日-期_時:間,開,高,低,收,成張,成金,成筆,
2004-01-02_09:01,5907.15,5907.15,5907.15,5907.15,52634,1069,9970,
2004-01-02_09:02,5911.49,5911.49,5911.49,5911.49,13418,324,2295,
2004-01-02_09:03,5918.18,5918.18,5918.18,5918.18,20857,501,3768,
2004-01-02_09:04,5920.60,5920.60,5920.60,5920.60,19159,402,2845,
2004-01-02_09:05,5927.14,5927.14,5927.14,5927.14,35302,794,5287,
2004-01-02_09:06,5929.49,5929.49,5929.49,5929.49,23482,483,3627,
2004-01-02_09:07,5936.59,5936.59,5936.59,5936.59,30437,675,4745,
2004-01-02_09:08,5928.70,5928.70,5928.70,5928.70,20484,418,3041,
2004-01-02_09:09,5928.98,5928.98,5928.98,5928.98,24331,532,4230,
2004-01-02_09:10,5933.43,5933.43,5933.43,5933.43,19802,383,3037,
2004-01-02_09:11,5926.74,5926.74,5926.74,5926.74,22692,470,3817,
2004-01-02_09:12,5925.29,5925.29,5925.29,5925.29,14967,298,2431,
2004-01-02_09:13,5924.91,5924.91,5924.91,5924.91,17661,349,3341,
2004-01-02_09:14,5931.85,5931.85,5931.85,5931.85,17671,384,2671,
2004-01-02_09:15,5926.09,5926.09,5926.09,5926.09,24886,531,3693,
2004-01-02_09:16,5923.84,5923.84,5923.84,5923.84,15818,337,2588,
2004-01-02_09:17,5923.34,5923.34,5923.34,5923.34,20785,390,3161,
2004-01-02_09:18,5925.12,5925.12,5925.12,5925.12,13968,264,2481,
2004-01-02_09:19,5923.77,5923.77,5923.77,5923.77,19379,389,3192,
2004-01-02_09:20,5925.28,5925.28,5925.28,5925.28,14306,277,2276,
2004-01-02_09:21,5930.10,5930.10,5930.10,5930.10,17530,372,3019,
2004-01-02_09:22,5932.66,5932.66,5932.66,5932.66,14148,287,2143,
2004-01-02_09:23,5943.30,5943.30,5943.30,5943.30,28942,739,4952,
2004-01-02_09:24,5938.12,5938.12,5938.12,5938.12,23602,533,3677,
2004-01-02_09:25,5946.52,5946.52,5946.52,5946.52,37100,848,5345,
2004-01-02_09:26,5948.76,5948.76,5948.76,5948.76,24384,508,3716,
2004-01-02_09:27,5945.41,5945.41,5945.41,5945.41,31677,659,5247,
2004-01-02_09:28,5944.37,5944.37,5944.37,5944.37,26425,595,3776,
2004-01-02_09:29,5944.35,5944.35,5944.35,5944.35,28397,572,4649,
2004-01-02_09:30,5954.16,5954.16,5954.16,5954.16,21541,443,3624,
2004-01-02_09:31,5955.01,5955.01,5955.01,5955.01,31461,639,4695,
2004-01-02_09:32,5952.78,5952.78,5952.78,5952.78,20432,388,3207,
2004-01-02_09:33,5950.35,5950.35,5950.35,5950.35,25108,504,3961,
2004-01-02_09:34,5949.30,5949.30,5949.30,5949.30,22520,403,3282,
2004-01-02_09:35,5944.86,5944.86,5944.86,5944.86,25433,529,4092,
2004-01-02_09:36,5951.68,5951.68,5951.68,5951.68,15888,311,2566,
2004-01-02_09:37,5951.78,5951.78,5951.78,5951.78,20038,429,3267,
2004-01-02_09:38,5952.34,5952.34,5952.34,5952.34,14097,289,2326,
2004-01-02_09:39,5949.69,5949.69,5949.69,5949.69,23330,492,3384,
2004-01-02_09:40,5945.56,5945.56,5945.56,5945.56,15041,279,2312,
2004-01-02_09:41,5948.82,5948.82,5948.82,5948.82,19527,429,3348,
2004-01-02_09:42,5944.00,5944.00,5944.00,5944.00,14968,356,2451,
2004-01-02_09:43,5956.61,5956.61,5956.61,5956.61,21637,580,4200,
2004-01-02_09:44,5944.74,5944.74,5944.74,5944.74,17090,357,2822,
2004-01-02_09:45,5956.75,5956.75,5956.75,5956.75,23032,544,3719,
2004-01-02_09:46,5948.89,5948.89,5948.89,5948.89,16669,334,2554,
2004-01-02_09:47,5957.99,5957.99,5957.99,5957.99,22099,490,3774,
2004-01-02_09:48,5959.86,5959.86,5959.86,5959.86,17256,457,2960,
2004-01-02_09:49,5966.12,5966.12,5966.12,5966.12,24074,596,4171,
2004-01-02_09:50,5966.55,5966.55,5966.55,5966.55,20958,571,3704,
2004-01-02_09:51,5968.47,5968.47,5968.47,5968.47,31205,759,5400,
2004-01-02_09:52,5976.49,5976.49,5976.49,5976.49,20802,437,3522,
2004-01-02_09:53,5973.18,5973.18,5973.18,5973.18,25473,596,4552,
2004-01-02_09:54,5978.18,5978.18,5978.18,5978.18,24583,630,4235,
2004-01-02_09:55,5982.49,5982.49,5982.49,5982.49,32365,802,5504,
2004-01-02_09:56,5975.79,5975.79,5975.79,5975.79,24311,562,3783,
2004-01-02_09:57,5981.92,5981.92,5981.92,5981.92,34606,864,5214,
2004-01-02_09:58,5982.38,5982.38,5982.38,5982.38,19684,516,3595,
2004-01-02_09:59,5980.09,5980.09,5980.09,5980.09,27014,596,4153,
2004-01-02_10:00,5982.05,5982.05,5982.05,5982.05,17618,378,2978,
2004-01-02_10:01,5993.58,5993.58,5993.58,5993.58,26320,587,4403,
2004-01-02_10:02,5988.07,5988.07,5988.07,5988.07,21125,450,3392,
2004-01-02_10:03,5985.98,5985.98,5985.98,5985.98,25440,593,4040,
2004-01-02_10:04,5994.52,5994.52,5994.52,5994.52,16752,356,2810,
2004-01-02_10:05,5986.33,5986.33,5986.33,5986.33,24858,611,4425,
2004-01-02_10:06,5985.64,5985.64,5985.64,5985.64,16990,387,2509,
2004-01-02_10:07,5985.00,5985.00,5985.00,5985.00,24421,547,3825,
2004-01-02_10:08,5980.82,5980.82,5980.82,5980.82,13919,309,2492,
2004-01-02_10:09,5978.05,5978.05,5978.05,5978.05,18253,403,3016,
2004-01-02_10:10,5976.71,5976.71,5976.71,5976.71,18139,401,2747,
2004-01-02_10:11,5976.43,5976.43,5976.43,5976.43,21984,455,3471,
2004-01-02_10:12,5974.04,5974.04,5974.04,5974.04,12377,264,2052,
2004-01-02_10:13,5971.08,5971.08,5971.08,5971.08,18841,347,2865,
2004-01-02_10:14,5966.40,5966.40,5966.40,5966.40,12514,226,2021,
2004-01-02_10:15,5965.12,5965.12,5965.12,5965.12,16344,318,2635,
2004-01-02_10:16,5966.36,5966.36,5966.36,5966.36,18772,351,2390,
2004-01-02_10:17,5973.10,5973.10,5973.10,5973.10,17155,357,2722,
2004-01-02_10:18,5965.05,5965.05,5965.05,5965.05,16238,280,2121,
2004-01-02_10:19,5969.86,5969.86,5969.86,5969.86,16146,324,2492,
2004-01-02_10:20,5962.84,5962.84,5962.84,5962.84,13101,248,1804,
2004-01-02_10:21,5963.18,5963.18,5963.18,5963.18,14008,265,2221,
2004-01-02_10:22,5964.63,5964.63,5964.63,5964.63,9503,177,1436,
2004-01-02_10:23,5970.28,5970.28,5970.28,5970.28,12852,254,1965,
2004-01-02_10:24,5970.17,5970.17,5970.17,5970.17,9990,206,1532,
2004-01-02_10:25,5967.12,5967.12,5967.12,5967.12,13807,284,2036,
2004-01-02_10:26,5973.25,5973.25,5973.25,5973.25,11836,248,1671,
2004-01-02_10:27,5976.24,5976.24,5976.24,5976.24,16738,393,2557,
2004-01-02_10:28,5976.91,5976.91,5976.91,5976.91,15358,325,2362,
2004-01-02_10:29,5980.60,5980.60,5980.60,5980.60,16640,358,2605,
2004-01-02_10:30,5981.88,5981.88,5981.88,5981.88,18684,445,3003,
2004-01-02_10:31,5981.03,5981.03,5981.03,5981.03,20460,447,3323,
2004-01-02_10:32,5984.41,5984.41,5984.41,5984.41,13707,314,2229,
2004-01-02_10:33,5985.51,5985.51,5985.51,5985.51,19913,436,3340,
2004-01-02_10:34,5986.20,5986.20,5986.20,5986.20,18269,397,2916,
2004-01-02_10:35,5987.48,5987.48,5987.48,5987.48,26155,570,4127,
2004-01-02_10:36,5991.71,5991.71,5991.71,5991.71,19211,425,2661,
2004-01-02_10:37,5987.80,5987.80,5987.80,5987.80,30861,594,3869,
2004-01-02_10:38,5991.14,5991.14,5991.14,5991.14,20334,407,3180,
2004-01-02_10:39,5985.80,5985.80,5985.80,5985.80,25092,494,4013,
2004-01-02_10:40,5986.73,5986.73,5986.73,5986.73,18222,329,2848,
2004-01-02_10:41,5986.81,5986.81,5986.81,5986.81,24229,481,3723,
2004-01-02_10:42,5991.04,5991.04,5991.04,5991.04,16093,369,2731,
2004-01-02_10:43,5989.22,5989.22,5989.22,5989.22,23210,524,3961,
2004-01-02_10:44,5987.68,5987.68,5987.68,5987.68,16053,309,2467,
2004-01-02_10:45,5986.63,5986.63,5986.63,5986.63,20966,524,3993,
2004-01-02_10:46,5990.42,5990.42,5990.42,5990.42,14472,312,2434,
2004-01-02_10:47,5984.02,5984.02,5984.02,5984.02,23737,548,4050,
2004-01-02_10:48,5987.30,5987.30,5987.30,5987.30,10772,257,2077,
2004-01-02_10:49,5984.86,5984.86,5984.86,5984.86,17504,427,3390,
2004-01-02_10:50,5984.50,5984.50,5984.50,5984.50,12157,287,2172,
2004-01-02_10:51,5986.62,5986.62,5986.62,5986.62,18645,549,3586,
2004-01-02_10:52,5986.13,5986.13,5986.13,5986.13,10503,248,1847,
2004-01-02_10:53,5988.78,5988.78,5988.78,5988.78,16579,367,2848,
2004-01-02_10:54,5988.35,5988.35,5988.35,5988.35,11759,262,1825,
2004-01-02_10:55,5990.87,5990.87,5990.87,5990.87,17562,362,2825,
2004-01-02_10:56,5982.32,5982.32,5982.32,5982.32,11233,240,2059,
2004-01-02_10:57,5990.04,5990.04,5990.04,5990.04,15105,318,2702,
2004-01-02_10:58,5993.77,5993.77,5993.77,5993.77,13527,284,2209,
2004-01-02_10:59,5988.62,5988.62,5988.62,5988.62,16977,424,2999,
2004-01-02_11:00,5986.09,5986.09,5986.09,5986.09,13327,286,2380,
2004-01-02_11:01,5991.17,5991.17,5991.17,5991.17,19542,389,3396,
2004-01-02_11:02,5991.14,5991.14,5991.14,5991.14,15299,307,2528,
2004-01-02_11:03,5988.18,5988.18,5988.18,5988.18,16806,353,2985,
2004-01-02_11:04,5992.06,5992.06,5992.06,5992.06,14415,274,2216,
2004-01-02_11:05,5985.89,5985.89,5985.89,5985.89,16684,322,2834,
2004-01-02_11:06,5986.21,5986.21,5986.21,5986.21,10921,203,1833,
2004-01-02_11:07,5993.10,5993.10,5993.10,5993.10,14251,291,2506,
2004-01-02_11:08,5983.51,5983.51,5983.51,5983.51,10933,216,1996,
2004-01-02_11:09,5987.02,5987.02,5987.02,5987.02,13855,271,2421,
2004-01-02_11:10,5987.99,5987.99,5987.99,5987.99,11809,219,1862,
2004-01-02_11:11,5988.40,5988.40,5988.40,5988.40,18122,383,2766,
2004-01-02_11:12,5989.64,5989.64,5989.64,5989.64,16089,299,2266,
2004-01-02_11:13,5983.30,5983.30,5983.30,5983.30,18709,376,2897,
2004-01-02_11:14,5990.53,5990.53,5990.53,5990.53,14467,280,2253,
2004-01-02_11:15,5992.23,5992.23,5992.23,5992.23,14309,283,2342,
2004-01-02_11:16,5988.20,5988.20,5988.20,5988.20,12349,215,1833,
2004-01-02_11:17,5998.38,5998.38,5998.38,5998.38,14937,346,2667,
2004-01-02_11:18,5991.53,5991.53,5991.53,5991.53,12963,260,2119,
2004-01-02_11:19,5992.72,5992.72,5992.72,5992.72,14086,330,2553,
2004-01-02_11:20,6002.85,6002.85,6002.85,6002.85,13493,293,2358,
2004-01-02_11:21,6004.30,6004.30,6004.30,6004.30,26986,764,4690,
2004-01-02_11:22,6001.42,6001.42,6001.42,6001.42,22400,457,3660,
2004-01-02_11:23,6003.46,6003.46,6003.46,6003.46,31153,732,4997,
2004-01-02_11:24,6007.92,6007.92,6007.92,6007.92,24349,534,3647,
2004-01-02_11:25,6016.46,6016.46,6016.46,6016.46,33001,749,4661,
2004-01-02_11:26,6009.21,6009.21,6009.21,6009.21,26883,517,3795,
2004-01-02_11:27,6012.78,6012.78,6012.78,6012.78,31226,689,4788,
2004-01-02_11:28,6012.22,6012.22,6012.22,6012.22,23320,484,3634,
2004-01-02_11:29,6014.79,6014.79,6014.79,6014.79,34338,762,5301,
2004-01-02_11:30,6023.53,6023.53,6023.53,6023.53,32494,1070,6064,
2004-01-02_11:31,6031.43,6031.43,6031.43,6031.43,40718,994,6524,
2004-01-02_11:32,6033.58,6033.58,6033.58,6033.58,24669,591,3958,
2004-01-02_11:33,6028.46,6028.46,6028.46,6028.46,31827,768,5481,
2004-01-02_11:34,6026.06,6026.06,6026.06,6026.06,18471,432,3007,
2004-01-02_11:35,6026.39,6026.39,6026.39,6026.39,25818,609,4317,
2004-01-02_11:36,6022.94,6022.94,6022.94,6022.94,15834,348,2654,
2004-01-02_11:37,6024.38,6024.38,6024.38,6024.38,22342,536,3740,
2004-01-02_11:38,6018.56,6018.56,6018.56,6018.56,16162,353,2426,
2004-01-02_11:39,6019.39,6019.39,6019.39,6019.39,21193,461,3121,
2004-01-02_11:40,6020.32,6020.32,6020.32,6020.32,13624,305,2316,
2004-01-02_11:41,6019.28,6019.28,6019.28,6019.28,22409,519,3405,
2004-01-02_11:42,6010.34,6010.34,6010.34,6010.34,13239,261,1944,
2004-01-02_11:43,6009.31,6009.31,6009.31,6009.31,20161,419,2969,
2004-01-02_11:44,6018.63,6018.63,6018.63,6018.63,12697,273,2069,
2004-01-02_11:45,6017.76,6017.76,6017.76,6017.76,19088,402,2890,
2004-01-02_11:46,6019.99,6019.99,6019.99,6019.99,11675,235,1930,
2004-01-02_11:47,6011.29,6011.29,6011.29,6011.29,17335,363,2854,
2004-01-02_11:48,6020.27,6020.27,6020.27,6020.27,12536,277,2051,
2004-01-02_11:49,6016.17,6016.17,6016.17,6016.17,18860,452,3044,
2004-01-02_11:50,6022.98,6022.98,6022.98,6022.98,14184,325,2459,
2004-01-02_11:51,6018.20,6018.20,6018.20,6018.20,26551,614,4143,
2004-01-02_11:52,6020.39,6020.39,6020.39,6020.39,16613,312,2600,
2004-01-02_11:53,6024.43,6024.43,6024.43,6024.43,24795,520,3860,
2004-01-02_11:54,6023.53,6023.53,6023.53,6023.53,13600,278,2137,
2004-01-02_11:55,6020.97,6020.97,6020.97,6020.97,17228,410,3151,
2004-01-02_11:56,6019.96,6019.96,6019.96,6019.96,13837,313,2506,
2004-01-02_11:57,6019.20,6019.20,6019.20,6019.20,20196,440,3300,
2004-01-02_11:58,6021.86,6021.86,6021.86,6021.86,12881,274,2186,
2004-01-02_11:59,6021.11,6021.11,6021.11,6021.11,16747,393,3201,
2004-01-02_12:00,6020.95,6020.95,6020.95,6020.95,11659,291,1884,
2004-01-02_12:01,6018.14,6018.14,6018.14,6018.14,14001,304,2592,
2004-01-02_12:02,6020.81,6020.81,6020.81,6020.81,10349,198,1729,
2004-01-02_12:03,6013.81,6013.81,6013.81,6013.81,17357,328,2721,
2004-01-02_12:04,6020.80,6020.80,6020.80,6020.80,10085,186,1856,
2004-01-02_12:05,6014.82,6014.82,6014.82,6014.82,17789,341,2588,
2004-01-02_12:06,6021.58,6021.58,6021.58,6021.58,10460,184,1785,
2004-01-02_12:07,6028.61,6028.61,6028.61,6028.61,22270,506,3290,
2004-01-02_12:08,6024.09,6024.09,6024.09,6024.09,14338,282,2024,
2004-01-02_12:09,6018.69,6018.69,6018.69,6018.69,24238,520,3392,
2004-01-02_12:10,6031.95,6031.95,6031.95,6031.95,16044,368,2317,
2004-01-02_12:11,6028.78,6028.78,6028.78,6028.78,19518,434,3215,
2004-01-02_12:12,6030.69,6030.69,6030.69,6030.69,12712,281,2055,
2004-01-02_12:13,6028.22,6028.22,6028.22,6028.22,19703,469,2959,
2004-01-02_12:14,6023.53,6023.53,6023.53,6023.53,15652,363,2288,
2004-01-02_12:15,6026.20,6026.20,6026.20,6026.20,17482,396,2716,
2004-01-02_12:16,6019.71,6019.71,6019.71,6019.71,10484,210,1668,
2004-01-02_12:17,6031.38,6031.38,6031.38,6031.38,13652,317,2533,
2004-01-02_12:18,6029.45,6029.45,6029.45,6029.45,10310,210,1628,
2004-01-02_12:19,6022.22,6022.22,6022.22,6022.22,12380,285,2345,
2004-01-02_12:20,6020.55,6020.55,6020.55,6020.55,11189,229,1825,
2004-01-02_12:21,6024.75,6024.75,6024.75,6024.75,15709,364,2643,
2004-01-02_12:22,6024.30,6024.30,6024.30,6024.30,10529,242,1889,
2004-01-02_12:23,6022.75,6022.75,6022.75,6022.75,16440,402,2801,
2004-01-02_12:24,6026.65,6026.65,6026.65,6026.65,8183,165,1464,
2004-01-02_12:25,6027.12,6027.12,6027.12,6027.12,14103,308,2395,
2004-01-02_12:26,6029.13,6029.13,6029.13,6029.13,9752,204,1654,
2004-01-02_12:27,6030.62,6030.62,6030.62,6030.62,13214,332,2274,
2004-01-02_12:28,6028.10,6028.10,6028.10,6028.10,8182,188,1515,
2004-01-02_12:29,6029.29,6029.29,6029.29,6029.29,13043,265,2350,
2004-01-02_12:30,6031.44,6031.44,6031.44,6031.44,8041,166,1546,
2004-01-02_12:31,6021.94,6021.94,6021.94,6021.94,16164,302,2780,
2004-01-02_12:32,6021.01,6021.01,6021.01,6021.01,10420,192,1685,
2004-01-02_12:33,6025.90,6025.90,6025.90,6025.90,16417,284,2407,
2004-01-02_12:34,6025.99,6025.99,6025.99,6025.99,12218,210,1878,
2004-01-02_12:35,6022.53,6022.53,6022.53,6022.53,14982,279,2432,
2004-01-02_12:36,6022.16,6022.16,6022.16,6022.16,12067,229,2237,
2004-01-02_12:37,6025.12,6025.12,6025.12,6025.12,13051,293,2455,
2004-01-02_12:38,6023.36,6023.36,6023.36,6023.36,12301,231,1802,
2004-01-02_12:39,6029.08,6029.08,6029.08,6029.08,13665,302,2329,
2004-01-02_12:40,6018.97,6018.97,6018.97,6018.97,10881,213,1869,
2004-01-02_12:41,6019.85,6019.85,6019.85,6019.85,13854,278,2387,
2004-01-02_12:42,6017.24,6017.24,6017.24,6017.24,10754,206,1668,
2004-01-02_12:43,6021.41,6021.41,6021.41,6021.41,13532,277,2359,
2004-01-02_12:44,6028.76,6028.76,6028.76,6028.76,11481,221,2072,
2004-01-02_12:45,6023.80,6023.80,6023.80,6023.80,12647,287,2423,
2004-01-02_12:46,6029.95,6029.95,6029.95,6029.95,11839,303,2009,
2004-01-02_12:47,6024.71,6024.71,6024.71,6024.71,13639,342,2443,
2004-01-02_12:48,6034.39,6034.39,6034.39,6034.39,13394,339,2242,
2004-01-02_12:49,6037.29,6037.29,6037.29,6037.29,19515,462,3064,
2004-01-02_12:50,6036.62,6036.62,6036.62,6036.62,22432,441,3315,
2004-01-02_12:51,6035.25,6035.25,6035.25,6035.25,27279,585,4198,
2004-01-02_12:52,6039.04,6039.04,6039.04,6039.04,24231,483,3115,
2004-01-02_12:53,6036.90,6036.90,6036.90,6036.90,33591,689,4701,
2004-01-02_12:54,6038.24,6038.24,6038.24,6038.24,20700,408,2615,
2004-01-02_12:55,6039.89,6039.89,6039.89,6039.89,27731,566,3696,
2004-01-02_12:56,6037.56,6037.56,6037.56,6037.56,18658,417,2726,
2004-01-02_12:57,6035.99,6035.99,6035.99,6035.99,23328,493,3646,
2004-01-02_12:58,6034.46,6034.46,6034.46,6034.46,14932,337,2333,
2004-01-02_12:59,6031.17,6031.17,6031.17,6031.17,21596,489,3512,
2004-01-02_13:00,6031.09,6031.09,6031.09,6031.09,13866,285,2237,
2004-01-02_13:01,6022.45,6022.45,6022.45,6022.45,20359,436,3274,
2004-01-02_13:02,6020.15,6020.15,6020.15,6020.15,12892,250,2236,
2004-01-02_13:03,6017.14,6017.14,6017.14,6017.14,18837,414,3198,
2004-01-02_13:04,6022.82,6022.82,6022.82,6022.82,10540,211,2146,
2004-01-02_13:05,6023.09,6023.09,6023.09,6023.09,21005,456,3402,
2004-01-02_13:06,6015.68,6015.68,6015.68,6015.68,13234,247,2324,
2004-01-02_13:07,6016.40,6016.40,6016.40,6016.40,14903,307,2710,
2004-01-02_13:08,6026.63,6026.63,6026.63,6026.63,13410,268,2406,
2004-01-02_13:09,6029.93,6029.93,6029.93,6029.93,18232,425,3434,
2004-01-02_13:10,6025.68,6025.68,6025.68,6025.68,12264,210,1992,
2004-01-02_13:11,6031.27,6031.27,6031.27,6031.27,16292,354,2746,
2004-01-02_13:12,6031.91,6031.91,6031.91,6031.91,17655,460,3044,
2004-01-02_13:13,6031.64,6031.64,6031.64,6031.64,16484,346,3032,
2004-01-02_13:14,6035.99,6035.99,6035.99,6035.99,15593,325,2537,
2004-01-02_13:15,6030.94,6030.94,6030.94,6030.94,16974,361,3106,
2004-01-02_13:16,6032.56,6032.56,6032.56,6032.56,12029,230,2241,
2004-01-02_13:17,6038.91,6038.91,6038.91,6038.91,23215,547,4177,
2004-01-02_13:18,6037.38,6037.38,6037.38,6037.38,18804,386,2907,
2004-01-02_13:19,6039.05,6039.05,6039.05,6039.05,24692,537,4493,
2004-01-02_13:20,6037.76,6037.76,6037.76,6037.76,17093,366,3132,
2004-01-02_13:21,6043.30,6043.30,6043.30,6043.30,25874,571,4316,
2004-01-02_13:22,6036.54,6036.54,6036.54,6036.54,17984,375,3289,
2004-01-02_13:23,6040.21,6040.21,6040.21,6040.21,28408,606,4870,
2004-01-02_13:24,6040.38,6040.38,6040.38,6040.38,22701,447,4029,
2004-01-02_13:25,6037.19,6037.19,6037.19,6037.19,33959,831,6188,
2004-01-02_13:26,6037.18,6037.18,6037.18,6037.18,0,0,0,
2004-01-02_13:27,6037.18,6037.18,6037.18,6037.18,0,0,0,
2004-01-02_13:28,6037.18,6037.18,6037.18,6037.18,0,0,0,
2004-01-02_13:29,6037.18,6037.18,6037.18,6037.18,0,0,0,
2004-01-02_13:30,6041.56,6041.56,6041.56,6041.56,217781,4942,33856,
2004-01-05_09:01,6080.18,6080.18,6080.18,6080.18,157777,3265,24394,
2004-01-05_09:02,6086.20,6086.20,6086.20,6086.20,42061,802,4953,
2004-01-05_09:03,6094.22,6094.22,6094.22,6094.22,58596,1263,7917,
2004-01-05_09:04,6097.63,6097.63,6097.63,6097.63,53679,1054,6400,
2004-01-05_09:05,6102.32,6102.32,6102.32,6102.32,69136,1562,9355,
2004-01-05_09:06,6105.91,6105.91,6105.91,6105.91,53693,1164,6843,
2004-01-05_09:07,6107.28,6107.28,6107.28,6107.28,66488,1498,8946,
2004-01-05_09:08,6106.16,6106.16,6106.16,6106.16,46522,942,6020,
2004-01-05_09:09,6103.72,6103.72,6103.72,6103.72,64731,1428,8275,
2004-01-05_09:10,6099.59,6099.59,6099.59,6099.59,49602,970,5943,
2004-01-05_09:11,6092.39,6092.39,6092.39,6092.39,62914,1384,7978,
2004-01-05_09:12,6097.42,6097.42,6097.42,6097.42,43705,884,6158,
2004-01-05_09:13,6084.13,6084.13,6084.13,6084.13,59920,1251,7518,
2004-01-05_09:14,6083.31,6083.31,6083.31,6083.31,36315,748,5202,
2004-01-05_09:15,6079.32,6079.32,6079.32,6079.32,49814,1045,7060,
2004-01-05_09:16,6076.89,6076.89,6076.89,6076.89,37741,736,5171,
2004-01-05_09:17,6077.33,6077.33,6077.33,6077.33,45090,978,6198,
2004-01-05_09:18,6077.54,6077.54,6077.54,6077.54,32559,657,4410,
2004-01-05_09:19,6079.12,6079.12,6079.12,6079.12,51995,1073,6190,
2004-01-05_09:20,6081.37,6081.37,6081.37,6081.37,38835,769,4785,
2004-01-05_09:21,6090.05,6090.05,6090.05,6090.05,50615,1078,6577,
2004-01-05_09:22,6090.34,6090.34,6090.34,6090.34,34715,686,4412,
2004-01-05_09:23,6093.87,6093.87,6093.87,6093.87,42529,925,5844,
2004-01-05_09:24,6093.89,6093.89,6093.89,6093.89,33126,647,4409,
2004-01-05_09:25,6090.31,6090.31,6090.31,6090.31,42677,824,5828,
2004-01-05_09:26,6092.42,6092.42,6092.42,6092.42,32349,672,4476,
2004-01-05_09:27,6094.24,6094.24,6094.24,6094.24,48300,1033,6054,
2004-01-05_09:28,6093.07,6093.07,6093.07,6093.07,36905,748,4558,
2004-01-05_09:29,6094.82,6094.82,6094.82,6094.82,45006,862,5847,
2004-01-05_09:30,6094.67,6094.67,6094.67,6094.67,34929,655,4460,
2004-01-05_09:31,6092.79,6092.79,6092.79,6092.79,37166,752,5412,
2004-01-05_09:32,6088.22,6088.22,6088.22,6088.22,26629,473,3888,
2004-01-05_09:33,6089.91,6089.91,6089.91,6089.91,38693,790,5107,
2004-01-05_09:34,6084.53,6084.53,6084.53,6084.53,27020,511,3908,
2004-01-05_09:35,6084.79,6084.79,6084.79,6084.79,33215,662,4752,
2004-01-05_09:36,6083.43,6083.43,6083.43,6083.43,22316,431,3294,
2004-01-05_09:37,6083.85,6083.85,6083.85,6083.85,33397,636,4679,
2004-01-05_09:38,6082.14,6082.14,6082.14,6082.14,25065,469,3593,
2004-01-05_09:39,6081.93,6081.93,6081.93,6081.93,34124,636,4564,
2004-01-05_09:40,6077.98,6077.98,6077.98,6077.98,27639,513,3494,
2004-01-05_09:41,6077.27,6077.27,6077.27,6077.27,34495,672,4638,
2004-01-05_09:42,6078.27,6078.27,6078.27,6078.27,32156,616,3934,
2004-01-05_09:43,6069.34,6069.34,6069.34,6069.34,31787,582,4510,
2004-01-05_09:44,6066.74,6066.74,6066.74,6066.74,23977,428,3150,
2004-01-05_09:45,6062.92,6062.92,6062.92,6062.92,39409,844,4986,
2004-01-05_09:46,6062.19,6062.19,6062.19,6062.19,28547,559,3815,
2004-01-05_09:47,6061.86,6061.86,6061.86,6061.86,33753,717,4816,
2004-01-05_09:48,6065.20,6065.20,6065.20,6065.20,24656,487,3528,
2004-01-05_09:49,6074.25,6074.25,6074.25,6074.25,33354,674,4577,
2004-01-05_09:50,6071.25,6071.25,6071.25,6071.25,24895,465,3349,
2004-01-05_09:51,6081.13,6081.13,6081.13,6081.13,28624,661,4335,
2004-01-05_09:52,6071.24,6071.24,6071.24,6071.24,22226,463,2948,
2004-01-05_09:53,6077.53,6077.53,6077.53,6077.53,19029,410,3351,
2004-01-05_09:54,6073.83,6073.83,6073.83,6073.83,16763,332,2552,
2004-01-05_09:55,6080.86,6080.86,6080.86,6080.86,22211,396,3455,
2004-01-05_09:56,6082.87,6082.87,6082.87,6082.87,15432,309,2507,
2004-01-05_09:57,6083.52,6083.52,6083.52,6083.52,20828,410,3510,
2004-01-05_09:58,6081.64,6081.64,6081.64,6081.64,16859,316,2676,
2004-01-05_09:59,6087.44,6087.44,6087.44,6087.44,25647,522,4199,
2004-01-05_10:00,6078.68,6078.68,6078.68,6078.68,23638,478,3483,
2004-01-05_10:01,6082.27,6082.27,6082.27,6082.27,28181,585,4525,
2004-01-05_10:02,6088.24,6088.24,6088.24,6088.24,24436,481,3864,
2004-01-05_10:03,6090.86,6090.86,6090.86,6090.86,29723,597,4483,
2004-01-05_10:04,6093.87,6093.87,6093.87,6093.87,18851,385,3187,
2004-01-05_10:05,6094.76,6094.76,6094.76,6094.76,26462,571,4202,
2004-01-05_10:06,6096.79,6096.79,6096.79,6096.79,21075,410,3143,
2004-01-05_10:07,6094.81,6094.81,6094.81,6094.81,24963,540,4067,
2004-01-05_10:08,6094.03,6094.03,6094.03,6094.03,20274,388,3269,
2004-01-05_10:09,6094.65,6094.65,6094.65,6094.65,27238,560,4101,
2004-01-05_10:10,6089.16,6089.16,6089.16,6089.16,27925,466,3620,
2004-01-05_10:11,6095.33,6095.33,6095.33,6095.33,25707,490,3929,
2004-01-05_10:12,6086.30,6086.30,6086.30,6086.30,24666,399,3384,
2004-01-05_10:13,6086.92,6086.92,6086.92,6086.92,26517,461,4044,
2004-01-05_10:14,6092.23,6092.23,6092.23,6092.23,25386,410,3298,
2004-01-05_10:15,6092.83,6092.83,6092.83,6092.83,24014,407,3787,
2004-01-05_10:16,6088.21,6088.21,6088.21,6088.21,23365,374,3296,
2004-01-05_10:17,6094.42,6094.42,6094.42,6094.42,28006,432,3864,
2004-01-05_10:18,6087.86,6087.86,6087.86,6087.86,30376,493,3756,
2004-01-05_10:19,6094.23,6094.23,6094.23,6094.23,25385,452,3646,
2004-01-05_10:20,6091.40,6091.40,6091.40,6091.40,33786,603,4338,
2004-01-05_10:21,6094.42,6094.42,6094.42,6094.42,33822,619,4611,
2004-01-05_10:22,6094.51,6094.51,6094.51,6094.51,30144,571,4176,
2004-01-05_10:23,6099.10,6099.10,6099.10,6099.10,31320,575,4595,
2004-01-05_10:24,6094.87,6094.87,6094.87,6094.87,23501,414,3409,
2004-01-05_10:25,6100.55,6100.55,6100.55,6100.55,44739,789,5291,
2004-01-05_10:26,6101.57,6101.57,6101.57,6101.57,29250,542,3891,
2004-01-05_10:27,6105.92,6105.92,6105.92,6105.92,35981,722,4697,
2004-01-05_10:28,6101.20,6101.20,6101.20,6101.20,28476,543,3786,
2004-01-05_10:29,6104.81,6104.81,6104.81,6104.81,43557,814,5363,
2004-01-05_10:30,6109.26,6109.26,6109.26,6109.26,28102,534,3878,
2004-01-05_10:31,6112.42,6112.42,6112.42,6112.42,35782,702,5039,
2004-01-05_10:32,6110.46,6110.46,6110.46,6110.46,30290,515,3695,
2004-01-05_10:33,6110.51,6110.51,6110.51,6110.51,38637,722,4912,
2004-01-05_10:34,6104.08,6104.08,6104.08,6104.08,33990,606,3932,
2004-01-05_10:35,6111.30,6111.30,6111.30,6111.30,38036,743,5106,
2004-01-05_10:36,6106.95,6106.95,6106.95,6106.95,31627,600,4079,
2004-01-05_10:37,6111.91,6111.91,6111.91,6111.91,30254,585,4353,
2004-01-05_10:38,6113.28,6113.28,6113.28,6113.28,23481,407,3244,
2004-01-05_10:39,6113.12,6113.12,6113.12,6113.12,31833,616,4434,
2004-01-05_10:40,6113.05,6113.05,6113.05,6113.05,22590,444,2947,
2004-01-05_10:41,6110.85,6110.85,6110.85,6110.85,29417,657,4354,
2004-01-05_10:42,6118.38,6118.38,6118.38,6118.38,20319,484,3251,
2004-01-05_10:43,6118.24,6118.24,6118.24,6118.24,26756,592,4215,
2004-01-05_10:44,6110.69,6110.69,6110.69,6110.69,18341,346,2710,
2004-01-05_10:45,6111.64,6111.64,6111.64,6111.64,24546,479,3614,
2004-01-05_10:46,6112.75,6112.75,6112.75,6112.75,17597,348,2716,
2004-01-05_10:47,6110.77,6110.77,6110.77,6110.77,20768,416,3266,
2004-01-05_10:48,6113.07,6113.07,6113.07,6113.07,18927,366,2769,
2004-01-05_10:49,6111.28,6111.28,6111.28,6111.28,20240,410,3228,
2004-01-05_10:50,6110.28,6110.28,6110.28,6110.28,16574,300,2338,
2004-01-05_10:51,6108.00,6108.00,6108.00,6108.00,17231,329,2750,
2004-01-05_10:52,6107.45,6107.45,6107.45,6107.45,15300,279,2309,
2004-01-05_10:53,6109.22,6109.22,6109.22,6109.22,19754,366,2758,
2004-01-05_10:54,6109.48,6109.48,6109.48,6109.48,14631,276,2245,
2004-01-05_10:55,6104.37,6104.37,6104.37,6104.37,21150,450,3304,
2004-01-05_10:56,6103.90,6103.90,6103.90,6103.90,19370,394,2877,
2004-01-05_10:57,6104.95,6104.95,6104.95,6104.95,26143,553,3685,
2004-01-05_10:58,6107.04,6107.04,6107.04,6107.04,20228,439,3255,
2004-01-05_10:59,6103.10,6103.10,6103.10,6103.10,25136,538,3758,
2004-01-05_11:00,6106.14,6106.14,6106.14,6106.14,16477,346,2835,
2004-01-05_11:01,6109.90,6109.90,6109.90,6109.90,20034,422,3255,
2004-01-05_11:02,6104.94,6104.94,6104.94,6104.94,17189,315,2609,
2004-01-05_11:03,6111.42,6111.42,6111.42,6111.42,19615,383,3051,
2004-01-05_11:04,6104.36,6104.36,6104.36,6104.36,16396,313,2446,
2004-01-05_11:05,6109.97,6109.97,6109.97,6109.97,18988,386,2907,
2004-01-05_11:06,6104.05,6104.05,6104.05,6104.05,13193,243,2057,
2004-01-05_11:07,6105.19,6105.19,6105.19,6105.19,18523,383,2942,
2004-01-05_11:08,6105.11,6105.11,6105.11,6105.11,15544,366,2396,
2004-01-05_11:09,6103.09,6103.09,6103.09,6103.09,23548,511,3213,
2004-01-05_11:10,6100.65,6100.65,6100.65,6100.65,15624,350,2398,
2004-01-05_11:11,6100.13,6100.13,6100.13,6100.13,19914,409,3289,
2004-01-05_11:12,6097.52,6097.52,6097.52,6097.52,17363,312,2529,
2004-01-05_11:13,6097.73,6097.73,6097.73,6097.73,23330,435,3284,
2004-01-05_11:14,6101.09,6101.09,6101.09,6101.09,17234,342,2548,
2004-01-05_11:15,6098.63,6098.63,6098.63,6098.63,19864,394,3027,
2004-01-05_11:16,6100.33,6100.33,6100.33,6100.33,13504,276,2144,
2004-01-05_11:17,6097.53,6097.53,6097.53,6097.53,20132,449,3027,
2004-01-05_11:18,6096.07,6096.07,6096.07,6096.07,14739,301,2057,
2004-01-05_11:19,6094.30,6094.30,6094.30,6094.30,13654,287,2387,
2004-01-05_11:20,6099.32,6099.32,6099.32,6099.32,11330,232,1828,
2004-01-05_11:21,6101.35,6101.35,6101.35,6101.35,14992,335,2443,
2004-01-05_11:22,6102.84,6102.84,6102.84,6102.84,11435,240,1655,
2004-01-05_11:23,6102.00,6102.00,6102.00,6102.00,13601,283,2144,
2004-01-05_11:24,6099.98,6099.98,6099.98,6099.98,10912,207,1588,
2004-01-05_11:25,6101.13,6101.13,6101.13,6101.13,14224,280,2262,
2004-01-05_11:26,6100.79,6100.79,6100.79,6100.79,14243,295,1962,
2004-01-05_11:27,6097.68,6097.68,6097.68,6097.68,17637,433,2732,
2004-01-05_11:28,6104.38,6104.38,6104.38,6104.38,12567,263,1912,
2004-01-05_11:29,6097.10,6097.10,6097.10,6097.10,15524,336,2376,
2004-01-05_11:30,6097.92,6097.92,6097.92,6097.92,11501,226,1883,
2004-01-05_11:31,6108.51,6108.51,6108.51,6108.51,14990,342,2577,
2004-01-05_11:32,6100.65,6100.65,6100.65,6100.65,12449,251,1980,
2004-01-05_11:33,6111.59,6111.59,6111.59,6111.59,17856,398,2623,
2004-01-05_11:34,6104.96,6104.96,6104.96,6104.96,10605,188,1813,
2004-01-05_11:35,6110.15,6110.15,6110.15,6110.15,17624,352,2717,
2004-01-05_11:36,6108.53,6108.53,6108.53,6108.53,10834,209,1777,
2004-01-05_11:37,6110.30,6110.30,6110.30,6110.30,15508,316,2406,
2004-01-05_11:38,6105.73,6105.73,6105.73,6105.73,11095,266,1699,
2004-01-05_11:39,6104.40,6104.40,6104.40,6104.40,15770,318,2448,
2004-01-05_11:40,6110.51,6110.51,6110.51,6110.51,11938,236,1887,
2004-01-05_11:41,6114.99,6114.99,6114.99,6114.99,13435,302,2441,
2004-01-05_11:42,6119.03,6119.03,6119.03,6119.03,9717,195,1670,
2004-01-05_11:43,6120.06,6120.06,6120.06,6120.06,16193,396,2910,
2004-01-05_11:44,6120.97,6120.97,6120.97,6120.97,16971,383,2480,
2004-01-05_11:45,6114.51,6114.51,6114.51,6114.51,20349,495,3186,
2004-01-05_11:46,6116.36,6116.36,6116.36,6116.36,15076,329,2308,
2004-01-05_11:47,6112.05,6112.05,6112.05,6112.05,17466,411,2896,
2004-01-05_11:48,6113.61,6113.61,6113.61,6113.61,12697,270,2192,
2004-01-05_11:49,6113.40,6113.40,6113.40,6113.40,16798,341,2558,
2004-01-05_11:50,6107.96,6107.96,6107.96,6107.96,13517,258,1799,
2004-01-05_11:51,6109.78,6109.78,6109.78,6109.78,15395,305,2606,
2004-01-05_11:52,6104.27,6104.27,6104.27,6104.27,14301,296,2279,
2004-01-05_11:53,6102.27,6102.27,6102.27,6102.27,15876,324,2549,
2004-01-05_11:54,6102.46,6102.46,6102.46,6102.46,10536,211,1794,
2004-01-05_11:55,6099.69,6099.69,6099.69,6099.69,13393,301,2271,
2004-01-05_11:56,6103.66,6103.66,6103.66,6103.66,11024,237,1826,
2004-01-05_11:57,6097.68,6097.68,6097.68,6097.68,12768,253,2207,
2004-01-05_11:58,6099.70,6099.70,6099.70,6099.70,11203,211,1619,
2004-01-05_11:59,6110.23,6110.23,6110.23,6110.23,17336,378,2658,
2004-01-05_12:00,6107.96,6107.96,6107.96,6107.96,12481,226,1769,
2004-01-05_12:01,6101.85,6101.85,6101.85,6101.85,13989,270,2153,
2004-01-05_12:02,6105.74,6105.74,6105.74,6105.74,12677,247,1760,
2004-01-05_12:03,6105.25,6105.25,6105.25,6105.25,13003,255,2091,
2004-01-05_12:04,6103.80,6103.80,6103.80,6103.80,10302,227,1864,
2004-01-05_12:05,6104.95,6104.95,6104.95,6104.95,16690,344,2564,
2004-01-05_12:06,6104.27,6104.27,6104.27,6104.27,13976,252,1990,
2004-01-05_12:07,6103.88,6103.88,6103.88,6103.88,15577,309,2498,
2004-01-05_12:08,6106.15,6106.15,6106.15,6106.15,16885,337,2546,
2004-01-05_12:09,6111.40,6111.40,6111.40,6111.40,17080,377,2739,
2004-01-05_12:10,6114.36,6114.36,6114.36,6114.36,14543,339,2335,
2004-01-05_12:11,6110.58,6110.58,6110.58,6110.58,16186,353,2671,
2004-01-05_12:12,6110.58,6110.58,6110.58,6110.58,15224,351,2215,
2004-01-05_12:13,6117.80,6117.80,6117.80,6117.80,23187,510,3157,
2004-01-05_12:14,6117.20,6117.20,6117.20,6117.20,11800,248,1987,
2004-01-05_12:15,6115.26,6115.26,6115.26,6115.26,19595,400,2825,
2004-01-05_12:16,6124.92,6124.92,6124.92,6124.92,12734,303,2156,
2004-01-05_12:17,6122.97,6122.97,6122.97,6122.97,15908,396,2680,
2004-01-05_12:18,6124.23,6124.23,6124.23,6124.23,11758,257,1930,
2004-01-05_12:19,6121.68,6121.68,6121.68,6121.68,16949,389,2889,
2004-01-05_12:20,6125.03,6125.03,6125.03,6125.03,9881,215,1831,
2004-01-05_12:21,6123.05,6123.05,6123.05,6123.05,14603,348,2708,
2004-01-05_12:22,6127.64,6127.64,6127.64,6127.64,13541,364,2289,
2004-01-05_12:23,6133.51,6133.51,6133.51,6133.51,14905,350,3056,
2004-01-05_12:24,6122.39,6122.39,6122.39,6122.39,10247,208,1813,
2004-01-05_12:25,6122.01,6122.01,6122.01,6122.01,13765,288,2594,
2004-01-05_12:26,6120.83,6120.83,6120.83,6120.83,11853,242,1895,
2004-01-05_12:27,6118.72,6118.72,6118.72,6118.72,15962,308,2539,
2004-01-05_12:28,6126.57,6126.57,6126.57,6126.57,12194,253,1959,
2004-01-05_12:29,6116.62,6116.62,6116.62,6116.62,16245,364,2481,
2004-01-05_12:30,6116.55,6116.55,6116.55,6116.55,13178,270,1965,
2004-01-05_12:31,6115.56,6115.56,6115.56,6115.56,12913,271,2203,
2004-01-05_12:32,6116.31,6116.31,6116.31,6116.31,10959,225,1829,
2004-01-05_12:33,6114.51,6114.51,6114.51,6114.51,13833,297,2356,
2004-01-05_12:34,6114.11,6114.11,6114.11,6114.11,9852,205,1754,
2004-01-05_12:35,6120.79,6120.79,6120.79,6120.79,15562,315,2693,
2004-01-05_12:36,6113.96,6113.96,6113.96,6113.96,12277,252,2010,
2004-01-05_12:37,6121.74,6121.74,6121.74,6121.74,16703,346,2879,
2004-01-05_12:38,6114.68,6114.68,6114.68,6114.68,17374,334,2456,
2004-01-05_12:39,6118.06,6118.06,6118.06,6118.06,18752,341,2793,
2004-01-05_12:40,6117.48,6117.48,6117.48,6117.48,16812,321,2329,
2004-01-05_12:41,6125.31,6125.31,6125.31,6125.31,17381,357,2776,
2004-01-05_12:42,6122.54,6122.54,6122.54,6122.54,12322,232,1982,
2004-01-05_12:43,6118.52,6118.52,6118.52,6118.52,14992,312,2484,
2004-01-05_12:44,6116.08,6116.08,6116.08,6116.08,12817,239,1836,
2004-01-05_12:45,6118.25,6118.25,6118.25,6118.25,22267,440,3022,
2004-01-05_12:46,6117.32,6117.32,6117.32,6117.32,14417,302,2283,
2004-01-05_12:47,6116.29,6116.29,6116.29,6116.29,21403,445,3444,
2004-01-05_12:48,6117.02,6117.02,6117.02,6117.02,17305,333,2538,
2004-01-05_12:49,6119.08,6119.08,6119.08,6119.08,27451,547,4379,
2004-01-05_12:50,6120.36,6120.36,6120.36,6120.36,23760,463,3395,
2004-01-05_12:51,6123.81,6123.81,6123.81,6123.81,28966,566,4476,
2004-01-05_12:52,6124.31,6124.31,6124.31,6124.31,18402,375,2965,
2004-01-05_12:53,6121.56,6121.56,6121.56,6121.56,23643,440,3900,
2004-01-05_12:54,6120.83,6120.83,6120.83,6120.83,15979,326,2576,
2004-01-05_12:55,6123.80,6123.80,6123.80,6123.80,20959,413,3348,
2004-01-05_12:56,6118.98,6118.98,6118.98,6118.98,16940,331,2767,
2004-01-05_12:57,6120.26,6120.26,6120.26,6120.26,24942,492,3539,
2004-01-05_12:58,6118.41,6118.41,6118.41,6118.41,17977,409,2852,
2004-01-05_12:59,6117.92,6117.92,6117.92,6117.92,29880,586,4560,
2004-01-05_13:00,6117.53,6117.53,6117.53,6117.53,18562,371,2813,
2004-01-05_13:01,6123.59,6123.59,6123.59,6123.59,22235,459,3738,
2004-01-05_13:02,6124.85,6124.85,6124.85,6124.85,20704,425,3098,
2004-01-05_13:03,6129.59,6129.59,6129.59,6129.59,27278,635,3977,
2004-01-05_13:04,6125.15,6125.15,6125.15,6125.15,16595,346,2722,
2004-01-05_13:05,6126.09,6126.09,6126.09,6126.09,24790,566,4121,
2004-01-05_13:06,6120.96,6120.96,6120.96,6120.96,17148,351,2756,
2004-01-05_13:07,6133.39,6133.39,6133.39,6133.39,25210,529,4064,
2004-01-05_13:08,6127.69,6127.69,6127.69,6127.69,20086,448,3389,
2004-01-05_13:09,6127.20,6127.20,6127.20,6127.20,21767,465,3985,
2004-01-05_13:10,6137.37,6137.37,6137.37,6137.37,16310,395,2761,
2004-01-05_13:11,6131.23,6131.23,6131.23,6131.23,22241,468,3964,
2004-01-05_13:12,6126.70,6126.70,6126.70,6126.70,16092,332,2732,
2004-01-05_13:13,6127.96,6127.96,6127.96,6127.96,23820,492,4079,
2004-01-05_13:14,6125.48,6125.48,6125.48,6125.48,16221,331,2932,
2004-01-05_13:15,6137.91,6137.91,6137.91,6137.91,26394,614,4493,
2004-01-05_13:16,6133.34,6133.34,6133.34,6133.34,22786,477,3444,
2004-01-05_13:17,6131.58,6131.58,6131.58,6131.58,26972,586,4739,
2004-01-05_13:18,6127.47,6127.47,6127.47,6127.47,20607,422,3356,
2004-01-05_13:19,6135.09,6135.09,6135.09,6135.09,31147,743,5120,
2004-01-05_13:20,6125.97,6125.97,6125.97,6125.97,22770,479,3895,
2004-01-05_13:21,6131.84,6131.84,6131.84,6131.84,35191,758,5833,
2004-01-05_13:22,6127.69,6127.69,6127.69,6127.69,29511,636,4566,
2004-01-05_13:23,6128.02,6128.02,6128.02,6128.02,35521,763,5804,
2004-01-05_13:24,6127.46,6127.46,6127.46,6127.46,31069,646,5180,
2004-01-05_13:25,6123.23,6123.23,6123.23,6123.23,42788,928,7303,
2004-01-05_13:26,6123.20,6123.20,6123.20,6123.20,0,0,0,
2004-01-05_13:27,6123.20,6123.20,6123.20,6123.20,0,0,0,
2004-01-05_13:28,6123.20,6123.20,6123.20,6123.20,0,0,0,
2004-01-05_13:29,6123.20,6123.20,6123.20,6123.20,0,0,0,
2004-01-05_13:30,6125.42,6125.42,6125.42,6125.42,228619,5138,35163,
2004-01-06_09:01,6170.02,6170.02,6170.02,6170.02,222988,4181,31438,
2004-01-06_09:02,6167.72,6167.72,6167.72,6167.72,44733,921,6397,
2004-01-06_09:03,6165.83,6165.83,6165.83,6165.83,62115,1333,9479,
2004-01-06_09:04,6161.34,6161.34,6161.34,6161.34,49399,1009,7263,
2004-01-06_09:05,6157.18,6157.18,6157.18,6157.18,62160,1387,9842,
2004-01-06_09:06,6153.88,6153.88,6153.88,6153.88,40683,853,6344,
2004-01-06_09:07,6150.14,6150.14,6150.14,6150.14,55105,1231,8413,
2004-01-06_09:08,6151.56,6151.56,6151.56,6151.56,37177,735,5799,
2004-01-06_09:09,6145.86,6145.86,6145.86,6145.86,48032,1024,7400,
2004-01-06_09:10,6141.89,6141.89,6141.89,6141.89,45791,943,6127,
2004-01-06_09:11,6142.21,6142.21,6142.21,6142.21,50338,1043,7694,
2004-01-06_09:12,6142.50,6142.50,6142.50,6142.50,34609,681,5451,
2004-01-06_09:13,6144.75,6144.75,6144.75,6144.75,43694,919,6713,
2004-01-06_09:14,6146.08,6146.08,6146.08,6146.08,35325,711,5083,
2004-01-06_09:15,6153.33,6153.33,6153.33,6153.33,44047,952,6789,
2004-01-06_09:16,6148.61,6148.61,6148.61,6148.61,34081,599,4819,
2004-01-06_09:17,6159.25,6159.25,6159.25,6159.25,40529,879,6254,
2004-01-06_09:18,6156.43,6156.43,6156.43,6156.43,30874,629,4583,
2004-01-06_09:19,6161.10,6161.10,6161.10,6161.10,42086,929,6546,
2004-01-06_09:20,6162.22,6162.22,6162.22,6162.22,39749,751,5378,
2004-01-06_09:21,6161.20,6161.20,6161.20,6161.20,39184,827,5946,
2004-01-06_09:22,6158.13,6158.13,6158.13,6158.13,33069,651,4644,
2004-01-06_09:23,6156.85,6156.85,6156.85,6156.85,41605,876,6689,
2004-01-06_09:24,6158.20,6158.20,6158.20,6158.20,32658,627,4779,
2004-01-06_09:25,6157.68,6157.68,6157.68,6157.68,39151,836,6504,
2004-01-06_09:26,6156.69,6156.69,6156.69,6156.69,29228,618,4365,
2004-01-06_09:27,6158.18,6158.18,6158.18,6158.18,40320,984,6280,
2004-01-06_09:28,6155.55,6155.55,6155.55,6155.55,29837,690,4571,
2004-01-06_09:29,6156.89,6156.89,6156.89,6156.89,37958,867,5582,
2004-01-06_09:30,6153.61,6153.61,6153.61,6153.61,26542,545,4001,
2004-01-06_09:31,6155.07,6155.07,6155.07,6155.07,32225,704,5155,
2004-01-06_09:32,6147.87,6147.87,6147.87,6147.87,24904,477,3694,
2004-01-06_09:33,6143.27,6143.27,6143.27,6143.27,33842,704,4961,
2004-01-06_09:34,6139.84,6139.84,6139.84,6139.84,23673,441,3447,
2004-01-06_09:35,6143.18,6143.18,6143.18,6143.18,37102,783,5680,
2004-01-06_09:36,6139.56,6139.56,6139.56,6139.56,25724,556,3934,
2004-01-06_09:37,6136.12,6136.12,6136.12,6136.12,36472,792,5212,
2004-01-06_09:38,6130.51,6130.51,6130.51,6130.51,29261,550,3665,
2004-01-06_09:39,6126.90,6126.90,6126.90,6126.90,36044,709,5267,
2004-01-06_09:40,6126.29,6126.29,6126.29,6126.29,29176,578,4218,
2004-01-06_09:41,6120.34,6120.34,6120.34,6120.34,44380,1047,6035,
2004-01-06_09:42,6118.12,6118.12,6118.12,6118.12,30315,638,4433,
2004-01-06_09:43,6114.61,6114.61,6114.61,6114.61,40075,798,5542,
2004-01-06_09:44,6114.79,6114.79,6114.79,6114.79,31060,655,4444,
2004-01-06_09:45,6113.97,6113.97,6113.97,6113.97,32779,717,5081,
2004-01-06_09:46,6118.01,6118.01,6118.01,6118.01,24324,548,3777,
2004-01-06_09:47,6119.12,6119.12,6119.12,6119.12,33152,700,4872,
2004-01-06_09:48,6124.36,6124.36,6124.36,6124.36,26036,574,3966,
2004-01-06_09:49,6127.35,6127.35,6127.35,6127.35,26997,554,4360,
2004-01-06_09:50,6129.76,6129.76,6129.76,6129.76,23869,512,3533,
2004-01-06_09:51,6131.87,6131.87,6131.87,6131.87,28195,591,4443,
2004-01-06_09:52,6139.12,6139.12,6139.12,6139.12,23885,453,3350,
2004-01-06_09:53,6136.64,6136.64,6136.64,6136.64,27664,584,4334,
2004-01-06_09:54,6134.12,6134.12,6134.12,6134.12,21941,413,3218,
2004-01-06_09:55,6143.74,6143.74,6143.74,6143.74,28512,612,4251,
2004-01-06_09:56,6140.93,6140.93,6140.93,6140.93,21439,419,3155,
2004-01-06_09:57,6144.42,6144.42,6144.42,6144.42,28116,611,4241,
2004-01-06_09:58,6140.50,6140.50,6140.50,6140.50,19635,413,2871,
2004-01-06_09:59,6144.31,6144.31,6144.31,6144.31,23813,495,3646,
2004-01-06_10:00,6142.58,6142.58,6142.58,6142.58,20842,387,3010,
2004-01-06_10:01,6141.77,6141.77,6141.77,6141.77,20400,405,3203,
2004-01-06_10:02,6137.06,6137.06,6137.06,6137.06,17000,332,2506,
2004-01-06_10:03,6141.15,6141.15,6141.15,6141.15,19891,406,3206,
2004-01-06_10:04,6141.05,6141.05,6141.05,6141.05,13290,285,2207,
2004-01-06_10:05,6141.95,6141.95,6141.95,6141.95,20621,421,3162,
2004-01-06_10:06,6142.84,6142.84,6142.84,6142.84,14512,271,2161,
2004-01-06_10:07,6136.35,6136.35,6136.35,6136.35,16915,365,2823,
2004-01-06_10:08,6142.57,6142.57,6142.57,6142.57,13833,278,2184,
2004-01-06_10:09,6137.82,6137.82,6137.82,6137.82,17521,361,2886,
2004-01-06_10:10,6137.56,6137.56,6137.56,6137.56,14560,288,2222,
2004-01-06_10:11,6136.43,6136.43,6136.43,6136.43,18307,359,2893,
2004-01-06_10:12,6141.19,6141.19,6141.19,6141.19,13773,268,2216,
2004-01-06_10:13,6135.73,6135.73,6135.73,6135.73,19451,387,2775,
2004-01-06_10:14,6135.89,6135.89,6135.89,6135.89,11674,252,1946,
2004-01-06_10:15,6136.19,6136.19,6136.19,6136.19,16123,353,2754,
2004-01-06_10:16,6137.63,6137.63,6137.63,6137.63,17572,333,2156,
2004-01-06_10:17,6144.88,6144.88,6144.88,6144.88,18944,404,2870,
2004-01-06_10:18,6145.80,6145.80,6145.80,6145.80,16641,328,2174,
2004-01-06_10:19,6139.83,6139.83,6139.83,6139.83,23158,531,3443,
2004-01-06_10:20,6141.89,6141.89,6141.89,6141.89,18488,383,2681,
2004-01-06_10:21,6150.25,6150.25,6150.25,6150.25,36644,718,4595,
2004-01-06_10:22,6148.93,6148.93,6148.93,6148.93,28173,518,3421,
2004-01-06_10:23,6152.98,6152.98,6152.98,6152.98,30940,684,4475,
2004-01-06_10:24,6153.78,6153.78,6153.78,6153.78,26603,572,3703,
2004-01-06_10:25,6159.06,6159.06,6159.06,6159.06,34944,690,4906,
2004-01-06_10:26,6161.14,6161.14,6161.14,6161.14,29660,544,3904,
2004-01-06_10:27,6157.32,6157.32,6157.32,6157.32,34258,760,4975,
2004-01-06_10:28,6166.24,6166.24,6166.24,6166.24,30321,555,3964,
2004-01-06_10:29,6162.03,6162.03,6162.03,6162.03,36129,741,4967,
2004-01-06_10:30,6156.72,6156.72,6156.72,6156.72,25414,440,3436,
2004-01-06_10:31,6157.51,6157.51,6157.51,6157.51,26931,521,4034,
2004-01-06_10:32,6153.30,6153.30,6153.30,6153.30,21129,373,2969,
2004-01-06_10:33,6151.26,6151.26,6151.26,6151.26,23902,454,3586,
2004-01-06_10:34,6152.77,6152.77,6152.77,6152.77,15168,276,2240,
2004-01-06_10:35,6156.01,6156.01,6156.01,6156.01,25966,458,3608,
2004-01-06_10:36,6153.91,6153.91,6153.91,6153.91,15378,268,2270,
2004-01-06_10:37,6150.57,6150.57,6150.57,6150.57,22763,466,3206,
2004-01-06_10:38,6149.76,6149.76,6149.76,6149.76,17097,317,2340,
2004-01-06_10:39,6149.34,6149.34,6149.34,6149.34,20851,367,3124,
2004-01-06_10:40,6148.64,6148.64,6148.64,6148.64,14596,247,2237,
2004-01-06_10:41,6148.82,6148.82,6148.82,6148.82,23171,433,3065,
2004-01-06_10:42,6150.31,6150.31,6150.31,6150.31,19340,299,2700,
2004-01-06_10:43,6150.90,6150.90,6150.90,6150.90,24852,479,3573,
2004-01-06_10:44,6151.08,6151.08,6151.08,6151.08,17603,281,2373,
2004-01-06_10:45,6154.82,6154.82,6154.82,6154.82,21726,419,3025,
2004-01-06_10:46,6149.12,6149.12,6149.12,6149.12,14626,261,2056,
2004-01-06_10:47,6156.72,6156.72,6156.72,6156.72,17727,337,2857,
2004-01-06_10:48,6155.84,6155.84,6155.84,6155.84,13882,231,1981,
2004-01-06_10:49,6155.92,6155.92,6155.92,6155.92,22020,445,3183,
2004-01-06_10:50,6145.59,6145.59,6145.59,6145.59,18810,352,2425,
2004-01-06_10:51,6146.92,6146.92,6146.92,6146.92,20659,373,3079,
2004-01-06_10:52,6152.12,6152.12,6152.12,6152.12,14320,269,2329,
2004-01-06_10:53,6145.00,6145.00,6145.00,6145.00,19419,346,3176,
2004-01-06_10:54,6152.22,6152.22,6152.22,6152.22,16268,302,2534,
2004-01-06_10:55,6144.20,6144.20,6144.20,6144.20,21985,410,3284,
2004-01-06_10:56,6142.00,6142.00,6142.00,6142.00,14555,264,2005,
2004-01-06_10:57,6146.03,6146.03,6146.03,6146.03,20400,397,2859,
2004-01-06_10:58,6145.17,6145.17,6145.17,6145.17,13734,254,2157,
2004-01-06_10:59,6143.81,6143.81,6143.81,6143.81,17605,309,2804,
2004-01-06_11:00,6145.32,6145.32,6145.32,6145.32,12278,259,1877,
2004-01-06_11:01,6146.43,6146.43,6146.43,6146.43,19222,366,2709,
2004-01-06_11:02,6147.42,6147.42,6147.42,6147.42,12924,259,1955,
2004-01-06_11:03,6150.56,6150.56,6150.56,6150.56,20412,466,3024,
2004-01-06_11:04,6146.68,6146.68,6146.68,6146.68,13914,280,2062,
2004-01-06_11:05,6150.37,6150.37,6150.37,6150.37,19779,398,3183,
2004-01-06_11:06,6148.59,6148.59,6148.59,6148.59,14978,301,2337,
2004-01-06_11:07,6146.31,6146.31,6146.31,6146.31,20221,423,3070,
2004-01-06_11:08,6144.43,6144.43,6144.43,6144.43,13075,256,2004,
2004-01-06_11:09,6145.85,6145.85,6145.85,6145.85,15454,349,2386,
2004-01-06_11:10,6146.10,6146.10,6146.10,6146.10,11649,263,2007,
2004-01-06_11:11,6147.26,6147.26,6147.26,6147.26,14234,333,2465,
2004-01-06_11:12,6150.70,6150.70,6150.70,6150.70,10034,223,1605,
2004-01-06_11:13,6155.47,6155.47,6155.47,6155.47,13219,288,2350,
2004-01-06_11:14,6155.45,6155.45,6155.45,6155.45,14800,315,1992,
2004-01-06_11:15,6151.94,6151.94,6151.94,6151.94,17937,378,2662,
2004-01-06_11:16,6146.49,6146.49,6146.49,6146.49,14312,256,1903,
2004-01-06_11:17,6150.27,6150.27,6150.27,6150.27,18820,398,2544,
2004-01-06_11:18,6154.44,6154.44,6154.44,6154.44,17217,366,2401,
2004-01-06_11:19,6149.62,6149.62,6149.62,6149.62,19630,402,2720,
2004-01-06_11:20,6147.91,6147.91,6147.91,6147.91,12338,233,1891,
2004-01-06_11:21,6153.32,6153.32,6153.32,6153.32,14882,334,2381,
2004-01-06_11:22,6151.07,6151.07,6151.07,6151.07,11650,230,1712,
2004-01-06_11:23,6147.60,6147.60,6147.60,6147.60,18359,365,2737,
2004-01-06_11:24,6149.28,6149.28,6149.28,6149.28,13420,247,1900,
2004-01-06_11:25,6150.40,6150.40,6150.40,6150.40,18634,387,2765,
2004-01-06_11:26,6151.07,6151.07,6151.07,6151.07,14193,230,2104,
2004-01-06_11:27,6146.01,6146.01,6146.01,6146.01,20807,400,2923,
2004-01-06_11:28,6151.34,6151.34,6151.34,6151.34,12929,219,1976,
2004-01-06_11:29,6148.39,6148.39,6148.39,6148.39,16692,317,2366,
2004-01-06_11:30,6145.78,6145.78,6145.78,6145.78,14184,236,1865,
2004-01-06_11:31,6146.41,6146.41,6146.41,6146.41,17967,363,2639,
2004-01-06_11:32,6148.39,6148.39,6148.39,6148.39,14439,253,2005,
2004-01-06_11:33,6154.13,6154.13,6154.13,6154.13,16155,354,2466,
2004-01-06_11:34,6147.89,6147.89,6147.89,6147.89,15495,290,2002,
2004-01-06_11:35,6148.92,6148.92,6148.92,6148.92,20498,413,2866,
2004-01-06_11:36,6153.53,6153.53,6153.53,6153.53,16608,320,2052,
2004-01-06_11:37,6148.82,6148.82,6148.82,6148.82,22715,480,3307,
2004-01-06_11:38,6150.43,6150.43,6150.43,6150.43,14905,284,2161,
2004-01-06_11:39,6155.24,6155.24,6155.24,6155.24,20515,400,2906,
2004-01-06_11:40,6150.49,6150.49,6150.49,6150.49,15093,290,2331,
2004-01-06_11:41,6157.00,6157.00,6157.00,6157.00,17871,349,2799,
2004-01-06_11:42,6154.52,6154.52,6154.52,6154.52,13315,273,1868,
2004-01-06_11:43,6162.63,6162.63,6162.63,6162.63,16925,333,2518,
2004-01-06_11:44,6161.43,6161.43,6161.43,6161.43,12833,233,1895,
2004-01-06_11:45,6156.00,6156.00,6156.00,6156.00,17412,326,2555,
2004-01-06_11:46,6153.46,6153.46,6153.46,6153.46,14092,302,1843,
2004-01-06_11:47,6158.51,6158.51,6158.51,6158.51,18276,356,2685,
2004-01-06_11:48,6160.60,6160.60,6160.60,6160.60,15701,258,2175,
2004-01-06_11:49,6156.72,6156.72,6156.72,6156.72,22581,403,2806,
2004-01-06_11:50,6154.81,6154.81,6154.81,6154.81,16281,292,2298,
2004-01-06_11:51,6152.62,6152.62,6152.62,6152.62,20911,401,3022,
2004-01-06_11:52,6152.83,6152.83,6152.83,6152.83,17305,320,2483,
2004-01-06_11:53,6153.78,6153.78,6153.78,6153.78,21275,462,3254,
2004-01-06_11:54,6153.82,6153.82,6153.82,6153.82,16941,342,2335,
2004-01-06_11:55,6152.06,6152.06,6152.06,6152.06,22852,534,3591,
2004-01-06_11:56,6147.84,6147.84,6147.84,6147.84,15082,311,2160,
2004-01-06_11:57,6151.18,6151.18,6151.18,6151.18,22161,472,3147,
2004-01-06_11:58,6147.95,6147.95,6147.95,6147.95,15558,302,2054,
2004-01-06_11:59,6154.49,6154.49,6154.49,6154.49,21533,477,3146,
2004-01-06_12:00,6146.53,6146.53,6146.53,6146.53,16790,362,2399,
2004-01-06_12:01,6146.85,6146.85,6146.85,6146.85,23736,568,2998,
2004-01-06_12:02,6147.03,6147.03,6147.03,6147.03,15592,297,2095,
2004-01-06_12:03,6148.67,6148.67,6148.67,6148.67,17881,347,2585,
2004-01-06_12:04,6142.05,6142.05,6142.05,6142.05,13136,245,2181,
2004-01-06_12:05,6141.84,6141.84,6141.84,6141.84,18113,368,2568,
2004-01-06_12:06,6141.80,6141.80,6141.80,6141.80,13406,281,2067,
2004-01-06_12:07,6137.92,6137.92,6137.92,6137.92,25797,586,3476,
2004-01-06_12:08,6135.85,6135.85,6135.85,6135.85,16658,339,2531,
2004-01-06_12:09,6135.01,6135.01,6135.01,6135.01,25933,562,3552,
2004-01-06_12:10,6133.01,6133.01,6133.01,6133.01,21175,413,2988,
2004-01-06_12:11,6135.58,6135.58,6135.58,6135.58,29567,597,3771,
2004-01-06_12:12,6139.03,6139.03,6139.03,6139.03,18984,425,2659,
2004-01-06_12:13,6135.86,6135.86,6135.86,6135.86,23390,484,3135,
2004-01-06_12:14,6136.16,6136.16,6136.16,6136.16,13601,281,2142,
2004-01-06_12:15,6142.77,6142.77,6142.77,6142.77,17242,335,2697,
2004-01-06_12:16,6136.86,6136.86,6136.86,6136.86,11818,264,1985,
2004-01-06_12:17,6138.59,6138.59,6138.59,6138.59,15947,295,2422,
2004-01-06_12:18,6139.55,6139.55,6139.55,6139.55,11805,230,1711,
2004-01-06_12:19,6136.29,6136.29,6136.29,6136.29,15986,313,2379,
2004-01-06_12:20,6134.37,6134.37,6134.37,6134.37,13451,219,1866,
2004-01-06_12:21,6133.49,6133.49,6133.49,6133.49,17775,264,2337,
2004-01-06_12:22,6133.16,6133.16,6133.16,6133.16,10599,190,1681,
2004-01-06_12:23,6131.46,6131.46,6131.46,6131.46,14529,262,2315,
2004-01-06_12:24,6130.50,6130.50,6130.50,6130.50,9663,184,1719,
2004-01-06_12:25,6127.52,6127.52,6127.52,6127.52,16350,313,2644,
2004-01-06_12:26,6127.63,6127.63,6127.63,6127.63,12723,244,2093,
2004-01-06_12:27,6127.15,6127.15,6127.15,6127.15,21880,457,3405,
2004-01-06_12:28,6126.98,6126.98,6126.98,6126.98,12849,295,2206,
2004-01-06_12:29,6126.83,6126.83,6126.83,6126.83,20210,417,3221,
2004-01-06_12:30,6128.20,6128.20,6128.20,6128.20,13026,266,2150,
2004-01-06_12:31,6128.64,6128.64,6128.64,6128.64,18031,378,2752,
2004-01-06_12:32,6132.71,6132.71,6132.71,6132.71,13229,271,2031,
2004-01-06_12:33,6130.76,6130.76,6130.76,6130.76,12594,280,2328,
2004-01-06_12:34,6125.43,6125.43,6125.43,6125.43,11924,246,1925,
2004-01-06_12:35,6136.40,6136.40,6136.40,6136.40,14314,279,2287,
2004-01-06_12:36,6129.79,6129.79,6129.79,6129.79,11263,197,1820,
2004-01-06_12:37,6129.00,6129.00,6129.00,6129.00,15644,311,2448,
2004-01-06_12:38,6130.22,6130.22,6130.22,6130.22,11154,205,1701,
2004-01-06_12:39,6129.50,6129.50,6129.50,6129.50,10655,236,1956,
2004-01-06_12:40,6127.76,6127.76,6127.76,6127.76,11412,207,1694,
2004-01-06_12:41,6128.21,6128.21,6128.21,6128.21,17069,323,2169,
2004-01-06_12:42,6125.81,6125.81,6125.81,6125.81,10886,202,1675,
2004-01-06_12:43,6125.18,6125.18,6125.18,6125.18,12519,234,2141,
2004-01-06_12:44,6125.84,6125.84,6125.84,6125.84,10113,200,1681,
2004-01-06_12:45,6124.54,6124.54,6124.54,6124.54,17082,359,2501,
2004-01-06_12:46,6126.81,6126.81,6126.81,6126.81,13637,271,1920,
2004-01-06_12:47,6123.18,6123.18,6123.18,6123.18,16667,332,2528,
2004-01-06_12:48,6126.35,6126.35,6126.35,6126.35,11121,233,1807,
2004-01-06_12:49,6122.77,6122.77,6122.77,6122.77,16548,342,2581,
2004-01-06_12:50,6129.50,6129.50,6129.50,6129.50,12472,257,1948,
2004-01-06_12:51,6127.46,6127.46,6127.46,6127.46,14386,294,2458,
2004-01-06_12:52,6130.56,6130.56,6130.56,6130.56,9778,205,1831,
2004-01-06_12:53,6122.06,6122.06,6122.06,6122.06,14634,304,2369,
2004-01-06_12:54,6119.50,6119.50,6119.50,6119.50,12104,278,2017,
2004-01-06_12:55,6118.62,6118.62,6118.62,6118.62,16396,383,2617,
2004-01-06_12:56,6119.36,6119.36,6119.36,6119.36,15263,295,2301,
2004-01-06_12:57,6118.83,6118.83,6118.83,6118.83,23686,488,3694,
2004-01-06_12:58,6116.32,6116.32,6116.32,6116.32,16067,347,2666,
2004-01-06_12:59,6110.69,6110.69,6110.69,6110.69,22453,502,3483,
2004-01-06_13:00,6115.22,6115.22,6115.22,6115.22,16999,358,2722,
2004-01-06_13:01,6113.97,6113.97,6113.97,6113.97,25934,512,4069,
2004-01-06_13:02,6115.07,6115.07,6115.07,6115.07,16734,329,2977,
2004-01-06_13:03,6117.02,6117.02,6117.02,6117.02,22166,573,3785,
2004-01-06_13:04,6111.39,6111.39,6111.39,6111.39,17280,328,2687,
2004-01-06_13:05,6115.07,6115.07,6115.07,6115.07,20383,465,3666,
2004-01-06_13:06,6114.73,6114.73,6114.73,6114.73,15297,322,2466,
2004-01-06_13:07,6116.12,6116.12,6116.12,6116.12,18640,424,3108,
2004-01-06_13:08,6118.96,6118.96,6118.96,6118.96,15812,351,2429,
2004-01-06_13:09,6114.86,6114.86,6114.86,6114.86,17116,411,3167,
2004-01-06_13:10,6119.33,6119.33,6119.33,6119.33,17503,388,2588,
2004-01-06_13:11,6118.32,6118.32,6118.32,6118.32,17598,419,3161,
2004-01-06_13:12,6118.44,6118.44,6118.44,6118.44,11621,249,2152,
2004-01-06_13:13,6119.18,6119.18,6119.18,6119.18,17111,401,2953,
2004-01-06_13:14,6120.31,6120.31,6120.31,6120.31,11833,260,2090,
2004-01-06_13:15,6127.05,6127.05,6127.05,6127.05,17798,384,3102,
2004-01-06_13:16,6127.68,6127.68,6127.68,6127.68,14242,308,2459,
2004-01-06_13:17,6128.30,6128.30,6128.30,6128.30,25252,564,3664,
2004-01-06_13:18,6130.46,6130.46,6130.46,6130.46,18804,432,3209,
2004-01-06_13:19,6135.60,6135.60,6135.60,6135.60,32607,769,5165,
2004-01-06_13:20,6137.01,6137.01,6137.01,6137.01,21590,461,3431,
2004-01-06_13:21,6133.84,6133.84,6133.84,6133.84,25742,532,4376,
2004-01-06_13:22,6133.78,6133.78,6133.78,6133.78,21949,440,3515,
2004-01-06_13:23,6137.19,6137.19,6137.19,6137.19,32235,690,5269,
2004-01-06_13:24,6140.19,6140.19,6140.19,6140.19,23762,549,3983,
2004-01-06_13:25,6131.70,6131.70,6131.70,6131.70,34328,775,6113,
2004-01-06_13:26,6131.70,6131.70,6131.70,6131.70,0,0,0,
2004-01-06_13:27,6131.70,6131.70,6131.70,6131.70,0,0,0,
2004-01-06_13:28,6131.70,6131.70,6131.70,6131.70,0,0,0,
2004-01-06_13:29,6131.70,6131.70,6131.70,6131.70,0,0,0,
2004-01-06_13:30,6144.01,6144.01,6144.01,6144.01,215465,4827,34086,
2004-01-07_09:01,6174.95,6174.95,6174.95,6174.95,124699,2605,20067,
2004-01-07_09:02,6177.55,6177.55,6177.55,6177.55,33372,657,5051,
2004-01-07_09:03,6171.59,6171.59,6171.59,6171.59,59673,1134,8121,
2004-01-07_09:04,6181.40,6181.40,6181.40,6181.40,51306,897,6681,
2004-01-07_09:05,6174.86,6174.86,6174.86,6174.86,61289,1163,8197,
2004-01-07_09:06,6181.45,6181.45,6181.45,6181.45,53394,1033,6648,
2004-01-07_09:07,6179.62,6179.62,6179.62,6179.62,56091,1046,7729,
2004-01-07_09:08,6176.66,6176.66,6176.66,6176.66,49376,907,6302,
2004-01-07_09:09,6171.95,6171.95,6171.95,6171.95,56852,1130,7554,
2004-01-07_09:10,6175.56,6175.56,6175.56,6175.56,41215,764,5453,
2004-01-07_09:11,6169.32,6169.32,6169.32,6169.32,48791,973,6764,
2004-01-07_09:12,6168.17,6168.17,6168.17,6168.17,36732,674,5021,
2004-01-07_09:13,6164.37,6164.37,6164.37,6164.37,41070,795,6043,
2004-01-07_09:14,6162.78,6162.78,6162.78,6162.78,30614,579,4368,
2004-01-07_09:15,6162.12,6162.12,6162.12,6162.12,42901,835,6077,
2004-01-07_09:16,6164.30,6164.30,6164.30,6164.30,25861,504,4092,
2004-01-07_09:17,6160.82,6160.82,6160.82,6160.82,38560,805,5686,
2004-01-07_09:18,6164.28,6164.28,6164.28,6164.28,29385,557,4265,
2004-01-07_09:19,6160.12,6160.12,6160.12,6160.12,37581,766,5618,
2004-01-07_09:20,6159.92,6159.92,6159.92,6159.92,33160,624,4465,
2004-01-07_09:21,6160.52,6160.52,6160.52,6160.52,34254,654,5213,
2004-01-07_09:22,6165.61,6165.61,6165.61,6165.61,29653,526,4239,
2004-01-07_09:23,6163.88,6163.88,6163.88,6163.88,40794,778,5786,
2004-01-07_09:24,6167.20,6167.20,6167.20,6167.20,33217,614,4833,
2004-01-07_09:25,6174.62,6174.62,6174.62,6174.62,42015,910,6074,
2004-01-07_09:26,6170.17,6170.17,6170.17,6170.17,31026,581,4435,
2004-01-07_09:27,6175.14,6175.14,6175.14,6175.14,49175,960,6574,
2004-01-07_09:28,6177.03,6177.03,6177.03,6177.03,36302,661,5078,
2004-01-07_09:29,6186.63,6186.63,6186.63,6186.63,52956,1049,7128,
2004-01-07_09:30,6181.61,6181.61,6181.61,6181.61,43598,804,5468,
2004-01-07_09:31,6181.43,6181.43,6181.43,6181.43,60931,1094,6756,
2004-01-07_09:32,6184.30,6184.30,6184.30,6184.30,45960,881,5708,
2004-01-07_09:33,6190.58,6190.58,6190.58,6190.58,45443,849,6178,
2004-01-07_09:34,6182.47,6182.47,6182.47,6182.47,31228,629,4143,
2004-01-07_09:35,6182.90,6182.90,6182.90,6182.90,40011,790,5740,
2004-01-07_09:36,6187.43,6187.43,6187.43,6187.43,26898,501,3848,
2004-01-07_09:37,6186.97,6186.97,6186.97,6186.97,33729,655,4845,
2004-01-07_09:38,6180.60,6180.60,6180.60,6180.60,24379,429,3377,
2004-01-07_09:39,6180.04,6180.04,6180.04,6180.04,30506,616,4531,
2004-01-07_09:40,6177.67,6177.67,6177.67,6177.67,26896,517,3755,
2004-01-07_09:41,6179.55,6179.55,6179.55,6179.55,29971,543,4349,
2004-01-07_09:42,6178.89,6178.89,6178.89,6178.89,23943,453,3480,
2004-01-07_09:43,6180.19,6180.19,6180.19,6180.19,32193,631,4395,
2004-01-07_09:44,6176.61,6176.61,6176.61,6176.61,23474,500,3278,
2004-01-07_09:45,6175.64,6175.64,6175.64,6175.64,26164,491,3892,
2004-01-07_09:46,6177.31,6177.31,6177.31,6177.31,23786,500,3503,
2004-01-07_09:47,6188.73,6188.73,6188.73,6188.73,40669,877,5184,
2004-01-07_09:48,6189.14,6189.14,6189.14,6189.14,26500,504,3536,
2004-01-07_09:49,6188.71,6188.71,6188.71,6188.71,38185,851,5720,
2004-01-07_09:50,6195.69,6195.69,6195.69,6195.69,28673,672,4419,
2004-01-07_09:51,6200.77,6200.77,6200.77,6200.77,42934,1186,6584,
2004-01-07_09:52,6208.58,6208.58,6208.58,6208.58,34751,805,5429,
2004-01-07_09:53,6207.12,6207.12,6207.12,6207.12,48906,1142,7199,
2004-01-07_09:54,6214.97,6214.97,6214.97,6214.97,42589,1010,5988,
2004-01-07_09:55,6215.45,6215.45,6215.45,6215.45,48656,1134,7317,
2004-01-07_09:56,6213.80,6213.80,6213.80,6213.80,38390,802,5657,
2004-01-07_09:57,6212.74,6212.74,6212.74,6212.74,41085,917,6197,
2004-01-07_09:58,6210.37,6210.37,6210.37,6210.37,28418,611,4080,
2004-01-07_09:59,6208.56,6208.56,6208.56,6208.56,37149,836,5313,
2004-01-07_10:00,6207.33,6207.33,6207.33,6207.33,20962,453,3352,
2004-01-07_10:01,6200.50,6200.50,6200.50,6200.50,26711,592,4244,
2004-01-07_10:02,6194.38,6194.38,6194.38,6194.38,19717,411,2925,
2004-01-07_10:03,6194.27,6194.27,6194.27,6194.27,27630,652,4025,
2004-01-07_10:04,6190.20,6190.20,6190.20,6190.20,23118,500,3108,
2004-01-07_10:05,6190.50,6190.50,6190.50,6190.50,33111,751,4183,
2004-01-07_10:06,6192.51,6192.51,6192.51,6192.51,19858,421,2946,
2004-01-07_10:07,6186.93,6186.93,6186.93,6186.93,26259,515,3810,
2004-01-07_10:08,6190.91,6190.91,6190.91,6190.91,18303,370,2857,
2004-01-07_10:09,6183.00,6183.00,6183.00,6183.00,25321,558,3682,
2004-01-07_10:10,6192.36,6192.36,6192.36,6192.36,15253,283,2473,
2004-01-07_10:11,6191.77,6191.77,6191.77,6191.77,23500,571,3770,
2004-01-07_10:12,6192.41,6192.41,6192.41,6192.41,23401,480,2935,
2004-01-07_10:13,6187.81,6187.81,6187.81,6187.81,20191,492,3540,
2004-01-07_10:14,6187.51,6187.51,6187.51,6187.51,17698,417,2908,
2004-01-07_10:15,6177.63,6177.63,6177.63,6177.63,21341,479,3488,
2004-01-07_10:16,6188.82,6188.82,6188.82,6188.82,17255,405,2823,
2004-01-07_10:17,6187.68,6187.68,6187.68,6187.68,21561,539,3513,
2004-01-07_10:18,6185.41,6185.41,6185.41,6185.41,14718,296,2333,
2004-01-07_10:19,6188.64,6188.64,6188.64,6188.64,23450,494,3209,
2004-01-07_10:20,6185.38,6185.38,6185.38,6185.38,14690,308,2355,
2004-01-07_10:21,6187.12,6187.12,6187.12,6187.12,17677,397,3143,
2004-01-07_10:22,6190.41,6190.41,6190.41,6190.41,14694,280,2062,
2004-01-07_10:23,6184.06,6184.06,6184.06,6184.06,16011,356,2829,
2004-01-07_10:24,6188.26,6188.26,6188.26,6188.26,10933,224,1861,
2004-01-07_10:25,6186.70,6186.70,6186.70,6186.70,16950,395,2680,
2004-01-07_10:26,6184.37,6184.37,6184.37,6184.37,10404,233,1864,
2004-01-07_10:27,6187.79,6187.79,6187.79,6187.79,14104,353,2518,
2004-01-07_10:28,6191.01,6191.01,6191.01,6191.01,11778,276,1845,
2004-01-07_10:29,6191.13,6191.13,6191.13,6191.13,16608,366,2720,
2004-01-07_10:30,6188.17,6188.17,6188.17,6188.17,12090,247,1897,
2004-01-07_10:31,6195.71,6195.71,6195.71,6195.71,19493,462,3153,
2004-01-07_10:32,6195.96,6195.96,6195.96,6195.96,15854,330,2426,
2004-01-07_10:33,6195.38,6195.38,6195.38,6195.38,20426,450,3276,
2004-01-07_10:34,6192.06,6192.06,6192.06,6192.06,13339,275,2311,
2004-01-07_10:35,6191.18,6191.18,6191.18,6191.18,16970,413,3076,
2004-01-07_10:36,6191.80,6191.80,6191.80,6191.80,14109,299,2353,
2004-01-07_10:37,6195.46,6195.46,6195.46,6195.46,20151,453,3355,
2004-01-07_10:38,6195.70,6195.70,6195.70,6195.70,15205,359,2488,
2004-01-07_10:39,6192.58,6192.58,6192.58,6192.58,20816,459,3394,
2004-01-07_10:40,6195.79,6195.79,6195.79,6195.79,15635,338,2449,
2004-01-07_10:41,6196.94,6196.94,6196.94,6196.94,21412,499,3445,
2004-01-07_10:42,6197.02,6197.02,6197.02,6197.02,13102,338,2490,
2004-01-07_10:43,6197.97,6197.97,6197.97,6197.97,17403,462,3051,
2004-01-07_10:44,6194.89,6194.89,6194.89,6194.89,14169,319,2223,
2004-01-07_10:45,6188.09,6188.09,6188.09,6188.09,21699,561,3619,
2004-01-07_10:46,6200.26,6200.26,6200.26,6200.26,14184,341,2416,
2004-01-07_10:47,6197.95,6197.95,6197.95,6197.95,19724,452,3387,
2004-01-07_10:48,6201.12,6201.12,6201.12,6201.12,14290,349,2488,
2004-01-07_10:49,6199.73,6199.73,6199.73,6199.73,27621,659,4480,
2004-01-07_10:50,6201.63,6201.63,6201.63,6201.63,17978,404,2828,
2004-01-07_10:51,6198.83,6198.83,6198.83,6198.83,31597,731,4783,
2004-01-07_10:52,6199.50,6199.50,6199.50,6199.50,16588,367,2798,
2004-01-07_10:53,6198.70,6198.70,6198.70,6198.70,24664,573,4244,
2004-01-07_10:54,6202.51,6202.51,6202.51,6202.51,22378,547,3580,
2004-01-07_10:55,6209.47,6209.47,6209.47,6209.47,26399,625,4401,
2004-01-07_10:56,6206.25,6206.25,6206.25,6206.25,18899,427,3164,
2004-01-07_10:57,6212.54,6212.54,6212.54,6212.54,28132,655,4514,
2004-01-07_10:58,6207.29,6207.29,6207.29,6207.29,21482,531,3596,
2004-01-07_10:59,6210.42,6210.42,6210.42,6210.42,23196,554,4020,
2004-01-07_11:00,6206.31,6206.31,6206.31,6206.31,20252,427,3117,
2004-01-07_11:01,6202.23,6202.23,6202.23,6202.23,25888,560,4200,
2004-01-07_11:02,6200.13,6200.13,6200.13,6200.13,22778,495,3514,
2004-01-07_11:03,6195.52,6195.52,6195.52,6195.52,26944,598,4339,
2004-01-07_11:04,6193.53,6193.53,6193.53,6193.53,22715,470,3392,
2004-01-07_11:05,6199.23,6199.23,6199.23,6199.23,33880,707,5049,
2004-01-07_11:06,6190.83,6190.83,6190.83,6190.83,23670,499,3377,
2004-01-07_11:07,6186.25,6186.25,6186.25,6186.25,33300,707,4496,
2004-01-07_11:08,6184.99,6184.99,6184.99,6184.99,24044,476,3179,
2004-01-07_11:09,6180.36,6180.36,6180.36,6180.36,32616,660,4629,
2004-01-07_11:10,6180.92,6180.92,6180.92,6180.92,22660,450,3218,
2004-01-07_11:11,6170.59,6170.59,6170.59,6170.59,30441,622,4428,
2004-01-07_11:12,6175.60,6175.60,6175.60,6175.60,25012,462,3504,
2004-01-07_11:13,6173.09,6173.09,6173.09,6173.09,29166,598,4400,
2004-01-07_11:14,6172.73,6172.73,6172.73,6172.73,27567,498,3411,
2004-01-07_11:15,6170.48,6170.48,6170.48,6170.48,39542,786,4891,
2004-01-07_11:16,6162.33,6162.33,6162.33,6162.33,27155,507,3523,
2004-01-07_11:17,6164.99,6164.99,6164.99,6164.99,29321,585,4147,
2004-01-07_11:18,6163.99,6163.99,6163.99,6163.99,23932,436,3408,
2004-01-07_11:19,6157.09,6157.09,6157.09,6157.09,25499,489,3868,
2004-01-07_11:20,6157.21,6157.21,6157.21,6157.21,23085,442,2834,
2004-01-07_11:21,6155.65,6155.65,6155.65,6155.65,26049,500,3574,
2004-01-07_11:22,6155.66,6155.66,6155.66,6155.66,20027,414,2710,
2004-01-07_11:23,6155.80,6155.80,6155.80,6155.80,23105,480,3279,
2004-01-07_11:24,6156.27,6156.27,6156.27,6156.27,19173,403,2601,
2004-01-07_11:25,6151.87,6151.87,6151.87,6151.87,23854,513,3322,
2004-01-07_11:26,6155.29,6155.29,6155.29,6155.29,12048,252,2055,
2004-01-07_11:27,6156.09,6156.09,6156.09,6156.09,18070,395,2922,
2004-01-07_11:28,6152.62,6152.62,6152.62,6152.62,13238,312,2168,
2004-01-07_11:29,6156.01,6156.01,6156.01,6156.01,17346,372,2794,
2004-01-07_11:30,6154.13,6154.13,6154.13,6154.13,11562,284,1768,
2004-01-07_11:31,6162.47,6162.47,6162.47,6162.47,13170,266,2296,
2004-01-07_11:32,6157.92,6157.92,6157.92,6157.92,9849,198,1651,
2004-01-07_11:33,6159.30,6159.30,6159.30,6159.30,13229,250,2107,
2004-01-07_11:34,6164.89,6164.89,6164.89,6164.89,11827,216,1744,
2004-01-07_11:35,6168.05,6168.05,6168.05,6168.05,12636,287,2237,
2004-01-07_11:36,6160.71,6160.71,6160.71,6160.71,11115,247,1715,
2004-01-07_11:37,6161.23,6161.23,6161.23,6161.23,14727,290,2118,
2004-01-07_11:38,6167.24,6167.24,6167.24,6167.24,9339,187,1574,
2004-01-07_11:39,6162.73,6162.73,6162.73,6162.73,11004,243,1878,
2004-01-07_11:40,6169.80,6169.80,6169.80,6169.80,8095,162,1369,
2004-01-07_11:41,6166.39,6166.39,6166.39,6166.39,12061,285,1826,
2004-01-07_11:42,6167.68,6167.68,6167.68,6167.68,9219,172,1481,
2004-01-07_11:43,6167.53,6167.53,6167.53,6167.53,14493,319,2328,
2004-01-07_11:44,6165.53,6165.53,6165.53,6165.53,9972,219,1626,
2004-01-07_11:45,6163.95,6163.95,6163.95,6163.95,12347,296,2131,
2004-01-07_11:46,6165.75,6165.75,6165.75,6165.75,11740,255,1747,
2004-01-07_11:47,6165.08,6165.08,6165.08,6165.08,15223,366,2454,
2004-01-07_11:48,6163.51,6163.51,6163.51,6163.51,9136,200,1635,
2004-01-07_11:49,6167.69,6167.69,6167.69,6167.69,13615,306,2276,
2004-01-07_11:50,6170.63,6170.63,6170.63,6170.63,12104,282,1874,
2004-01-07_11:51,6159.20,6159.20,6159.20,6159.20,13074,279,2176,
2004-01-07_11:52,6163.35,6163.35,6163.35,6163.35,12678,236,1838,
2004-01-07_11:53,6158.37,6158.37,6158.37,6158.37,18885,410,3042,
2004-01-07_11:54,6158.37,6158.37,6158.37,6158.37,12409,276,2044,
2004-01-07_11:55,6168.17,6168.17,6168.17,6168.17,16871,384,2829,
2004-01-07_11:56,6160.28,6160.28,6160.28,6160.28,13048,245,2104,
2004-01-07_11:57,6172.19,6172.19,6172.19,6172.19,14543,314,2622,
2004-01-07_11:58,6162.51,6162.51,6162.51,6162.51,10493,215,1910,
2004-01-07_11:59,6161.65,6161.65,6161.65,6161.65,17255,371,2918,
2004-01-07_12:00,6171.69,6171.69,6171.69,6171.69,14329,299,2251,
2004-01-07_12:01,6165.84,6165.84,6165.84,6165.84,19152,399,3095,
2004-01-07_12:02,6164.87,6164.87,6164.87,6164.87,14261,297,2163,
2004-01-07_12:03,6170.43,6170.43,6170.43,6170.43,21635,434,3334,
2004-01-07_12:04,6174.23,6174.23,6174.23,6174.23,15801,334,2510,
2004-01-07_12:05,6166.91,6166.91,6166.91,6166.91,16790,321,2760,
2004-01-07_12:06,6170.53,6170.53,6170.53,6170.53,10582,191,1751,
2004-01-07_12:07,6172.30,6172.30,6172.30,6172.30,14350,270,2280,
2004-01-07_12:08,6167.75,6167.75,6167.75,6167.75,9986,216,1820,
2004-01-07_12:09,6168.15,6168.15,6168.15,6168.15,13148,300,2123,
2004-01-07_12:10,6161.12,6161.12,6161.12,6161.12,11063,298,1840,
2004-01-07_12:11,6161.64,6161.64,6161.64,6161.64,15119,329,2570,
2004-01-07_12:12,6159.92,6159.92,6159.92,6159.92,12754,309,1888,
2004-01-07_12:13,6160.45,6160.45,6160.45,6160.45,15625,340,2668,
2004-01-07_12:14,6159.75,6159.75,6159.75,6159.75,16411,310,2347,
2004-01-07_12:15,6159.93,6159.93,6159.93,6159.93,16643,351,2855,
2004-01-07_12:16,6161.23,6161.23,6161.23,6161.23,13908,264,2027,
2004-01-07_12:17,6152.76,6152.76,6152.76,6152.76,19551,341,2508,
2004-01-07_12:18,6154.56,6154.56,6154.56,6154.56,13108,278,1932,
2004-01-07_12:19,6153.62,6153.62,6153.62,6153.62,16001,320,2367,
2004-01-07_12:20,6154.41,6154.41,6154.41,6154.41,13077,280,2075,
2004-01-07_12:21,6151.78,6151.78,6151.78,6151.78,15284,332,2473,
2004-01-07_12:22,6151.10,6151.10,6151.10,6151.10,11304,214,1777,
2004-01-07_12:23,6149.60,6149.60,6149.60,6149.60,13660,312,2363,
2004-01-07_12:24,6149.11,6149.11,6149.11,6149.11,13874,347,2227,
2004-01-07_12:25,6158.92,6158.92,6158.92,6158.92,21455,467,2957,
2004-01-07_12:26,6156.39,6156.39,6156.39,6156.39,10784,216,1815,
2004-01-07_12:27,6151.57,6151.57,6151.57,6151.57,16557,365,2618,
2004-01-07_12:28,6152.36,6152.36,6152.36,6152.36,11784,254,1817,
2004-01-07_12:29,6152.66,6152.66,6152.66,6152.66,13159,288,2449,
2004-01-07_12:30,6152.82,6152.82,6152.82,6152.82,9628,210,1675,
2004-01-07_12:31,6151.42,6151.42,6151.42,6151.42,16996,342,2711,
2004-01-07_12:32,6150.03,6150.03,6150.03,6150.03,10960,197,1735,
2004-01-07_12:33,6159.21,6159.21,6159.21,6159.21,11564,261,2173,
2004-01-07_12:34,6158.46,6158.46,6158.46,6158.46,9156,189,1629,
2004-01-07_12:35,6155.13,6155.13,6155.13,6155.13,14993,292,2432,
2004-01-07_12:36,6155.02,6155.02,6155.02,6155.02,11062,208,1763,
2004-01-07_12:37,6160.41,6160.41,6160.41,6160.41,16520,327,2715,
2004-01-07_12:38,6163.70,6163.70,6163.70,6163.70,9671,198,1738,
2004-01-07_12:39,6167.80,6167.80,6167.80,6167.80,14014,302,2703,
2004-01-07_12:40,6167.93,6167.93,6167.93,6167.93,10138,199,1800,
2004-01-07_12:41,6159.08,6159.08,6159.08,6159.08,14521,270,2534,
2004-01-07_12:42,6157.92,6157.92,6157.92,6157.92,9606,198,1695,
2004-01-07_12:43,6169.71,6169.71,6169.71,6169.71,15014,325,2683,
2004-01-07_12:44,6158.77,6158.77,6158.77,6158.77,9035,178,1693,
2004-01-07_12:45,6165.81,6165.81,6165.81,6165.81,16907,342,2711,
2004-01-07_12:46,6159.78,6159.78,6159.78,6159.78,10902,218,1853,
2004-01-07_12:47,6164.56,6164.56,6164.56,6164.56,12847,272,2383,
2004-01-07_12:48,6159.87,6159.87,6159.87,6159.87,10007,231,1886,
2004-01-07_12:49,6156.85,6156.85,6156.85,6156.85,15848,384,2514,
2004-01-07_12:50,6158.18,6158.18,6158.18,6158.18,12099,271,1959,
2004-01-07_12:51,6158.31,6158.31,6158.31,6158.31,15855,372,2759,
2004-01-07_12:52,6158.28,6158.28,6158.28,6158.28,11972,266,1866,
2004-01-07_12:53,6152.06,6152.06,6152.06,6152.06,17191,425,2958,
2004-01-07_12:54,6153.58,6153.58,6153.58,6153.58,11100,260,1989,
2004-01-07_12:55,6152.10,6152.10,6152.10,6152.10,17712,433,3098,
2004-01-07_12:56,6153.68,6153.68,6153.68,6153.68,13673,311,2196,
2004-01-07_12:57,6148.79,6148.79,6148.79,6148.79,22305,525,3425,
2004-01-07_12:58,6148.61,6148.61,6148.61,6148.61,17068,394,2754,
2004-01-07_12:59,6143.49,6143.49,6143.49,6143.49,21989,472,3957,
2004-01-07_13:00,6141.63,6141.63,6141.63,6141.63,18631,410,3256,
2004-01-07_13:01,6137.61,6137.61,6137.61,6137.61,29184,662,4900,
2004-01-07_13:02,6137.33,6137.33,6137.33,6137.33,25915,578,3974,
2004-01-07_13:03,6131.78,6131.78,6131.78,6131.78,32460,718,5471,
2004-01-07_13:04,6131.17,6131.17,6131.17,6131.17,21742,444,3760,
2004-01-07_13:05,6132.05,6132.05,6132.05,6132.05,29939,618,4944,
2004-01-07_13:06,6130.35,6130.35,6130.35,6130.35,20519,372,3325,
2004-01-07_13:07,6131.20,6131.20,6131.20,6131.20,23196,462,3938,
2004-01-07_13:08,6135.60,6135.60,6135.60,6135.60,19043,379,3041,
2004-01-07_13:09,6136.36,6136.36,6136.36,6136.36,19513,401,3544,
2004-01-07_13:10,6137.63,6137.63,6137.63,6137.63,16426,356,2683,
2004-01-07_13:11,6140.98,6140.98,6140.98,6140.98,19762,447,3349,
2004-01-07_13:12,6142.96,6142.96,6142.96,6142.96,13525,305,2324,
2004-01-07_13:13,6144.90,6144.90,6144.90,6144.90,18333,402,3232,
2004-01-07_13:14,6146.26,6146.26,6146.26,6146.26,13741,319,2455,
2004-01-07_13:15,6144.95,6144.95,6144.95,6144.95,17983,400,3154,
2004-01-07_13:16,6144.54,6144.54,6144.54,6144.54,12344,247,2299,
2004-01-07_13:17,6143.70,6143.70,6143.70,6143.70,17501,391,3108,
2004-01-07_13:18,6142.99,6142.99,6142.99,6142.99,14450,317,2482,
2004-01-07_13:19,6140.17,6140.17,6140.17,6140.17,21337,475,3494,
2004-01-07_13:20,6139.26,6139.26,6139.26,6139.26,13351,290,2423,
2004-01-07_13:21,6136.89,6136.89,6136.89,6136.89,22382,536,4050,
2004-01-07_13:22,6137.01,6137.01,6137.01,6137.01,20394,444,3259,
2004-01-07_13:23,6132.38,6132.38,6132.38,6132.38,25899,554,4589,
2004-01-07_13:24,6130.73,6130.73,6130.73,6130.73,22660,480,3856,
2004-01-07_13:25,6131.19,6131.19,6131.19,6131.19,38065,864,6490,
2004-01-07_13:26,6130.64,6130.64,6130.64,6130.64,0,0,0,
2004-01-07_13:27,6130.64,6130.64,6130.64,6130.64,0,0,0,
2004-01-07_13:28,6130.64,6130.64,6130.64,6130.64,0,0,0,
2004-01-07_13:29,6130.64,6130.64,6130.64,6130.64,0,0,0,
2004-01-07_13:30,6141.25,6141.25,6141.25,6141.25,214356,4688,33577,
2004-01-08_09:01,6180.36,6180.36,6180.36,6180.36,148260,3010,23460,
2004-01-08_09:02,6178.02,6178.02,6178.02,6178.02,36549,706,5324,
2004-01-08_09:03,6183.07,6183.07,6183.07,6183.07,57273,1246,8796,
2004-01-08_09:04,6178.77,6178.77,6178.77,6178.77,36021,710,5802,
2004-01-08_09:05,6177.02,6177.02,6177.02,6177.02,52461,1090,8166,
2004-01-08_09:06,6182.51,6182.51,6182.51,6182.51,33093,653,5230,
2004-01-08_09:07,6179.69,6179.69,6179.69,6179.69,49351,1030,7876,
2004-01-08_09:08,6173.54,6173.54,6173.54,6173.54,28841,601,4680,
2004-01-08_09:09,6175.68,6175.68,6175.68,6175.68,40920,907,6911,
2004-01-08_09:10,6174.95,6174.95,6174.95,6174.95,28955,626,4833,
2004-01-08_09:11,6166.58,6166.58,6166.58,6166.58,42254,1024,6759,
2004-01-08_09:12,6173.21,6173.21,6173.21,6173.21,29494,603,4978,
2004-01-08_09:13,6169.59,6169.59,6169.59,6169.59,50526,1132,7560,
2004-01-08_09:14,6171.82,6171.82,6171.82,6171.82,34412,753,5661,
2004-01-08_09:15,6173.10,6173.10,6173.10,6173.10,54053,1274,8554,
2004-01-08_09:16,6170.12,6170.12,6170.12,6170.12,41377,891,6202,
2004-01-08_09:17,6179.66,6179.66,6179.66,6179.66,55242,1310,8385,
2004-01-08_09:18,6175.08,6175.08,6175.08,6175.08,36982,782,5503,
2004-01-08_09:19,6180.61,6180.61,6180.61,6180.61,45817,1129,7041,
2004-01-08_09:20,6180.52,6180.52,6180.52,6180.52,31401,664,4992,
2004-01-08_09:21,6179.04,6179.04,6179.04,6179.04,37044,884,6377,
2004-01-08_09:22,6179.69,6179.69,6179.69,6179.69,26732,586,4162,
2004-01-08_09:23,6179.00,6179.00,6179.00,6179.00,31648,824,5503,
2004-01-08_09:24,6180.02,6180.02,6180.02,6180.02,24499,591,3822,
2004-01-08_09:25,6179.91,6179.91,6179.91,6179.91,33728,729,5457,
2004-01-08_09:26,6179.59,6179.59,6179.59,6179.59,22733,513,3703,
2004-01-08_09:27,6176.86,6176.86,6176.86,6176.86,31277,764,5071,
2004-01-08_09:28,6175.84,6175.84,6175.84,6175.84,23806,501,3531,
2004-01-08_09:29,6172.85,6172.85,6172.85,6172.85,31109,637,4769,
2004-01-08_09:30,6167.03,6167.03,6167.03,6167.03,26812,508,3652,
2004-01-08_09:31,6169.27,6169.27,6169.27,6169.27,28234,599,4649,
2004-01-08_09:32,6165.54,6165.54,6165.54,6165.54,21984,410,3384,
2004-01-08_09:33,6160.30,6160.30,6160.30,6160.30,27705,575,4486,
2004-01-08_09:34,6158.82,6158.82,6158.82,6158.82,27664,554,3715,
2004-01-08_09:35,6161.82,6161.82,6161.82,6161.82,36676,752,4913,
2004-01-08_09:36,6163.21,6163.21,6163.21,6163.21,22670,472,3522,
2004-01-08_09:37,6155.25,6155.25,6155.25,6155.25,33573,667,4955,
2004-01-08_09:38,6153.05,6153.05,6153.05,6153.05,20699,451,3252,
2004-01-08_09:39,6148.09,6148.09,6148.09,6148.09,28846,538,4143,
2004-01-08_09:40,6149.45,6149.45,6149.45,6149.45,22475,420,3315,
2004-01-08_09:41,6145.14,6145.14,6145.14,6145.14,28791,603,4342,
2004-01-08_09:42,6145.11,6145.11,6145.11,6145.11,20867,411,3044,
2004-01-08_09:43,6142.88,6142.88,6142.88,6142.88,28933,586,4289,
2004-01-08_09:44,6146.74,6146.74,6146.74,6146.74,17827,351,2764,
2004-01-08_09:45,6142.54,6142.54,6142.54,6142.54,27199,578,4037,
2004-01-08_09:46,6142.24,6142.24,6142.24,6142.24,17404,341,2750,
2004-01-08_09:47,6144.45,6144.45,6144.45,6144.45,24168,476,3552,
2004-01-08_09:48,6147.52,6147.52,6147.52,6147.52,19325,377,2668,
2004-01-08_09:49,6149.14,6149.14,6149.14,6149.14,21778,455,3466,
2004-01-08_09:50,6147.26,6147.26,6147.26,6147.26,19339,379,2641,
2004-01-08_09:51,6153.37,6153.37,6153.37,6153.37,20998,432,3422,
2004-01-08_09:52,6154.79,6154.79,6154.79,6154.79,17216,335,2539,
2004-01-08_09:53,6155.75,6155.75,6155.75,6155.75,23105,440,3371,
2004-01-08_09:54,6156.84,6156.84,6156.84,6156.84,15637,338,2420,
2004-01-08_09:55,6157.06,6157.06,6157.06,6157.06,22514,455,3276,
2004-01-08_09:56,6152.87,6152.87,6152.87,6152.87,20537,373,2576,
2004-01-08_09:57,6160.69,6160.69,6160.69,6160.69,23090,501,3497,
2004-01-08_09:58,6159.25,6159.25,6159.25,6159.25,14763,298,2401,
2004-01-08_09:59,6164.60,6164.60,6164.60,6164.60,17877,368,2982,
2004-01-08_10:00,6157.77,6157.77,6157.77,6157.77,13557,262,2297,
2004-01-08_10:01,6161.07,6161.07,6161.07,6161.07,17279,369,2951,
2004-01-08_10:02,6162.24,6162.24,6162.24,6162.24,12898,225,2009,
2004-01-08_10:03,6163.74,6163.74,6163.74,6163.74,15846,379,2706,
2004-01-08_10:04,6159.26,6159.26,6159.26,6159.26,17468,311,2381,
2004-01-08_10:05,6164.20,6164.20,6164.20,6164.20,20771,391,3074,
2004-01-08_10:06,6157.04,6157.04,6157.04,6157.04,15798,390,2287,
2004-01-08_10:07,6161.50,6161.50,6161.50,6161.50,17541,334,2761,
2004-01-08_10:08,6162.41,6162.41,6162.41,6162.41,11008,212,1871,
2004-01-08_10:09,6155.28,6155.28,6155.28,6155.28,16371,352,2744,
2004-01-08_10:10,6163.87,6163.87,6163.87,6163.87,11927,234,1837,
2004-01-08_10:11,6164.44,6164.44,6164.44,6164.44,13698,296,2383,
2004-01-08_10:12,6163.83,6163.83,6163.83,6163.83,11292,247,1739,
2004-01-08_10:13,6160.48,6160.48,6160.48,6160.48,12275,257,2085,
2004-01-08_10:14,6154.87,6154.87,6154.87,6154.87,8713,176,1552,
2004-01-08_10:15,6158.50,6158.50,6158.50,6158.50,15298,335,2163,
2004-01-08_10:16,6158.05,6158.05,6158.05,6158.05,10096,206,1479,
2004-01-08_10:17,6160.03,6160.03,6160.03,6160.03,14774,314,2174,
2004-01-08_10:18,6154.83,6154.83,6154.83,6154.83,10743,230,1568,
2004-01-08_10:19,6156.55,6156.55,6156.55,6156.55,11727,275,2066,
2004-01-08_10:20,6151.85,6151.85,6151.85,6151.85,9244,195,1554,
2004-01-08_10:21,6157.74,6157.74,6157.74,6157.74,15743,338,2366,
2004-01-08_10:22,6156.92,6156.92,6156.92,6156.92,13385,310,1962,
2004-01-08_10:23,6157.21,6157.21,6157.21,6157.21,12012,264,2060,
2004-01-08_10:24,6159.58,6159.58,6159.58,6159.58,10588,221,1602,
2004-01-08_10:25,6152.62,6152.62,6152.62,6152.62,11386,260,1954,
2004-01-08_10:26,6153.26,6153.26,6153.26,6153.26,11249,229,1589,
2004-01-08_10:27,6156.39,6156.39,6156.39,6156.39,12083,246,1927,
2004-01-08_10:28,6155.69,6155.69,6155.69,6155.69,8356,179,1435,
2004-01-08_10:29,6158.84,6158.84,6158.84,6158.84,13769,270,2125,
2004-01-08_10:30,6159.55,6159.55,6159.55,6159.55,14079,296,1896,
2004-01-08_10:31,6165.69,6165.69,6165.69,6165.69,16286,305,2366,
2004-01-08_10:32,6162.15,6162.15,6162.15,6162.15,15045,281,2120,
2004-01-08_10:33,6164.08,6164.08,6164.08,6164.08,18454,348,2695,
2004-01-08_10:34,6163.82,6163.82,6163.82,6163.82,12130,235,2017,
2004-01-08_10:35,6166.94,6166.94,6166.94,6166.94,16838,329,2819,
2004-01-08_10:36,6163.07,6163.07,6163.07,6163.07,17395,311,2465,
2004-01-08_10:37,6174.20,6174.20,6174.20,6174.20,20625,391,2958,
2004-01-08_10:38,6177.27,6177.27,6177.27,6177.27,25388,634,3257,
2004-01-08_10:39,6177.28,6177.28,6177.28,6177.28,35779,874,5030,
2004-01-08_10:40,6179.96,6179.96,6179.96,6179.96,20872,471,3129,
2004-01-08_10:41,6189.60,6189.60,6189.60,6189.60,24626,552,3685,
2004-01-08_10:42,6183.71,6183.71,6183.71,6183.71,19827,415,2545,
2004-01-08_10:43,6186.16,6186.16,6186.16,6186.16,27738,587,4104,
2004-01-08_10:44,6180.87,6180.87,6180.87,6180.87,15277,322,2519,
2004-01-08_10:45,6182.02,6182.02,6182.02,6182.02,22015,426,3256,
2004-01-08_10:46,6179.41,6179.41,6179.41,6179.41,13760,294,2158,
2004-01-08_10:47,6174.14,6174.14,6174.14,6174.14,22693,506,3164,
2004-01-08_10:48,6176.76,6176.76,6176.76,6176.76,13789,278,2054,
2004-01-08_10:49,6175.91,6175.91,6175.91,6175.91,16096,321,2577,
2004-01-08_10:50,6174.77,6174.77,6174.77,6174.77,11156,223,1810,
2004-01-08_10:51,6177.33,6177.33,6177.33,6177.33,12823,296,2221,
2004-01-08_10:52,6177.42,6177.42,6177.42,6177.42,8206,184,1357,
2004-01-08_10:53,6173.32,6173.32,6173.32,6173.32,11958,250,1905,
2004-01-08_10:54,6173.19,6173.19,6173.19,6173.19,12227,237,1611,
2004-01-08_10:55,6170.02,6170.02,6170.02,6170.02,13284,309,2328,
2004-01-08_10:56,6174.30,6174.30,6174.30,6174.30,11151,215,1509,
2004-01-08_10:57,6172.70,6172.70,6172.70,6172.70,11231,260,2028,
2004-01-08_10:58,6174.38,6174.38,6174.38,6174.38,9196,204,1504,
2004-01-08_10:59,6166.04,6166.04,6166.04,6166.04,12411,276,2032,
2004-01-08_11:00,6165.61,6165.61,6165.61,6165.61,8875,172,1466,
2004-01-08_11:01,6168.91,6168.91,6168.91,6168.91,14701,322,2465,
2004-01-08_11:02,6171.28,6171.28,6171.28,6171.28,8464,188,1590,
2004-01-08_11:03,6171.55,6171.55,6171.55,6171.55,12149,260,2121,
2004-01-08_11:04,6166.03,6166.03,6166.03,6166.03,8913,169,1540,
2004-01-08_11:05,6177.53,6177.53,6177.53,6177.53,13321,278,2195,
2004-01-08_11:06,6169.33,6169.33,6169.33,6169.33,10473,169,1441,
2004-01-08_11:07,6175.59,6175.59,6175.59,6175.59,14787,322,2225,
2004-01-08_11:08,6175.87,6175.87,6175.87,6175.87,13164,282,1776,
2004-01-08_11:09,6169.16,6169.16,6169.16,6169.16,14289,289,2152,
2004-01-08_11:10,6176.29,6176.29,6176.29,6176.29,9411,195,1397,
2004-01-08_11:11,6176.27,6176.27,6176.27,6176.27,14715,363,2088,
2004-01-08_11:12,6169.25,6169.25,6169.25,6169.25,9512,209,1429,
2004-01-08_11:13,6175.47,6175.47,6175.47,6175.47,11662,263,1972,
2004-01-08_11:14,6176.45,6176.45,6176.45,6176.45,8123,183,1417,
2004-01-08_11:15,6181.02,6181.02,6181.02,6181.02,12060,271,2038,
2004-01-08_11:16,6175.58,6175.58,6175.58,6175.58,11869,227,1736,
2004-01-08_11:17,6179.71,6179.71,6179.71,6179.71,16698,330,2698,
2004-01-08_11:18,6175.61,6175.61,6175.61,6175.61,10001,226,1712,
2004-01-08_11:19,6180.19,6180.19,6180.19,6180.19,11153,237,1964,
2004-01-08_11:20,6180.07,6180.07,6180.07,6180.07,9335,195,1338,
2004-01-08_11:21,6178.73,6178.73,6178.73,6178.73,13905,272,1926,
2004-01-08_11:22,6177.00,6177.00,6177.00,6177.00,8584,169,1368,
2004-01-08_11:23,6180.76,6180.76,6180.76,6180.76,12546,256,1911,
2004-01-08_11:24,6181.22,6181.22,6181.22,6181.22,10497,204,1506,
2004-01-08_11:25,6178.47,6178.47,6178.47,6178.47,11857,254,2002,
2004-01-08_11:26,6180.33,6180.33,6180.33,6180.33,8613,171,1454,
2004-01-08_11:27,6174.07,6174.07,6174.07,6174.07,12636,288,1979,
2004-01-08_11:28,6167.81,6167.81,6167.81,6167.81,9329,227,1580,
2004-01-08_11:29,6170.75,6170.75,6170.75,6170.75,11027,237,2002,
2004-01-08_11:30,6171.79,6171.79,6171.79,6171.79,9493,192,1587,
2004-01-08_11:31,6171.78,6171.78,6171.78,6171.78,14962,340,2372,
2004-01-08_11:32,6163.06,6163.06,6163.06,6163.06,11017,230,1705,
2004-01-08_11:33,6167.89,6167.89,6167.89,6167.89,11946,242,2033,
2004-01-08_11:34,6169.73,6169.73,6169.73,6169.73,10691,213,1477,
2004-01-08_11:35,6161.25,6161.25,6161.25,6161.25,15671,324,2314,
2004-01-08_11:36,6165.08,6165.08,6165.08,6165.08,8380,165,1455,
2004-01-08_11:37,6171.73,6171.73,6171.73,6171.73,12950,292,2084,
2004-01-08_11:38,6170.40,6170.40,6170.40,6170.40,9702,212,1619,
2004-01-08_11:39,6166.06,6166.06,6166.06,6166.06,10195,227,1727,
2004-01-08_11:40,6166.34,6166.34,6166.34,6166.34,6569,139,1175,
2004-01-08_11:41,6170.33,6170.33,6170.33,6170.33,12562,267,1797,
2004-01-08_11:42,6173.13,6173.13,6173.13,6173.13,7595,181,1205,
2004-01-08_11:43,6170.69,6170.69,6170.69,6170.69,14228,326,2091,
2004-01-08_11:44,6168.41,6168.41,6168.41,6168.41,8117,163,1438,
2004-01-08_11:45,6168.24,6168.24,6168.24,6168.24,13853,269,1991,
2004-01-08_11:46,6160.73,6160.73,6160.73,6160.73,14316,199,1513,
2004-01-08_11:47,6159.96,6159.96,6159.96,6159.96,17413,329,2000,
2004-01-08_11:48,6167.16,6167.16,6167.16,6167.16,11755,204,1620,
2004-01-08_11:49,6158.86,6158.86,6158.86,6158.86,12189,255,1983,
2004-01-08_11:50,6159.28,6159.28,6159.28,6159.28,10083,233,1502,
2004-01-08_11:51,6160.43,6160.43,6160.43,6160.43,13011,285,2019,
2004-01-08_11:52,6159.85,6159.85,6159.85,6159.85,8379,211,1374,
2004-01-08_11:53,6162.07,6162.07,6162.07,6162.07,11977,291,1957,
2004-01-08_11:54,6156.19,6156.19,6156.19,6156.19,7476,152,1194,
2004-01-08_11:55,6157.28,6157.28,6157.28,6157.28,11704,264,1755,
2004-01-08_11:56,6157.73,6157.73,6157.73,6157.73,11764,280,1516,
2004-01-08_11:57,6157.28,6157.28,6157.28,6157.28,11381,311,1755,
2004-01-08_11:58,6158.46,6158.46,6158.46,6158.46,9298,202,1357,
2004-01-08_11:59,6159.44,6159.44,6159.44,6159.44,16328,399,1972,
2004-01-08_12:00,6156.26,6156.26,6156.26,6156.26,7108,160,1237,
2004-01-08_12:01,6161.45,6161.45,6161.45,6161.45,11271,265,1811,
2004-01-08_12:02,6157.54,6157.54,6157.54,6157.54,8504,202,1228,
2004-01-08_12:03,6157.95,6157.95,6157.95,6157.95,11938,287,1771,
2004-01-08_12:04,6157.96,6157.96,6157.96,6157.96,8983,221,1366,
2004-01-08_12:05,6155.18,6155.18,6155.18,6155.18,11509,280,1896,
2004-01-08_12:06,6154.68,6154.68,6154.68,6154.68,8174,162,1335,
2004-01-08_12:07,6156.38,6156.38,6156.38,6156.38,12651,304,2099,
2004-01-08_12:08,6160.87,6160.87,6160.87,6160.87,7115,140,1251,
2004-01-08_12:09,6155.34,6155.34,6155.34,6155.34,10213,231,1868,
2004-01-08_12:10,6155.44,6155.44,6155.44,6155.44,8928,196,1442,
2004-01-08_12:11,6154.40,6154.40,6154.40,6154.40,15138,356,1837,
2004-01-08_12:12,6157.83,6157.83,6157.83,6157.83,7362,142,1179,
2004-01-08_12:13,6156.14,6156.14,6156.14,6156.14,7892,168,1438,
2004-01-08_12:14,6149.73,6149.73,6149.73,6149.73,7085,168,1048,
2004-01-08_12:15,6150.38,6150.38,6150.38,6150.38,12205,313,1775,
2004-01-08_12:16,6158.14,6158.14,6158.14,6158.14,9400,214,1438,
2004-01-08_12:17,6152.09,6152.09,6152.09,6152.09,11131,242,1867,
2004-01-08_12:18,6150.13,6150.13,6150.13,6150.13,7267,160,1248,
2004-01-08_12:19,6156.32,6156.32,6156.32,6156.32,12119,244,1839,
2004-01-08_12:20,6151.15,6151.15,6151.15,6151.15,8245,160,1304,
2004-01-08_12:21,6158.92,6158.92,6158.92,6158.92,12232,305,1917,
2004-01-08_12:22,6162.65,6162.65,6162.65,6162.65,9694,224,1597,
2004-01-08_12:23,6158.76,6158.76,6158.76,6158.76,11142,254,1780,
2004-01-08_12:24,6157.93,6157.93,6157.93,6157.93,8620,208,1450,
2004-01-08_12:25,6155.68,6155.68,6155.68,6155.68,10969,258,1838,
2004-01-08_12:26,6155.48,6155.48,6155.48,6155.48,8753,173,1459,
2004-01-08_12:27,6153.79,6153.79,6153.79,6153.79,11657,208,1971,
2004-01-08_12:28,6156.33,6156.33,6156.33,6156.33,7350,128,1300,
2004-01-08_12:29,6156.27,6156.27,6156.27,6156.27,10661,191,1837,
2004-01-08_12:30,6155.70,6155.70,6155.70,6155.70,8722,156,1423,
2004-01-08_12:31,6155.24,6155.24,6155.24,6155.24,11554,241,2034,
2004-01-08_12:32,6156.12,6156.12,6156.12,6156.12,8719,166,1361,
2004-01-08_12:33,6161.25,6161.25,6161.25,6161.25,14723,293,2228,
2004-01-08_12:34,6156.23,6156.23,6156.23,6156.23,10902,268,1871,
2004-01-08_12:35,6165.37,6165.37,6165.37,6165.37,14551,318,2442,
2004-01-08_12:36,6167.20,6167.20,6167.20,6167.20,9925,194,1630,
2004-01-08_12:37,6167.61,6167.61,6167.61,6167.61,16518,397,2465,
2004-01-08_12:38,6171.84,6171.84,6171.84,6171.84,11925,242,2061,
2004-01-08_12:39,6168.82,6168.82,6168.82,6168.82,14646,305,2495,
2004-01-08_12:40,6169.34,6169.34,6169.34,6169.34,13261,253,1965,
2004-01-08_12:41,6170.32,6170.32,6170.32,6170.32,14303,293,2551,
2004-01-08_12:42,6170.45,6170.45,6170.45,6170.45,12169,238,1795,
2004-01-08_12:43,6175.12,6175.12,6175.12,6175.12,15162,303,2527,
2004-01-08_12:44,6170.91,6170.91,6170.91,6170.91,9809,188,1684,
2004-01-08_12:45,6171.28,6171.28,6171.28,6171.28,15334,291,2468,
2004-01-08_12:46,6173.87,6173.87,6173.87,6173.87,10126,195,1573,
2004-01-08_12:47,6171.12,6171.12,6171.12,6171.12,19908,416,2893,
2004-01-08_12:48,6171.55,6171.55,6171.55,6171.55,15889,240,2012,
2004-01-08_12:49,6171.24,6171.24,6171.24,6171.24,24035,454,3150,
2004-01-08_12:50,6169.84,6169.84,6169.84,6169.84,18825,300,2557,
2004-01-08_12:51,6170.05,6170.05,6170.05,6170.05,18589,335,2915,
2004-01-08_12:52,6173.99,6173.99,6173.99,6173.99,13947,280,2118,
2004-01-08_12:53,6169.68,6169.68,6169.68,6169.68,24903,454,2885,
2004-01-08_12:54,6172.51,6172.51,6172.51,6172.51,14753,261,2145,
2004-01-08_12:55,6173.64,6173.64,6173.64,6173.64,16337,386,2728,
2004-01-08_12:56,6169.07,6169.07,6169.07,6169.07,13194,259,2073,
2004-01-08_12:57,6171.00,6171.00,6171.00,6171.00,13354,263,2498,
2004-01-08_12:58,6167.72,6167.72,6167.72,6167.72,12612,242,2159,
2004-01-08_12:59,6168.59,6168.59,6168.59,6168.59,17660,441,3012,
2004-01-08_13:00,6171.62,6171.62,6171.62,6171.62,12673,297,2189,
2004-01-08_13:01,6166.95,6166.95,6166.95,6166.95,19460,425,3025,
2004-01-08_13:02,6166.98,6166.98,6166.98,6166.98,9080,181,1674,
2004-01-08_13:03,6165.56,6165.56,6165.56,6165.56,16617,369,2573,
2004-01-08_13:04,6162.16,6162.16,6162.16,6162.16,9607,211,1867,
2004-01-08_13:05,6166.40,6166.40,6166.40,6166.40,15480,298,2668,
2004-01-08_13:06,6165.71,6165.71,6165.71,6165.71,12921,258,2156,
2004-01-08_13:07,6165.16,6165.16,6165.16,6165.16,15855,330,2837,
2004-01-08_13:08,6166.54,6166.54,6166.54,6166.54,14113,290,2331,
2004-01-08_13:09,6161.24,6161.24,6161.24,6161.24,16848,347,2953,
2004-01-08_13:10,6167.83,6167.83,6167.83,6167.83,12673,270,2148,
2004-01-08_13:11,6165.36,6165.36,6165.36,6165.36,17667,382,3419,
2004-01-08_13:12,6162.38,6162.38,6162.38,6162.38,17884,369,2703,
2004-01-08_13:13,6171.21,6171.21,6171.21,6171.21,20069,415,3631,
2004-01-08_13:14,6170.71,6170.71,6170.71,6170.71,16172,304,2795,
2004-01-08_13:15,6168.64,6168.64,6168.64,6168.64,20982,464,3810,
2004-01-08_13:16,6164.83,6164.83,6164.83,6164.83,16164,328,2667,
2004-01-08_13:17,6173.11,6173.11,6173.11,6173.11,24752,513,3879,
2004-01-08_13:18,6172.37,6172.37,6172.37,6172.37,22480,450,3311,
2004-01-08_13:19,6174.48,6174.48,6174.48,6174.48,26220,569,4222,
2004-01-08_13:20,6174.06,6174.06,6174.06,6174.06,19874,382,3072,
2004-01-08_13:21,6170.29,6170.29,6170.29,6170.29,23747,463,4084,
2004-01-08_13:22,6171.42,6171.42,6171.42,6171.42,21673,427,3740,
2004-01-08_13:23,6163.87,6163.87,6163.87,6163.87,29631,654,4915,
2004-01-08_13:24,6167.13,6167.13,6167.13,6167.13,26960,502,4454,
2004-01-08_13:25,6166.24,6166.24,6166.24,6166.24,43677,933,6924,
2004-01-08_13:26,6165.93,6165.93,6165.93,6165.93,0,0,0,
2004-01-08_13:27,6165.93,6165.93,6165.93,6165.93,0,0,0,
2004-01-08_13:28,6165.93,6165.93,6165.93,6165.93,0,0,0,
2004-01-08_13:29,6165.93,6165.93,6165.93,6165.93,0,0,0,
2004-01-08_13:30,6169.17,6169.17,6169.17,6169.17,239087,5371,36407,
2004-01-09_09:01,6241.36,6241.36,6241.36,6241.36,164649,4380,29300,
2004-01-09_09:02,6244.78,6244.78,6244.78,6244.78,49632,1198,7166,
2004-01-09_09:03,6244.95,6244.95,6244.95,6244.95,65739,1794,10536,
2004-01-09_09:04,6243.12,6243.12,6243.12,6243.12,50079,1238,7307,
2004-01-09_09:05,6239.28,6239.28,6239.28,6239.28,55061,1462,9335,
2004-01-09_09:06,6239.38,6239.38,6239.38,6239.38,40864,979,6627,
2004-01-09_09:07,6236.45,6236.45,6236.45,6236.45,54169,1428,9110,
2004-01-09_09:08,6235.60,6235.60,6235.60,6235.60,35383,844,5850,
2004-01-09_09:09,6229.05,6229.05,6229.05,6229.05,45846,1115,7603,
2004-01-09_09:10,6235.19,6235.19,6235.19,6235.19,35242,823,5430,
2004-01-09_09:11,6236.53,6236.53,6236.53,6236.53,45985,1177,7487,
2004-01-09_09:12,6239.78,6239.78,6239.78,6239.78,35887,889,5528,
2004-01-09_09:13,6244.90,6244.90,6244.90,6244.90,48041,1193,7477,
2004-01-09_09:14,6251.94,6251.94,6251.94,6251.94,36395,938,5757,
2004-01-09_09:15,6252.82,6252.82,6252.82,6252.82,57751,1388,8881,
2004-01-09_09:16,6252.16,6252.16,6252.16,6252.16,43414,1064,6638,
2004-01-09_09:17,6255.88,6255.88,6255.88,6255.88,58974,1491,9351,
2004-01-09_09:18,6250.11,6250.11,6250.11,6250.11,36239,863,5842,
2004-01-09_09:19,6254.25,6254.25,6254.25,6254.25,44200,1231,7534,
2004-01-09_09:20,6246.57,6246.57,6246.57,6246.57,36077,892,5491,
2004-01-09_09:21,6244.68,6244.68,6244.68,6244.68,42013,1059,7147,
2004-01-09_09:22,6245.38,6245.38,6245.38,6245.38,27087,633,4597,
2004-01-09_09:23,6242.74,6242.74,6242.74,6242.74,44643,1181,7040,
2004-01-09_09:24,6244.44,6244.44,6244.44,6244.44,30959,712,4752,
2004-01-09_09:25,6239.25,6239.25,6239.25,6239.25,39687,1021,6678,
2004-01-09_09:26,6239.43,6239.43,6239.43,6239.43,29195,662,4598,
2004-01-09_09:27,6235.94,6235.94,6235.94,6235.94,32300,904,6112,
2004-01-09_09:28,6238.28,6238.28,6238.28,6238.28,27077,697,4704,
2004-01-09_09:29,6235.77,6235.77,6235.77,6235.77,33979,905,6218,
2004-01-09_09:30,6236.59,6236.59,6236.59,6236.59,27323,749,4415,
2004-01-09_09:31,6236.40,6236.40,6236.40,6236.40,40024,1032,6258,
2004-01-09_09:32,6233.08,6233.08,6233.08,6233.08,29895,741,4424,
2004-01-09_09:33,6233.95,6233.95,6233.95,6233.95,37938,955,5980,
2004-01-09_09:34,6229.89,6229.89,6229.89,6229.89,30954,726,4625,
2004-01-09_09:35,6227.40,6227.40,6227.40,6227.40,35830,932,5768,
2004-01-09_09:36,6228.10,6228.10,6228.10,6228.10,24784,682,3762,
2004-01-09_09:37,6221.75,6221.75,6221.75,6221.75,33095,771,5259,
2004-01-09_09:38,6225.79,6225.79,6225.79,6225.79,23249,568,3534,
2004-01-09_09:39,6221.18,6221.18,6221.18,6221.18,26256,637,4571,
2004-01-09_09:40,6222.35,6222.35,6222.35,6222.35,17719,439,3111,
2004-01-09_09:41,6225.86,6225.86,6225.86,6225.86,26320,633,4372,
2004-01-09_09:42,6226.33,6226.33,6226.33,6226.33,20117,472,3315,
2004-01-09_09:43,6227.15,6227.15,6227.15,6227.15,25196,589,4275,
2004-01-09_09:44,6225.87,6225.87,6225.87,6225.87,18038,416,2998,
2004-01-09_09:45,6222.62,6222.62,6222.62,6222.62,25942,614,4235,
2004-01-09_09:46,6223.45,6223.45,6223.45,6223.45,20219,455,3033,
2004-01-09_09:47,6220.02,6220.02,6220.02,6220.02,22240,505,3683,
2004-01-09_09:48,6224.20,6224.20,6224.20,6224.20,15285,317,2610,
2004-01-09_09:49,6219.41,6219.41,6219.41,6219.41,20729,487,3567,
2004-01-09_09:50,6220.74,6220.74,6220.74,6220.74,16395,358,2458,
2004-01-09_09:51,6218.18,6218.18,6218.18,6218.18,19988,470,3405,
2004-01-09_09:52,6222.74,6222.74,6222.74,6222.74,12750,305,2330,
2004-01-09_09:53,6221.95,6221.95,6221.95,6221.95,18087,416,3195,
2004-01-09_09:54,6227.36,6227.36,6227.36,6227.36,17089,396,2504,
2004-01-09_09:55,6229.85,6229.85,6229.85,6229.85,21220,541,3770,
2004-01-09_09:56,6224.64,6224.64,6224.64,6224.64,17255,386,2679,
2004-01-09_09:57,6233.69,6233.69,6233.69,6233.69,25766,683,4191,
2004-01-09_09:58,6231.90,6231.90,6231.90,6231.90,21303,517,3536,
2004-01-09_09:59,6231.06,6231.06,6231.06,6231.06,28616,694,4289,
2004-01-09_10:00,6234.32,6234.32,6234.32,6234.32,18240,448,3057,
2004-01-09_10:01,6234.68,6234.68,6234.68,6234.68,28217,671,4569,
2004-01-09_10:02,6233.69,6233.69,6233.69,6233.69,22985,524,3412,
2004-01-09_10:03,6238.70,6238.70,6238.70,6238.70,25423,561,4176,
2004-01-09_10:04,6240.35,6240.35,6240.35,6240.35,18848,387,2965,
2004-01-09_10:05,6242.78,6242.78,6242.78,6242.78,30458,717,4445,
2004-01-09_10:06,6241.87,6241.87,6241.87,6241.87,21163,439,3228,
2004-01-09_10:07,6239.33,6239.33,6239.33,6239.33,28052,616,4380,
2004-01-09_10:08,6245.18,6245.18,6245.18,6245.18,21862,471,3513,
2004-01-09_10:09,6240.19,6240.19,6240.19,6240.19,31649,709,4872,
2004-01-09_10:10,6240.76,6240.76,6240.76,6240.76,24645,533,3636,
2004-01-09_10:11,6237.22,6237.22,6237.22,6237.22,25479,564,4289,
2004-01-09_10:12,6237.84,6237.84,6237.84,6237.84,18707,398,2995,
2004-01-09_10:13,6239.11,6239.11,6239.11,6239.11,23456,560,3731,
2004-01-09_10:14,6236.53,6236.53,6236.53,6236.53,15293,355,2625,
2004-01-09_10:15,6236.12,6236.12,6236.12,6236.12,22033,482,3410,
2004-01-09_10:16,6236.08,6236.08,6236.08,6236.08,15251,337,2302,
2004-01-09_10:17,6238.32,6238.32,6238.32,6238.32,18426,420,3054,
2004-01-09_10:18,6237.39,6237.39,6237.39,6237.39,14238,291,2232,
2004-01-09_10:19,6234.49,6234.49,6234.49,6234.49,18426,404,3084,
2004-01-09_10:20,6238.44,6238.44,6238.44,6238.44,24091,495,3194,
2004-01-09_10:21,6236.53,6236.53,6236.53,6236.53,30485,680,3894,
2004-01-09_10:22,6238.72,6238.72,6238.72,6238.72,27414,558,3479,
2004-01-09_10:23,6238.04,6238.04,6238.04,6238.04,35149,739,4485,
2004-01-09_10:24,6239.48,6239.48,6239.48,6239.48,25142,540,3403,
2004-01-09_10:25,6243.48,6243.48,6243.48,6243.48,27745,598,4079,
2004-01-09_10:26,6242.75,6242.75,6242.75,6242.75,20068,425,2787,
2004-01-09_10:27,6243.39,6243.39,6243.39,6243.39,22659,534,3712,
2004-01-09_10:28,6238.14,6238.14,6238.14,6238.14,17395,410,2465,
2004-01-09_10:29,6244.39,6244.39,6244.39,6244.39,26509,601,3673,
2004-01-09_10:30,6237.42,6237.42,6237.42,6237.42,16814,374,2592,
2004-01-09_10:31,6239.38,6239.38,6239.38,6239.38,19678,448,3060,
2004-01-09_10:32,6243.32,6243.32,6243.32,6243.32,12417,259,2126,
2004-01-09_10:33,6237.39,6237.39,6237.39,6237.39,18352,364,2970,
2004-01-09_10:34,6237.26,6237.26,6237.26,6237.26,14344,310,2180,
2004-01-09_10:35,6234.60,6234.60,6234.60,6234.60,21495,475,3278,
2004-01-09_10:36,6232.99,6232.99,6232.99,6232.99,12458,263,2233,
2004-01-09_10:37,6233.85,6233.85,6233.85,6233.85,19951,435,3199,
2004-01-09_10:38,6236.00,6236.00,6236.00,6236.00,16058,372,2519,
2004-01-09_10:39,6233.14,6233.14,6233.14,6233.14,18302,449,3072,
2004-01-09_10:40,6232.45,6232.45,6232.45,6232.45,13561,341,2223,
2004-01-09_10:41,6235.77,6235.77,6235.77,6235.77,18826,465,3121,
2004-01-09_10:42,6235.77,6235.77,6235.77,6235.77,15460,353,2283,
2004-01-09_10:43,6240.15,6240.15,6240.15,6240.15,22814,478,3170,
2004-01-09_10:44,6240.01,6240.01,6240.01,6240.01,15849,301,2489,
2004-01-09_10:45,6238.35,6238.35,6238.35,6238.35,22934,510,3650,
2004-01-09_10:46,6232.18,6232.18,6232.18,6232.18,16459,332,2469,
2004-01-09_10:47,6229.55,6229.55,6229.55,6229.55,25168,490,3519,
2004-01-09_10:48,6229.53,6229.53,6229.53,6229.53,18082,388,2644,
2004-01-09_10:49,6228.48,6228.48,6228.48,6228.48,27747,576,3850,
2004-01-09_10:50,6230.37,6230.37,6230.37,6230.37,15720,359,2469,
2004-01-09_10:51,6227.13,6227.13,6227.13,6227.13,22560,517,3447,
2004-01-09_10:52,6226.15,6226.15,6226.15,6226.15,14104,308,2150,
2004-01-09_10:53,6228.78,6228.78,6228.78,6228.78,20867,497,3217,
2004-01-09_10:54,6227.42,6227.42,6227.42,6227.42,14157,311,2079,
2004-01-09_10:55,6222.60,6222.60,6222.60,6222.60,17060,422,2982,
2004-01-09_10:56,6226.66,6226.66,6226.66,6226.66,13013,294,2189,
2004-01-09_10:57,6226.68,6226.68,6226.68,6226.68,18278,416,2835,
2004-01-09_10:58,6225.64,6225.64,6225.64,6225.64,14571,346,2382,
2004-01-09_10:59,6228.81,6228.81,6228.81,6228.81,18989,438,3131,
2004-01-09_11:00,6217.38,6217.38,6217.38,6217.38,11683,278,2092,
2004-01-09_11:01,6219.12,6219.12,6219.12,6219.12,17005,381,2877,
2004-01-09_11:02,6227.06,6227.06,6227.06,6227.06,13528,305,2127,
2004-01-09_11:03,6222.83,6222.83,6222.83,6222.83,18877,525,2675,
2004-01-09_11:04,6225.88,6225.88,6225.88,6225.88,9637,218,1655,
2004-01-09_11:05,6228.50,6228.50,6228.50,6228.50,14574,367,2428,
2004-01-09_11:06,6227.65,6227.65,6227.65,6227.65,8973,194,1595,
2004-01-09_11:07,6223.01,6223.01,6223.01,6223.01,13455,306,2249,
2004-01-09_11:08,6225.13,6225.13,6225.13,6225.13,10607,244,1546,
2004-01-09_11:09,6227.66,6227.66,6227.66,6227.66,15277,404,2767,
2004-01-09_11:10,6226.04,6226.04,6226.04,6226.04,11277,279,1865,
2004-01-09_11:11,6224.36,6224.36,6224.36,6224.36,12442,391,2431,
2004-01-09_11:12,6225.70,6225.70,6225.70,6225.70,8783,206,1542,
2004-01-09_11:13,6227.51,6227.51,6227.51,6227.51,13430,304,2118,
2004-01-09_11:14,6230.71,6230.71,6230.71,6230.71,9435,211,1686,
2004-01-09_11:15,6232.47,6232.47,6232.47,6232.47,13489,313,2364,
2004-01-09_11:16,6233.49,6233.49,6233.49,6233.49,10923,254,1822,
2004-01-09_11:17,6232.12,6232.12,6232.12,6232.12,11855,334,2284,
2004-01-09_11:18,6230.88,6230.88,6230.88,6230.88,10729,272,1784,
2004-01-09_11:19,6230.58,6230.58,6230.58,6230.58,15198,401,2493,
2004-01-09_11:20,6229.16,6229.16,6229.16,6229.16,12335,254,1742,
2004-01-09_11:21,6234.42,6234.42,6234.42,6234.42,13326,341,2198,
2004-01-09_11:22,6232.84,6232.84,6232.84,6232.84,12803,350,2005,
2004-01-09_11:23,6230.89,6230.89,6230.89,6230.89,14510,325,2462,
2004-01-09_11:24,6231.10,6231.10,6231.10,6231.10,9902,240,1609,
2004-01-09_11:25,6233.47,6233.47,6233.47,6233.47,16662,465,3188,
2004-01-09_11:26,6231.12,6231.12,6231.12,6231.12,16376,306,2433,
2004-01-09_11:27,6236.23,6236.23,6236.23,6236.23,17446,390,2892,
2004-01-09_11:28,6233.16,6233.16,6233.16,6233.16,13679,260,1822,
2004-01-09_11:29,6232.04,6232.04,6232.04,6232.04,15228,311,2577,
2004-01-09_11:30,6229.96,6229.96,6229.96,6229.96,13368,343,2242,
2004-01-09_11:31,6227.38,6227.38,6227.38,6227.38,15122,345,2565,
2004-01-09_11:32,6229.12,6229.12,6229.12,6229.12,11038,270,1902,
2004-01-09_11:33,6226.64,6226.64,6226.64,6226.64,12803,299,2305,
2004-01-09_11:34,6228.17,6228.17,6228.17,6228.17,12954,311,2114,
2004-01-09_11:35,6224.78,6224.78,6224.78,6224.78,17216,410,2810,
2004-01-09_11:36,6227.76,6227.76,6227.76,6227.76,14045,275,1976,
2004-01-09_11:37,6227.22,6227.22,6227.22,6227.22,15109,349,2456,
2004-01-09_11:38,6226.22,6226.22,6226.22,6226.22,13688,257,1938,
2004-01-09_11:39,6226.80,6226.80,6226.80,6226.80,16206,338,2600,
2004-01-09_11:40,6226.87,6226.87,6226.87,6226.87,10146,203,1783,
2004-01-09_11:41,6224.24,6224.24,6224.24,6224.24,15346,343,2617,
2004-01-09_11:42,6225.58,6225.58,6225.58,6225.58,10833,224,1647,
2004-01-09_11:43,6223.48,6223.48,6223.48,6223.48,17684,361,2644,
2004-01-09_11:44,6227.99,6227.99,6227.99,6227.99,11086,228,1729,
2004-01-09_11:45,6228.37,6228.37,6228.37,6228.37,15109,362,2360,
2004-01-09_11:46,6233.46,6233.46,6233.46,6233.46,10210,232,1832,
2004-01-09_11:47,6225.37,6225.37,6225.37,6225.37,13647,308,2334,
2004-01-09_11:48,6225.49,6225.49,6225.49,6225.49,12053,245,1928,
2004-01-09_11:49,6222.93,6222.93,6222.93,6222.93,16196,369,2762,
2004-01-09_11:50,6225.74,6225.74,6225.74,6225.74,12299,312,1923,
2004-01-09_11:51,6225.42,6225.42,6225.42,6225.42,17708,463,2826,
2004-01-09_11:52,6227.69,6227.69,6227.69,6227.69,14025,349,2101,
2004-01-09_11:53,6226.08,6226.08,6226.08,6226.08,15541,381,2544,
2004-01-09_11:54,6225.71,6225.71,6225.71,6225.71,10914,240,1825,
2004-01-09_11:55,6227.98,6227.98,6227.98,6227.98,13429,319,2257,
2004-01-09_11:56,6228.94,6228.94,6228.94,6228.94,10866,268,1646,
2004-01-09_11:57,6235.20,6235.20,6235.20,6235.20,12646,313,2230,
2004-01-09_11:58,6227.44,6227.44,6227.44,6227.44,7917,195,1479,
2004-01-09_11:59,6228.14,6228.14,6228.14,6228.14,10884,282,2067,
2004-01-09_12:00,6233.21,6233.21,6233.21,6233.21,11333,308,2061,
2004-01-09_12:01,6240.01,6240.01,6240.01,6240.01,15413,388,2636,
2004-01-09_12:02,6237.42,6237.42,6237.42,6237.42,13465,345,2381,
2004-01-09_12:03,6230.58,6230.58,6230.58,6230.58,14175,334,2605,
2004-01-09_12:04,6239.11,6239.11,6239.11,6239.11,10700,280,2015,
2004-01-09_12:05,6234.87,6234.87,6234.87,6234.87,15101,366,2553,
2004-01-09_12:06,6236.69,6236.69,6236.69,6236.69,12272,274,1954,
2004-01-09_12:07,6236.03,6236.03,6236.03,6236.03,18694,435,2957,
2004-01-09_12:08,6241.12,6241.12,6241.12,6241.12,12394,275,1916,
2004-01-09_12:09,6234.85,6234.85,6234.85,6234.85,17465,428,2841,
2004-01-09_12:10,6232.65,6232.65,6232.65,6232.65,12248,323,2083,
2004-01-09_12:11,6238.23,6238.23,6238.23,6238.23,15906,476,2686,
2004-01-09_12:12,6234.74,6234.74,6234.74,6234.74,12813,306,1904,
2004-01-09_12:13,6237.20,6237.20,6237.20,6237.20,14678,374,2411,
2004-01-09_12:14,6242.15,6242.15,6242.15,6242.15,9389,283,1548,
2004-01-09_12:15,6233.21,6233.21,6233.21,6233.21,14906,452,2387,
2004-01-09_12:16,6235.29,6235.29,6235.29,6235.29,9137,245,1650,
2004-01-09_12:17,6239.79,6239.79,6239.79,6239.79,13005,326,2100,
2004-01-09_12:18,6233.26,6233.26,6233.26,6233.26,9134,223,1588,
2004-01-09_12:19,6232.04,6232.04,6232.04,6232.04,13035,356,2216,
2004-01-09_12:20,6233.79,6233.79,6233.79,6233.79,8583,248,1604,
2004-01-09_12:21,6237.46,6237.46,6237.46,6237.46,12646,336,2206,
2004-01-09_12:22,6233.68,6233.68,6233.68,6233.68,9191,233,1538,
2004-01-09_12:23,6233.06,6233.06,6233.06,6233.06,11584,296,2028,
2004-01-09_12:24,6235.70,6235.70,6235.70,6235.70,10621,279,1770,
2004-01-09_12:25,6231.67,6231.67,6231.67,6231.67,16207,423,2333,
2004-01-09_12:26,6233.67,6233.67,6233.67,6233.67,10242,236,1736,
2004-01-09_12:27,6232.41,6232.41,6232.41,6232.41,12686,302,2337,
2004-01-09_12:28,6242.83,6242.83,6242.83,6242.83,11638,260,1968,
2004-01-09_12:29,6238.77,6238.77,6238.77,6238.77,16222,429,2843,
2004-01-09_12:30,6230.81,6230.81,6230.81,6230.81,10606,245,1968,
2004-01-09_12:31,6232.05,6232.05,6232.05,6232.05,15286,337,2506,
2004-01-09_12:32,6232.26,6232.26,6232.26,6232.26,11166,287,1899,
2004-01-09_12:33,6241.86,6241.86,6241.86,6241.86,13380,324,2699,
2004-01-09_12:34,6234.84,6234.84,6234.84,6234.84,10275,240,1864,
2004-01-09_12:35,6240.32,6240.32,6240.32,6240.32,13718,314,2588,
2004-01-09_12:36,6237.58,6237.58,6237.58,6237.58,11737,291,2199,
2004-01-09_12:37,6240.97,6240.97,6240.97,6240.97,15690,415,2867,
2004-01-09_12:38,6239.38,6239.38,6239.38,6239.38,15185,416,2431,
2004-01-09_12:39,6242.62,6242.62,6242.62,6242.62,22229,579,3954,
2004-01-09_12:40,6243.87,6243.87,6243.87,6243.87,16520,488,2943,
2004-01-09_12:41,6238.11,6238.11,6238.11,6238.11,21972,577,3691,
2004-01-09_12:42,6240.84,6240.84,6240.84,6240.84,16252,446,2808,
2004-01-09_12:43,6251.70,6251.70,6251.70,6251.70,25175,716,4192,
2004-01-09_12:44,6249.35,6249.35,6249.35,6249.35,16673,397,2851,
2004-01-09_12:45,6243.51,6243.51,6243.51,6243.51,31435,1148,5881,
2004-01-09_12:46,6248.33,6248.33,6248.33,6248.33,17344,506,3148,
2004-01-09_12:47,6248.76,6248.76,6248.76,6248.76,28776,964,5563,
2004-01-09_12:48,6250.67,6250.67,6250.67,6250.67,18779,563,3314,
2004-01-09_12:49,6248.22,6248.22,6248.22,6248.22,26645,744,4499,
2004-01-09_12:50,6257.89,6257.89,6257.89,6257.89,18684,522,3317,
2004-01-09_12:51,6248.62,6248.62,6248.62,6248.62,21758,549,3914,
2004-01-09_12:52,6253.30,6253.30,6253.30,6253.30,15525,395,2879,
2004-01-09_12:53,6251.00,6251.00,6251.00,6251.00,20640,522,3766,
2004-01-09_12:54,6246.95,6246.95,6246.95,6246.95,16973,422,3125,
2004-01-09_12:55,6252.77,6252.77,6252.77,6252.77,25644,658,4459,
2004-01-09_12:56,6244.59,6244.59,6244.59,6244.59,17746,402,3005,
2004-01-09_12:57,6247.41,6247.41,6247.41,6247.41,22753,521,3886,
2004-01-09_12:58,6243.55,6243.55,6243.55,6243.55,21852,473,3458,
2004-01-09_12:59,6237.96,6237.96,6237.96,6237.96,29203,669,4919,
2004-01-09_13:00,6239.31,6239.31,6239.31,6239.31,24536,601,4087,
2004-01-09_13:01,6232.43,6232.43,6232.43,6232.43,38317,922,6341,
2004-01-09_13:02,6226.51,6226.51,6226.51,6226.51,29049,667,4816,
2004-01-09_13:03,6225.03,6225.03,6225.03,6225.03,46297,1071,7714,
2004-01-09_13:04,6222.49,6222.49,6222.49,6222.49,37633,842,6187,
2004-01-09_13:05,6217.81,6217.81,6217.81,6217.81,49190,1117,7719,
2004-01-09_13:06,6213.82,6213.82,6213.82,6213.82,36368,792,5796,
2004-01-09_13:07,6215.13,6215.13,6215.13,6215.13,43512,1015,7221,
2004-01-09_13:08,6211.88,6211.88,6211.88,6211.88,28911,635,4980,
2004-01-09_13:09,6212.72,6212.72,6212.72,6212.72,31646,734,5517,
2004-01-09_13:10,6211.26,6211.26,6211.26,6211.26,23717,501,4127,
2004-01-09_13:11,6207.87,6207.87,6207.87,6207.87,29044,640,5019,
2004-01-09_13:12,6208.64,6208.64,6208.64,6208.64,23004,520,3600,
2004-01-09_13:13,6207.76,6207.76,6207.76,6207.76,33330,823,5098,
2004-01-09_13:14,6209.67,6209.67,6209.67,6209.67,22381,477,3617,
2004-01-09_13:15,6209.16,6209.16,6209.16,6209.16,31193,708,4905,
2004-01-09_13:16,6209.92,6209.92,6209.92,6209.92,21239,430,3331,
2004-01-09_13:17,6211.13,6211.13,6211.13,6211.13,25601,551,3948,
2004-01-09_13:18,6207.69,6207.69,6207.69,6207.69,18755,380,3252,
2004-01-09_13:19,6210.93,6210.93,6210.93,6210.93,27340,617,4557,
2004-01-09_13:20,6220.13,6220.13,6220.13,6220.13,22623,520,3631,
2004-01-09_13:21,6214.24,6214.24,6214.24,6214.24,31442,765,5039,
2004-01-09_13:22,6214.99,6214.99,6214.99,6214.99,20840,431,3503,
2004-01-09_13:23,6210.85,6210.85,6210.85,6210.85,30286,708,5271,
2004-01-09_13:24,6214.70,6214.70,6214.70,6214.70,29016,647,4779,
2004-01-09_13:25,6214.41,6214.41,6214.41,6214.41,42204,1014,7351,
2004-01-09_13:26,6214.41,6214.41,6214.41,6214.41,0,0,0,
2004-01-09_13:27,6214.41,6214.41,6214.41,6214.41,0,0,0,
2004-01-09_13:28,6214.41,6214.41,6214.41,6214.41,0,0,0,
2004-01-09_13:29,6214.41,6214.41,6214.41,6214.41,0,0,0,
2004-01-09_13:30,6226.98,6226.98,6226.98,6226.98,258359,6136,38089,
2004-01-12_09:01,6225.23,6225.23,6225.23,6225.23,120977,3011,20645,
2004-01-12_09:02,6228.04,6228.04,6228.04,6228.04,22985,619,3696,
2004-01-12_09:03,6227.53,6227.53,6227.53,6227.53,32564,845,5685,
2004-01-12_09:04,6229.80,6229.80,6229.80,6229.80,23772,523,4129,
2004-01-12_09:05,6228.53,6228.53,6228.53,6228.53,28487,751,5592,
2004-01-12_09:06,6232.74,6232.74,6232.74,6232.74,25490,563,4233,
2004-01-12_09:07,6231.82,6231.82,6231.82,6231.82,30691,743,5482,
2004-01-12_09:08,6225.58,6225.58,6225.58,6225.58,24518,530,4034,
2004-01-12_09:09,6224.13,6224.13,6224.13,6224.13,32102,803,5506,
2004-01-12_09:10,6220.85,6220.85,6220.85,6220.85,19440,457,3530,
2004-01-12_09:11,6219.47,6219.47,6219.47,6219.47,27091,699,4960,
2004-01-12_09:12,6218.35,6218.35,6218.35,6218.35,18729,434,3390,
2004-01-12_09:13,6210.81,6210.81,6210.81,6210.81,24745,591,4530,
2004-01-12_09:14,6209.16,6209.16,6209.16,6209.16,20443,459,3227,
2004-01-12_09:15,6208.11,6208.11,6208.11,6208.11,29420,764,4949,
2004-01-12_09:16,6200.71,6200.71,6200.71,6200.71,21935,490,3560,
2004-01-12_09:17,6199.47,6199.47,6199.47,6199.47,31175,762,5091,
2004-01-12_09:18,6202.99,6202.99,6202.99,6202.99,22173,518,3496,
2004-01-12_09:19,6196.41,6196.41,6196.41,6196.41,28694,697,5040,
2004-01-12_09:20,6198.27,6198.27,6198.27,6198.27,18686,484,3450,
2004-01-12_09:21,6205.78,6205.78,6205.78,6205.78,29108,743,4863,
2004-01-12_09:22,6207.94,6207.94,6207.94,6207.94,19725,495,3157,
2004-01-12_09:23,6211.55,6211.55,6211.55,6211.55,21566,549,4111,
2004-01-12_09:24,6213.24,6213.24,6213.24,6213.24,16854,426,2875,
2004-01-12_09:25,6213.40,6213.40,6213.40,6213.40,25489,626,4236,
2004-01-12_09:26,6220.01,6220.01,6220.01,6220.01,17322,378,2865,
2004-01-12_09:27,6215.75,6215.75,6215.75,6215.75,23746,578,4096,
2004-01-12_09:28,6216.38,6216.38,6216.38,6216.38,16663,381,2559,
2004-01-12_09:29,6219.24,6219.24,6219.24,6219.24,24623,661,4345,
2004-01-12_09:30,6220.26,6220.26,6220.26,6220.26,15827,347,2690,
2004-01-12_09:31,6219.95,6219.95,6219.95,6219.95,22319,554,3876,
2004-01-12_09:32,6220.68,6220.68,6220.68,6220.68,13990,279,2401,
2004-01-12_09:33,6220.63,6220.63,6220.63,6220.63,18997,521,3582,
2004-01-12_09:34,6221.71,6221.71,6221.71,6221.71,15612,402,2606,
2004-01-12_09:35,6223.64,6223.64,6223.64,6223.64,24045,652,4215,
2004-01-12_09:36,6225.71,6225.71,6225.71,6225.71,19999,476,3058,
2004-01-12_09:37,6228.97,6228.97,6228.97,6228.97,25019,759,5023,
2004-01-12_09:38,6229.52,6229.52,6229.52,6229.52,17450,497,3251,
2004-01-12_09:39,6238.40,6238.40,6238.40,6238.40,24939,712,4648,
2004-01-12_09:40,6230.10,6230.10,6230.10,6230.10,15867,430,2881,
2004-01-12_09:41,6235.42,6235.42,6235.42,6235.42,23374,578,4158,
2004-01-12_09:42,6230.27,6230.27,6230.27,6230.27,13025,338,2469,
2004-01-12_09:43,6226.21,6226.21,6226.21,6226.21,17604,416,3239,
2004-01-12_09:44,6227.22,6227.22,6227.22,6227.22,11653,271,2122,
2004-01-12_09:45,6225.31,6225.31,6225.31,6225.31,21868,552,3604,
2004-01-12_09:46,6224.93,6224.93,6224.93,6224.93,12477,285,2109,
2004-01-12_09:47,6222.45,6222.45,6222.45,6222.45,18326,472,3264,
2004-01-12_09:48,6225.23,6225.23,6225.23,6225.23,12161,304,1973,
2004-01-12_09:49,6221.63,6221.63,6221.63,6221.63,19341,463,3088,
2004-01-12_09:50,6224.11,6224.11,6224.11,6224.11,13162,301,2059,
2004-01-12_09:51,6218.62,6218.62,6218.62,6218.62,16229,370,2689,
2004-01-12_09:52,6220.62,6220.62,6220.62,6220.62,10174,224,1813,
2004-01-12_09:53,6219.61,6219.61,6219.61,6219.61,16409,351,2697,
2004-01-12_09:54,6218.13,6218.13,6218.13,6218.13,10563,280,1836,
2004-01-12_09:55,6216.50,6216.50,6216.50,6216.50,16303,536,2923,
2004-01-12_09:56,6217.37,6217.37,6217.37,6217.37,13571,363,1930,
2004-01-12_09:57,6220.88,6220.88,6220.88,6220.88,17068,424,2664,
2004-01-12_09:58,6225.00,6225.00,6225.00,6225.00,9626,244,1776,
2004-01-12_09:59,6216.03,6216.03,6216.03,6216.03,14332,331,2629,
2004-01-12_10:00,6219.80,6219.80,6219.80,6219.80,8282,160,1386,
2004-01-12_10:01,6214.73,6214.73,6214.73,6214.73,14354,336,2374,
2004-01-12_10:02,6211.41,6211.41,6211.41,6211.41,9673,231,1628,
2004-01-12_10:03,6213.07,6213.07,6213.07,6213.07,13675,361,2370,
2004-01-12_10:04,6217.10,6217.10,6217.10,6217.10,13109,296,2169,
2004-01-12_10:05,6214.06,6214.06,6214.06,6214.06,12349,307,2235,
2004-01-12_10:06,6216.29,6216.29,6216.29,6216.29,9392,227,1693,
2004-01-12_10:07,6212.06,6212.06,6212.06,6212.06,11854,258,2131,
2004-01-12_10:08,6216.41,6216.41,6216.41,6216.41,8503,182,1531,
2004-01-12_10:09,6212.47,6212.47,6212.47,6212.47,13603,280,2326,
2004-01-12_10:10,6213.76,6213.76,6213.76,6213.76,8518,192,1555,
2004-01-12_10:11,6210.82,6210.82,6210.82,6210.82,12000,278,2062,
2004-01-12_10:12,6210.10,6210.10,6210.10,6210.10,8850,199,1341,
2004-01-12_10:13,6211.15,6211.15,6211.15,6211.15,13111,275,2122,
2004-01-12_10:14,6209.05,6209.05,6209.05,6209.05,7071,161,1307,
2004-01-12_10:15,6211.47,6211.47,6211.47,6211.47,14175,307,2333,
2004-01-12_10:16,6208.20,6208.20,6208.20,6208.20,8137,169,1443,
2004-01-12_10:17,6208.36,6208.36,6208.36,6208.36,11038,248,1854,
2004-01-12_10:18,6209.46,6209.46,6209.46,6209.46,7644,164,1398,
2004-01-12_10:19,6209.82,6209.82,6209.82,6209.82,10139,251,1771,
2004-01-12_10:20,6213.40,6213.40,6213.40,6213.40,8488,197,1398,
2004-01-12_10:21,6214.16,6214.16,6214.16,6214.16,12317,265,1976,
2004-01-12_10:22,6217.93,6217.93,6217.93,6217.93,6551,140,1205,
2004-01-12_10:23,6217.41,6217.41,6217.41,6217.41,11201,264,1824,
2004-01-12_10:24,6214.72,6214.72,6214.72,6214.72,8808,212,1492,
2004-01-12_10:25,6220.47,6220.47,6220.47,6220.47,13847,332,2199,
2004-01-12_10:26,6218.86,6218.86,6218.86,6218.86,9229,195,1361,
2004-01-12_10:27,6221.36,6221.36,6221.36,6221.36,12826,353,2207,
2004-01-12_10:28,6222.66,6222.66,6222.66,6222.66,9592,233,1592,
2004-01-12_10:29,6224.03,6224.03,6224.03,6224.03,14802,358,2364,
2004-01-12_10:30,6225.82,6225.82,6225.82,6225.82,10662,265,1575,
2004-01-12_10:31,6225.45,6225.45,6225.45,6225.45,15205,335,2483,
2004-01-12_10:32,6224.77,6224.77,6224.77,6224.77,8858,231,1559,
2004-01-12_10:33,6223.33,6223.33,6223.33,6223.33,11658,260,2035,
2004-01-12_10:34,6228.58,6228.58,6228.58,6228.58,7932,226,1420,
2004-01-12_10:35,6231.58,6231.58,6231.58,6231.58,10203,248,1871,
2004-01-12_10:36,6225.35,6225.35,6225.35,6225.35,6958,168,1210,
2004-01-12_10:37,6221.60,6221.60,6221.60,6221.60,12806,299,2147,
2004-01-12_10:38,6224.10,6224.10,6224.10,6224.10,7647,158,1302,
2004-01-12_10:39,6225.08,6225.08,6225.08,6225.08,8802,201,1591,
2004-01-12_10:40,6221.90,6221.90,6221.90,6221.90,7266,159,1250,
2004-01-12_10:41,6222.99,6222.99,6222.99,6222.99,9070,230,1626,
2004-01-12_10:42,6222.94,6222.94,6222.94,6222.94,5466,125,1069,
2004-01-12_10:43,6227.42,6227.42,6227.42,6227.42,8779,238,1627,
2004-01-12_10:44,6225.74,6225.74,6225.74,6225.74,5560,140,1253,
2004-01-12_10:45,6222.10,6222.10,6222.10,6222.10,7835,220,1607,
2004-01-12_10:46,6220.26,6220.26,6220.26,6220.26,7418,181,1348,
2004-01-12_10:47,6222.64,6222.64,6222.64,6222.64,8083,223,1559,
2004-01-12_10:48,6222.09,6222.09,6222.09,6222.09,8701,186,1313,
2004-01-12_10:49,6223.00,6223.00,6223.00,6223.00,8414,215,1748,
2004-01-12_10:50,6218.09,6218.09,6218.09,6218.09,6740,185,1320,
2004-01-12_10:51,6230.15,6230.15,6230.15,6230.15,10841,229,1881,
2004-01-12_10:52,6218.27,6218.27,6218.27,6218.27,9050,208,1299,
2004-01-12_10:53,6221.95,6221.95,6221.95,6221.95,10645,256,1725,
2004-01-12_10:54,6218.14,6218.14,6218.14,6218.14,8045,182,1315,
2004-01-12_10:55,6220.26,6220.26,6220.26,6220.26,10974,253,1800,
2004-01-12_10:56,6218.14,6218.14,6218.14,6218.14,6479,125,1144,
2004-01-12_10:57,6217.27,6217.27,6217.27,6217.27,9145,178,1554,
2004-01-12_10:58,6218.30,6218.30,6218.30,6218.30,7089,151,1212,
2004-01-12_10:59,6219.78,6219.78,6219.78,6219.78,8841,201,1526,
2004-01-12_11:00,6217.33,6217.33,6217.33,6217.33,6197,155,1251,
2004-01-12_11:01,6222.35,6222.35,6222.35,6222.35,10082,199,1685,
2004-01-12_11:02,6216.14,6216.14,6216.14,6216.14,8648,158,1437,
2004-01-12_11:03,6218.13,6218.13,6218.13,6218.13,10473,213,1829,
2004-01-12_11:04,6221.35,6221.35,6221.35,6221.35,8572,185,1377,
2004-01-12_11:05,6214.24,6214.24,6214.24,6214.24,10627,364,1936,
2004-01-12_11:06,6219.78,6219.78,6219.78,6219.78,7817,188,1356,
2004-01-12_11:07,6221.97,6221.97,6221.97,6221.97,9344,222,1740,
2004-01-12_11:08,6220.96,6220.96,6220.96,6220.96,8797,226,1430,
2004-01-12_11:09,6228.37,6228.37,6228.37,6228.37,10563,303,1852,
2004-01-12_11:10,6222.09,6222.09,6222.09,6222.09,7501,187,1270,
2004-01-12_11:11,6225.96,6225.96,6225.96,6225.96,11884,339,1953,
2004-01-12_11:12,6221.16,6221.16,6221.16,6221.16,11631,363,1940,
2004-01-12_11:13,6226.21,6226.21,6226.21,6226.21,15784,405,2479,
2004-01-12_11:14,6232.60,6232.60,6232.60,6232.60,12792,318,1786,
2004-01-12_11:15,6225.94,6225.94,6225.94,6225.94,16225,378,2326,
2004-01-12_11:16,6230.45,6230.45,6230.45,6230.45,7879,195,1307,
2004-01-12_11:17,6234.34,6234.34,6234.34,6234.34,14922,371,2267,
2004-01-12_11:18,6231.15,6231.15,6231.15,6231.15,8679,212,1486,
2004-01-12_11:19,6234.11,6234.11,6234.11,6234.11,16610,362,2295,
2004-01-12_11:20,6225.94,6225.94,6225.94,6225.94,11672,274,1854,
2004-01-12_11:21,6228.08,6228.08,6228.08,6228.08,15717,339,2336,
2004-01-12_11:22,6231.88,6231.88,6231.88,6231.88,8788,191,1554,
2004-01-12_11:23,6233.11,6233.11,6233.11,6233.11,12434,287,2247,
2004-01-12_11:24,6238.72,6238.72,6238.72,6238.72,8801,245,1454,
2004-01-12_11:25,6239.95,6239.95,6239.95,6239.95,14097,434,2444,
2004-01-12_11:26,6238.09,6238.09,6238.09,6238.09,10992,354,1871,
2004-01-12_11:27,6238.61,6238.61,6238.61,6238.61,14816,422,2464,
2004-01-12_11:28,6235.84,6235.84,6235.84,6235.84,9018,228,1617,
2004-01-12_11:29,6233.64,6233.64,6233.64,6233.64,12815,366,2196,
2004-01-12_11:30,6239.89,6239.89,6239.89,6239.89,12924,443,2322,
2004-01-12_11:31,6241.77,6241.77,6241.77,6241.77,12619,306,2174,
2004-01-12_11:32,6237.43,6237.43,6237.43,6237.43,13694,326,2083,
2004-01-12_11:33,6240.18,6240.18,6240.18,6240.18,16502,383,2795,
2004-01-12_11:34,6244.89,6244.89,6244.89,6244.89,9666,237,1645,
2004-01-12_11:35,6242.33,6242.33,6242.33,6242.33,13423,318,2344,
2004-01-12_11:36,6244.88,6244.88,6244.88,6244.88,8861,216,1546,
2004-01-12_11:37,6242.04,6242.04,6242.04,6242.04,15427,364,2213,
2004-01-12_11:38,6244.96,6244.96,6244.96,6244.96,10761,222,1683,
2004-01-12_11:39,6244.92,6244.92,6244.92,6244.92,11514,252,1848,
2004-01-12_11:40,6246.62,6246.62,6246.62,6246.62,7426,170,1372,
2004-01-12_11:41,6243.59,6243.59,6243.59,6243.59,12886,321,2056,
2004-01-12_11:42,6244.14,6244.14,6244.14,6244.14,8352,198,1366,
2004-01-12_11:43,6239.04,6239.04,6239.04,6239.04,12099,286,1940,
2004-01-12_11:44,6239.04,6239.04,6239.04,6239.04,7808,215,1374,
2004-01-12_11:45,6241.42,6241.42,6241.42,6241.42,10149,310,1843,
2004-01-12_11:46,6242.38,6242.38,6242.38,6242.38,9232,200,1394,
2004-01-12_11:47,6235.22,6235.22,6235.22,6235.22,15221,391,2162,
2004-01-12_11:48,6236.27,6236.27,6236.27,6236.27,12771,333,1637,
2004-01-12_11:49,6236.02,6236.02,6236.02,6236.02,20325,472,2423,
2004-01-12_11:50,6235.21,6235.21,6235.21,6235.21,11303,249,1599,
2004-01-12_11:51,6233.15,6233.15,6233.15,6233.15,12913,302,2059,
2004-01-12_11:52,6233.67,6233.67,6233.67,6233.67,10180,234,1634,
2004-01-12_11:53,6237.55,6237.55,6237.55,6237.55,11844,295,2151,
2004-01-12_11:54,6232.27,6232.27,6232.27,6232.27,7543,196,1383,
2004-01-12_11:55,6230.49,6230.49,6230.49,6230.49,10230,251,1768,
2004-01-12_11:56,6232.17,6232.17,6232.17,6232.17,7074,173,1268,
2004-01-12_11:57,6233.74,6233.74,6233.74,6233.74,9596,268,1679,
2004-01-12_11:58,6233.57,6233.57,6233.57,6233.57,7163,157,1161,
2004-01-12_11:59,6230.39,6230.39,6230.39,6230.39,9054,234,1615,
2004-01-12_12:00,6229.74,6229.74,6229.74,6229.74,5949,133,1010,
2004-01-12_12:01,6234.66,6234.66,6234.66,6234.66,9325,217,1572,
2004-01-12_12:02,6236.25,6236.25,6236.25,6236.25,6513,154,1162,
2004-01-12_12:03,6232.53,6232.53,6232.53,6232.53,9034,201,1396,
2004-01-12_12:04,6235.38,6235.38,6235.38,6235.38,6373,162,1171,
2004-01-12_12:05,6232.53,6232.53,6232.53,6232.53,8561,203,1473,
2004-01-12_12:06,6236.03,6236.03,6236.03,6236.03,7931,180,1128,
2004-01-12_12:07,6235.16,6235.16,6235.16,6235.16,8746,211,1531,
2004-01-12_12:08,6234.14,6234.14,6234.14,6234.14,6765,145,1184,
2004-01-12_12:09,6231.49,6231.49,6231.49,6231.49,6835,179,1352,
2004-01-12_12:10,6231.96,6231.96,6231.96,6231.96,4574,114,982,
2004-01-12_12:11,6230.81,6230.81,6230.81,6230.81,7262,184,1350,
2004-01-12_12:12,6229.96,6229.96,6229.96,6229.96,5040,137,1065,
2004-01-12_12:13,6230.45,6230.45,6230.45,6230.45,10436,238,1566,
2004-01-12_12:14,6226.89,6226.89,6226.89,6226.89,6687,159,1059,
2004-01-12_12:15,6231.45,6231.45,6231.45,6231.45,9049,298,1585,
2004-01-12_12:16,6229.47,6229.47,6229.47,6229.47,6877,184,1277,
2004-01-12_12:17,6229.44,6229.44,6229.44,6229.44,9562,317,1691,
2004-01-12_12:18,6230.47,6230.47,6230.47,6230.47,7189,216,1336,
2004-01-12_12:19,6233.60,6233.60,6233.60,6233.60,11622,425,2084,
2004-01-12_12:20,6233.10,6233.10,6233.10,6233.10,7483,285,1488,
2004-01-12_12:21,6239.07,6239.07,6239.07,6239.07,13579,373,2104,
2004-01-12_12:22,6242.95,6242.95,6242.95,6242.95,10726,300,1738,
2004-01-12_12:23,6235.40,6235.40,6235.40,6235.40,10310,273,2021,
2004-01-12_12:24,6235.52,6235.52,6235.52,6235.52,7458,189,1332,
2004-01-12_12:25,6235.68,6235.68,6235.68,6235.68,10353,270,1859,
2004-01-12_12:26,6235.52,6235.52,6235.52,6235.52,6990,174,1263,
2004-01-12_12:27,6235.72,6235.72,6235.72,6235.72,12245,290,1894,
2004-01-12_12:28,6236.37,6236.37,6236.37,6236.37,8560,186,1374,
2004-01-12_12:29,6232.74,6232.74,6232.74,6232.74,12046,257,2025,
2004-01-12_12:30,6236.48,6236.48,6236.48,6236.48,7559,177,1352,
2004-01-12_12:31,6236.46,6236.46,6236.46,6236.46,12232,295,1718,
2004-01-12_12:32,6234.31,6234.31,6234.31,6234.31,7548,204,1309,
2004-01-12_12:33,6233.36,6233.36,6233.36,6233.36,10368,237,1754,
2004-01-12_12:34,6236.02,6236.02,6236.02,6236.02,6715,161,1356,
2004-01-12_12:35,6228.93,6228.93,6228.93,6228.93,9973,250,1771,
2004-01-12_12:36,6230.20,6230.20,6230.20,6230.20,6428,148,1252,
2004-01-12_12:37,6228.31,6228.31,6228.31,6228.31,10284,246,1883,
2004-01-12_12:38,6230.80,6230.80,6230.80,6230.80,8854,213,1421,
2004-01-12_12:39,6232.82,6232.82,6232.82,6232.82,9694,237,1816,
2004-01-12_12:40,6230.29,6230.29,6230.29,6230.29,7546,171,1303,
2004-01-12_12:41,6228.71,6228.71,6228.71,6228.71,9414,190,1705,
2004-01-12_12:42,6232.04,6232.04,6232.04,6232.04,6208,159,1143,
2004-01-12_12:43,6222.98,6222.98,6222.98,6222.98,11298,269,1876,
2004-01-12_12:44,6222.88,6222.88,6222.88,6222.88,9308,230,1502,
2004-01-12_12:45,6225.16,6225.16,6225.16,6225.16,10085,219,1897,
2004-01-12_12:46,6224.10,6224.10,6224.10,6224.10,9157,223,1611,
2004-01-12_12:47,6229.69,6229.69,6229.69,6229.69,12014,277,2183,
2004-01-12_12:48,6222.72,6222.72,6222.72,6222.72,8671,249,1443,
2004-01-12_12:49,6223.92,6223.92,6223.92,6223.92,12683,284,2046,
2004-01-12_12:50,6220.72,6220.72,6220.72,6220.72,8534,205,1572,
2004-01-12_12:51,6224.01,6224.01,6224.01,6224.01,11381,260,2109,
2004-01-12_12:52,6229.09,6229.09,6229.09,6229.09,9146,215,1698,
2004-01-12_12:53,6221.68,6221.68,6221.68,6221.68,10834,266,2093,
2004-01-12_12:54,6220.87,6220.87,6220.87,6220.87,8549,227,1575,
2004-01-12_12:55,6219.33,6219.33,6219.33,6219.33,12261,287,2213,
2004-01-12_12:56,6220.83,6220.83,6220.83,6220.83,9878,274,1668,
2004-01-12_12:57,6216.71,6216.71,6216.71,6216.71,12559,330,2418,
2004-01-12_12:58,6211.02,6211.02,6211.02,6211.02,11721,318,2125,
2004-01-12_12:59,6207.04,6207.04,6207.04,6207.04,16059,425,3096,
2004-01-12_13:00,6209.35,6209.35,6209.35,6209.35,13022,298,2373,
2004-01-12_13:01,6206.35,6206.35,6206.35,6206.35,21740,508,3900,
2004-01-12_13:02,6207.49,6207.49,6207.49,6207.49,15829,324,2707,
2004-01-12_13:03,6206.68,6206.68,6206.68,6206.68,22056,507,3702,
2004-01-12_13:04,6208.21,6208.21,6208.21,6208.21,16714,404,2442,
2004-01-12_13:05,6209.74,6209.74,6209.74,6209.74,20081,461,3341,
2004-01-12_13:06,6211.67,6211.67,6211.67,6211.67,12340,301,2159,
2004-01-12_13:07,6219.77,6219.77,6219.77,6219.77,17145,414,3055,
2004-01-12_13:08,6221.24,6221.24,6221.24,6221.24,16424,376,2397,
2004-01-12_13:09,6219.98,6219.98,6219.98,6219.98,16519,406,2885,
2004-01-12_13:10,6221.66,6221.66,6221.66,6221.66,10665,259,2037,
2004-01-12_13:11,6220.50,6220.50,6220.50,6220.50,14963,375,2716,
2004-01-12_13:12,6222.01,6222.01,6222.01,6222.01,11194,288,1910,
2004-01-12_13:13,6219.52,6219.52,6219.52,6219.52,14934,369,2624,
2004-01-12_13:14,6220.58,6220.58,6220.58,6220.58,11303,245,2064,
2004-01-12_13:15,6217.88,6217.88,6217.88,6217.88,15137,341,2540,
2004-01-12_13:16,6214.38,6214.38,6214.38,6214.38,10426,220,1931,
2004-01-12_13:17,6218.60,6218.60,6218.60,6218.60,14097,296,2902,
2004-01-12_13:18,6220.02,6220.02,6220.02,6220.02,13575,317,2512,
2004-01-12_13:19,6214.38,6214.38,6214.38,6214.38,16866,397,2736,
2004-01-12_13:20,6214.03,6214.03,6214.03,6214.03,11688,268,2167,
2004-01-12_13:21,6209.10,6209.10,6209.10,6209.10,16750,375,3132,
2004-01-12_13:22,6214.79,6214.79,6214.79,6214.79,14675,365,2749,
2004-01-12_13:23,6214.01,6214.01,6214.01,6214.01,21450,517,3841,
2004-01-12_13:24,6206.81,6206.81,6206.81,6206.81,19899,457,3719,
2004-01-12_13:25,6217.85,6217.85,6217.85,6217.85,30041,715,5418,
2004-01-12_13:26,6217.85,6217.85,6217.85,6217.85,0,0,0,
2004-01-12_13:27,6217.85,6217.85,6217.85,6217.85,0,0,0,
2004-01-12_13:28,6217.85,6217.85,6217.85,6217.85,0,0,0,
2004-01-12_13:29,6217.85,6217.85,6217.85,6217.85,0,0,0,
2004-01-12_13:30,6219.71,6219.71,6219.71,6219.71,181611,4198,29731,
2004-01-13_09:01,6239.16,6239.16,6239.16,6239.16,124563,2675,17920,
2004-01-13_09:02,6242.09,6242.09,6242.09,6242.09,21516,506,3744,
2004-01-13_09:03,6249.30,6249.30,6249.30,6249.30,34167,866,6040,
2004-01-13_09:04,6244.97,6244.97,6244.97,6244.97,28907,671,4511,
2004-01-13_09:05,6243.86,6243.86,6243.86,6243.86,38257,938,6237,
2004-01-13_09:06,6249.05,6249.05,6249.05,6249.05,26888,595,4379,
2004-01-13_09:07,6249.40,6249.40,6249.40,6249.40,36980,883,6012,
2004-01-13_09:08,6247.60,6247.60,6247.60,6247.60,26916,598,4260,
2004-01-13_09:09,6248.46,6248.46,6248.46,6248.46,31348,724,5344,
2004-01-13_09:10,6248.77,6248.77,6248.77,6248.77,20986,427,3448,
2004-01-13_09:11,6244.34,6244.34,6244.34,6244.34,32346,756,5047,
2004-01-13_09:12,6242.63,6242.63,6242.63,6242.63,26069,601,4077,
2004-01-13_09:13,6240.96,6240.96,6240.96,6240.96,32395,775,5379,
2004-01-13_09:14,6249.06,6249.06,6249.06,6249.06,22865,513,3782,
2004-01-13_09:15,6244.39,6244.39,6244.39,6244.39,30268,786,5250,
2004-01-13_09:16,6251.95,6251.95,6251.95,6251.95,23067,570,3620,
2004-01-13_09:17,6251.16,6251.16,6251.16,6251.16,26960,668,4716,
2004-01-13_09:18,6255.38,6255.38,6255.38,6255.38,22343,571,3376,
2004-01-13_09:19,6248.11,6248.11,6248.11,6248.11,25935,628,4445,
2004-01-13_09:20,6255.94,6255.94,6255.94,6255.94,23273,537,3618,
2004-01-13_09:21,6244.73,6244.73,6244.73,6244.73,26818,703,4666,
2004-01-13_09:22,6254.91,6254.91,6254.91,6254.91,20544,384,3124,
2004-01-13_09:23,6247.54,6247.54,6247.54,6247.54,24842,564,4236,
2004-01-13_09:24,6247.60,6247.60,6247.60,6247.60,20746,494,3112,
2004-01-13_09:25,6244.65,6244.65,6244.65,6244.65,28032,657,4204,
2004-01-13_09:26,6245.46,6245.46,6245.46,6245.46,20169,425,3010,
2004-01-13_09:27,6246.53,6246.53,6246.53,6246.53,22518,596,3933,
2004-01-13_09:28,6244.49,6244.49,6244.49,6244.49,19173,407,2910,
2004-01-13_09:29,6237.90,6237.90,6237.90,6237.90,22247,592,3766,
2004-01-13_09:30,6241.95,6241.95,6241.95,6241.95,17665,347,2523,
2004-01-13_09:31,6238.30,6238.30,6238.30,6238.30,20692,502,3801,
2004-01-13_09:32,6235.21,6235.21,6235.21,6235.21,16470,349,2579,
2004-01-13_09:33,6232.53,6232.53,6232.53,6232.53,22736,486,3703,
2004-01-13_09:34,6232.30,6232.30,6232.30,6232.30,20937,468,3025,
2004-01-13_09:35,6234.92,6234.92,6234.92,6234.92,22086,547,3748,
2004-01-13_09:36,6224.92,6224.92,6224.92,6224.92,14255,327,2660,
2004-01-13_09:37,6230.36,6230.36,6230.36,6230.36,21403,530,3746,
2004-01-13_09:38,6227.74,6227.74,6227.74,6227.74,14673,311,2520,
2004-01-13_09:39,6225.86,6225.86,6225.86,6225.86,21441,535,3258,
2004-01-13_09:40,6226.18,6226.18,6226.18,6226.18,14479,269,2130,
2004-01-13_09:41,6223.29,6223.29,6223.29,6223.29,18084,429,3053,
2004-01-13_09:42,6220.14,6220.14,6220.14,6220.14,11527,249,1953,
2004-01-13_09:43,6224.71,6224.71,6224.71,6224.71,16921,399,3053,
2004-01-13_09:44,6226.70,6226.70,6226.70,6226.70,13150,319,2214,
2004-01-13_09:45,6219.91,6219.91,6219.91,6219.91,17376,427,3211,
2004-01-13_09:46,6228.58,6228.58,6228.58,6228.58,11921,257,2001,
2004-01-13_09:47,6228.08,6228.08,6228.08,6228.08,17955,456,3139,
2004-01-13_09:48,6223.26,6223.26,6223.26,6223.26,12341,321,2066,
2004-01-13_09:49,6230.95,6230.95,6230.95,6230.95,21981,520,3200,
2004-01-13_09:50,6227.43,6227.43,6227.43,6227.43,12892,310,2194,
2004-01-13_09:51,6227.29,6227.29,6227.29,6227.29,17719,399,3091,
2004-01-13_09:52,6236.27,6236.27,6236.27,6236.27,13753,322,2252,
2004-01-13_09:53,6235.23,6235.23,6235.23,6235.23,15971,372,2708,
2004-01-13_09:54,6226.41,6226.41,6226.41,6226.41,10384,256,1930,
2004-01-13_09:55,6226.09,6226.09,6226.09,6226.09,15169,331,2662,
2004-01-13_09:56,6225.72,6225.72,6225.72,6225.72,7535,189,1605,
2004-01-13_09:57,6234.47,6234.47,6234.47,6234.47,12013,274,2220,
2004-01-13_09:58,6229.30,6229.30,6229.30,6229.30,10462,225,1549,
2004-01-13_09:59,6223.68,6223.68,6223.68,6223.68,16228,397,2588,
2004-01-13_10:00,6226.78,6226.78,6226.78,6226.78,10479,246,1767,
2004-01-13_10:01,6220.31,6220.31,6220.31,6220.31,12836,335,2461,
2004-01-13_10:02,6225.91,6225.91,6225.91,6225.91,9954,235,1601,
2004-01-13_10:03,6222.14,6222.14,6222.14,6222.14,18515,465,2847,
2004-01-13_10:04,6219.47,6219.47,6219.47,6219.47,12037,272,1751,
2004-01-13_10:05,6219.13,6219.13,6219.13,6219.13,17423,420,2395,
2004-01-13_10:06,6223.03,6223.03,6223.03,6223.03,13119,290,2038,
2004-01-13_10:07,6218.12,6218.12,6218.12,6218.12,15763,402,2562,
2004-01-13_10:08,6215.38,6215.38,6215.38,6215.38,14613,328,2017,
2004-01-13_10:09,6217.31,6217.31,6217.31,6217.31,16668,370,2713,
2004-01-13_10:10,6211.61,6211.61,6211.61,6211.61,12261,295,2053,
2004-01-13_10:11,6217.06,6217.06,6217.06,6217.06,18354,416,2801,
2004-01-13_10:12,6213.49,6213.49,6213.49,6213.49,10123,202,1779,
2004-01-13_10:13,6214.43,6214.43,6214.43,6214.43,14335,327,2509,
2004-01-13_10:14,6216.93,6216.93,6216.93,6216.93,10735,222,1911,
2004-01-13_10:15,6217.96,6217.96,6217.96,6217.96,14797,316,2314,
2004-01-13_10:16,6217.38,6217.38,6217.38,6217.38,8776,205,1636,
2004-01-13_10:17,6216.31,6216.31,6216.31,6216.31,12280,296,2074,
2004-01-13_10:18,6223.80,6223.80,6223.80,6223.80,8529,219,1628,
2004-01-13_10:19,6219.63,6219.63,6219.63,6219.63,10379,233,1954,
2004-01-13_10:20,6218.55,6218.55,6218.55,6218.55,7441,183,1425,
2004-01-13_10:21,6220.12,6220.12,6220.12,6220.12,11297,261,1982,
2004-01-13_10:22,6225.16,6225.16,6225.16,6225.16,9221,184,1485,
2004-01-13_10:23,6219.88,6219.88,6219.88,6219.88,12297,298,2129,
2004-01-13_10:24,6230.64,6230.64,6230.64,6230.64,10036,187,1597,
2004-01-13_10:25,6227.59,6227.59,6227.59,6227.59,22196,440,2906,
2004-01-13_10:26,6231.23,6231.23,6231.23,6231.23,13037,251,2097,
2004-01-13_10:27,6235.09,6235.09,6235.09,6235.09,19457,350,2771,
2004-01-13_10:28,6229.79,6229.79,6229.79,6229.79,13125,241,2019,
2004-01-13_10:29,6228.70,6228.70,6228.70,6228.70,20850,460,3068,
2004-01-13_10:30,6230.45,6230.45,6230.45,6230.45,11161,233,1942,
2004-01-13_10:31,6226.44,6226.44,6226.44,6226.44,13592,299,2594,
2004-01-13_10:32,6236.42,6236.42,6236.42,6236.42,9017,194,1411,
2004-01-13_10:33,6228.20,6228.20,6228.20,6228.20,12191,238,2083,
2004-01-13_10:34,6228.62,6228.62,6228.62,6228.62,7737,192,1274,
2004-01-13_10:35,6237.18,6237.18,6237.18,6237.18,12603,289,1982,
2004-01-13_10:36,6232.88,6232.88,6232.88,6232.88,7329,162,1214,
2004-01-13_10:37,6235.61,6235.61,6235.61,6235.61,14083,314,2070,
2004-01-13_10:38,6231.92,6231.92,6231.92,6231.92,10707,257,1745,
2004-01-13_10:39,6229.79,6229.79,6229.79,6229.79,11180,283,1946,
2004-01-13_10:40,6227.63,6227.63,6227.63,6227.63,7454,158,1239,
2004-01-13_10:41,6229.59,6229.59,6229.59,6229.59,11164,251,1820,
2004-01-13_10:42,6227.25,6227.25,6227.25,6227.25,9650,248,1585,
2004-01-13_10:43,6235.24,6235.24,6235.24,6235.24,11874,272,1942,
2004-01-13_10:44,6225.38,6225.38,6225.38,6225.38,9283,193,1433,
2004-01-13_10:45,6229.47,6229.47,6229.47,6229.47,9107,225,1602,
2004-01-13_10:46,6224.64,6224.64,6224.64,6224.64,8431,158,1337,
2004-01-13_10:47,6229.38,6229.38,6229.38,6229.38,9545,193,1620,
2004-01-13_10:48,6229.51,6229.51,6229.51,6229.51,8744,159,1256,
2004-01-13_10:49,6227.56,6227.56,6227.56,6227.56,12357,242,2030,
2004-01-13_10:50,6233.39,6233.39,6233.39,6233.39,7554,150,1261,
2004-01-13_10:51,6227.52,6227.52,6227.52,6227.52,10283,224,1745,
2004-01-13_10:52,6228.26,6228.26,6228.26,6228.26,8649,155,1343,
2004-01-13_10:53,6221.18,6221.18,6221.18,6221.18,12907,331,1959,
2004-01-13_10:54,6223.27,6223.27,6223.27,6223.27,10990,229,1437,
2004-01-13_10:55,6224.87,6224.87,6224.87,6224.87,12882,254,1958,
2004-01-13_10:56,6225.33,6225.33,6225.33,6225.33,8208,163,1385,
2004-01-13_10:57,6224.38,6224.38,6224.38,6224.38,13392,283,2123,
2004-01-13_10:58,6227.91,6227.91,6227.91,6227.91,10704,257,1783,
2004-01-13_10:59,6225.00,6225.00,6225.00,6225.00,11925,247,2066,
2004-01-13_11:00,6222.20,6222.20,6222.20,6222.20,8640,174,1414,
2004-01-13_11:01,6223.17,6223.17,6223.17,6223.17,16536,322,2369,
2004-01-13_11:02,6225.04,6225.04,6225.04,6225.04,9790,262,1713,
2004-01-13_11:03,6221.83,6221.83,6221.83,6221.83,8730,205,1743,
2004-01-13_11:04,6226.61,6226.61,6226.61,6226.61,12497,298,1819,
2004-01-13_11:05,6225.17,6225.17,6225.17,6225.17,14336,282,2176,
2004-01-13_11:06,6224.89,6224.89,6224.89,6224.89,10288,213,1548,
2004-01-13_11:07,6228.20,6228.20,6228.20,6228.20,11894,265,1764,
2004-01-13_11:08,6226.07,6226.07,6226.07,6226.07,7815,153,1330,
2004-01-13_11:09,6225.85,6225.85,6225.85,6225.85,9547,211,1608,
2004-01-13_11:10,6227.16,6227.16,6227.16,6227.16,8860,203,1284,
2004-01-13_11:11,6226.72,6226.72,6226.72,6226.72,11218,218,1596,
2004-01-13_11:12,6228.41,6228.41,6228.41,6228.41,9617,167,1237,
2004-01-13_11:13,6228.27,6228.27,6228.27,6228.27,9997,179,1591,
2004-01-13_11:14,6226.96,6226.96,6226.96,6226.96,9400,209,1391,
2004-01-13_11:15,6226.33,6226.33,6226.33,6226.33,12478,348,2042,
2004-01-13_11:16,6227.10,6227.10,6227.10,6227.10,7874,171,1260,
2004-01-13_11:17,6228.83,6228.83,6228.83,6228.83,11742,281,1752,
2004-01-13_11:18,6227.34,6227.34,6227.34,6227.34,8541,159,1171,
2004-01-13_11:19,6227.79,6227.79,6227.79,6227.79,11887,248,1670,
2004-01-13_11:20,6225.29,6225.29,6225.29,6225.29,5588,129,1168,
2004-01-13_11:21,6231.08,6231.08,6231.08,6231.08,12064,284,1885,
2004-01-13_11:22,6230.55,6230.55,6230.55,6230.55,7139,156,1158,
2004-01-13_11:23,6229.48,6229.48,6229.48,6229.48,8646,180,1585,
2004-01-13_11:24,6233.74,6233.74,6233.74,6233.74,6562,164,1185,
2004-01-13_11:25,6241.33,6241.33,6241.33,6241.33,9140,218,1581,
2004-01-13_11:26,6229.29,6229.29,6229.29,6229.29,7784,184,1295,
2004-01-13_11:27,6228.46,6228.46,6228.46,6228.46,13406,331,2260,
2004-01-13_11:28,6229.32,6229.32,6229.32,6229.32,9488,247,1522,
2004-01-13_11:29,6233.06,6233.06,6233.06,6233.06,14807,363,2491,
2004-01-13_11:30,6232.52,6232.52,6232.52,6232.52,7891,167,1348,
2004-01-13_11:31,6236.16,6236.16,6236.16,6236.16,13017,285,2108,
2004-01-13_11:32,6230.89,6230.89,6230.89,6230.89,9177,209,1470,
2004-01-13_11:33,6241.70,6241.70,6241.70,6241.70,11712,245,1950,
2004-01-13_11:34,6231.90,6231.90,6231.90,6231.90,7250,154,1289,
2004-01-13_11:35,6229.95,6229.95,6229.95,6229.95,10112,213,1672,
2004-01-13_11:36,6231.77,6231.77,6231.77,6231.77,7611,150,1230,
2004-01-13_11:37,6237.97,6237.97,6237.97,6237.97,9193,197,1628,
2004-01-13_11:38,6237.57,6237.57,6237.57,6237.57,6028,141,1054,
2004-01-13_11:39,6225.97,6225.97,6225.97,6225.97,8866,220,1608,
2004-01-13_11:40,6233.89,6233.89,6233.89,6233.89,8809,199,1410,
2004-01-13_11:41,6228.80,6228.80,6228.80,6228.80,8991,219,1739,
2004-01-13_11:42,6227.21,6227.21,6227.21,6227.21,7907,177,1227,
2004-01-13_11:43,6227.21,6227.21,6227.21,6227.21,12870,249,1935,
2004-01-13_11:44,6227.37,6227.37,6227.37,6227.37,7613,134,1340,
2004-01-13_11:45,6230.17,6230.17,6230.17,6230.17,9984,204,1600,
2004-01-13_11:46,6225.87,6225.87,6225.87,6225.87,6886,147,1133,
2004-01-13_11:47,6230.94,6230.94,6230.94,6230.94,11933,266,1733,
2004-01-13_11:48,6228.81,6228.81,6228.81,6228.81,8189,168,1302,
2004-01-13_11:49,6226.30,6226.30,6226.30,6226.30,10219,218,1693,
2004-01-13_11:50,6229.11,6229.11,6229.11,6229.11,7455,184,1217,
2004-01-13_11:51,6227.25,6227.25,6227.25,6227.25,10450,224,1734,
2004-01-13_11:52,6226.22,6226.22,6226.22,6226.22,6939,145,1189,
2004-01-13_11:53,6223.16,6223.16,6223.16,6223.16,9455,201,1577,
2004-01-13_11:54,6230.57,6230.57,6230.57,6230.57,10187,261,1859,
2004-01-13_11:55,6223.77,6223.77,6223.77,6223.77,10374,288,1986,
2004-01-13_11:56,6227.16,6227.16,6227.16,6227.16,5602,154,1122,
2004-01-13_11:57,6223.18,6223.18,6223.18,6223.18,9376,247,1838,
2004-01-13_11:58,6229.64,6229.64,6229.64,6229.64,6427,159,1138,
2004-01-13_11:59,6228.85,6228.85,6228.85,6228.85,11613,292,1853,
2004-01-13_12:00,6222.33,6222.33,6222.33,6222.33,5723,134,1134,
2004-01-13_12:01,6226.92,6226.92,6226.92,6226.92,8727,210,1591,
2004-01-13_12:02,6223.45,6223.45,6223.45,6223.45,6729,143,1189,
2004-01-13_12:03,6220.52,6220.52,6220.52,6220.52,8457,253,1671,
2004-01-13_12:04,6221.67,6221.67,6221.67,6221.67,5159,135,1067,
2004-01-13_12:05,6221.46,6221.46,6221.46,6221.46,7587,182,1439,
2004-01-13_12:06,6221.76,6221.76,6221.76,6221.76,5428,138,1092,
2004-01-13_12:07,6217.63,6217.63,6217.63,6217.63,12010,283,1805,
2004-01-13_12:08,6223.90,6223.90,6223.90,6223.90,7119,170,1239,
2004-01-13_12:09,6218.44,6218.44,6218.44,6218.44,11597,284,1902,
2004-01-13_12:10,6224.00,6224.00,6224.00,6224.00,6965,128,1051,
2004-01-13_12:11,6215.17,6215.17,6215.17,6215.17,9572,200,1632,
2004-01-13_12:12,6222.14,6222.14,6222.14,6222.14,6152,139,1101,
2004-01-13_12:13,6212.81,6212.81,6212.81,6212.81,7781,179,1555,
2004-01-13_12:14,6211.33,6211.33,6211.33,6211.33,5653,131,1082,
2004-01-13_12:15,6214.05,6214.05,6214.05,6214.05,11238,291,1988,
2004-01-13_12:16,6212.41,6212.41,6212.41,6212.41,9088,196,1582,
2004-01-13_12:17,6208.80,6208.80,6208.80,6208.80,13109,314,2305,
2004-01-13_12:18,6210.78,6210.78,6210.78,6210.78,13279,335,2006,
2004-01-13_12:19,6211.88,6211.88,6211.88,6211.88,15833,370,2612,
2004-01-13_12:20,6206.88,6206.88,6206.88,6206.88,11356,249,1569,
2004-01-13_12:21,6208.47,6208.47,6208.47,6208.47,12836,308,2435,
2004-01-13_12:22,6207.55,6207.55,6207.55,6207.55,8315,203,1463,
2004-01-13_12:23,6208.64,6208.64,6208.64,6208.64,9838,197,1851,
2004-01-13_12:24,6206.18,6206.18,6206.18,6206.18,9126,179,1453,
2004-01-13_12:25,6206.26,6206.26,6206.26,6206.26,15253,381,2733,
2004-01-13_12:26,6205.68,6205.68,6205.68,6205.68,7912,209,1316,
2004-01-13_12:27,6196.37,6196.37,6196.37,6196.37,12396,343,2100,
2004-01-13_12:28,6201.24,6201.24,6201.24,6201.24,7885,181,1513,
2004-01-13_12:29,6195.64,6195.64,6195.64,6195.64,14085,376,2637,
2004-01-13_12:30,6197.75,6197.75,6197.75,6197.75,9717,235,1772,
2004-01-13_12:31,6199.00,6199.00,6199.00,6199.00,14450,366,2542,
2004-01-13_12:32,6198.92,6198.92,6198.92,6198.92,12108,253,1858,
2004-01-13_12:33,6199.88,6199.88,6199.88,6199.88,12555,325,2276,
2004-01-13_12:34,6200.60,6200.60,6200.60,6200.60,10538,209,1696,
2004-01-13_12:35,6204.39,6204.39,6204.39,6204.39,13488,310,2001,
2004-01-13_12:36,6206.62,6206.62,6206.62,6206.62,7036,139,1255,
2004-01-13_12:37,6204.79,6204.79,6204.79,6204.79,11787,252,1955,
2004-01-13_12:38,6205.25,6205.25,6205.25,6205.25,8314,177,1361,
2004-01-13_12:39,6205.22,6205.22,6205.22,6205.22,9753,208,2142,
2004-01-13_12:40,6210.54,6210.54,6210.54,6210.54,9583,192,1642,
2004-01-13_12:41,6211.96,6211.96,6211.96,6211.96,9628,220,1774,
2004-01-13_12:42,6208.59,6208.59,6208.59,6208.59,8377,186,1381,
2004-01-13_12:43,6208.62,6208.62,6208.62,6208.62,8897,182,1499,
2004-01-13_12:44,6210.70,6210.70,6210.70,6210.70,7065,147,1233,
2004-01-13_12:45,6207.12,6207.12,6207.12,6207.12,7981,173,1490,
2004-01-13_12:46,6214.96,6214.96,6214.96,6214.96,5857,133,1107,
2004-01-13_12:47,6214.99,6214.99,6214.99,6214.99,8911,218,1659,
2004-01-13_12:48,6207.97,6207.97,6207.97,6207.97,7575,182,1402,
2004-01-13_12:49,6209.96,6209.96,6209.96,6209.96,10472,238,1917,
2004-01-13_12:50,6211.21,6211.21,6211.21,6211.21,5450,113,1146,
2004-01-13_12:51,6216.05,6216.05,6216.05,6216.05,12649,283,2112,
2004-01-13_12:52,6209.26,6209.26,6209.26,6209.26,5841,120,1215,
2004-01-13_12:53,6209.36,6209.36,6209.36,6209.36,9709,200,1758,
2004-01-13_12:54,6211.77,6211.77,6211.77,6211.77,6839,129,1281,
2004-01-13_12:55,6209.03,6209.03,6209.03,6209.03,9249,191,1667,
2004-01-13_12:56,6208.98,6208.98,6208.98,6208.98,7734,166,1373,
2004-01-13_12:57,6206.40,6206.40,6206.40,6206.40,8822,203,1798,
2004-01-13_12:58,6207.09,6207.09,6207.09,6207.09,6662,149,1330,
2004-01-13_12:59,6207.00,6207.00,6207.00,6207.00,12164,278,2184,
2004-01-13_13:00,6203.57,6203.57,6203.57,6203.57,9055,198,1582,
2004-01-13_13:01,6203.27,6203.27,6203.27,6203.27,13574,273,2263,
2004-01-13_13:02,6201.27,6201.27,6201.27,6201.27,8292,197,1671,
2004-01-13_13:03,6201.72,6201.72,6201.72,6201.72,13511,341,2363,
2004-01-13_13:04,6202.33,6202.33,6202.33,6202.33,10556,232,2028,
2004-01-13_13:05,6201.44,6201.44,6201.44,6201.44,15045,359,2540,
2004-01-13_13:06,6200.19,6200.19,6200.19,6200.19,10064,214,1827,
2004-01-13_13:07,6199.31,6199.31,6199.31,6199.31,12012,260,2334,
2004-01-13_13:08,6202.23,6202.23,6202.23,6202.23,11285,281,1838,
2004-01-13_13:09,6202.25,6202.25,6202.25,6202.25,14948,330,2627,
2004-01-13_13:10,6201.80,6201.80,6201.80,6201.80,11495,265,2035,
2004-01-13_13:11,6202.83,6202.83,6202.83,6202.83,13120,304,2607,
2004-01-13_13:12,6201.59,6201.59,6201.59,6201.59,10294,214,1959,
2004-01-13_13:13,6204.72,6204.72,6204.72,6204.72,13351,297,2426,
2004-01-13_13:14,6203.94,6203.94,6203.94,6203.94,8990,229,1734,
2004-01-13_13:15,6205.51,6205.51,6205.51,6205.51,12259,296,2478,
2004-01-13_13:16,6207.19,6207.19,6207.19,6207.19,9854,199,1740,
2004-01-13_13:17,6203.88,6203.88,6203.88,6203.88,14040,345,2735,
2004-01-13_13:18,6205.44,6205.44,6205.44,6205.44,10649,238,1862,
2004-01-13_13:19,6204.77,6204.77,6204.77,6204.77,15368,367,2914,
2004-01-13_13:20,6205.89,6205.89,6205.89,6205.89,13452,303,2210,
2004-01-13_13:21,6204.47,6204.47,6204.47,6204.47,30456,947,3703,
2004-01-13_13:22,6201.00,6201.00,6201.00,6201.00,21191,601,2826,
2004-01-13_13:23,6201.73,6201.73,6201.73,6201.73,35477,1108,4983,
2004-01-13_13:24,6210.73,6210.73,6210.73,6210.73,28903,854,3816,
2004-01-13_13:25,6211.43,6211.43,6211.43,6211.43,44605,1319,6122,
2004-01-13_13:26,6211.43,6211.43,6211.43,6211.43,0,0,0,
2004-01-13_13:27,6211.43,6211.43,6211.43,6211.43,0,0,0,
2004-01-13_13:28,6211.43,6211.43,6211.43,6211.43,0,0,0,
2004-01-13_13:29,6211.43,6211.43,6211.43,6211.43,0,0,0,
2004-01-13_13:30,6210.22,6210.22,6210.22,6210.22,216464,5606,32225,
2004-01-14_09:01,6195.09,6195.09,6195.09,6195.09,101498,2147,14492,
2004-01-14_09:02,6190.54,6190.54,6190.54,6190.54,18411,362,2747,
2004-01-14_09:03,6190.35,6190.35,6190.35,6190.35,36224,702,4821,
2004-01-14_09:04,6191.71,6191.71,6191.71,6191.71,24388,491,3500,
2004-01-14_09:05,6194.43,6194.43,6194.43,6194.43,40171,721,5234,
2004-01-14_09:06,6194.73,6194.73,6194.73,6194.73,24421,457,3776,
2004-01-14_09:07,6197.40,6197.40,6197.40,6197.40,32205,644,5151,
2004-01-14_09:08,6203.09,6203.09,6203.09,6203.09,26084,508,3814,
2004-01-14_09:09,6204.33,6204.33,6204.33,6204.33,37241,745,5243,
2004-01-14_09:10,6201.10,6201.10,6201.10,6201.10,23119,406,3475,
2004-01-14_09:11,6203.66,6203.66,6203.66,6203.66,34552,713,5233,
2004-01-14_09:12,6211.46,6211.46,6211.46,6211.46,21592,463,3491,
2004-01-14_09:13,6213.86,6213.86,6213.86,6213.86,36892,805,4737,
2004-01-14_09:14,6217.82,6217.82,6217.82,6217.82,23622,492,3343,
2004-01-14_09:15,6214.30,6214.30,6214.30,6214.30,29458,643,4469,
2004-01-14_09:16,6221.68,6221.68,6221.68,6221.68,22867,527,3611,
2004-01-14_09:17,6220.25,6220.25,6220.25,6220.25,26369,549,4343,
2004-01-14_09:18,6220.60,6220.60,6220.60,6220.60,20805,420,3095,
2004-01-14_09:19,6219.47,6219.47,6219.47,6219.47,25492,533,4492,
2004-01-14_09:20,6220.68,6220.68,6220.68,6220.68,20306,399,3027,
2004-01-14_09:21,6220.12,6220.12,6220.12,6220.12,29279,580,4122,
2004-01-14_09:22,6219.41,6219.41,6219.41,6219.41,17360,317,2662,
2004-01-14_09:23,6222.31,6222.31,6222.31,6222.31,26082,542,3636,
2004-01-14_09:24,6214.16,6214.16,6214.16,6214.16,21375,427,3004,
2004-01-14_09:25,6223.22,6223.22,6223.22,6223.22,27297,617,4010,
2004-01-14_09:26,6223.66,6223.66,6223.66,6223.66,18799,375,2881,
2004-01-14_09:27,6223.03,6223.03,6223.03,6223.03,28968,651,4236,
2004-01-14_09:28,6220.80,6220.80,6220.80,6220.80,22847,496,3037,
2004-01-14_09:29,6222.64,6222.64,6222.64,6222.64,25464,532,4166,
2004-01-14_09:30,6219.04,6219.04,6219.04,6219.04,17476,353,2829,
2004-01-14_09:31,6222.04,6222.04,6222.04,6222.04,26181,613,3870,
2004-01-14_09:32,6214.34,6214.34,6214.34,6214.34,17555,375,2684,
2004-01-14_09:33,6221.96,6221.96,6221.96,6221.96,22111,446,3533,
2004-01-14_09:34,6215.69,6215.69,6215.69,6215.69,15639,296,2578,
2004-01-14_09:35,6215.57,6215.57,6215.57,6215.57,20026,418,3211,
2004-01-14_09:36,6214.02,6214.02,6214.02,6214.02,17009,368,2359,
2004-01-14_09:37,6211.35,6211.35,6211.35,6211.35,19011,479,2948,
2004-01-14_09:38,6212.29,6212.29,6212.29,6212.29,11187,257,2030,
2004-01-14_09:39,6210.66,6210.66,6210.66,6210.66,17293,356,2834,
2004-01-14_09:40,6217.87,6217.87,6217.87,6217.87,13467,265,1931,
2004-01-14_09:41,6220.41,6220.41,6220.41,6220.41,19162,431,2925,
2004-01-14_09:42,6221.06,6221.06,6221.06,6221.06,12267,244,1909,
2004-01-14_09:43,6224.37,6224.37,6224.37,6224.37,19215,401,2803,
2004-01-14_09:44,6227.21,6227.21,6227.21,6227.21,13535,278,2059,
2004-01-14_09:45,6221.97,6221.97,6221.97,6221.97,21539,494,3333,
2004-01-14_09:46,6230.50,6230.50,6230.50,6230.50,20346,513,2734,
2004-01-14_09:47,6231.41,6231.41,6231.41,6231.41,27001,548,4039,
2004-01-14_09:48,6235.81,6235.81,6235.81,6235.81,20555,416,3068,
2004-01-14_09:49,6236.14,6236.14,6236.14,6236.14,26977,538,3981,
2004-01-14_09:50,6235.20,6235.20,6235.20,6235.20,19376,415,2626,
2004-01-14_09:51,6238.05,6238.05,6238.05,6238.05,26161,541,3987,
2004-01-14_09:52,6239.26,6239.26,6239.26,6239.26,17835,356,2737,
2004-01-14_09:53,6238.00,6238.00,6238.00,6238.00,22386,473,3489,
2004-01-14_09:54,6237.60,6237.60,6237.60,6237.60,14108,303,2614,
2004-01-14_09:55,6235.41,6235.41,6235.41,6235.41,18175,418,2897,
2004-01-14_09:56,6235.63,6235.63,6235.63,6235.63,14791,334,2137,
2004-01-14_09:57,6235.28,6235.28,6235.28,6235.28,21366,458,3021,
2004-01-14_09:58,6236.02,6236.02,6236.02,6236.02,12752,286,2024,
2004-01-14_09:59,6237.61,6237.61,6237.61,6237.61,21395,474,3019,
2004-01-14_10:00,6244.92,6244.92,6244.92,6244.92,21490,505,3047,
2004-01-14_10:01,6241.79,6241.79,6241.79,6241.79,22364,610,3659,
2004-01-14_10:02,6243.51,6243.51,6243.51,6243.51,17614,386,2738,
2004-01-14_10:03,6246.24,6246.24,6246.24,6246.24,19711,465,3437,
2004-01-14_10:04,6243.03,6243.03,6243.03,6243.03,16838,355,2606,
2004-01-14_10:05,6243.80,6243.80,6243.80,6243.80,19503,464,3102,
2004-01-14_10:06,6248.94,6248.94,6248.94,6248.94,17142,348,2465,
2004-01-14_10:07,6244.71,6244.71,6244.71,6244.71,23835,460,3421,
2004-01-14_10:08,6250.16,6250.16,6250.16,6250.16,16300,319,2440,
2004-01-14_10:09,6253.03,6253.03,6253.03,6253.03,19120,393,3045,
2004-01-14_10:10,6253.17,6253.17,6253.17,6253.17,13969,333,2249,
2004-01-14_10:11,6255.96,6255.96,6255.96,6255.96,19670,445,3273,
2004-01-14_10:12,6254.36,6254.36,6254.36,6254.36,12007,245,2024,
2004-01-14_10:13,6251.23,6251.23,6251.23,6251.23,17455,408,2816,
2004-01-14_10:14,6256.50,6256.50,6256.50,6256.50,14176,342,2273,
2004-01-14_10:15,6252.44,6252.44,6252.44,6252.44,16529,419,3027,
2004-01-14_10:16,6250.40,6250.40,6250.40,6250.40,11729,266,2054,
2004-01-14_10:17,6257.35,6257.35,6257.35,6257.35,16293,396,2904,
2004-01-14_10:18,6254.32,6254.32,6254.32,6254.32,12933,315,2199,
2004-01-14_10:19,6259.58,6259.58,6259.58,6259.58,16622,409,2844,
2004-01-14_10:20,6263.42,6263.42,6263.42,6263.42,12729,316,2376,
2004-01-14_10:21,6262.59,6262.59,6262.59,6262.59,19530,510,3350,
2004-01-14_10:22,6256.95,6256.95,6256.95,6256.95,11913,300,2130,
2004-01-14_10:23,6255.18,6255.18,6255.18,6255.18,18840,437,3248,
2004-01-14_10:24,6255.16,6255.16,6255.16,6255.16,14782,410,2185,
2004-01-14_10:25,6255.49,6255.49,6255.49,6255.49,17281,450,3050,
2004-01-14_10:26,6251.81,6251.81,6251.81,6251.81,11395,247,1963,
2004-01-14_10:27,6252.77,6252.77,6252.77,6252.77,16407,393,2911,
2004-01-14_10:28,6257.05,6257.05,6257.05,6257.05,14156,288,2089,
2004-01-14_10:29,6256.19,6256.19,6256.19,6256.19,18779,418,2824,
2004-01-14_10:30,6258.41,6258.41,6258.41,6258.41,15515,385,1985,
2004-01-14_10:31,6249.20,6249.20,6249.20,6249.20,16467,432,2629,
2004-01-14_10:32,6253.71,6253.71,6253.71,6253.71,10686,218,1759,
2004-01-14_10:33,6253.32,6253.32,6253.32,6253.32,13005,298,2467,
2004-01-14_10:34,6252.45,6252.45,6252.45,6252.45,9662,205,1579,
2004-01-14_10:35,6251.05,6251.05,6251.05,6251.05,17508,461,2812,
2004-01-14_10:36,6252.85,6252.85,6252.85,6252.85,10944,246,1758,
2004-01-14_10:37,6251.11,6251.11,6251.11,6251.11,14539,353,2544,
2004-01-14_10:38,6250.47,6250.47,6250.47,6250.47,9535,203,1534,
2004-01-14_10:39,6246.12,6246.12,6246.12,6246.12,12525,313,1999,
2004-01-14_10:40,6253.36,6253.36,6253.36,6253.36,9569,229,1518,
2004-01-14_10:41,6247.34,6247.34,6247.34,6247.34,13546,312,2182,
2004-01-14_10:42,6243.55,6243.55,6243.55,6243.55,11869,243,1758,
2004-01-14_10:43,6249.52,6249.52,6249.52,6249.52,17098,387,2795,
2004-01-14_10:44,6254.46,6254.46,6254.46,6254.46,13751,291,2000,
2004-01-14_10:45,6258.73,6258.73,6258.73,6258.73,19298,444,3110,
2004-01-14_10:46,6256.56,6256.56,6256.56,6256.56,10912,237,1960,
2004-01-14_10:47,6262.87,6262.87,6262.87,6262.87,17969,447,3030,
2004-01-14_10:48,6259.93,6259.93,6259.93,6259.93,11879,259,2052,
2004-01-14_10:49,6264.97,6264.97,6264.97,6264.97,14474,358,2942,
2004-01-14_10:50,6261.82,6261.82,6261.82,6261.82,14058,320,2315,
2004-01-14_10:51,6262.54,6262.54,6262.54,6262.54,19464,487,3203,
2004-01-14_10:52,6255.29,6255.29,6255.29,6255.29,11441,249,1802,
2004-01-14_10:53,6262.26,6262.26,6262.26,6262.26,19270,430,3036,
2004-01-14_10:54,6264.46,6264.46,6264.46,6264.46,16937,358,2330,
2004-01-14_10:55,6264.02,6264.02,6264.02,6264.02,24010,583,3414,
2004-01-14_10:56,6258.34,6258.34,6258.34,6258.34,16064,367,2454,
2004-01-14_10:57,6269.13,6269.13,6269.13,6269.13,24472,535,3638,
2004-01-14_10:58,6261.26,6261.26,6261.26,6261.26,19382,411,2681,
2004-01-14_10:59,6266.86,6266.86,6266.86,6266.86,24596,564,3672,
2004-01-14_11:00,6267.76,6267.76,6267.76,6267.76,18726,421,2854,
2004-01-14_11:01,6267.91,6267.91,6267.91,6267.91,19463,405,3262,
2004-01-14_11:02,6270.91,6270.91,6270.91,6270.91,17524,348,2491,
2004-01-14_11:03,6270.15,6270.15,6270.15,6270.15,28033,548,3669,
2004-01-14_11:04,6267.20,6267.20,6267.20,6267.20,18873,420,2859,
2004-01-14_11:05,6269.78,6269.78,6269.78,6269.78,27680,562,3714,
2004-01-14_11:06,6271.97,6271.97,6271.97,6271.97,15641,304,2419,
2004-01-14_11:07,6271.00,6271.00,6271.00,6271.00,26191,521,3502,
2004-01-14_11:08,6269.51,6269.51,6269.51,6269.51,16220,401,2442,
2004-01-14_11:09,6271.26,6271.26,6271.26,6271.26,24890,556,3590,
2004-01-14_11:10,6270.85,6270.85,6270.85,6270.85,15051,339,2452,
2004-01-14_11:11,6267.72,6267.72,6267.72,6267.72,22586,611,3920,
2004-01-14_11:12,6273.92,6273.92,6273.92,6273.92,13605,294,2219,
2004-01-14_11:13,6274.01,6274.01,6274.01,6274.01,24650,538,3385,
2004-01-14_11:14,6273.49,6273.49,6273.49,6273.49,14145,297,2185,
2004-01-14_11:15,6275.78,6275.78,6275.78,6275.78,17982,380,2919,
2004-01-14_11:16,6272.39,6272.39,6272.39,6272.39,12633,254,2020,
2004-01-14_11:17,6273.98,6273.98,6273.98,6273.98,16405,372,2674,
2004-01-14_11:18,6271.30,6271.30,6271.30,6271.30,13001,259,1828,
2004-01-14_11:19,6272.59,6272.59,6272.59,6272.59,19468,346,2785,
2004-01-14_11:20,6272.30,6272.30,6272.30,6272.30,14894,311,2038,
2004-01-14_11:21,6265.29,6265.29,6265.29,6265.29,16529,373,2566,
2004-01-14_11:22,6269.71,6269.71,6269.71,6269.71,12716,224,1794,
2004-01-14_11:23,6263.67,6263.67,6263.67,6263.67,15222,373,2564,
2004-01-14_11:24,6267.32,6267.32,6267.32,6267.32,15014,293,2082,
2004-01-14_11:25,6262.30,6262.30,6262.30,6262.30,18887,471,2850,
2004-01-14_11:26,6267.18,6267.18,6267.18,6267.18,14855,325,2228,
2004-01-14_11:27,6262.03,6262.03,6262.03,6262.03,17723,410,2669,
2004-01-14_11:28,6266.02,6266.02,6266.02,6266.02,11425,265,1693,
2004-01-14_11:29,6258.38,6258.38,6258.38,6258.38,16016,389,2627,
2004-01-14_11:30,6261.92,6261.92,6261.92,6261.92,13657,329,2012,
2004-01-14_11:31,6261.99,6261.99,6261.99,6261.99,15924,384,2593,
2004-01-14_11:32,6269.29,6269.29,6269.29,6269.29,11897,248,1798,
2004-01-14_11:33,6268.82,6268.82,6268.82,6268.82,16019,372,2688,
2004-01-14_11:34,6270.12,6270.12,6270.12,6270.12,16984,341,2443,
2004-01-14_11:35,6270.19,6270.19,6270.19,6270.19,24881,492,3672,
2004-01-14_11:36,6266.63,6266.63,6266.63,6266.63,17240,355,2492,
2004-01-14_11:37,6268.13,6268.13,6268.13,6268.13,20269,486,3197,
2004-01-14_11:38,6274.04,6274.04,6274.04,6274.04,13212,316,2044,
2004-01-14_11:39,6269.79,6269.79,6269.79,6269.79,23179,649,3970,
2004-01-14_11:40,6272.15,6272.15,6272.15,6272.15,17768,449,2553,
2004-01-14_11:41,6273.24,6273.24,6273.24,6273.24,20009,527,3537,
2004-01-14_11:42,6274.62,6274.62,6274.62,6274.62,13067,322,1987,
2004-01-14_11:43,6270.02,6270.02,6270.02,6270.02,22263,515,3207,
2004-01-14_11:44,6269.06,6269.06,6269.06,6269.06,13173,311,2119,
2004-01-14_11:45,6273.38,6273.38,6273.38,6273.38,18397,539,3374,
2004-01-14_11:46,6275.08,6275.08,6275.08,6275.08,11587,268,1896,
2004-01-14_11:47,6266.38,6266.38,6266.38,6266.38,16258,364,2689,
2004-01-14_11:48,6271.56,6271.56,6271.56,6271.56,9403,230,1807,
2004-01-14_11:49,6274.97,6274.97,6274.97,6274.97,14628,356,2351,
2004-01-14_11:50,6273.19,6273.19,6273.19,6273.19,9212,213,1599,
2004-01-14_11:51,6268.47,6268.47,6268.47,6268.47,13767,391,2471,
2004-01-14_11:52,6270.16,6270.16,6270.16,6270.16,9245,187,1429,
2004-01-14_11:53,6269.51,6269.51,6269.51,6269.51,12312,271,2338,
2004-01-14_11:54,6268.10,6268.10,6268.10,6268.10,11898,211,1903,
2004-01-14_11:55,6274.91,6274.91,6274.91,6274.91,15860,322,2645,
2004-01-14_11:56,6266.65,6266.65,6266.65,6266.65,9604,210,1637,
2004-01-14_11:57,6270.89,6270.89,6270.89,6270.89,16859,339,2700,
2004-01-14_11:58,6269.35,6269.35,6269.35,6269.35,11083,224,1605,
2004-01-14_11:59,6276.15,6276.15,6276.15,6276.15,12914,284,2311,
2004-01-14_12:00,6274.61,6274.61,6274.61,6274.61,8592,173,1486,
2004-01-14_12:01,6271.39,6271.39,6271.39,6271.39,12529,289,2273,
2004-01-14_12:02,6269.54,6269.54,6269.54,6269.54,9076,174,1416,
2004-01-14_12:03,6274.36,6274.36,6274.36,6274.36,14508,311,2411,
2004-01-14_12:04,6281.34,6281.34,6281.34,6281.34,11324,267,1778,
2004-01-14_12:05,6277.88,6277.88,6277.88,6277.88,16032,376,2514,
2004-01-14_12:06,6274.77,6274.77,6274.77,6274.77,9805,215,1525,
2004-01-14_12:07,6277.32,6277.32,6277.32,6277.32,13338,287,2299,
2004-01-14_12:08,6278.07,6278.07,6278.07,6278.07,9485,195,1582,
2004-01-14_12:09,6277.65,6277.65,6277.65,6277.65,12602,305,2121,
2004-01-14_12:10,6277.66,6277.66,6277.66,6277.66,7446,172,1397,
2004-01-14_12:11,6270.70,6270.70,6270.70,6270.70,12532,299,2164,
2004-01-14_12:12,6273.53,6273.53,6273.53,6273.53,7592,190,1398,
2004-01-14_12:13,6278.81,6278.81,6278.81,6278.81,11289,280,2027,
2004-01-14_12:14,6278.59,6278.59,6278.59,6278.59,8423,226,1363,
2004-01-14_12:15,6280.45,6280.45,6280.45,6280.45,11962,401,2489,
2004-01-14_12:16,6278.19,6278.19,6278.19,6278.19,9644,272,1618,
2004-01-14_12:17,6280.33,6280.33,6280.33,6280.33,11930,362,2165,
2004-01-14_12:18,6275.30,6275.30,6275.30,6275.30,9822,236,1491,
2004-01-14_12:19,6280.47,6280.47,6280.47,6280.47,12064,282,2009,
2004-01-14_12:20,6277.91,6277.91,6277.91,6277.91,8310,266,1362,
2004-01-14_12:21,6274.37,6274.37,6274.37,6274.37,11398,269,1861,
2004-01-14_12:22,6277.83,6277.83,6277.83,6277.83,7199,165,1264,
2004-01-14_12:23,6280.90,6280.90,6280.90,6280.90,12853,314,2135,
2004-01-14_12:24,6279.61,6279.61,6279.61,6279.61,8437,201,1448,
2004-01-14_12:25,6271.00,6271.00,6271.00,6271.00,10935,284,1964,
2004-01-14_12:26,6271.20,6271.20,6271.20,6271.20,11850,258,1826,
2004-01-14_12:27,6276.37,6276.37,6276.37,6276.37,16597,391,2748,
2004-01-14_12:28,6278.00,6278.00,6278.00,6278.00,20118,479,2521,
2004-01-14_12:29,6279.39,6279.39,6279.39,6279.39,23690,510,3642,
2004-01-14_12:30,6282.82,6282.82,6282.82,6282.82,14873,311,2115,
2004-01-14_12:31,6284.42,6284.42,6284.42,6284.42,20324,489,3288,
2004-01-14_12:32,6289.46,6289.46,6289.46,6289.46,13620,318,2250,
2004-01-14_12:33,6284.25,6284.25,6284.25,6284.25,19388,464,2865,
2004-01-14_12:34,6284.21,6284.21,6284.21,6284.21,14646,345,2352,
2004-01-14_12:35,6288.62,6288.62,6288.62,6288.62,19045,485,3151,
2004-01-14_12:36,6286.97,6286.97,6286.97,6286.97,14399,334,2440,
2004-01-14_12:37,6288.81,6288.81,6288.81,6288.81,20831,529,3386,
2004-01-14_12:38,6285.14,6285.14,6285.14,6285.14,14021,342,2414,
2004-01-14_12:39,6291.70,6291.70,6291.70,6291.70,22748,598,3900,
2004-01-14_12:40,6288.75,6288.75,6288.75,6288.75,12735,298,2250,
2004-01-14_12:41,6294.96,6294.96,6294.96,6294.96,21700,551,3259,
2004-01-14_12:42,6294.73,6294.73,6294.73,6294.73,14224,389,2543,
2004-01-14_12:43,6295.10,6295.10,6295.10,6295.10,20953,520,3446,
2004-01-14_12:44,6294.79,6294.79,6294.79,6294.79,13350,324,2261,
2004-01-14_12:45,6298.72,6298.72,6298.72,6298.72,19239,481,3157,
2004-01-14_12:46,6292.74,6292.74,6292.74,6292.74,14129,322,2249,
2004-01-14_12:47,6294.32,6294.32,6294.32,6294.32,18954,482,3155,
2004-01-14_12:48,6293.09,6293.09,6293.09,6293.09,12840,282,2168,
2004-01-14_12:49,6287.31,6287.31,6287.31,6287.31,16928,400,2957,
2004-01-14_12:50,6289.48,6289.48,6289.48,6289.48,14362,341,2523,
2004-01-14_12:51,6288.63,6288.63,6288.63,6288.63,20601,463,3286,
2004-01-14_12:52,6288.06,6288.06,6288.06,6288.06,13578,286,2201,
2004-01-14_12:53,6286.61,6286.61,6286.61,6286.61,18153,421,2968,
2004-01-14_12:54,6288.87,6288.87,6288.87,6288.87,14243,292,1937,
2004-01-14_12:55,6283.18,6283.18,6283.18,6283.18,14335,366,2651,
2004-01-14_12:56,6289.36,6289.36,6289.36,6289.36,10739,255,1799,
2004-01-14_12:57,6277.65,6277.65,6277.65,6277.65,16898,397,2585,
2004-01-14_12:58,6281.80,6281.80,6281.80,6281.80,14070,323,2380,
2004-01-14_12:59,6282.43,6282.43,6282.43,6282.43,26672,715,4481,
2004-01-14_13:00,6285.10,6285.10,6285.10,6285.10,24311,532,3155,
2004-01-14_13:01,6275.24,6275.24,6275.24,6275.24,23193,540,3709,
2004-01-14_13:02,6281.74,6281.74,6281.74,6281.74,15509,337,2632,
2004-01-14_13:03,6273.12,6273.12,6273.12,6273.12,23229,564,3858,
2004-01-14_13:04,6271.71,6271.71,6271.71,6271.71,16455,364,2603,
2004-01-14_13:05,6278.44,6278.44,6278.44,6278.44,21970,513,3715,
2004-01-14_13:06,6273.68,6273.68,6273.68,6273.68,16310,335,2619,
2004-01-14_13:07,6269.43,6269.43,6269.43,6269.43,20333,485,3515,
2004-01-14_13:08,6275.14,6275.14,6275.14,6275.14,13282,324,2438,
2004-01-14_13:09,6272.40,6272.40,6272.40,6272.40,20747,462,3477,
2004-01-14_13:10,6278.83,6278.83,6278.83,6278.83,14492,344,2253,
2004-01-14_13:11,6277.06,6277.06,6277.06,6277.06,21960,508,3428,
2004-01-14_13:12,6270.52,6270.52,6270.52,6270.52,15827,348,2323,
2004-01-14_13:13,6273.18,6273.18,6273.18,6273.18,20357,446,3401,
2004-01-14_13:14,6271.12,6271.12,6271.12,6271.12,13495,292,2397,
2004-01-14_13:15,6271.73,6271.73,6271.73,6271.73,21606,518,3555,
2004-01-14_13:16,6270.72,6270.72,6270.72,6270.72,15565,323,2603,
2004-01-14_13:17,6274.20,6274.20,6274.20,6274.20,22782,527,3928,
2004-01-14_13:18,6273.68,6273.68,6273.68,6273.68,19374,421,2997,
2004-01-14_13:19,6274.50,6274.50,6274.50,6274.50,23730,535,4051,
2004-01-14_13:20,6274.61,6274.61,6274.61,6274.61,18423,412,3007,
2004-01-14_13:21,6272.26,6272.26,6272.26,6272.26,27344,638,4580,
2004-01-14_13:22,6276.64,6276.64,6276.64,6276.64,19980,467,3336,
2004-01-14_13:23,6276.90,6276.90,6276.90,6276.90,31133,751,5435,
2004-01-14_13:24,6277.55,6277.55,6277.55,6277.55,23203,552,4026,
2004-01-14_13:25,6276.27,6276.27,6276.27,6276.27,36377,867,6287,
2004-01-14_13:26,6276.27,6276.27,6276.27,6276.27,0,0,0,
2004-01-14_13:27,6276.27,6276.27,6276.27,6276.27,0,0,0,
2004-01-14_13:28,6276.27,6276.27,6276.27,6276.27,0,0,0,
2004-01-14_13:29,6276.27,6276.27,6276.27,6276.27,0,0,0,
2004-01-14_13:30,6274.97,6274.97,6274.97,6274.97,220201,5299,34401,
2004-01-15_09:01,6297.59,6297.59,6297.59,6297.59,157708,2863,21534,
2004-01-15_09:02,6303.92,6303.92,6303.92,6303.92,30769,636,4744,
2004-01-15_09:03,6306.95,6306.95,6306.95,6306.95,42815,933,6594,
2004-01-15_09:04,6301.89,6301.89,6301.89,6301.89,38735,803,5407,
2004-01-15_09:05,6304.52,6304.52,6304.52,6304.52,44646,956,6803,
2004-01-15_09:06,6299.59,6299.59,6299.59,6299.59,41742,899,5790,
2004-01-15_09:07,6297.10,6297.10,6297.10,6297.10,50081,1129,6903,
2004-01-15_09:08,6303.53,6303.53,6303.53,6303.53,31883,640,4764,
2004-01-15_09:09,6293.28,6293.28,6293.28,6293.28,39523,877,5939,
2004-01-15_09:10,6291.05,6291.05,6291.05,6291.05,29319,614,4287,
2004-01-15_09:11,6287.12,6287.12,6287.12,6287.12,41680,854,5972,
2004-01-15_09:12,6285.73,6285.73,6285.73,6285.73,23462,480,3969,
2004-01-15_09:13,6285.69,6285.69,6285.69,6285.69,35603,759,5428,
2004-01-15_09:14,6282.01,6282.01,6282.01,6282.01,28887,638,4348,
2004-01-15_09:15,6283.97,6283.97,6283.97,6283.97,39419,838,5898,
2004-01-15_09:16,6282.06,6282.06,6282.06,6282.06,26157,604,4047,
2004-01-15_09:17,6284.63,6284.63,6284.63,6284.63,40517,884,5778,
2004-01-15_09:18,6284.68,6284.68,6284.68,6284.68,26911,602,4016,
2004-01-15_09:19,6288.64,6288.64,6288.64,6288.64,33282,775,5225,
2004-01-15_09:20,6289.18,6289.18,6289.18,6289.18,28254,555,3789,
2004-01-15_09:21,6288.78,6288.78,6288.78,6288.78,34911,724,4862,
2004-01-15_09:22,6294.42,6294.42,6294.42,6294.42,24872,493,3593,
2004-01-15_09:23,6291.66,6291.66,6291.66,6291.66,32202,627,4395,
2004-01-15_09:24,6287.81,6287.81,6287.81,6287.81,24173,483,3213,
2004-01-15_09:25,6292.76,6292.76,6292.76,6292.76,28379,572,4230,
2004-01-15_09:26,6287.14,6287.14,6287.14,6287.14,23771,458,3285,
2004-01-15_09:27,6290.39,6290.39,6290.39,6290.39,32346,783,4330,
2004-01-15_09:28,6293.41,6293.41,6293.41,6293.41,24432,513,3188,
2004-01-15_09:29,6288.72,6288.72,6288.72,6288.72,29509,629,4327,
2004-01-15_09:30,6285.02,6285.02,6285.02,6285.02,21481,444,3058,
2004-01-15_09:31,6286.09,6286.09,6286.09,6286.09,33535,585,4249,
2004-01-15_09:32,6285.11,6285.11,6285.11,6285.11,28001,516,3506,
2004-01-15_09:33,6289.08,6289.08,6289.08,6289.08,34817,692,4865,
2004-01-15_09:34,6288.90,6288.90,6288.90,6288.90,21027,396,3101,
2004-01-15_09:35,6288.50,6288.50,6288.50,6288.50,28346,592,4221,
2004-01-15_09:36,6287.18,6287.18,6287.18,6287.18,19446,402,3066,
2004-01-15_09:37,6284.26,6284.26,6284.26,6284.26,27721,587,4276,
2004-01-15_09:38,6284.69,6284.69,6284.69,6284.69,17851,367,2890,
2004-01-15_09:39,6287.05,6287.05,6287.05,6287.05,25899,549,3956,
2004-01-15_09:40,6283.72,6283.72,6283.72,6283.72,22956,609,3372,
2004-01-15_09:41,6279.38,6279.38,6279.38,6279.38,25427,543,4012,
2004-01-15_09:42,6280.11,6280.11,6280.11,6280.11,20339,433,3120,
2004-01-15_09:43,6272.39,6272.39,6272.39,6272.39,25854,543,3924,
2004-01-15_09:44,6278.01,6278.01,6278.01,6278.01,17351,359,2793,
2004-01-15_09:45,6273.02,6273.02,6273.02,6273.02,26164,536,4238,
2004-01-15_09:46,6267.08,6267.08,6267.08,6267.08,17206,367,2628,
2004-01-15_09:47,6270.80,6270.80,6270.80,6270.80,23786,504,3712,
2004-01-15_09:48,6267.30,6267.30,6267.30,6267.30,22130,434,3034,
2004-01-15_09:49,6262.18,6262.18,6262.18,6262.18,21856,511,3666,
2004-01-15_09:50,6259.45,6259.45,6259.45,6259.45,19753,461,2739,
2004-01-15_09:51,6257.20,6257.20,6257.20,6257.20,30424,675,4437,
2004-01-15_09:52,6263.29,6263.29,6263.29,6263.29,21610,438,3092,
2004-01-15_09:53,6257.43,6257.43,6257.43,6257.43,27525,545,4073,
2004-01-15_09:54,6253.64,6253.64,6253.64,6253.64,17726,396,2682,
2004-01-15_09:55,6259.10,6259.10,6259.10,6259.10,22945,491,3564,
2004-01-15_09:56,6259.25,6259.25,6259.25,6259.25,15433,360,2435,
2004-01-15_09:57,6260.98,6260.98,6260.98,6260.98,19949,470,3230,
2004-01-15_09:58,6259.70,6259.70,6259.70,6259.70,16147,375,2448,
2004-01-15_09:59,6258.17,6258.17,6258.17,6258.17,17348,466,2874,
2004-01-15_10:00,6261.90,6261.90,6261.90,6261.90,11820,268,1947,
2004-01-15_10:01,6263.11,6263.11,6263.11,6263.11,15297,364,2600,
2004-01-15_10:02,6263.49,6263.49,6263.49,6263.49,10358,240,1713,
2004-01-15_10:03,6266.00,6266.00,6266.00,6266.00,14772,324,2411,
2004-01-15_10:04,6268.88,6268.88,6268.88,6268.88,9455,260,1779,
2004-01-15_10:05,6270.10,6270.10,6270.10,6270.10,18031,441,2743,
2004-01-15_10:06,6272.78,6272.78,6272.78,6272.78,12332,269,2040,
2004-01-15_10:07,6276.46,6276.46,6276.46,6276.46,15963,414,2584,
2004-01-15_10:08,6275.52,6275.52,6275.52,6275.52,14525,329,1979,
2004-01-15_10:09,6282.13,6282.13,6282.13,6282.13,18434,443,2712,
2004-01-15_10:10,6275.44,6275.44,6275.44,6275.44,11556,260,1952,
2004-01-15_10:11,6274.28,6274.28,6274.28,6274.28,16635,437,2545,
2004-01-15_10:12,6280.61,6280.61,6280.61,6280.61,13667,295,1922,
2004-01-15_10:13,6281.21,6281.21,6281.21,6281.21,19359,464,2760,
2004-01-15_10:14,6281.04,6281.04,6281.04,6281.04,11658,253,1748,
2004-01-15_10:15,6279.21,6279.21,6279.21,6279.21,15306,340,2333,
2004-01-15_10:16,6283.06,6283.06,6283.06,6283.06,10138,217,1581,
2004-01-15_10:17,6280.28,6280.28,6280.28,6280.28,15894,368,2401,
2004-01-15_10:18,6281.19,6281.19,6281.19,6281.19,11232,247,1801,
2004-01-15_10:19,6277.99,6277.99,6277.99,6277.99,15154,351,2317,
2004-01-15_10:20,6277.82,6277.82,6277.82,6277.82,9780,223,1638,
2004-01-15_10:21,6275.22,6275.22,6275.22,6275.22,18549,384,2271,
2004-01-15_10:22,6277.05,6277.05,6277.05,6277.05,10562,256,1738,
2004-01-15_10:23,6281.19,6281.19,6281.19,6281.19,17569,410,2644,
2004-01-15_10:24,6281.53,6281.53,6281.53,6281.53,13807,310,1949,
2004-01-15_10:25,6287.00,6287.00,6287.00,6287.00,18484,444,2819,
2004-01-15_10:26,6282.71,6282.71,6282.71,6282.71,13071,288,1932,
2004-01-15_10:27,6283.22,6283.22,6283.22,6283.22,17698,409,2693,
2004-01-15_10:28,6282.51,6282.51,6282.51,6282.51,11866,232,1732,
2004-01-15_10:29,6281.70,6281.70,6281.70,6281.70,19034,407,2790,
2004-01-15_10:30,6287.18,6287.18,6287.18,6287.18,13880,279,1981,
2004-01-15_10:31,6288.67,6288.67,6288.67,6288.67,18983,406,2982,
2004-01-15_10:32,6289.88,6289.88,6289.88,6289.88,13173,265,1908,
2004-01-15_10:33,6290.07,6290.07,6290.07,6290.07,18636,432,2849,
2004-01-15_10:34,6289.21,6289.21,6289.21,6289.21,17094,367,2363,
2004-01-15_10:35,6293.54,6293.54,6293.54,6293.54,21287,416,2976,
2004-01-15_10:36,6293.41,6293.41,6293.41,6293.41,14029,303,2196,
2004-01-15_10:37,6296.35,6296.35,6296.35,6296.35,19503,413,3009,
2004-01-15_10:38,6292.26,6292.26,6292.26,6292.26,12744,243,2031,
2004-01-15_10:39,6284.06,6284.06,6284.06,6284.06,19597,414,3015,
2004-01-15_10:40,6289.52,6289.52,6289.52,6289.52,13955,281,2129,
2004-01-15_10:41,6288.95,6288.95,6288.95,6288.95,19183,408,2863,
2004-01-15_10:42,6284.59,6284.59,6284.59,6284.59,12562,269,2012,
2004-01-15_10:43,6291.80,6291.80,6291.80,6291.80,19924,484,2937,
2004-01-15_10:44,6288.70,6288.70,6288.70,6288.70,13379,271,1890,
2004-01-15_10:45,6286.51,6286.51,6286.51,6286.51,20144,491,3152,
2004-01-15_10:46,6282.56,6282.56,6282.56,6282.56,14217,318,2453,
2004-01-15_10:47,6287.78,6287.78,6287.78,6287.78,17929,384,2776,
2004-01-15_10:48,6293.78,6293.78,6293.78,6293.78,12372,268,2072,
2004-01-15_10:49,6288.12,6288.12,6288.12,6288.12,16340,333,2417,
2004-01-15_10:50,6286.59,6286.59,6286.59,6286.59,12437,255,1902,
2004-01-15_10:51,6293.28,6293.28,6293.28,6293.28,13507,260,2149,
2004-01-15_10:52,6291.84,6291.84,6291.84,6291.84,9798,198,1474,
2004-01-15_10:53,6294.42,6294.42,6294.42,6294.42,14542,319,2105,
2004-01-15_10:54,6287.43,6287.43,6287.43,6287.43,9112,217,1473,
2004-01-15_10:55,6290.02,6290.02,6290.02,6290.02,13578,305,2103,
2004-01-15_10:56,6293.50,6293.50,6293.50,6293.50,11811,263,1605,
2004-01-15_10:57,6286.56,6286.56,6286.56,6286.56,19204,435,2670,
2004-01-15_10:58,6286.78,6286.78,6286.78,6286.78,9708,205,1607,
2004-01-15_10:59,6282.94,6282.94,6282.94,6282.94,13623,275,2291,
2004-01-15_11:00,6287.28,6287.28,6287.28,6287.28,9878,194,1510,
2004-01-15_11:01,6288.99,6288.99,6288.99,6288.99,12314,250,2176,
2004-01-15_11:02,6286.96,6286.96,6286.96,6286.96,8924,166,1433,
2004-01-15_11:03,6287.03,6287.03,6287.03,6287.03,15865,283,2185,
2004-01-15_11:04,6288.97,6288.97,6288.97,6288.97,10854,222,1659,
2004-01-15_11:05,6284.78,6284.78,6284.78,6284.78,14346,278,2346,
2004-01-15_11:06,6285.51,6285.51,6285.51,6285.51,10567,186,1615,
2004-01-15_11:07,6283.78,6283.78,6283.78,6283.78,14995,329,2354,
2004-01-15_11:08,6284.63,6284.63,6284.63,6284.63,10590,225,1672,
2004-01-15_11:09,6290.14,6290.14,6290.14,6290.14,14109,343,2282,
2004-01-15_11:10,6284.29,6284.29,6284.29,6284.29,11361,210,1508,
2004-01-15_11:11,6286.68,6286.68,6286.68,6286.68,16063,390,2446,
2004-01-15_11:12,6285.39,6285.39,6285.39,6285.39,12617,285,1648,
2004-01-15_11:13,6290.14,6290.14,6290.14,6290.14,18073,395,2805,
2004-01-15_11:14,6287.62,6287.62,6287.62,6287.62,13084,264,1897,
2004-01-15_11:15,6295.37,6295.37,6295.37,6295.37,26067,520,3594,
2004-01-15_11:16,6291.01,6291.01,6291.01,6291.01,14619,322,2285,
2004-01-15_11:17,6295.13,6295.13,6295.13,6295.13,25033,557,3680,
2004-01-15_11:18,6296.85,6296.85,6296.85,6296.85,18589,380,2552,
2004-01-15_11:19,6295.59,6295.59,6295.59,6295.59,22847,495,3388,
2004-01-15_11:20,6299.72,6299.72,6299.72,6299.72,14452,307,2174,
2004-01-15_11:21,6300.64,6300.64,6300.64,6300.64,21668,429,3089,
2004-01-15_11:22,6301.20,6301.20,6301.20,6301.20,14459,273,2093,
2004-01-15_11:23,6299.91,6299.91,6299.91,6299.91,21310,416,2963,
2004-01-15_11:24,6301.60,6301.60,6301.60,6301.60,14583,324,2266,
2004-01-15_11:25,6303.62,6303.62,6303.62,6303.62,20673,516,3376,
2004-01-15_11:26,6296.00,6296.00,6296.00,6296.00,15134,305,2196,
2004-01-15_11:27,6302.84,6302.84,6302.84,6302.84,22267,581,3699,
2004-01-15_11:28,6296.24,6296.24,6296.24,6296.24,15858,418,2570,
2004-01-15_11:29,6301.68,6301.68,6301.68,6301.68,20135,423,2984,
2004-01-15_11:30,6296.98,6296.98,6296.98,6296.98,13633,296,2152,
2004-01-15_11:31,6294.67,6294.67,6294.67,6294.67,18941,404,2853,
2004-01-15_11:32,6293.48,6293.48,6293.48,6293.48,13105,308,2034,
2004-01-15_11:33,6291.71,6291.71,6291.71,6291.71,21756,486,3119,
2004-01-15_11:34,6291.54,6291.54,6291.54,6291.54,13546,263,1927,
2004-01-15_11:35,6295.57,6295.57,6295.57,6295.57,14817,290,2480,
2004-01-15_11:36,6288.84,6288.84,6288.84,6288.84,10666,260,1812,
2004-01-15_11:37,6291.38,6291.38,6291.38,6291.38,15244,360,2431,
2004-01-15_11:38,6286.09,6286.09,6286.09,6286.09,14282,319,1859,
2004-01-15_11:39,6290.19,6290.19,6290.19,6290.19,19078,465,2589,
2004-01-15_11:40,6288.91,6288.91,6288.91,6288.91,10380,233,1654,
2004-01-15_11:41,6285.97,6285.97,6285.97,6285.97,15960,362,2367,
2004-01-15_11:42,6288.92,6288.92,6288.92,6288.92,10512,238,1568,
2004-01-15_11:43,6287.84,6287.84,6287.84,6287.84,13567,315,2266,
2004-01-15_11:44,6285.21,6285.21,6285.21,6285.21,10613,240,1556,
2004-01-15_11:45,6287.73,6287.73,6287.73,6287.73,12004,275,1980,
2004-01-15_11:46,6285.55,6285.55,6285.55,6285.55,10167,268,1533,
2004-01-15_11:47,6287.34,6287.34,6287.34,6287.34,15452,359,2380,
2004-01-15_11:48,6284.25,6284.25,6284.25,6284.25,11794,285,1842,
2004-01-15_11:49,6288.06,6288.06,6288.06,6288.06,20051,372,2678,
2004-01-15_11:50,6289.31,6289.31,6289.31,6289.31,10797,216,1629,
2004-01-15_11:51,6282.39,6282.39,6282.39,6282.39,16447,366,2344,
2004-01-15_11:52,6282.47,6282.47,6282.47,6282.47,10265,220,1657,
2004-01-15_11:53,6281.49,6281.49,6281.49,6281.49,14338,335,2352,
2004-01-15_11:54,6284.02,6284.02,6284.02,6284.02,10788,222,1630,
2004-01-15_11:55,6280.90,6280.90,6280.90,6280.90,14484,295,2308,
2004-01-15_11:56,6282.64,6282.64,6282.64,6282.64,12805,269,1600,
2004-01-15_11:57,6285.09,6285.09,6285.09,6285.09,16986,372,2346,
2004-01-15_11:58,6283.52,6283.52,6283.52,6283.52,10562,216,1728,
2004-01-15_11:59,6284.65,6284.65,6284.65,6284.65,13532,285,2186,
2004-01-15_12:00,6290.57,6290.57,6290.57,6290.57,9762,216,1664,
2004-01-15_12:01,6286.60,6286.60,6286.60,6286.60,14007,351,2340,
2004-01-15_12:02,6290.55,6290.55,6290.55,6290.55,10169,220,1692,
2004-01-15_12:03,6293.38,6293.38,6293.38,6293.38,12118,286,2339,
2004-01-15_12:04,6294.36,6294.36,6294.36,6294.36,10742,248,1859,
2004-01-15_12:05,6286.03,6286.03,6286.03,6286.03,14958,300,2156,
2004-01-15_12:06,6284.31,6284.31,6284.31,6284.31,10174,226,1558,
2004-01-15_12:07,6286.10,6286.10,6286.10,6286.10,12664,287,2061,
2004-01-15_12:08,6288.01,6288.01,6288.01,6288.01,8944,193,1565,
2004-01-15_12:09,6288.06,6288.06,6288.06,6288.06,11190,234,1805,
2004-01-15_12:10,6289.04,6289.04,6289.04,6289.04,9364,209,1476,
2004-01-15_12:11,6290.73,6290.73,6290.73,6290.73,9474,237,1666,
2004-01-15_12:12,6288.78,6288.78,6288.78,6288.78,9068,237,1686,
2004-01-15_12:13,6290.37,6290.37,6290.37,6290.37,11685,251,1931,
2004-01-15_12:14,6287.63,6287.63,6287.63,6287.63,7926,177,1293,
2004-01-15_12:15,6288.06,6288.06,6288.06,6288.06,9231,213,1673,
2004-01-15_12:16,6287.47,6287.47,6287.47,6287.47,8984,197,1398,
2004-01-15_12:17,6285.74,6285.74,6285.74,6285.74,12122,248,1790,
2004-01-15_12:18,6288.88,6288.88,6288.88,6288.88,8367,171,1392,
2004-01-15_12:19,6287.11,6287.11,6287.11,6287.11,13027,234,1962,
2004-01-15_12:20,6285.93,6285.93,6285.93,6285.93,8928,165,1425,
2004-01-15_12:21,6287.86,6287.86,6287.86,6287.86,11359,246,1912,
2004-01-15_12:22,6279.17,6279.17,6279.17,6279.17,13531,270,2251,
2004-01-15_12:23,6287.20,6287.20,6287.20,6287.20,15837,320,2501,
2004-01-15_12:24,6284.68,6284.68,6284.68,6284.68,10701,202,1761,
2004-01-15_12:25,6284.56,6284.56,6284.56,6284.56,15212,298,2432,
2004-01-15_12:26,6284.44,6284.44,6284.44,6284.44,13518,242,1913,
2004-01-15_12:27,6280.43,6280.43,6280.43,6280.43,14278,328,2339,
2004-01-15_12:28,6286.51,6286.51,6286.51,6286.51,10699,225,1719,
2004-01-15_12:29,6283.86,6283.86,6283.86,6283.86,12686,291,2280,
2004-01-15_12:30,6279.70,6279.70,6279.70,6279.70,9331,211,1651,
2004-01-15_12:31,6281.18,6281.18,6281.18,6281.18,14501,346,2265,
2004-01-15_12:32,6284.55,6284.55,6284.55,6284.55,10091,221,1633,
2004-01-15_12:33,6281.67,6281.67,6281.67,6281.67,15208,396,2297,
2004-01-15_12:34,6283.13,6283.13,6283.13,6283.13,12034,314,2030,
2004-01-15_12:35,6286.47,6286.47,6286.47,6286.47,11729,246,2165,
2004-01-15_12:36,6282.24,6282.24,6282.24,6282.24,10308,254,1638,
2004-01-15_12:37,6282.15,6282.15,6282.15,6282.15,14194,287,2270,
2004-01-15_12:38,6283.07,6283.07,6283.07,6283.07,10724,231,1759,
2004-01-15_12:39,6282.48,6282.48,6282.48,6282.48,15375,357,2618,
2004-01-15_12:40,6282.94,6282.94,6282.94,6282.94,10348,253,1816,
2004-01-15_12:41,6287.03,6287.03,6287.03,6287.03,20454,381,2818,
2004-01-15_12:42,6286.47,6286.47,6286.47,6286.47,16158,280,2417,
2004-01-15_12:43,6285.00,6285.00,6285.00,6285.00,18667,356,2792,
2004-01-15_12:44,6291.66,6291.66,6291.66,6291.66,16537,300,2404,
2004-01-15_12:45,6284.36,6284.36,6284.36,6284.36,19804,355,3240,
2004-01-15_12:46,6281.54,6281.54,6281.54,6281.54,15641,277,2427,
2004-01-15_12:47,6283.68,6283.68,6283.68,6283.68,22498,373,3370,
2004-01-15_12:48,6281.20,6281.20,6281.20,6281.20,15418,284,2472,
2004-01-15_12:49,6279.61,6279.61,6279.61,6279.61,21452,393,3239,
2004-01-15_12:50,6278.08,6278.08,6278.08,6278.08,15551,297,2370,
2004-01-15_12:51,6281.68,6281.68,6281.68,6281.68,18536,378,2975,
2004-01-15_12:52,6279.77,6279.77,6279.77,6279.77,16426,314,2584,
2004-01-15_12:53,6280.42,6280.42,6280.42,6280.42,20941,437,3241,
2004-01-15_12:54,6276.76,6276.76,6276.76,6276.76,17294,445,2684,
2004-01-15_12:55,6275.36,6275.36,6275.36,6275.36,19678,420,3220,
2004-01-15_12:56,6273.12,6273.12,6273.12,6273.12,16971,373,2549,
2004-01-15_12:57,6272.20,6272.20,6272.20,6272.20,25524,519,3536,
2004-01-15_12:58,6272.43,6272.43,6272.43,6272.43,20652,539,3062,
2004-01-15_12:59,6266.61,6266.61,6266.61,6266.61,27602,607,4100,
2004-01-15_13:00,6270.19,6270.19,6270.19,6270.19,17927,434,2985,
2004-01-15_13:01,6268.01,6268.01,6268.01,6268.01,32057,684,4945,
2004-01-15_13:02,6264.95,6264.95,6264.95,6264.95,20363,515,3567,
2004-01-15_13:03,6263.39,6263.39,6263.39,6263.39,27504,614,4438,
2004-01-15_13:04,6263.98,6263.98,6263.98,6263.98,20592,474,3308,
2004-01-15_13:05,6260.02,6260.02,6260.02,6260.02,26241,567,4339,
2004-01-15_13:06,6259.22,6259.22,6259.22,6259.22,20231,421,3171,
2004-01-15_13:07,6257.35,6257.35,6257.35,6257.35,26233,533,4341,
2004-01-15_13:08,6261.71,6261.71,6261.71,6261.71,19571,443,3023,
2004-01-15_13:09,6263.40,6263.40,6263.40,6263.40,22664,493,4027,
2004-01-15_13:10,6258.87,6258.87,6258.87,6258.87,16715,367,2673,
2004-01-15_13:11,6260.16,6260.16,6260.16,6260.16,20480,471,3460,
2004-01-15_13:12,6262.79,6262.79,6262.79,6262.79,14898,332,2553,
2004-01-15_13:13,6263.97,6263.97,6263.97,6263.97,20261,482,3693,
2004-01-15_13:14,6267.16,6267.16,6267.16,6267.16,14735,305,2659,
2004-01-15_13:15,6261.37,6261.37,6261.37,6261.37,24120,480,3756,
2004-01-15_13:16,6264.97,6264.97,6264.97,6264.97,15336,320,2667,
2004-01-15_13:17,6270.96,6270.96,6270.96,6270.96,24415,575,3945,
2004-01-15_13:18,6271.72,6271.72,6271.72,6271.72,14978,355,2833,
2004-01-15_13:19,6268.08,6268.08,6268.08,6268.08,24797,509,3817,
2004-01-15_13:20,6275.10,6275.10,6275.10,6275.10,18157,398,2864,
2004-01-15_13:21,6270.24,6270.24,6270.24,6270.24,26299,598,4470,
2004-01-15_13:22,6271.83,6271.83,6271.83,6271.83,19227,458,3159,
2004-01-15_13:23,6274.62,6274.62,6274.62,6274.62,26471,645,4758,
2004-01-15_13:24,6271.53,6271.53,6271.53,6271.53,21253,496,3924,
2004-01-15_13:25,6267.94,6267.94,6267.94,6267.94,32380,726,5438,
2004-01-15_13:26,6267.94,6267.94,6267.94,6267.94,0,0,0,
2004-01-15_13:27,6267.94,6267.94,6267.94,6267.94,0,0,0,
2004-01-15_13:28,6267.94,6267.94,6267.94,6267.94,0,0,0,
2004-01-15_13:29,6267.94,6267.94,6267.94,6267.94,0,0,0,
2004-01-15_13:30,6264.37,6264.37,6264.37,6264.37,203772,4859,32449,
2004-01-16_09:01,6300.76,6300.76,6300.76,6300.76,150421,3060,20304,
2004-01-16_09:02,6306.66,6306.66,6306.66,6306.66,29896,635,4484,
2004-01-16_09:03,6309.11,6309.11,6309.11,6309.11,52071,1069,7299,
2004-01-16_09:04,6303.84,6303.84,6303.84,6303.84,32620,695,4911,
2004-01-16_09:05,6307.30,6307.30,6307.30,6307.30,45728,1064,7130,
2004-01-16_09:06,6305.42,6305.42,6305.42,6305.42,30501,637,4665,
2004-01-16_09:07,6311.46,6311.46,6311.46,6311.46,46348,981,6351,
2004-01-16_09:08,6310.10,6310.10,6310.10,6310.10,34549,705,4685,
2004-01-16_09:09,6307.64,6307.64,6307.64,6307.64,36686,739,5658,
2004-01-16_09:10,6306.40,6306.40,6306.40,6306.40,30078,600,4356,
2004-01-16_09:11,6303.39,6303.39,6303.39,6303.39,38067,751,5495,
2004-01-16_09:12,6301.02,6301.02,6301.02,6301.02,27733,519,3828,
2004-01-16_09:13,6293.82,6293.82,6293.82,6293.82,34944,670,4968,
2004-01-16_09:14,6296.35,6296.35,6296.35,6296.35,24186,474,3662,
2004-01-16_09:15,6299.12,6299.12,6299.12,6299.12,27215,595,4445,
2004-01-16_09:16,6297.63,6297.63,6297.63,6297.63,23394,492,3419,
2004-01-16_09:17,6299.96,6299.96,6299.96,6299.96,30383,598,4445,
2004-01-16_09:18,6301.08,6301.08,6301.08,6301.08,21022,439,3090,
2004-01-16_09:19,6297.05,6297.05,6297.05,6297.05,33692,664,4626,
2004-01-16_09:20,6304.20,6304.20,6304.20,6304.20,21803,414,3268,
2004-01-16_09:21,6305.99,6305.99,6305.99,6305.99,34535,744,4964,
2004-01-16_09:22,6301.83,6301.83,6301.83,6301.83,23941,487,3387,
2004-01-16_09:23,6311.29,6311.29,6311.29,6311.29,35108,751,5017,
2004-01-16_09:24,6309.62,6309.62,6309.62,6309.62,25945,553,3694,
2004-01-16_09:25,6305.62,6305.62,6305.62,6305.62,35480,761,5273,
2004-01-16_09:26,6307.46,6307.46,6307.46,6307.46,23358,478,3571,
2004-01-16_09:27,6301.62,6301.62,6301.62,6301.62,33345,709,5102,
2004-01-16_09:28,6307.61,6307.61,6307.61,6307.61,20775,441,3137,
2004-01-16_09:29,6301.62,6301.62,6301.62,6301.62,31310,687,4502,
2004-01-16_09:30,6307.67,6307.67,6307.67,6307.67,20436,401,3020,
2004-01-16_09:31,6300.09,6300.09,6300.09,6300.09,26406,556,4144,
2004-01-16_09:32,6303.60,6303.60,6303.60,6303.60,17807,361,2703,
2004-01-16_09:33,6303.75,6303.75,6303.75,6303.75,27327,572,3906,
2004-01-16_09:34,6297.11,6297.11,6297.11,6297.11,18306,328,2730,
2004-01-16_09:35,6299.05,6299.05,6299.05,6299.05,22846,482,3542,
2004-01-16_09:36,6295.91,6295.91,6295.91,6295.91,20519,458,2678,
2004-01-16_09:37,6297.19,6297.19,6297.19,6297.19,24172,537,3596,
2004-01-16_09:38,6292.74,6292.74,6292.74,6292.74,14386,311,2289,
2004-01-16_09:39,6290.61,6290.61,6290.61,6290.61,21500,481,3200,
2004-01-16_09:40,6287.65,6287.65,6287.65,6287.65,16929,345,2532,
2004-01-16_09:41,6287.52,6287.52,6287.52,6287.52,22843,476,3657,
2004-01-16_09:42,6288.73,6288.73,6288.73,6288.73,15962,349,2447,
2004-01-16_09:43,6286.76,6286.76,6286.76,6286.76,23208,540,3526,
2004-01-16_09:44,6285.32,6285.32,6285.32,6285.32,15580,347,2434,
2004-01-16_09:45,6283.79,6283.79,6283.79,6283.79,26301,615,4206,
2004-01-16_09:46,6282.83,6282.83,6282.83,6282.83,17469,343,2753,
2004-01-16_09:47,6282.71,6282.71,6282.71,6282.71,22457,494,3852,
2004-01-16_09:48,6281.81,6281.81,6281.81,6281.81,21885,436,2934,
2004-01-16_09:49,6279.60,6279.60,6279.60,6279.60,34952,634,4398,
2004-01-16_09:50,6278.53,6278.53,6278.53,6278.53,17049,352,2759,
2004-01-16_09:51,6280.86,6280.86,6280.86,6280.86,25355,456,3794,
2004-01-16_09:52,6280.94,6280.94,6280.94,6280.94,19413,365,2802,
2004-01-16_09:53,6277.02,6277.02,6277.02,6277.02,24374,506,3468,
2004-01-16_09:54,6278.56,6278.56,6278.56,6278.56,14545,291,2329,
2004-01-16_09:55,6276.18,6276.18,6276.18,6276.18,20296,412,3194,
2004-01-16_09:56,6277.39,6277.39,6277.39,6277.39,13712,281,2182,
2004-01-16_09:57,6280.14,6280.14,6280.14,6280.14,17605,391,2860,
2004-01-16_09:58,6280.89,6280.89,6280.89,6280.89,10045,204,1799,
2004-01-16_09:59,6281.41,6281.41,6281.41,6281.41,15886,296,2545,
2004-01-16_10:00,6285.30,6285.30,6285.30,6285.30,10502,215,1716,
2004-01-16_10:01,6287.42,6287.42,6287.42,6287.42,20306,454,2882,
2004-01-16_10:02,6286.79,6286.79,6286.79,6286.79,14641,342,1962,
2004-01-16_10:03,6290.83,6290.83,6290.83,6290.83,18545,392,3000,
2004-01-16_10:04,6288.57,6288.57,6288.57,6288.57,12611,270,2046,
2004-01-16_10:05,6293.70,6293.70,6293.70,6293.70,18632,398,2962,
2004-01-16_10:06,6293.07,6293.07,6293.07,6293.07,13772,291,1956,
2004-01-16_10:07,6290.47,6290.47,6290.47,6290.47,17849,366,2793,
2004-01-16_10:08,6290.69,6290.69,6290.69,6290.69,10877,218,1902,
2004-01-16_10:09,6290.82,6290.82,6290.82,6290.82,18197,360,2674,
2004-01-16_10:10,6289.15,6289.15,6289.15,6289.15,12644,228,1812,
2004-01-16_10:11,6288.73,6288.73,6288.73,6288.73,16162,336,2523,
2004-01-16_10:12,6289.64,6289.64,6289.64,6289.64,12466,247,1927,
2004-01-16_10:13,6289.19,6289.19,6289.19,6289.19,15068,349,2506,
2004-01-16_10:14,6287.93,6287.93,6287.93,6287.93,9830,204,1731,
2004-01-16_10:15,6287.54,6287.54,6287.54,6287.54,14512,303,2333,
2004-01-16_10:16,6289.12,6289.12,6289.12,6289.12,9362,172,1548,
2004-01-16_10:17,6290.38,6290.38,6290.38,6290.38,14089,300,2039,
2004-01-16_10:18,6290.36,6290.36,6290.36,6290.36,8946,190,1496,
2004-01-16_10:19,6290.00,6290.00,6290.00,6290.00,13089,282,2097,
2004-01-16_10:20,6287.12,6287.12,6287.12,6287.12,7826,172,1362,
2004-01-16_10:21,6288.46,6288.46,6288.46,6288.46,12084,256,2011,
2004-01-16_10:22,6290.21,6290.21,6290.21,6290.21,6685,137,1280,
2004-01-16_10:23,6290.32,6290.32,6290.32,6290.32,10533,230,1885,
2004-01-16_10:24,6288.19,6288.19,6288.19,6288.19,8971,163,1401,
2004-01-16_10:25,6285.01,6285.01,6285.01,6285.01,11846,254,1790,
2004-01-16_10:26,6287.49,6287.49,6287.49,6287.49,10167,242,1574,
2004-01-16_10:27,6288.49,6288.49,6288.49,6288.49,11346,242,1989,
2004-01-16_10:28,6287.80,6287.80,6287.80,6287.80,6832,144,1220,
2004-01-16_10:29,6284.80,6284.80,6284.80,6284.80,12156,247,1769,
2004-01-16_10:30,6288.90,6288.90,6288.90,6288.90,7600,175,1269,
2004-01-16_10:31,6288.09,6288.09,6288.09,6288.09,10707,226,1863,
2004-01-16_10:32,6286.15,6286.15,6286.15,6286.15,8842,179,1349,
2004-01-16_10:33,6286.07,6286.07,6286.07,6286.07,11958,249,1910,
2004-01-16_10:34,6288.04,6288.04,6288.04,6288.04,7097,139,1186,
2004-01-16_10:35,6286.12,6286.12,6286.12,6286.12,11500,261,1883,
2004-01-16_10:36,6285.43,6285.43,6285.43,6285.43,5969,128,1109,
2004-01-16_10:37,6289.18,6289.18,6289.18,6289.18,10211,198,1808,
2004-01-16_10:38,6288.15,6288.15,6288.15,6288.15,10440,246,1554,
2004-01-16_10:39,6284.99,6284.99,6284.99,6284.99,12557,253,2071,
2004-01-16_10:40,6287.46,6287.46,6287.46,6287.46,8630,161,1371,
2004-01-16_10:41,6287.02,6287.02,6287.02,6287.02,11302,247,1876,
2004-01-16_10:42,6281.80,6281.80,6281.80,6281.80,8187,182,1422,
2004-01-16_10:43,6283.49,6283.49,6283.49,6283.49,11215,223,1871,
2004-01-16_10:44,6282.47,6282.47,6282.47,6282.47,10976,234,1612,
2004-01-16_10:45,6278.08,6278.08,6278.08,6278.08,10913,213,1887,
2004-01-16_10:46,6284.82,6284.82,6284.82,6284.82,9339,177,1507,
2004-01-16_10:47,6279.20,6279.20,6279.20,6279.20,11961,243,1830,
2004-01-16_10:48,6285.50,6285.50,6285.50,6285.50,9333,199,1463,
2004-01-16_10:49,6285.00,6285.00,6285.00,6285.00,11433,235,1760,
2004-01-16_10:50,6286.03,6286.03,6286.03,6286.03,8249,161,1281,
2004-01-16_10:51,6285.17,6285.17,6285.17,6285.17,9923,236,1689,
2004-01-16_10:52,6284.68,6284.68,6284.68,6284.68,6951,137,1146,
2004-01-16_10:53,6285.53,6285.53,6285.53,6285.53,14268,317,2003,
2004-01-16_10:54,6286.30,6286.30,6286.30,6286.30,7898,172,1225,
2004-01-16_10:55,6285.70,6285.70,6285.70,6285.70,12399,248,1933,
2004-01-16_10:56,6286.70,6286.70,6286.70,6286.70,11779,229,1637,
2004-01-16_10:57,6288.79,6288.79,6288.79,6288.79,14674,300,2422,
2004-01-16_10:58,6292.26,6292.26,6292.26,6292.26,10586,190,1538,
2004-01-16_10:59,6291.45,6291.45,6291.45,6291.45,13924,305,2103,
2004-01-16_11:00,6290.09,6290.09,6290.09,6290.09,13778,262,1769,
2004-01-16_11:01,6289.50,6289.50,6289.50,6289.50,15770,337,2493,
2004-01-16_11:02,6294.40,6294.40,6294.40,6294.40,13184,274,2120,
2004-01-16_11:03,6293.37,6293.37,6293.37,6293.37,16255,275,2415,
2004-01-16_11:04,6293.57,6293.57,6293.57,6293.57,12049,235,1803,
2004-01-16_11:05,6293.34,6293.34,6293.34,6293.34,15348,306,2377,
2004-01-16_11:06,6293.30,6293.30,6293.30,6293.30,10211,229,1624,
2004-01-16_11:07,6291.40,6291.40,6291.40,6291.40,15777,307,2383,
2004-01-16_11:08,6293.35,6293.35,6293.35,6293.35,11621,238,1794,
2004-01-16_11:09,6292.43,6292.43,6292.43,6292.43,16703,349,2531,
2004-01-16_11:10,6294.25,6294.25,6294.25,6294.25,13148,229,1882,
2004-01-16_11:11,6294.54,6294.54,6294.54,6294.54,18550,419,2752,
2004-01-16_11:12,6292.26,6292.26,6292.26,6292.26,10004,206,1809,
2004-01-16_11:13,6297.67,6297.67,6297.67,6297.67,15211,313,2502,
2004-01-16_11:14,6294.23,6294.23,6294.23,6294.23,12898,242,1878,
2004-01-16_11:15,6294.06,6294.06,6294.06,6294.06,15482,292,2450,
2004-01-16_11:16,6293.87,6293.87,6293.87,6293.87,12276,225,1808,
2004-01-16_11:17,6294.50,6294.50,6294.50,6294.50,14768,298,2218,
2004-01-16_11:18,6294.62,6294.62,6294.62,6294.62,10737,188,1542,
2004-01-16_11:19,6294.96,6294.96,6294.96,6294.96,14622,278,2295,
2004-01-16_11:20,6297.61,6297.61,6297.61,6297.61,9310,206,1548,
2004-01-16_11:21,6294.81,6294.81,6294.81,6294.81,15070,385,2210,
2004-01-16_11:22,6295.92,6295.92,6295.92,6295.92,12478,283,1841,
2004-01-16_11:23,6296.56,6296.56,6296.56,6296.56,15336,396,2438,
2004-01-16_11:24,6294.78,6294.78,6294.78,6294.78,9995,228,1534,
2004-01-16_11:25,6291.68,6291.68,6291.68,6291.68,14092,287,2094,
2004-01-16_11:26,6293.66,6293.66,6293.66,6293.66,9801,225,1523,
2004-01-16_11:27,6292.29,6292.29,6292.29,6292.29,14511,322,2017,
2004-01-16_11:28,6294.00,6294.00,6294.00,6294.00,9803,184,1318,
2004-01-16_11:29,6294.98,6294.98,6294.98,6294.98,12388,269,1864,
2004-01-16_11:30,6291.85,6291.85,6291.85,6291.85,10719,249,1651,
2004-01-16_11:31,6286.26,6286.26,6286.26,6286.26,11182,225,1781,
2004-01-16_11:32,6292.15,6292.15,6292.15,6292.15,10444,247,1563,
2004-01-16_11:33,6288.34,6288.34,6288.34,6288.34,10339,204,1730,
2004-01-16_11:34,6292.41,6292.41,6292.41,6292.41,7484,152,1254,
2004-01-16_11:35,6290.55,6290.55,6290.55,6290.55,9588,206,1716,
2004-01-16_11:36,6290.55,6290.55,6290.55,6290.55,8983,195,1344,
2004-01-16_11:37,6294.65,6294.65,6294.65,6294.65,12960,283,1900,
2004-01-16_11:38,6290.30,6290.30,6290.30,6290.30,8555,181,1332,
2004-01-16_11:39,6286.38,6286.38,6286.38,6286.38,12167,319,2092,
2004-01-16_11:40,6287.68,6287.68,6287.68,6287.68,8496,186,1379,
2004-01-16_11:41,6286.16,6286.16,6286.16,6286.16,11180,237,1752,
2004-01-16_11:42,6285.60,6285.60,6285.60,6285.60,7390,146,1238,
2004-01-16_11:43,6291.64,6291.64,6291.64,6291.64,12680,306,1785,
2004-01-16_11:44,6285.91,6285.91,6285.91,6285.91,9108,212,1411,
2004-01-16_11:45,6284.90,6284.90,6284.90,6284.90,11904,296,1741,
2004-01-16_11:46,6285.27,6285.27,6285.27,6285.27,8192,215,1365,
2004-01-16_11:47,6283.84,6283.84,6283.84,6283.84,11504,280,1805,
2004-01-16_11:48,6285.37,6285.37,6285.37,6285.37,8227,176,1261,
2004-01-16_11:49,6284.12,6284.12,6284.12,6284.12,9381,239,1742,
2004-01-16_11:50,6283.59,6283.59,6283.59,6283.59,7299,146,1171,
2004-01-16_11:51,6283.63,6283.63,6283.63,6283.63,12276,280,1907,
2004-01-16_11:52,6283.86,6283.86,6283.86,6283.86,8517,183,1392,
2004-01-16_11:53,6282.37,6282.37,6282.37,6282.37,13249,303,2054,
2004-01-16_11:54,6283.91,6283.91,6283.91,6283.91,10176,209,1625,
2004-01-16_11:55,6283.18,6283.18,6283.18,6283.18,13103,279,2179,
2004-01-16_11:56,6282.81,6282.81,6282.81,6282.81,11625,230,1720,
2004-01-16_11:57,6286.41,6286.41,6286.41,6286.41,15858,366,2637,
2004-01-16_11:58,6281.17,6281.17,6281.17,6281.17,8903,187,1591,
2004-01-16_11:59,6284.83,6284.83,6284.83,6284.83,15800,355,2210,
2004-01-16_12:00,6288.16,6288.16,6288.16,6288.16,9641,195,1498,
2004-01-16_12:01,6287.64,6287.64,6287.64,6287.64,14905,308,2305,
2004-01-16_12:02,6284.87,6284.87,6284.87,6284.87,8657,176,1415,
2004-01-16_12:03,6289.59,6289.59,6289.59,6289.59,9684,244,1867,
2004-01-16_12:04,6287.92,6287.92,6287.92,6287.92,9568,207,1529,
2004-01-16_12:05,6290.97,6290.97,6290.97,6290.97,14504,308,2222,
2004-01-16_12:06,6290.98,6290.98,6290.98,6290.98,12639,289,1992,
2004-01-16_12:07,6291.81,6291.81,6291.81,6291.81,18638,429,2353,
2004-01-16_12:08,6294.82,6294.82,6294.82,6294.82,11096,336,1908,
2004-01-16_12:09,6286.30,6286.30,6286.30,6286.30,17408,376,2518,
2004-01-16_12:10,6286.96,6286.96,6286.96,6286.96,8433,174,1523,
2004-01-16_12:11,6288.65,6288.65,6288.65,6288.65,11767,272,1897,
2004-01-16_12:12,6290.31,6290.31,6290.31,6290.31,8488,185,1464,
2004-01-16_12:13,6289.42,6289.42,6289.42,6289.42,12026,287,2033,
2004-01-16_12:14,6289.99,6289.99,6289.99,6289.99,10345,222,1560,
2004-01-16_12:15,6290.78,6290.78,6290.78,6290.78,13136,307,2097,
2004-01-16_12:16,6288.54,6288.54,6288.54,6288.54,8649,179,1478,
2004-01-16_12:17,6288.69,6288.69,6288.69,6288.69,12177,268,2033,
2004-01-16_12:18,6285.24,6285.24,6285.24,6285.24,9885,214,1607,
2004-01-16_12:19,6287.12,6287.12,6287.12,6287.12,15983,340,2379,
2004-01-16_12:20,6287.56,6287.56,6287.56,6287.56,8592,160,1399,
2004-01-16_12:21,6290.46,6290.46,6290.46,6290.46,12966,353,2288,
2004-01-16_12:22,6287.91,6287.91,6287.91,6287.91,10008,225,1628,
2004-01-16_12:23,6284.90,6284.90,6284.90,6284.90,12629,307,1976,
2004-01-16_12:24,6291.87,6291.87,6291.87,6291.87,9947,231,1636,
2004-01-16_12:25,6289.50,6289.50,6289.50,6289.50,13704,303,2265,
2004-01-16_12:26,6285.46,6285.46,6285.46,6285.46,9225,263,1479,
2004-01-16_12:27,6282.99,6282.99,6282.99,6282.99,16398,441,2536,
2004-01-16_12:28,6286.53,6286.53,6286.53,6286.53,10487,220,1794,
2004-01-16_12:29,6281.30,6281.30,6281.30,6281.30,13463,268,2290,
2004-01-16_12:30,6282.19,6282.19,6282.19,6282.19,10462,221,1879,
2004-01-16_12:31,6279.08,6279.08,6279.08,6279.08,12244,319,2345,
2004-01-16_12:32,6280.03,6280.03,6280.03,6280.03,10397,233,1776,
2004-01-16_12:33,6280.45,6280.45,6280.45,6280.45,14642,348,2573,
2004-01-16_12:34,6280.49,6280.49,6280.49,6280.49,9828,225,1763,
2004-01-16_12:35,6278.11,6278.11,6278.11,6278.11,12406,278,2195,
2004-01-16_12:36,6279.33,6279.33,6279.33,6279.33,9553,219,1619,
2004-01-16_12:37,6275.03,6275.03,6275.03,6275.03,15125,346,2452,
2004-01-16_12:38,6278.26,6278.26,6278.26,6278.26,11069,268,2024,
2004-01-16_12:39,6279.18,6279.18,6279.18,6279.18,16404,425,2802,
2004-01-16_12:40,6278.59,6278.59,6278.59,6278.59,12434,301,2065,
2004-01-16_12:41,6274.21,6274.21,6274.21,6274.21,17357,375,2522,
2004-01-16_12:42,6278.21,6278.21,6278.21,6278.21,14192,292,2007,
2004-01-16_12:43,6271.67,6271.67,6271.67,6271.67,16508,336,2681,
2004-01-16_12:44,6272.99,6272.99,6272.99,6272.99,14596,297,2153,
2004-01-16_12:45,6272.38,6272.38,6272.38,6272.38,18842,414,2967,
2004-01-16_12:46,6269.10,6269.10,6269.10,6269.10,14397,304,2262,
2004-01-16_12:47,6264.87,6264.87,6264.87,6264.87,18521,435,2762,
2004-01-16_12:48,6273.27,6273.27,6273.27,6273.27,15715,371,2368,
2004-01-16_12:49,6274.05,6274.05,6274.05,6274.05,19747,472,3200,
2004-01-16_12:50,6269.05,6269.05,6269.05,6269.05,13163,304,2328,
2004-01-16_12:51,6264.04,6264.04,6264.04,6264.04,15814,356,2700,
2004-01-16_12:52,6272.28,6272.28,6272.28,6272.28,10302,211,1723,
2004-01-16_12:53,6272.54,6272.54,6272.54,6272.54,15265,323,2576,
2004-01-16_12:54,6274.23,6274.23,6274.23,6274.23,10025,185,1633,
2004-01-16_12:55,6273.98,6273.98,6273.98,6273.98,14275,319,2269,
2004-01-16_12:56,6275.53,6275.53,6275.53,6275.53,9500,221,1785,
2004-01-16_12:57,6271.86,6271.86,6271.86,6271.86,13197,306,2293,
2004-01-16_12:58,6279.79,6279.79,6279.79,6279.79,10817,271,1960,
2004-01-16_12:59,6280.98,6280.98,6280.98,6280.98,17184,431,2709,
2004-01-16_13:00,6280.52,6280.52,6280.52,6280.52,13547,313,2377,
2004-01-16_13:01,6284.03,6284.03,6284.03,6284.03,15368,342,2684,
2004-01-16_13:02,6282.46,6282.46,6282.46,6282.46,11742,295,2206,
2004-01-16_13:03,6284.01,6284.01,6284.01,6284.01,22727,520,3511,
2004-01-16_13:04,6283.29,6283.29,6283.29,6283.29,11306,253,2013,
2004-01-16_13:05,6286.25,6286.25,6286.25,6286.25,15786,339,2943,
2004-01-16_13:06,6282.40,6282.40,6282.40,6282.40,11999,270,2185,
2004-01-16_13:07,6279.72,6279.72,6279.72,6279.72,18862,466,3236,
2004-01-16_13:08,6286.37,6286.37,6286.37,6286.37,15340,363,2343,
2004-01-16_13:09,6286.33,6286.33,6286.33,6286.33,23005,542,3523,
2004-01-16_13:10,6282.62,6282.62,6282.62,6282.62,17528,372,2567,
2004-01-16_13:11,6283.48,6283.48,6283.48,6283.48,29349,646,4316,
2004-01-16_13:12,6285.39,6285.39,6285.39,6285.39,20646,396,3030,
2004-01-16_13:13,6287.06,6287.06,6287.06,6287.06,32559,718,4825,
2004-01-16_13:14,6288.69,6288.69,6288.69,6288.69,21737,417,3489,
2004-01-16_13:15,6287.35,6287.35,6287.35,6287.35,31769,681,5031,
2004-01-16_13:16,6287.84,6287.84,6287.84,6287.84,22725,505,3597,
2004-01-16_13:17,6284.85,6284.85,6284.85,6284.85,36151,743,5365,
2004-01-16_13:18,6285.08,6285.08,6285.08,6285.08,25805,542,3933,
2004-01-16_13:19,6282.96,6282.96,6282.96,6282.96,33322,713,5439,
2004-01-16_13:20,6284.34,6284.34,6284.34,6284.34,25755,537,4331,
2004-01-16_13:21,6276.74,6276.74,6276.74,6276.74,32443,800,5948,
2004-01-16_13:22,6276.25,6276.25,6276.25,6276.25,28313,591,4729,
2004-01-16_13:23,6275.22,6275.22,6275.22,6275.22,43422,946,7399,
2004-01-16_13:24,6274.50,6274.50,6274.50,6274.50,36531,798,6129,
2004-01-16_13:25,6280.00,6280.00,6280.00,6280.00,54640,1274,9237,
2004-01-16_13:26,6280.00,6280.00,6280.00,6280.00,0,0,0,
2004-01-16_13:27,6280.00,6280.00,6280.00,6280.00,0,0,0,
2004-01-16_13:28,6280.00,6280.00,6280.00,6280.00,0,0,0,
2004-01-16_13:29,6280.00,6280.00,6280.00,6280.00,0,0,0,
2004-01-16_13:30,6269.71,6269.71,6269.71,6269.71,325121,7390,50043,
2004-01-27_09:01,6371.50,6371.50,6371.50,6371.50,228013,4864,30290,
2004-01-27_09:02,6368.79,6368.79,6368.79,6368.79,38620,829,4902,
2004-01-27_09:03,6370.96,6370.96,6370.96,6370.96,54865,1235,7248,
2004-01-27_09:04,6365.24,6365.24,6365.24,6365.24,41975,839,5372,
2004-01-27_09:05,6362.58,6362.58,6362.58,6362.58,51403,1128,6672,
2004-01-27_09:06,6364.75,6364.75,6364.75,6364.75,40450,856,4921,
2004-01-27_09:07,6355.89,6355.89,6355.89,6355.89,52214,1114,6579,
2004-01-27_09:08,6358.22,6358.22,6358.22,6358.22,39229,814,4853,
2004-01-27_09:09,6354.36,6354.36,6354.36,6354.36,48165,1062,5790,
2004-01-27_09:10,6355.44,6355.44,6355.44,6355.44,33821,740,4246,
2004-01-27_09:11,6360.32,6360.32,6360.32,6360.32,49309,1087,6167,
2004-01-27_09:12,6359.82,6359.82,6359.82,6359.82,36407,784,4460,
2004-01-27_09:13,6361.30,6361.30,6361.30,6361.30,48542,1047,5813,
2004-01-27_09:14,6364.37,6364.37,6364.37,6364.37,32233,735,4048,
2004-01-27_09:15,6360.31,6360.31,6360.31,6360.31,40237,931,5400,
2004-01-27_09:16,6361.20,6361.20,6361.20,6361.20,26811,561,3829,
2004-01-27_09:17,6358.75,6358.75,6358.75,6358.75,37409,901,4967,
2004-01-27_09:18,6354.55,6354.55,6354.55,6354.55,26620,591,3611,
2004-01-27_09:19,6350.40,6350.40,6350.40,6350.40,31163,747,4731,
2004-01-27_09:20,6350.98,6350.98,6350.98,6350.98,23931,506,3436,
2004-01-27_09:21,6351.84,6351.84,6351.84,6351.84,33419,719,4672,
2004-01-27_09:22,6346.23,6346.23,6346.23,6346.23,24669,505,3205,
2004-01-27_09:23,6342.90,6342.90,6342.90,6342.90,31370,718,4229,
2004-01-27_09:24,6343.64,6343.64,6343.64,6343.64,23171,454,3215,
2004-01-27_09:25,6343.16,6343.16,6343.16,6343.16,30793,694,4399,
2004-01-27_09:26,6346.24,6346.24,6346.24,6346.24,22080,463,3032,
2004-01-27_09:27,6346.17,6346.17,6346.17,6346.17,26611,561,3704,
2004-01-27_09:28,6342.94,6342.94,6342.94,6342.94,21743,488,2989,
2004-01-27_09:29,6344.98,6344.98,6344.98,6344.98,28983,634,4199,
2004-01-27_09:30,6344.05,6344.05,6344.05,6344.05,21439,486,3004,
2004-01-27_09:31,6343.90,6343.90,6343.90,6343.90,29277,674,4212,
2004-01-27_09:32,6334.82,6334.82,6334.82,6334.82,26559,524,3226,
2004-01-27_09:33,6341.14,6341.14,6341.14,6341.14,28455,610,4205,
2004-01-27_09:34,6341.89,6341.89,6341.89,6341.89,22245,480,3067,
2004-01-27_09:35,6335.24,6335.24,6335.24,6335.24,31000,659,4158,
2004-01-27_09:36,6337.16,6337.16,6337.16,6337.16,26804,556,3253,
2004-01-27_09:37,6335.27,6335.27,6335.27,6335.27,30277,638,3999,
2004-01-27_09:38,6337.31,6337.31,6337.31,6337.31,19114,371,2729,
2004-01-27_09:39,6338.37,6338.37,6338.37,6338.37,22894,531,3526,
2004-01-27_09:40,6338.20,6338.20,6338.20,6338.20,21347,456,3098,
2004-01-27_09:41,6340.67,6340.67,6340.67,6340.67,26322,538,3920,
2004-01-27_09:42,6343.33,6343.33,6343.33,6343.33,20599,405,2996,
2004-01-27_09:43,6343.23,6343.23,6343.23,6343.23,30001,710,4279,
2004-01-27_09:44,6347.30,6347.30,6347.30,6347.30,25950,570,3537,
2004-01-27_09:45,6354.85,6354.85,6354.85,6354.85,37323,847,4696,
2004-01-27_09:46,6356.37,6356.37,6356.37,6356.37,27790,596,3904,
2004-01-27_09:47,6357.81,6357.81,6357.81,6357.81,42621,911,5411,
2004-01-27_09:48,6358.09,6358.09,6358.09,6358.09,29708,594,3796,
2004-01-27_09:49,6358.01,6358.01,6358.01,6358.01,39003,779,4922,
2004-01-27_09:50,6357.10,6357.10,6357.10,6357.10,24770,516,3590,
2004-01-27_09:51,6366.54,6366.54,6366.54,6366.54,37316,919,4685,
2004-01-27_09:52,6355.63,6355.63,6355.63,6355.63,22298,466,3133,
2004-01-27_09:53,6356.32,6356.32,6356.32,6356.32,31040,684,4117,
2004-01-27_09:54,6357.70,6357.70,6357.70,6357.70,22075,455,3147,
2004-01-27_09:55,6353.75,6353.75,6353.75,6353.75,28416,606,3713,
2004-01-27_09:56,6359.27,6359.27,6359.27,6359.27,17819,345,2495,
2004-01-27_09:57,6354.55,6354.55,6354.55,6354.55,25326,545,3451,
2004-01-27_09:58,6356.14,6356.14,6356.14,6356.14,18155,348,2576,
2004-01-27_09:59,6361.11,6361.11,6361.11,6361.11,18343,394,2901,
2004-01-27_10:00,6353.86,6353.86,6353.86,6353.86,15070,304,2258,
2004-01-27_10:01,6355.63,6355.63,6355.63,6355.63,24544,525,3216,
2004-01-27_10:02,6359.58,6359.58,6359.58,6359.58,14509,282,2126,
2004-01-27_10:03,6353.97,6353.97,6353.97,6353.97,21762,444,3123,
2004-01-27_10:04,6351.37,6351.37,6351.37,6351.37,14474,319,2134,
2004-01-27_10:05,6361.63,6361.63,6361.63,6361.63,22773,489,3137,
2004-01-27_10:06,6358.76,6358.76,6358.76,6358.76,18018,355,2566,
2004-01-27_10:07,6355.35,6355.35,6355.35,6355.35,24201,496,3401,
2004-01-27_10:08,6363.08,6363.08,6363.08,6363.08,15511,306,2441,
2004-01-27_10:09,6359.27,6359.27,6359.27,6359.27,20186,445,2897,
2004-01-27_10:10,6367.97,6367.97,6367.97,6367.97,17725,388,2535,
2004-01-27_10:11,6362.20,6362.20,6362.20,6362.20,24908,546,3440,
2004-01-27_10:12,6360.53,6360.53,6360.53,6360.53,18230,386,2680,
2004-01-27_10:13,6366.17,6366.17,6366.17,6366.17,30639,780,4576,
2004-01-27_10:14,6368.50,6368.50,6368.50,6368.50,21010,463,3126,
2004-01-27_10:15,6365.69,6365.69,6365.69,6365.69,25988,626,3899,
2004-01-27_10:16,6369.99,6369.99,6369.99,6369.99,20577,454,3093,
2004-01-27_10:17,6365.24,6365.24,6365.24,6365.24,34395,746,4715,
2004-01-27_10:18,6366.73,6366.73,6366.73,6366.73,20019,491,3075,
2004-01-27_10:19,6376.76,6376.76,6376.76,6376.76,34728,928,4914,
2004-01-27_10:20,6378.60,6378.60,6378.60,6378.60,22380,553,3311,
2004-01-27_10:21,6378.64,6378.64,6378.64,6378.64,34731,813,4636,
2004-01-27_10:22,6373.04,6373.04,6373.04,6373.04,21779,530,3298,
2004-01-27_10:23,6372.48,6372.48,6372.48,6372.48,28409,694,4311,
2004-01-27_10:24,6372.67,6372.67,6372.67,6372.67,17452,411,2663,
2004-01-27_10:25,6369.23,6369.23,6369.23,6369.23,20432,513,3465,
2004-01-27_10:26,6372.21,6372.21,6372.21,6372.21,19082,430,2685,
2004-01-27_10:27,6375.02,6375.02,6375.02,6375.02,25133,599,3458,
2004-01-27_10:28,6375.65,6375.65,6375.65,6375.65,21094,404,2699,
2004-01-27_10:29,6374.92,6374.92,6374.92,6374.92,21717,501,3312,
2004-01-27_10:30,6375.00,6375.00,6375.00,6375.00,13589,352,2214,
2004-01-27_10:31,6374.11,6374.11,6374.11,6374.11,21689,501,3208,
2004-01-27_10:32,6371.67,6371.67,6371.67,6371.67,18795,423,2655,
2004-01-27_10:33,6369.64,6369.64,6369.64,6369.64,18414,473,2899,
2004-01-27_10:34,6370.96,6370.96,6370.96,6370.96,15236,428,2420,
2004-01-27_10:35,6366.20,6366.20,6366.20,6366.20,21099,507,3153,
2004-01-27_10:36,6378.84,6378.84,6378.84,6378.84,15595,384,2432,
2004-01-27_10:37,6371.31,6371.31,6371.31,6371.31,21980,546,3405,
2004-01-27_10:38,6375.02,6375.02,6375.02,6375.02,16248,410,2487,
2004-01-27_10:39,6372.46,6372.46,6372.46,6372.46,26414,650,3671,
2004-01-27_10:40,6375.69,6375.69,6375.69,6375.69,15946,404,2467,
2004-01-27_10:41,6374.03,6374.03,6374.03,6374.03,25413,547,3801,
2004-01-27_10:42,6382.18,6382.18,6382.18,6382.18,15638,334,2504,
2004-01-27_10:43,6376.43,6376.43,6376.43,6376.43,20479,463,3271,
2004-01-27_10:44,6377.46,6377.46,6377.46,6377.46,14827,320,2332,
2004-01-27_10:45,6375.07,6375.07,6375.07,6375.07,23099,500,3669,
2004-01-27_10:46,6375.83,6375.83,6375.83,6375.83,17225,357,2750,
2004-01-27_10:47,6373.86,6373.86,6373.86,6373.86,25698,653,3551,
2004-01-27_10:48,6384.33,6384.33,6384.33,6384.33,14498,358,2368,
2004-01-27_10:49,6379.43,6379.43,6379.43,6379.43,19919,476,3203,
2004-01-27_10:50,6378.00,6378.00,6378.00,6378.00,16351,373,2300,
2004-01-27_10:51,6383.85,6383.85,6383.85,6383.85,26711,637,3383,
2004-01-27_10:52,6385.48,6385.48,6385.48,6385.48,18849,447,2606,
2004-01-27_10:53,6382.40,6382.40,6382.40,6382.40,22901,508,3260,
2004-01-27_10:54,6388.22,6388.22,6388.22,6388.22,17803,370,2733,
2004-01-27_10:55,6383.06,6383.06,6383.06,6383.06,23973,556,3459,
2004-01-27_10:56,6383.37,6383.37,6383.37,6383.37,16404,419,2601,
2004-01-27_10:57,6388.66,6388.66,6388.66,6388.66,22754,666,3696,
2004-01-27_10:58,6384.21,6384.21,6384.21,6384.21,17093,372,2557,
2004-01-27_10:59,6386.73,6386.73,6386.73,6386.73,25873,596,3750,
2004-01-27_11:00,6384.16,6384.16,6384.16,6384.16,16615,398,2442,
2004-01-27_11:01,6384.70,6384.70,6384.70,6384.70,22352,511,3473,
2004-01-27_11:02,6383.25,6383.25,6383.25,6383.25,15739,330,2256,
2004-01-27_11:03,6389.51,6389.51,6389.51,6389.51,22774,499,3452,
2004-01-27_11:04,6386.40,6386.40,6386.40,6386.40,12858,297,2175,
2004-01-27_11:05,6383.07,6383.07,6383.07,6383.07,21059,449,3163,
2004-01-27_11:06,6385.19,6385.19,6385.19,6385.19,15457,340,2244,
2004-01-27_11:07,6386.53,6386.53,6386.53,6386.53,25505,553,3363,
2004-01-27_11:08,6393.04,6393.04,6393.04,6393.04,22322,454,2452,
2004-01-27_11:09,6387.15,6387.15,6387.15,6387.15,36160,769,4528,
2004-01-27_11:10,6385.75,6385.75,6385.75,6385.75,18125,422,2702,
2004-01-27_11:11,6389.08,6389.08,6389.08,6389.08,33883,661,3922,
2004-01-27_11:12,6385.99,6385.99,6385.99,6385.99,18332,387,2677,
2004-01-27_11:13,6390.84,6390.84,6390.84,6390.84,26056,535,3336,
2004-01-27_11:14,6381.86,6381.86,6381.86,6381.86,19409,420,2587,
2004-01-27_11:15,6388.77,6388.77,6388.77,6388.77,22749,477,3372,
2004-01-27_11:16,6386.96,6386.96,6386.96,6386.96,20788,431,2947,
2004-01-27_11:17,6393.74,6393.74,6393.74,6393.74,22809,511,3263,
2004-01-27_11:18,6389.24,6389.24,6389.24,6389.24,22734,567,3018,
2004-01-27_11:19,6396.70,6396.70,6396.70,6396.70,23593,527,3282,
2004-01-27_11:20,6388.40,6388.40,6388.40,6388.40,15602,364,2382,
2004-01-27_11:21,6390.96,6390.96,6390.96,6390.96,25041,575,3464,
2004-01-27_11:22,6393.04,6393.04,6393.04,6393.04,18697,435,2796,
2004-01-27_11:23,6397.42,6397.42,6397.42,6397.42,21820,473,2986,
2004-01-27_11:24,6397.18,6397.18,6397.18,6397.18,20810,473,2605,
2004-01-27_11:25,6399.55,6399.55,6399.55,6399.55,24234,508,3253,
2004-01-27_11:26,6394.70,6394.70,6394.70,6394.70,25705,468,2673,
2004-01-27_11:27,6396.37,6396.37,6396.37,6396.37,30390,675,4010,
2004-01-27_11:28,6395.04,6395.04,6395.04,6395.04,20260,436,2724,
2004-01-27_11:29,6399.26,6399.26,6399.26,6399.26,27921,657,3798,
2004-01-27_11:30,6396.06,6396.06,6396.06,6396.06,23321,473,2918,
2004-01-27_11:31,6399.82,6399.82,6399.82,6399.82,31544,609,3916,
2004-01-27_11:32,6394.83,6394.83,6394.83,6394.83,21376,451,2740,
2004-01-27_11:33,6394.58,6394.58,6394.58,6394.58,29872,559,3548,
2004-01-27_11:34,6395.03,6395.03,6395.03,6395.03,16913,381,2341,
2004-01-27_11:35,6393.69,6393.69,6393.69,6393.69,27291,608,3475,
2004-01-27_11:36,6392.93,6392.93,6392.93,6392.93,19850,429,2542,
2004-01-27_11:37,6396.16,6396.16,6396.16,6396.16,27150,655,3702,
2004-01-27_11:38,6395.03,6395.03,6395.03,6395.03,18984,380,2415,
2004-01-27_11:39,6394.74,6394.74,6394.74,6394.74,23943,519,3312,
2004-01-27_11:40,6392.14,6392.14,6392.14,6392.14,13673,274,2109,
2004-01-27_11:41,6396.04,6396.04,6396.04,6396.04,23879,540,3226,
2004-01-27_11:42,6390.84,6390.84,6390.84,6390.84,15280,314,2226,
2004-01-27_11:43,6392.66,6392.66,6392.66,6392.66,17458,428,2812,
2004-01-27_11:44,6390.07,6390.07,6390.07,6390.07,14482,280,2031,
2004-01-27_11:45,6390.83,6390.83,6390.83,6390.83,18690,428,2709,
2004-01-27_11:46,6394.93,6394.93,6394.93,6394.93,14327,269,1795,
2004-01-27_11:47,6389.32,6389.32,6389.32,6389.32,20430,419,2760,
2004-01-27_11:48,6386.46,6386.46,6386.46,6386.46,11427,266,1824,
2004-01-27_11:49,6381.70,6381.70,6381.70,6381.70,21244,497,2917,
2004-01-27_11:50,6389.95,6389.95,6389.95,6389.95,10882,256,1900,
2004-01-27_11:51,6384.21,6384.21,6384.21,6384.21,21046,498,2848,
2004-01-27_11:52,6383.21,6383.21,6383.21,6383.21,12973,294,1854,
2004-01-27_11:53,6382.63,6382.63,6382.63,6382.63,18036,436,2780,
2004-01-27_11:54,6381.93,6381.93,6381.93,6381.93,13764,328,1922,
2004-01-27_11:55,6383.90,6383.90,6383.90,6383.90,19372,467,2834,
2004-01-27_11:56,6378.83,6378.83,6378.83,6378.83,10939,239,1823,
2004-01-27_11:57,6381.92,6381.92,6381.92,6381.92,17183,427,2861,
2004-01-27_11:58,6380.28,6380.28,6380.28,6380.28,17124,355,2072,
2004-01-27_11:59,6378.62,6378.62,6378.62,6378.62,18012,387,2769,
2004-01-27_12:00,6377.80,6377.80,6377.80,6377.80,11437,262,1802,
2004-01-27_12:01,6384.61,6384.61,6384.61,6384.61,22172,533,3094,
2004-01-27_12:02,6378.81,6378.81,6378.81,6378.81,13166,291,1913,
2004-01-27_12:03,6383.17,6383.17,6383.17,6383.17,14970,369,2483,
2004-01-27_12:04,6378.84,6378.84,6378.84,6378.84,12890,267,1662,
2004-01-27_12:05,6382.75,6382.75,6382.75,6382.75,14024,365,2095,
2004-01-27_12:06,6382.61,6382.61,6382.61,6382.61,9514,200,1440,
2004-01-27_12:07,6379.64,6379.64,6379.64,6379.64,12704,269,2003,
2004-01-27_12:08,6381.11,6381.11,6381.11,6381.11,7934,194,1409,
2004-01-27_12:09,6381.96,6381.96,6381.96,6381.96,13198,325,2109,
2004-01-27_12:10,6381.87,6381.87,6381.87,6381.87,9363,250,1513,
2004-01-27_12:11,6385.13,6385.13,6385.13,6385.13,30131,488,3096,
2004-01-27_12:12,6383.54,6383.54,6383.54,6383.54,9071,226,1546,
2004-01-27_12:13,6382.81,6382.81,6382.81,6382.81,13786,303,2213,
2004-01-27_12:14,6379.35,6379.35,6379.35,6379.35,7748,185,1290,
2004-01-27_12:15,6378.73,6378.73,6378.73,6378.73,14775,387,2343,
2004-01-27_12:16,6381.66,6381.66,6381.66,6381.66,10506,272,1571,
2004-01-27_12:17,6381.52,6381.52,6381.52,6381.52,18380,527,2503,
2004-01-27_12:18,6379.85,6379.85,6379.85,6379.85,9943,267,1585,
2004-01-27_12:19,6382.88,6382.88,6382.88,6382.88,18572,481,2709,
2004-01-27_12:20,6383.45,6383.45,6383.45,6383.45,10601,313,1827,
2004-01-27_12:21,6383.41,6383.41,6383.41,6383.41,17188,474,2776,
2004-01-27_12:22,6384.65,6384.65,6384.65,6384.65,13008,412,2108,
2004-01-27_12:23,6386.75,6386.75,6386.75,6386.75,26222,897,4071,
2004-01-27_12:24,6387.26,6387.26,6387.26,6387.26,15184,418,2339,
2004-01-27_12:25,6387.33,6387.33,6387.33,6387.33,25894,701,3837,
2004-01-27_12:26,6388.39,6388.39,6388.39,6388.39,17272,487,2465,
2004-01-27_12:27,6388.75,6388.75,6388.75,6388.75,23506,654,3243,
2004-01-27_12:28,6385.12,6385.12,6385.12,6385.12,14781,405,1981,
2004-01-27_12:29,6392.73,6392.73,6392.73,6392.73,19774,627,2789,
2004-01-27_12:30,6384.29,6384.29,6384.29,6384.29,14927,469,1950,
2004-01-27_12:31,6388.38,6388.38,6388.38,6388.38,13773,325,2375,
2004-01-27_12:32,6386.33,6386.33,6386.33,6386.33,9097,285,1473,
2004-01-27_12:33,6391.11,6391.11,6391.11,6391.11,11661,306,1968,
2004-01-27_12:34,6385.18,6385.18,6385.18,6385.18,8500,216,1466,
2004-01-27_12:35,6385.70,6385.70,6385.70,6385.70,13770,357,2342,
2004-01-27_12:36,6383.09,6383.09,6383.09,6383.09,9685,268,1742,
2004-01-27_12:37,6383.03,6383.03,6383.03,6383.03,19692,605,2596,
2004-01-27_12:38,6382.76,6382.76,6382.76,6382.76,11524,270,1614,
2004-01-27_12:39,6384.77,6384.77,6384.77,6384.77,12962,293,2066,
2004-01-27_12:40,6382.24,6382.24,6382.24,6382.24,7491,186,1378,
2004-01-27_12:41,6384.77,6384.77,6384.77,6384.77,11204,287,2161,
2004-01-27_12:42,6383.69,6383.69,6383.69,6383.69,10661,275,1605,
2004-01-27_12:43,6385.36,6385.36,6385.36,6385.36,12874,412,2028,
2004-01-27_12:44,6386.92,6386.92,6386.92,6386.92,7700,205,1431,
2004-01-27_12:45,6383.25,6383.25,6383.25,6383.25,16270,521,2702,
2004-01-27_12:46,6387.96,6387.96,6387.96,6387.96,9345,243,1572,
2004-01-27_12:47,6387.07,6387.07,6387.07,6387.07,14703,404,2356,
2004-01-27_12:48,6383.56,6383.56,6383.56,6383.56,9973,290,1613,
2004-01-27_12:49,6387.11,6387.11,6387.11,6387.11,17509,462,2851,
2004-01-27_12:50,6390.48,6390.48,6390.48,6390.48,10771,268,1811,
2004-01-27_12:51,6388.84,6388.84,6388.84,6388.84,15465,354,2673,
2004-01-27_12:52,6390.70,6390.70,6390.70,6390.70,13913,364,2380,
2004-01-27_12:53,6389.49,6389.49,6389.49,6389.49,16637,430,2992,
2004-01-27_12:54,6392.47,6392.47,6392.47,6392.47,14249,420,2167,
2004-01-27_12:55,6391.77,6391.77,6391.77,6391.77,20636,560,3480,
2004-01-27_12:56,6390.67,6390.67,6390.67,6390.67,13435,319,2221,
2004-01-27_12:57,6388.98,6388.98,6388.98,6388.98,20746,525,3306,
2004-01-27_12:58,6396.74,6396.74,6396.74,6396.74,13712,312,2335,
2004-01-27_12:59,6393.82,6393.82,6393.82,6393.82,20041,519,3382,
2004-01-27_13:00,6388.42,6388.42,6388.42,6388.42,12202,375,2146,
2004-01-27_13:01,6393.80,6393.80,6393.80,6393.80,16150,409,2645,
2004-01-27_13:02,6385.03,6385.03,6385.03,6385.03,12580,325,2001,
2004-01-27_13:03,6386.46,6386.46,6386.46,6386.46,19984,544,2989,
2004-01-27_13:04,6385.40,6385.40,6385.40,6385.40,15415,446,2016,
2004-01-27_13:05,6384.08,6384.08,6384.08,6384.08,19453,482,3011,
2004-01-27_13:06,6386.71,6386.71,6386.71,6386.71,13266,318,2264,
2004-01-27_13:07,6381.37,6381.37,6381.37,6381.37,19879,486,2983,
2004-01-27_13:08,6383.84,6383.84,6383.84,6383.84,10692,252,1937,
2004-01-27_13:09,6383.44,6383.44,6383.44,6383.44,20952,569,3279,
2004-01-27_13:10,6384.44,6384.44,6384.44,6384.44,14108,343,1971,
2004-01-27_13:11,6385.56,6385.56,6385.56,6385.56,18617,492,3045,
2004-01-27_13:12,6384.77,6384.77,6384.77,6384.77,15916,411,2646,
2004-01-27_13:13,6385.24,6385.24,6385.24,6385.24,19021,451,3265,
2004-01-27_13:14,6384.24,6384.24,6384.24,6384.24,13145,302,2142,
2004-01-27_13:15,6379.68,6379.68,6379.68,6379.68,19403,479,3267,
2004-01-27_13:16,6380.02,6380.02,6380.02,6380.02,14628,339,2476,
2004-01-27_13:17,6386.33,6386.33,6386.33,6386.33,23424,550,3762,
2004-01-27_13:18,6386.77,6386.77,6386.77,6386.77,17506,373,2495,
2004-01-27_13:19,6386.83,6386.83,6386.83,6386.83,23729,599,3843,
2004-01-27_13:20,6384.65,6384.65,6384.65,6384.65,16474,432,2877,
2004-01-27_13:21,6378.80,6378.80,6378.80,6378.80,30166,746,4807,
2004-01-27_13:22,6380.69,6380.69,6380.69,6380.69,20125,494,3428,
2004-01-27_13:23,6382.97,6382.97,6382.97,6382.97,29887,757,4628,
2004-01-27_13:24,6383.10,6383.10,6383.10,6383.10,26347,640,3927,
2004-01-27_13:25,6378.99,6378.99,6378.99,6378.99,36675,864,5973,
2004-01-27_13:26,6378.99,6378.99,6378.99,6378.99,0,0,0,
2004-01-27_13:27,6378.99,6378.99,6378.99,6378.99,0,0,0,
2004-01-27_13:28,6378.99,6378.99,6378.99,6378.99,0,0,0,
2004-01-27_13:29,6378.99,6378.99,6378.99,6378.99,0,0,0,
2004-01-27_13:30,6384.63,6384.63,6384.63,6384.63,192969,4744,29298,
2004-01-28_09:01,6360.71,6360.71,6360.71,6360.71,233135,4330,30859,
2004-01-28_09:02,6366.66,6366.66,6366.66,6366.66,37248,752,5219,
2004-01-28_09:03,6353.55,6353.55,6353.55,6353.55,58473,1246,8361,
2004-01-28_09:04,6343.70,6343.70,6343.70,6343.70,46312,871,6690,
2004-01-28_09:05,6342.42,6342.42,6342.42,6342.42,53684,1124,8182,
2004-01-28_09:06,6342.60,6342.60,6342.60,6342.60,47154,892,6424,
2004-01-28_09:07,6337.37,6337.37,6337.37,6337.37,68868,1308,8838,
2004-01-28_09:08,6335.54,6335.54,6335.54,6335.54,45869,871,6229,
2004-01-28_09:09,6339.07,6339.07,6339.07,6339.07,59506,1249,8114,
2004-01-28_09:10,6343.68,6343.68,6343.68,6343.68,47050,967,6510,
2004-01-28_09:11,6336.09,6336.09,6336.09,6336.09,62499,1288,8788,
2004-01-28_09:12,6337.92,6337.92,6337.92,6337.92,45343,959,6445,
2004-01-28_09:13,6342.52,6342.52,6342.52,6342.52,50895,999,7583,
2004-01-28_09:14,6345.70,6345.70,6345.70,6345.70,44821,850,5927,
2004-01-28_09:15,6359.13,6359.13,6359.13,6359.13,53521,1105,7645,
2004-01-28_09:16,6357.60,6357.60,6357.60,6357.60,40247,774,6056,
2004-01-28_09:17,6363.08,6363.08,6363.08,6363.08,54540,1125,7797,
2004-01-28_09:18,6367.36,6367.36,6367.36,6367.36,43481,838,6173,
2004-01-28_09:19,6372.15,6372.15,6372.15,6372.15,53717,1137,7591,
2004-01-28_09:20,6376.24,6376.24,6376.24,6376.24,43671,819,5911,
2004-01-28_09:21,6383.23,6383.23,6383.23,6383.23,53608,1101,7554,
2004-01-28_09:22,6382.33,6382.33,6382.33,6382.33,44196,813,6028,
2004-01-28_09:23,6379.31,6379.31,6379.31,6379.31,55878,1171,7239,
2004-01-28_09:24,6377.93,6377.93,6377.93,6377.93,45229,947,6084,
2004-01-28_09:25,6375.71,6375.71,6375.71,6375.71,53270,1228,7529,
2004-01-28_09:26,6378.31,6378.31,6378.31,6378.31,42016,868,5506,
2004-01-28_09:27,6373.22,6373.22,6373.22,6373.22,50974,1098,6822,
2004-01-28_09:28,6372.03,6372.03,6372.03,6372.03,30840,662,4753,
2004-01-28_09:29,6372.34,6372.34,6372.34,6372.34,40778,905,6048,
2004-01-28_09:30,6368.61,6368.61,6368.61,6368.61,29555,589,4310,
2004-01-28_09:31,6369.30,6369.30,6369.30,6369.30,36084,748,5323,
2004-01-28_09:32,6366.37,6366.37,6366.37,6366.37,28521,586,3981,
2004-01-28_09:33,6366.50,6366.50,6366.50,6366.50,38832,876,5588,
2004-01-28_09:34,6366.46,6366.46,6366.46,6366.46,26714,520,3749,
2004-01-28_09:35,6362.90,6362.90,6362.90,6362.90,34175,704,4994,
2004-01-28_09:36,6366.59,6366.59,6366.59,6366.59,25536,461,3751,
2004-01-28_09:37,6372.00,6372.00,6372.00,6372.00,38506,821,5325,
2004-01-28_09:38,6365.53,6365.53,6365.53,6365.53,26360,496,3685,
2004-01-28_09:39,6367.21,6367.21,6367.21,6367.21,33647,855,4897,
2004-01-28_09:40,6365.31,6365.31,6365.31,6365.31,23551,530,3727,
2004-01-28_09:41,6366.39,6366.39,6366.39,6366.39,36713,802,5258,
2004-01-28_09:42,6371.65,6371.65,6371.65,6371.65,26702,558,3731,
2004-01-28_09:43,6365.08,6365.08,6365.08,6365.08,35621,761,5234,
2004-01-28_09:44,6371.18,6371.18,6371.18,6371.18,26640,529,4164,
2004-01-28_09:45,6368.42,6368.42,6368.42,6368.42,40056,888,6093,
2004-01-28_09:46,6375.58,6375.58,6375.58,6375.58,26960,568,4296,
2004-01-28_09:47,6370.04,6370.04,6370.04,6370.04,37713,821,5577,
2004-01-28_09:48,6371.75,6371.75,6371.75,6371.75,28314,650,3967,
2004-01-28_09:49,6373.44,6373.44,6373.44,6373.44,40924,936,5962,
2004-01-28_09:50,6376.63,6376.63,6376.63,6376.63,26214,584,3825,
2004-01-28_09:51,6376.66,6376.66,6376.66,6376.66,40453,968,5842,
2004-01-28_09:52,6373.91,6373.91,6373.91,6373.91,26080,575,4081,
2004-01-28_09:53,6373.06,6373.06,6373.06,6373.06,42179,905,6041,
2004-01-28_09:54,6375.95,6375.95,6375.95,6375.95,25186,544,3646,
2004-01-28_09:55,6370.65,6370.65,6370.65,6370.65,34709,733,5375,
2004-01-28_09:56,6377.46,6377.46,6377.46,6377.46,28587,607,4022,
2004-01-28_09:57,6372.82,6372.82,6372.82,6372.82,31944,702,4826,
2004-01-28_09:58,6371.41,6371.41,6371.41,6371.41,22843,452,3484,
2004-01-28_09:59,6366.02,6366.02,6366.02,6366.02,32394,667,4971,
2004-01-28_10:00,6373.18,6373.18,6373.18,6373.18,20940,398,3183,
2004-01-28_10:01,6362.54,6362.54,6362.54,6362.54,30565,607,4642,
2004-01-28_10:02,6361.83,6361.83,6361.83,6361.83,21882,470,3539,
2004-01-28_10:03,6362.74,6362.74,6362.74,6362.74,32632,669,5066,
2004-01-28_10:04,6352.80,6352.80,6352.80,6352.80,21784,460,3501,
2004-01-28_10:05,6360.75,6360.75,6360.75,6360.75,32351,621,4715,
2004-01-28_10:06,6358.65,6358.65,6358.65,6358.65,22728,434,3534,
2004-01-28_10:07,6355.97,6355.97,6355.97,6355.97,33381,656,4851,
2004-01-28_10:08,6348.67,6348.67,6348.67,6348.67,22788,447,3505,
2004-01-28_10:09,6353.59,6353.59,6353.59,6353.59,34606,698,4882,
2004-01-28_10:10,6347.16,6347.16,6347.16,6347.16,24419,470,3593,
2004-01-28_10:11,6351.91,6351.91,6351.91,6351.91,29218,542,4452,
2004-01-28_10:12,6351.20,6351.20,6351.20,6351.20,20330,416,3203,
2004-01-28_10:13,6347.70,6347.70,6347.70,6347.70,38526,659,5106,
2004-01-28_10:14,6342.30,6342.30,6342.30,6342.30,29745,552,3480,
2004-01-28_10:15,6349.69,6349.69,6349.69,6349.69,34174,641,4905,
2004-01-28_10:16,6350.24,6350.24,6350.24,6350.24,22369,416,3253,
2004-01-28_10:17,6350.13,6350.13,6350.13,6350.13,30646,645,4581,
2004-01-28_10:18,6350.66,6350.66,6350.66,6350.66,18866,382,2947,
2004-01-28_10:19,6353.97,6353.97,6353.97,6353.97,24328,423,3560,
2004-01-28_10:20,6352.41,6352.41,6352.41,6352.41,14751,290,2436,
2004-01-28_10:21,6358.53,6358.53,6358.53,6358.53,23411,447,3410,
2004-01-28_10:22,6354.51,6354.51,6354.51,6354.51,14877,325,2476,
2004-01-28_10:23,6357.33,6357.33,6357.33,6357.33,18712,392,3288,
2004-01-28_10:24,6357.45,6357.45,6357.45,6357.45,18664,359,2611,
2004-01-28_10:25,6358.93,6358.93,6358.93,6358.93,21761,468,3461,
2004-01-28_10:26,6361.84,6361.84,6361.84,6361.84,18179,383,2684,
2004-01-28_10:27,6366.31,6366.31,6366.31,6366.31,22349,449,3468,
2004-01-28_10:28,6366.48,6366.48,6366.48,6366.48,16614,341,2696,
2004-01-28_10:29,6368.10,6368.10,6368.10,6368.10,27516,641,4152,
2004-01-28_10:30,6368.59,6368.59,6368.59,6368.59,16337,358,2819,
2004-01-28_10:31,6369.23,6369.23,6369.23,6369.23,24506,540,4104,
2004-01-28_10:32,6371.27,6371.27,6371.27,6371.27,17956,375,3000,
2004-01-28_10:33,6373.56,6373.56,6373.56,6373.56,26111,599,4182,
2004-01-28_10:34,6379.90,6379.90,6379.90,6379.90,16269,350,2669,
2004-01-28_10:35,6379.90,6379.90,6379.90,6379.90,29398,600,4017,
2004-01-28_10:36,6382.78,6382.78,6382.78,6382.78,16590,376,2658,
2004-01-28_10:37,6381.58,6381.58,6381.58,6381.58,27660,585,4230,
2004-01-28_10:38,6386.64,6386.64,6386.64,6386.64,16656,341,2774,
2004-01-28_10:39,6383.62,6383.62,6383.62,6383.62,28169,555,4519,
2004-01-28_10:40,6387.50,6387.50,6387.50,6387.50,20437,413,3451,
2004-01-28_10:41,6384.50,6384.50,6384.50,6384.50,29880,604,4657,
2004-01-28_10:42,6386.61,6386.61,6386.61,6386.61,17909,368,2957,
2004-01-28_10:43,6387.19,6387.19,6387.19,6387.19,33725,651,5411,
2004-01-28_10:44,6390.68,6390.68,6390.68,6390.68,21952,425,3283,
2004-01-28_10:45,6384.63,6384.63,6384.63,6384.63,26618,556,4245,
2004-01-28_10:46,6388.59,6388.59,6388.59,6388.59,18664,374,3081,
2004-01-28_10:47,6384.59,6384.59,6384.59,6384.59,25706,533,3932,
2004-01-28_10:48,6378.42,6378.42,6378.42,6378.42,19041,416,3020,
2004-01-28_10:49,6384.55,6384.55,6384.55,6384.55,22896,478,3856,
2004-01-28_10:50,6386.85,6386.85,6386.85,6386.85,17781,386,2786,
2004-01-28_10:51,6381.02,6381.02,6381.02,6381.02,24089,541,3408,
2004-01-28_10:52,6378.67,6378.67,6378.67,6378.67,14897,313,2335,
2004-01-28_10:53,6377.94,6377.94,6377.94,6377.94,21710,431,3602,
2004-01-28_10:54,6379.47,6379.47,6379.47,6379.47,15188,315,2463,
2004-01-28_10:55,6379.31,6379.31,6379.31,6379.31,21249,436,3629,
2004-01-28_10:56,6380.03,6380.03,6380.03,6380.03,13597,274,2338,
2004-01-28_10:57,6383.06,6383.06,6383.06,6383.06,19654,403,3192,
2004-01-28_10:58,6379.50,6379.50,6379.50,6379.50,14173,277,2284,
2004-01-28_10:59,6383.09,6383.09,6383.09,6383.09,16896,334,2815,
2004-01-28_11:00,6377.70,6377.70,6377.70,6377.70,13662,285,2227,
2004-01-28_11:01,6380.81,6380.81,6380.81,6380.81,16627,358,2925,
2004-01-28_11:02,6381.70,6381.70,6381.70,6381.70,14617,312,2383,
2004-01-28_11:03,6387.46,6387.46,6387.46,6387.46,18006,406,2989,
2004-01-28_11:04,6382.10,6382.10,6382.10,6382.10,15107,345,2484,
2004-01-28_11:05,6392.63,6392.63,6392.63,6392.63,19442,494,2995,
2004-01-28_11:06,6393.25,6393.25,6393.25,6393.25,18990,515,3142,
2004-01-28_11:07,6394.57,6394.57,6394.57,6394.57,21621,522,3536,
2004-01-28_11:08,6398.65,6398.65,6398.65,6398.65,19355,516,3129,
2004-01-28_11:09,6399.57,6399.57,6399.57,6399.57,22894,479,3512,
2004-01-28_11:10,6399.21,6399.21,6399.21,6399.21,21246,519,3297,
2004-01-28_11:11,6395.57,6395.57,6395.57,6395.57,23882,581,3675,
2004-01-28_11:12,6405.86,6405.86,6405.86,6405.86,17984,415,2851,
2004-01-28_11:13,6406.62,6406.62,6406.62,6406.62,22547,509,3547,
2004-01-28_11:14,6398.16,6398.16,6398.16,6398.16,21583,525,3417,
2004-01-28_11:15,6399.40,6399.40,6399.40,6399.40,27704,655,4012,
2004-01-28_11:16,6403.77,6403.77,6403.77,6403.77,18599,489,3240,
2004-01-28_11:17,6397.34,6397.34,6397.34,6397.34,23944,526,3933,
2004-01-28_11:18,6406.15,6406.15,6406.15,6406.15,19150,480,3040,
2004-01-28_11:19,6394.64,6394.64,6394.64,6394.64,26667,633,3863,
2004-01-28_11:20,6393.58,6393.58,6393.58,6393.58,18474,443,2873,
2004-01-28_11:21,6394.05,6394.05,6394.05,6394.05,25562,605,3855,
2004-01-28_11:22,6402.47,6402.47,6402.47,6402.47,21096,529,3302,
2004-01-28_11:23,6401.04,6401.04,6401.04,6401.04,23321,520,3675,
2004-01-28_11:24,6402.72,6402.72,6402.72,6402.72,21038,531,3605,
2004-01-28_11:25,6400.65,6400.65,6400.65,6400.65,25772,625,4301,
2004-01-28_11:26,6400.75,6400.75,6400.75,6400.75,18819,498,3265,
2004-01-28_11:27,6403.45,6403.45,6403.45,6403.45,24112,533,3849,
2004-01-28_11:28,6397.04,6397.04,6397.04,6397.04,20485,420,3088,
2004-01-28_11:29,6407.74,6407.74,6407.74,6407.74,21739,441,3384,
2004-01-28_11:30,6408.72,6408.72,6408.72,6408.72,15903,356,2638,
2004-01-28_11:31,6410.81,6410.81,6410.81,6410.81,20072,426,3329,
2004-01-28_11:32,6407.96,6407.96,6407.96,6407.96,18646,404,2772,
2004-01-28_11:33,6398.65,6398.65,6398.65,6398.65,25140,567,3782,
2004-01-28_11:34,6407.31,6407.31,6407.31,6407.31,18340,467,3027,
2004-01-28_11:35,6409.38,6409.38,6409.38,6409.38,21697,471,3645,
2004-01-28_11:36,6406.51,6406.51,6406.51,6406.51,14853,318,2552,
2004-01-28_11:37,6400.70,6400.70,6400.70,6400.70,20373,448,3421,
2004-01-28_11:38,6405.07,6405.07,6405.07,6405.07,17291,459,2703,
2004-01-28_11:39,6407.07,6407.07,6407.07,6407.07,19631,496,3256,
2004-01-28_11:40,6404.55,6404.55,6404.55,6404.55,19241,416,2680,
2004-01-28_11:41,6405.90,6405.90,6405.90,6405.90,28534,592,4101,
2004-01-28_11:42,6409.44,6409.44,6409.44,6409.44,19422,427,2887,
2004-01-28_11:43,6412.44,6412.44,6412.44,6412.44,27672,620,4019,
2004-01-28_11:44,6414.02,6414.02,6414.02,6414.02,18292,426,2819,
2004-01-28_11:45,6412.22,6412.22,6412.22,6412.22,30608,626,4216,
2004-01-28_11:46,6410.20,6410.20,6410.20,6410.20,18882,373,2868,
2004-01-28_11:47,6415.68,6415.68,6415.68,6415.68,28666,585,3935,
2004-01-28_11:48,6421.45,6421.45,6421.45,6421.45,16535,348,2800,
2004-01-28_11:49,6414.68,6414.68,6414.68,6414.68,28710,607,4558,
2004-01-28_11:50,6412.99,6412.99,6412.99,6412.99,22477,505,3661,
2004-01-28_11:51,6406.37,6406.37,6406.37,6406.37,34504,747,5197,
2004-01-28_11:52,6405.55,6405.55,6405.55,6405.55,21940,455,3300,
2004-01-28_11:53,6408.10,6408.10,6408.10,6408.10,29599,637,4583,
2004-01-28_11:54,6406.32,6406.32,6406.32,6406.32,19650,439,2802,
2004-01-28_11:55,6407.61,6407.61,6407.61,6407.61,24510,515,3706,
2004-01-28_11:56,6413.19,6413.19,6413.19,6413.19,15369,332,2593,
2004-01-28_11:57,6414.65,6414.65,6414.65,6414.65,23763,505,3419,
2004-01-28_11:58,6410.17,6410.17,6410.17,6410.17,17539,413,2645,
2004-01-28_11:59,6410.13,6410.13,6410.13,6410.13,26189,524,3797,
2004-01-28_12:00,6415.16,6415.16,6415.16,6415.16,14673,315,2357,
2004-01-28_12:01,6411.41,6411.41,6411.41,6411.41,25400,480,4035,
2004-01-28_12:02,6405.92,6405.92,6405.92,6405.92,14457,326,2455,
2004-01-28_12:03,6401.19,6401.19,6401.19,6401.19,30934,704,4389,
2004-01-28_12:04,6401.71,6401.71,6401.71,6401.71,15763,368,2539,
2004-01-28_12:05,6397.95,6397.95,6397.95,6397.95,20306,460,3406,
2004-01-28_12:06,6406.95,6406.95,6406.95,6406.95,14972,366,2256,
2004-01-28_12:07,6407.56,6407.56,6407.56,6407.56,21349,495,3398,
2004-01-28_12:08,6407.46,6407.46,6407.46,6407.46,16582,374,2495,
2004-01-28_12:09,6400.48,6400.48,6400.48,6400.48,20774,529,3183,
2004-01-28_12:10,6394.54,6394.54,6394.54,6394.54,19489,589,3023,
2004-01-28_12:11,6395.27,6395.27,6395.27,6395.27,27052,744,3961,
2004-01-28_12:12,6396.04,6396.04,6396.04,6396.04,19431,414,2837,
2004-01-28_12:13,6396.34,6396.34,6396.34,6396.34,21823,498,3612,
2004-01-28_12:14,6394.60,6394.60,6394.60,6394.60,15248,354,2510,
2004-01-28_12:15,6393.22,6393.22,6393.22,6393.22,21161,505,3315,
2004-01-28_12:16,6392.00,6392.00,6392.00,6392.00,17845,390,2750,
2004-01-28_12:17,6393.63,6393.63,6393.63,6393.63,23986,524,3461,
2004-01-28_12:18,6391.17,6391.17,6391.17,6391.17,14284,312,2279,
2004-01-28_12:19,6392.55,6392.55,6392.55,6392.55,22550,444,3262,
2004-01-28_12:20,6396.77,6396.77,6396.77,6396.77,13984,302,2326,
2004-01-28_12:21,6389.27,6389.27,6389.27,6389.27,21316,441,3247,
2004-01-28_12:22,6391.52,6391.52,6391.52,6391.52,13235,305,2133,
2004-01-28_12:23,6391.24,6391.24,6391.24,6391.24,17504,367,2857,
2004-01-28_12:24,6387.98,6387.98,6387.98,6387.98,13423,307,2066,
2004-01-28_12:25,6388.15,6388.15,6388.15,6388.15,17064,366,2605,
2004-01-28_12:26,6383.35,6383.35,6383.35,6383.35,12123,246,1993,
2004-01-28_12:27,6391.29,6391.29,6391.29,6391.29,19794,433,2993,
2004-01-28_12:28,6384.01,6384.01,6384.01,6384.01,15006,336,2347,
2004-01-28_12:29,6391.26,6391.26,6391.26,6391.26,19181,448,3129,
2004-01-28_12:30,6390.87,6390.87,6390.87,6390.87,12606,285,2178,
2004-01-28_12:31,6389.07,6389.07,6389.07,6389.07,17275,406,2797,
2004-01-28_12:32,6388.27,6388.27,6388.27,6388.27,13107,299,2113,
2004-01-28_12:33,6388.09,6388.09,6388.09,6388.09,15975,354,2556,
2004-01-28_12:34,6395.77,6395.77,6395.77,6395.77,14503,323,2208,
2004-01-28_12:35,6386.86,6386.86,6386.86,6386.86,14723,332,2619,
2004-01-28_12:36,6389.41,6389.41,6389.41,6389.41,11615,262,1982,
2004-01-28_12:37,6390.57,6390.57,6390.57,6390.57,16129,364,2690,
2004-01-28_12:38,6388.92,6388.92,6388.92,6388.92,10871,255,1834,
2004-01-28_12:39,6395.65,6395.65,6395.65,6395.65,16972,406,2792,
2004-01-28_12:40,6390.24,6390.24,6390.24,6390.24,10022,227,1776,
2004-01-28_12:41,6396.46,6396.46,6396.46,6396.46,18601,447,2901,
2004-01-28_12:42,6395.45,6395.45,6395.45,6395.45,11023,262,1816,
2004-01-28_12:43,6393.83,6393.83,6393.83,6393.83,16131,332,2631,
2004-01-28_12:44,6393.03,6393.03,6393.03,6393.03,12988,286,1924,
2004-01-28_12:45,6397.73,6397.73,6397.73,6397.73,16976,388,2728,
2004-01-28_12:46,6396.72,6396.72,6396.72,6396.72,13037,279,2128,
2004-01-28_12:47,6390.55,6390.55,6390.55,6390.55,18401,399,3074,
2004-01-28_12:48,6396.28,6396.28,6396.28,6396.28,11728,259,2188,
2004-01-28_12:49,6400.63,6400.63,6400.63,6400.63,16102,422,2869,
2004-01-28_12:50,6404.14,6404.14,6404.14,6404.14,13041,266,2205,
2004-01-28_12:51,6395.54,6395.54,6395.54,6395.54,15674,342,2876,
2004-01-28_12:52,6399.21,6399.21,6399.21,6399.21,12302,287,2165,
2004-01-28_12:53,6395.38,6395.38,6395.38,6395.38,19290,392,2962,
2004-01-28_12:54,6391.40,6391.40,6391.40,6391.40,16920,411,2484,
2004-01-28_12:55,6394.90,6394.90,6394.90,6394.90,19132,469,2903,
2004-01-28_12:56,6395.61,6395.61,6395.61,6395.61,16133,354,2580,
2004-01-28_12:57,6389.97,6389.97,6389.97,6389.97,21244,497,3511,
2004-01-28_12:58,6397.92,6397.92,6397.92,6397.92,12890,281,2410,
2004-01-28_12:59,6390.72,6390.72,6390.72,6390.72,16923,398,3064,
2004-01-28_13:00,6386.22,6386.22,6386.22,6386.22,16059,385,2696,
2004-01-28_13:01,6386.60,6386.60,6386.60,6386.60,22695,574,3650,
2004-01-28_13:02,6388.89,6388.89,6388.89,6388.89,15802,366,2681,
2004-01-28_13:03,6392.31,6392.31,6392.31,6392.31,20548,480,3506,
2004-01-28_13:04,6396.68,6396.68,6396.68,6396.68,15649,376,2638,
2004-01-28_13:05,6390.98,6390.98,6390.98,6390.98,19283,469,3406,
2004-01-28_13:06,6394.97,6394.97,6394.97,6394.97,15379,332,2411,
2004-01-28_13:07,6388.60,6388.60,6388.60,6388.60,19526,465,3466,
2004-01-28_13:08,6387.51,6387.51,6387.51,6387.51,14800,310,2504,
2004-01-28_13:09,6387.38,6387.38,6387.38,6387.38,20010,466,3628,
2004-01-28_13:10,6389.19,6389.19,6389.19,6389.19,14121,332,2457,
2004-01-28_13:11,6390.19,6390.19,6390.19,6390.19,21228,503,3425,
2004-01-28_13:12,6394.89,6394.89,6394.89,6394.89,16003,394,2593,
2004-01-28_13:13,6393.78,6393.78,6393.78,6393.78,20356,488,3407,
2004-01-28_13:14,6393.60,6393.60,6393.60,6393.60,16059,380,2640,
2004-01-28_13:15,6393.63,6393.63,6393.63,6393.63,18952,409,3189,
2004-01-28_13:16,6387.56,6387.56,6387.56,6387.56,17845,423,2863,
2004-01-28_13:17,6383.80,6383.80,6383.80,6383.80,22572,563,3708,
2004-01-28_13:18,6383.11,6383.11,6383.11,6383.11,19348,498,3367,
2004-01-28_13:19,6381.39,6381.39,6381.39,6381.39,31693,806,5256,
2004-01-28_13:20,6382.73,6382.73,6382.73,6382.73,22030,470,3487,
2004-01-28_13:21,6379.44,6379.44,6379.44,6379.44,33082,770,5182,
2004-01-28_13:22,6387.68,6387.68,6387.68,6387.68,23147,547,3886,
2004-01-28_13:23,6385.44,6385.44,6385.44,6385.44,31607,733,5118,
2004-01-28_13:24,6391.35,6391.35,6391.35,6391.35,24199,529,4254,
2004-01-28_13:25,6389.32,6389.32,6389.32,6389.32,43291,1161,6458,
2004-01-28_13:26,6389.40,6389.40,6389.40,6389.40,0,0,0,
2004-01-28_13:27,6389.40,6389.40,6389.40,6389.40,0,0,0,
2004-01-28_13:28,6389.40,6389.40,6389.40,6389.40,0,0,0,
2004-01-28_13:29,6389.40,6389.40,6389.40,6389.40,0,0,0,
2004-01-28_13:30,6386.25,6386.25,6386.25,6386.25,219659,5292,32862,
2004-01-29_09:01,6348.93,6348.93,6348.93,6348.93,205118,3894,27252,
2004-01-29_09:02,6332.02,6332.02,6332.02,6332.02,38989,732,5662,
2004-01-29_09:03,6335.49,6335.49,6335.49,6335.49,58406,1007,8434,
2004-01-29_09:04,6347.36,6347.36,6347.36,6347.36,42598,741,6221,
2004-01-29_09:05,6339.37,6339.37,6339.37,6339.37,52557,1055,8313,
2004-01-29_09:06,6345.82,6345.82,6345.82,6345.82,38996,774,5980,
2004-01-29_09:07,6347.66,6347.66,6347.66,6347.66,52547,1054,8173,
2004-01-29_09:08,6346.26,6346.26,6346.26,6346.26,38133,747,5691,
2004-01-29_09:09,6354.41,6354.41,6354.41,6354.41,50727,1127,7831,
2004-01-29_09:10,6351.12,6351.12,6351.12,6351.12,36414,721,5751,
2004-01-29_09:11,6357.09,6357.09,6357.09,6357.09,43785,789,6723,
2004-01-29_09:12,6361.50,6361.50,6361.50,6361.50,41628,805,5787,
2004-01-29_09:13,6361.17,6361.17,6361.17,6361.17,47053,996,7312,
2004-01-29_09:14,6359.78,6359.78,6359.78,6359.78,32615,615,4788,
2004-01-29_09:15,6353.57,6353.57,6353.57,6353.57,50643,1110,7404,
2004-01-29_09:16,6356.05,6356.05,6356.05,6356.05,36848,715,5190,
2004-01-29_09:17,6355.13,6355.13,6355.13,6355.13,41291,886,6328,
2004-01-29_09:18,6351.88,6351.88,6351.88,6351.88,36274,687,5101,
2004-01-29_09:19,6353.04,6353.04,6353.04,6353.04,36409,737,5790,
2004-01-29_09:20,6350.64,6350.64,6350.64,6350.64,28783,548,4417,
2004-01-29_09:21,6349.34,6349.34,6349.34,6349.34,36515,789,5851,
2004-01-29_09:22,6352.18,6352.18,6352.18,6352.18,30389,602,3984,
2004-01-29_09:23,6353.43,6353.43,6353.43,6353.43,36568,765,5595,
2004-01-29_09:24,6352.60,6352.60,6352.60,6352.60,24850,489,3913,
2004-01-29_09:25,6354.78,6354.78,6354.78,6354.78,31452,633,4889,
2004-01-29_09:26,6353.87,6353.87,6353.87,6353.87,25164,529,3683,
2004-01-29_09:27,6352.22,6352.22,6352.22,6352.22,32027,692,5227,
2004-01-29_09:28,6358.89,6358.89,6358.89,6358.89,24641,470,3849,
2004-01-29_09:29,6360.70,6360.70,6360.70,6360.70,39144,685,5319,
2004-01-29_09:30,6363.14,6363.14,6363.14,6363.14,31978,475,4068,
2004-01-29_09:31,6372.98,6372.98,6372.98,6372.98,39269,780,5561,
2004-01-29_09:32,6368.68,6368.68,6368.68,6368.68,28937,594,4489,
2004-01-29_09:33,6366.94,6366.94,6366.94,6366.94,39085,841,6231,
2004-01-29_09:34,6364.09,6364.09,6364.09,6364.09,30602,629,4541,
2004-01-29_09:35,6364.14,6364.14,6364.14,6364.14,38456,834,6137,
2004-01-29_09:36,6368.36,6368.36,6368.36,6368.36,27853,573,4306,
2004-01-29_09:37,6374.80,6374.80,6374.80,6374.80,35040,789,5636,
2004-01-29_09:38,6368.21,6368.21,6368.21,6368.21,26863,542,4350,
2004-01-29_09:39,6372.85,6372.85,6372.85,6372.85,34823,770,5647,
2004-01-29_09:40,6371.45,6371.45,6371.45,6371.45,25104,549,3872,
2004-01-29_09:41,6379.05,6379.05,6379.05,6379.05,31313,737,5291,
2004-01-29_09:42,6371.02,6371.02,6371.02,6371.02,22235,488,3651,
2004-01-29_09:43,6378.26,6378.26,6378.26,6378.26,34784,770,5479,
2004-01-29_09:44,6371.82,6371.82,6371.82,6371.82,26720,588,3806,
2004-01-29_09:45,6370.44,6370.44,6370.44,6370.44,33222,811,5450,
2004-01-29_09:46,6373.37,6373.37,6373.37,6373.37,20135,465,3439,
2004-01-29_09:47,6368.28,6368.28,6368.28,6368.28,33779,778,5419,
2004-01-29_09:48,6368.17,6368.17,6368.17,6368.17,23415,583,3898,
2004-01-29_09:49,6366.21,6366.21,6366.21,6366.21,30779,779,5180,
2004-01-29_09:50,6366.81,6366.81,6366.81,6366.81,22346,509,3966,
2004-01-29_09:51,6363.89,6363.89,6363.89,6363.89,31595,705,5064,
2004-01-29_09:52,6364.25,6364.25,6364.25,6364.25,21669,451,3468,
2004-01-29_09:53,6365.97,6365.97,6365.97,6365.97,30307,721,4507,
2004-01-29_09:54,6371.94,6371.94,6371.94,6371.94,20872,436,3281,
2004-01-29_09:55,6364.62,6364.62,6364.62,6364.62,31225,738,4810,
2004-01-29_09:56,6365.02,6365.02,6365.02,6365.02,21223,501,3432,
2004-01-29_09:57,6366.78,6366.78,6366.78,6366.78,31296,753,5095,
2004-01-29_09:58,6368.41,6368.41,6368.41,6368.41,21018,562,3598,
2004-01-29_09:59,6364.98,6364.98,6364.98,6364.98,33817,928,5453,
2004-01-29_10:00,6364.32,6364.32,6364.32,6364.32,26111,640,4244,
2004-01-29_10:01,6362.31,6362.31,6362.31,6362.31,30822,752,4976,
2004-01-29_10:02,6361.11,6361.11,6361.11,6361.11,26639,609,3865,
2004-01-29_10:03,6360.16,6360.16,6360.16,6360.16,31428,676,4630,
2004-01-29_10:04,6359.74,6359.74,6359.74,6359.74,24030,655,3665,
2004-01-29_10:05,6357.64,6357.64,6357.64,6357.64,29268,586,4524,
2004-01-29_10:06,6356.87,6356.87,6356.87,6356.87,21752,480,3252,
2004-01-29_10:07,6357.65,6357.65,6357.65,6357.65,27962,626,4460,
2004-01-29_10:08,6352.60,6352.60,6352.60,6352.60,19792,422,3320,
2004-01-29_10:09,6351.60,6351.60,6351.60,6351.60,29073,659,4521,
2004-01-29_10:10,6355.26,6355.26,6355.26,6355.26,23714,517,3679,
2004-01-29_10:11,6348.83,6348.83,6348.83,6348.83,36259,849,5713,
2004-01-29_10:12,6346.26,6346.26,6346.26,6346.26,26564,587,4132,
2004-01-29_10:13,6340.98,6340.98,6340.98,6340.98,36945,826,5906,
2004-01-29_10:14,6340.59,6340.59,6340.59,6340.59,28157,586,4195,
2004-01-29_10:15,6336.59,6336.59,6336.59,6336.59,36512,831,5803,
2004-01-29_10:16,6331.95,6331.95,6331.95,6331.95,34066,700,4855,
2004-01-29_10:17,6330.85,6330.85,6330.85,6330.85,42556,857,6348,
2004-01-29_10:18,6329.02,6329.02,6329.02,6329.02,31810,624,4713,
2004-01-29_10:19,6330.58,6330.58,6330.58,6330.58,37550,797,5650,
2004-01-29_10:20,6327.19,6327.19,6327.19,6327.19,28515,571,4339,
2004-01-29_10:21,6326.99,6326.99,6326.99,6326.99,41915,851,5692,
2004-01-29_10:22,6324.31,6324.31,6324.31,6324.31,26413,494,3913,
2004-01-29_10:23,6323.63,6323.63,6323.63,6323.63,31569,659,4776,
2004-01-29_10:24,6323.74,6323.74,6323.74,6323.74,25620,470,3591,
2004-01-29_10:25,6322.42,6322.42,6322.42,6322.42,28179,569,4371,
2004-01-29_10:26,6321.75,6321.75,6321.75,6321.75,22577,402,3450,
2004-01-29_10:27,6322.81,6322.81,6322.81,6322.81,29721,551,4269,
2004-01-29_10:28,6322.91,6322.91,6322.91,6322.91,21977,354,2984,
2004-01-29_10:29,6327.10,6327.10,6327.10,6327.10,25256,534,3861,
2004-01-29_10:30,6324.84,6324.84,6324.84,6324.84,16958,331,2736,
2004-01-29_10:31,6331.18,6331.18,6331.18,6331.18,21266,477,3581,
2004-01-29_10:32,6333.27,6333.27,6333.27,6333.27,13774,270,2397,
2004-01-29_10:33,6336.69,6336.69,6336.69,6336.69,22960,482,3194,
2004-01-29_10:34,6332.86,6332.86,6332.86,6332.86,14411,256,2370,
2004-01-29_10:35,6334.43,6334.43,6334.43,6334.43,21062,410,3307,
2004-01-29_10:36,6331.23,6331.23,6331.23,6331.23,14964,305,2278,
2004-01-29_10:37,6334.19,6334.19,6334.19,6334.19,17154,399,2912,
2004-01-29_10:38,6339.86,6339.86,6339.86,6339.86,12319,252,2072,
2004-01-29_10:39,6339.02,6339.02,6339.02,6339.02,17394,367,2789,
2004-01-29_10:40,6336.47,6336.47,6336.47,6336.47,12698,273,2338,
2004-01-29_10:41,6333.39,6333.39,6333.39,6333.39,18820,468,3120,
2004-01-29_10:42,6333.03,6333.03,6333.03,6333.03,10436,241,1791,
2004-01-29_10:43,6333.25,6333.25,6333.25,6333.25,16757,364,2802,
2004-01-29_10:44,6333.92,6333.92,6333.92,6333.92,13817,278,2045,
2004-01-29_10:45,6330.55,6330.55,6330.55,6330.55,15929,344,2830,
2004-01-29_10:46,6330.80,6330.80,6330.80,6330.80,11773,256,1945,
2004-01-29_10:47,6331.61,6331.61,6331.61,6331.61,16285,372,2832,
2004-01-29_10:48,6331.24,6331.24,6331.24,6331.24,9530,218,1719,
2004-01-29_10:49,6331.27,6331.27,6331.27,6331.27,15059,329,2622,
2004-01-29_10:50,6332.94,6332.94,6332.94,6332.94,11347,228,1944,
2004-01-29_10:51,6335.72,6335.72,6335.72,6335.72,21502,423,3154,
2004-01-29_10:52,6333.19,6333.19,6333.19,6333.19,15918,292,2189,
2004-01-29_10:53,6339.06,6339.06,6339.06,6339.06,20822,379,3209,
2004-01-29_10:54,6331.56,6331.56,6331.56,6331.56,12729,218,1996,
2004-01-29_10:55,6333.96,6333.96,6333.96,6333.96,17478,347,2678,
2004-01-29_10:56,6335.85,6335.85,6335.85,6335.85,11709,239,1908,
2004-01-29_10:57,6333.34,6333.34,6333.34,6333.34,12078,259,2288,
2004-01-29_10:58,6332.97,6332.97,6332.97,6332.97,11154,225,1699,
2004-01-29_10:59,6332.84,6332.84,6332.84,6332.84,17342,433,2600,
2004-01-29_11:00,6329.86,6329.86,6329.86,6329.86,12355,278,2050,
2004-01-29_11:01,6337.33,6337.33,6337.33,6337.33,15898,328,2364,
2004-01-29_11:02,6332.82,6332.82,6332.82,6332.82,11303,215,1705,
2004-01-29_11:03,6335.97,6335.97,6335.97,6335.97,16973,466,3049,
2004-01-29_11:04,6331.49,6331.49,6331.49,6331.49,12454,244,2057,
2004-01-29_11:05,6331.22,6331.22,6331.22,6331.22,13842,270,2129,
2004-01-29_11:06,6332.98,6332.98,6332.98,6332.98,11897,294,2054,
2004-01-29_11:07,6330.32,6330.32,6330.32,6330.32,15753,311,2361,
2004-01-29_11:08,6334.40,6334.40,6334.40,6334.40,9465,208,1591,
2004-01-29_11:09,6332.43,6332.43,6332.43,6332.43,11358,286,2053,
2004-01-29_11:10,6332.11,6332.11,6332.11,6332.11,8524,194,1494,
2004-01-29_11:11,6335.08,6335.08,6335.08,6335.08,13298,294,2234,
2004-01-29_11:12,6336.11,6336.11,6336.11,6336.11,7795,181,1366,
2004-01-29_11:13,6329.42,6329.42,6329.42,6329.42,12911,364,2282,
2004-01-29_11:14,6333.49,6333.49,6333.49,6333.49,9500,201,1589,
2004-01-29_11:15,6335.37,6335.37,6335.37,6335.37,13518,352,2246,
2004-01-29_11:16,6339.08,6339.08,6339.08,6339.08,9284,188,1455,
2004-01-29_11:17,6343.42,6343.42,6343.42,6343.42,15850,407,2483,
2004-01-29_11:18,6335.99,6335.99,6335.99,6335.99,11166,254,1715,
2004-01-29_11:19,6335.48,6335.48,6335.48,6335.48,16747,463,2438,
2004-01-29_11:20,6337.14,6337.14,6337.14,6337.14,13136,365,2099,
2004-01-29_11:21,6348.64,6348.64,6348.64,6348.64,15786,468,2818,
2004-01-29_11:22,6343.46,6343.46,6343.46,6343.46,10615,244,1901,
2004-01-29_11:23,6348.02,6348.02,6348.02,6348.02,17887,489,2966,
2004-01-29_11:24,6345.44,6345.44,6345.44,6345.44,15311,415,2341,
2004-01-29_11:25,6350.75,6350.75,6350.75,6350.75,19060,543,3154,
2004-01-29_11:26,6344.22,6344.22,6344.22,6344.22,11752,314,2033,
2004-01-29_11:27,6349.52,6349.52,6349.52,6349.52,16725,408,2737,
2004-01-29_11:28,6349.01,6349.01,6349.01,6349.01,11132,276,1866,
2004-01-29_11:29,6352.80,6352.80,6352.80,6352.80,20453,710,2914,
2004-01-29_11:30,6358.42,6358.42,6358.42,6358.42,11481,288,1948,
2004-01-29_11:31,6358.15,6358.15,6358.15,6358.15,17486,475,2893,
2004-01-29_11:32,6354.45,6354.45,6354.45,6354.45,12774,377,2124,
2004-01-29_11:33,6362.34,6362.34,6362.34,6362.34,21524,628,3016,
2004-01-29_11:34,6361.10,6361.10,6361.10,6361.10,12174,357,2263,
2004-01-29_11:35,6354.21,6354.21,6354.21,6354.21,22455,631,3481,
2004-01-29_11:36,6355.35,6355.35,6355.35,6355.35,11858,274,2054,
2004-01-29_11:37,6352.33,6352.33,6352.33,6352.33,15353,399,2993,
2004-01-29_11:38,6359.00,6359.00,6359.00,6359.00,11431,293,2065,
2004-01-29_11:39,6358.49,6358.49,6358.49,6358.49,15901,420,2804,
2004-01-29_11:40,6356.05,6356.05,6356.05,6356.05,10623,236,1803,
2004-01-29_11:41,6357.54,6357.54,6357.54,6357.54,15591,398,2826,
2004-01-29_11:42,6355.76,6355.76,6355.76,6355.76,10336,285,1945,
2004-01-29_11:43,6353.77,6353.77,6353.77,6353.77,15499,405,2604,
2004-01-29_11:44,6357.57,6357.57,6357.57,6357.57,11814,254,1810,
2004-01-29_11:45,6361.71,6361.71,6361.71,6361.71,18760,462,2855,
2004-01-29_11:46,6358.75,6358.75,6358.75,6358.75,12468,274,2005,
2004-01-29_11:47,6353.06,6353.06,6353.06,6353.06,16238,405,3169,
2004-01-29_11:48,6353.57,6353.57,6353.57,6353.57,13772,309,2261,
2004-01-29_11:49,6360.61,6360.61,6360.61,6360.61,24844,578,3921,
2004-01-29_11:50,6358.75,6358.75,6358.75,6358.75,15265,360,2661,
2004-01-29_11:51,6352.41,6352.41,6352.41,6352.41,26829,609,4466,
2004-01-29_11:52,6357.44,6357.44,6357.44,6357.44,16776,341,2820,
2004-01-29_11:53,6356.11,6356.11,6356.11,6356.11,25044,513,4173,
2004-01-29_11:54,6354.72,6354.72,6354.72,6354.72,16089,370,2881,
2004-01-29_11:55,6352.85,6352.85,6352.85,6352.85,22894,502,3774,
2004-01-29_11:56,6348.30,6348.30,6348.30,6348.30,13930,281,2420,
2004-01-29_11:57,6351.58,6351.58,6351.58,6351.58,23708,513,3903,
2004-01-29_11:58,6355.19,6355.19,6355.19,6355.19,14626,339,2658,
2004-01-29_11:59,6346.46,6346.46,6346.46,6346.46,22219,459,3568,
2004-01-29_12:00,6343.57,6343.57,6343.57,6343.57,15744,340,2650,
2004-01-29_12:01,6347.52,6347.52,6347.52,6347.52,23597,557,4097,
2004-01-29_12:02,6341.64,6341.64,6341.64,6341.64,19051,418,3287,
2004-01-29_12:03,6339.40,6339.40,6339.40,6339.40,20822,477,3589,
2004-01-29_12:04,6343.06,6343.06,6343.06,6343.06,17502,406,2823,
2004-01-29_12:05,6335.83,6335.83,6335.83,6335.83,21832,526,3563,
2004-01-29_12:06,6336.40,6336.40,6336.40,6336.40,17228,386,2879,
2004-01-29_12:07,6332.04,6332.04,6332.04,6332.04,31492,703,4489,
2004-01-29_12:08,6329.96,6329.96,6329.96,6329.96,24254,489,3345,
2004-01-29_12:09,6333.32,6333.32,6333.32,6333.32,33085,787,5064,
2004-01-29_12:10,6326.95,6326.95,6326.95,6326.95,28633,613,4185,
2004-01-29_12:11,6326.63,6326.63,6326.63,6326.63,28766,697,4641,
2004-01-29_12:12,6324.89,6324.89,6324.89,6324.89,20328,440,3357,
2004-01-29_12:13,6323.79,6323.79,6323.79,6323.79,28217,656,4429,
2004-01-29_12:14,6323.29,6323.29,6323.29,6323.29,20583,402,2880,
2004-01-29_12:15,6323.59,6323.59,6323.59,6323.59,23864,470,3786,
2004-01-29_12:16,6327.70,6327.70,6327.70,6327.70,17277,330,2501,
2004-01-29_12:17,6325.15,6325.15,6325.15,6325.15,19159,447,3191,
2004-01-29_12:18,6326.93,6326.93,6326.93,6326.93,13501,256,2146,
2004-01-29_12:19,6331.00,6331.00,6331.00,6331.00,18021,374,2808,
2004-01-29_12:20,6330.17,6330.17,6330.17,6330.17,12679,313,2027,
2004-01-29_12:21,6332.61,6332.61,6332.61,6332.61,17352,401,2812,
2004-01-29_12:22,6335.81,6335.81,6335.81,6335.81,11909,295,1865,
2004-01-29_12:23,6331.93,6331.93,6331.93,6331.93,15360,348,2500,
2004-01-29_12:24,6337.93,6337.93,6337.93,6337.93,10425,240,1720,
2004-01-29_12:25,6338.90,6338.90,6338.90,6338.90,15767,343,2642,
2004-01-29_12:26,6339.81,6339.81,6339.81,6339.81,11740,255,2066,
2004-01-29_12:27,6334.27,6334.27,6334.27,6334.27,24567,737,3408,
2004-01-29_12:28,6337.33,6337.33,6337.33,6337.33,11382,246,2076,
2004-01-29_12:29,6339.60,6339.60,6339.60,6339.60,16120,415,2825,
2004-01-29_12:30,6338.03,6338.03,6338.03,6338.03,12530,283,2086,
2004-01-29_12:31,6340.23,6340.23,6340.23,6340.23,18284,471,2974,
2004-01-29_12:32,6338.12,6338.12,6338.12,6338.12,12212,262,1912,
2004-01-29_12:33,6342.52,6342.52,6342.52,6342.52,15704,361,2673,
2004-01-29_12:34,6337.67,6337.67,6337.67,6337.67,11486,259,2076,
2004-01-29_12:35,6340.95,6340.95,6340.95,6340.95,16370,348,2658,
2004-01-29_12:36,6336.95,6336.95,6336.95,6336.95,10148,222,1894,
2004-01-29_12:37,6342.37,6342.37,6342.37,6342.37,16323,370,2593,
2004-01-29_12:38,6333.96,6333.96,6333.96,6333.96,9870,216,1721,
2004-01-29_12:39,6333.92,6333.92,6333.92,6333.92,16439,355,2478,
2004-01-29_12:40,6340.70,6340.70,6340.70,6340.70,10867,238,1893,
2004-01-29_12:41,6338.46,6338.46,6338.46,6338.46,15699,343,2717,
2004-01-29_12:42,6331.30,6331.30,6331.30,6331.30,13472,274,2072,
2004-01-29_12:43,6335.27,6335.27,6335.27,6335.27,16414,385,2813,
2004-01-29_12:44,6332.51,6332.51,6332.51,6332.51,13504,322,2259,
2004-01-29_12:45,6335.07,6335.07,6335.07,6335.07,16030,376,3040,
2004-01-29_12:46,6335.23,6335.23,6335.23,6335.23,15331,315,2288,
2004-01-29_12:47,6332.99,6332.99,6332.99,6332.99,18917,416,3135,
2004-01-29_12:48,6330.82,6330.82,6330.82,6330.82,17850,393,2855,
2004-01-29_12:49,6323.12,6323.12,6323.12,6323.12,22297,467,3949,
2004-01-29_12:50,6323.80,6323.80,6323.80,6323.80,21383,420,3318,
2004-01-29_12:51,6327.03,6327.03,6327.03,6327.03,25962,547,4403,
2004-01-29_12:52,6323.59,6323.59,6323.59,6323.59,18118,345,2976,
2004-01-29_12:53,6318.37,6318.37,6318.37,6318.37,21442,453,3767,
2004-01-29_12:54,6323.23,6323.23,6323.23,6323.23,18415,349,2743,
2004-01-29_12:55,6317.39,6317.39,6317.39,6317.39,35083,625,4554,
2004-01-29_12:56,6316.51,6316.51,6316.51,6316.51,22514,443,3275,
2004-01-29_12:57,6316.02,6316.02,6316.02,6316.02,26846,553,4159,
2004-01-29_12:58,6313.53,6313.53,6313.53,6313.53,18538,402,3054,
2004-01-29_12:59,6309.17,6309.17,6309.17,6309.17,28784,556,4368,
2004-01-29_13:00,6308.07,6308.07,6308.07,6308.07,22869,440,3362,
2004-01-29_13:01,6310.68,6310.68,6310.68,6310.68,32149,679,5046,
2004-01-29_13:02,6306.33,6306.33,6306.33,6306.33,21356,463,3760,
2004-01-29_13:03,6309.90,6309.90,6309.90,6309.90,28768,559,4739,
2004-01-29_13:04,6311.04,6311.04,6311.04,6311.04,22583,441,3596,
2004-01-29_13:05,6308.07,6308.07,6308.07,6308.07,28753,576,4801,
2004-01-29_13:06,6309.57,6309.57,6309.57,6309.57,21388,425,3394,
2004-01-29_13:07,6307.53,6307.53,6307.53,6307.53,31975,650,4885,
2004-01-29_13:08,6305.87,6305.87,6305.87,6305.87,27490,483,3984,
2004-01-29_13:09,6307.25,6307.25,6307.25,6307.25,32371,610,4797,
2004-01-29_13:10,6307.27,6307.27,6307.27,6307.27,22719,487,3713,
2004-01-29_13:11,6306.86,6306.86,6306.86,6306.86,32441,676,4923,
2004-01-29_13:12,6303.21,6303.21,6303.21,6303.21,21537,456,3484,
2004-01-29_13:13,6307.83,6307.83,6307.83,6307.83,29713,728,4699,
2004-01-29_13:14,6304.49,6304.49,6304.49,6304.49,23003,467,3424,
2004-01-29_13:15,6307.96,6307.96,6307.96,6307.96,30353,673,4782,
2004-01-29_13:16,6303.85,6303.85,6303.85,6303.85,22921,591,3868,
2004-01-29_13:17,6307.05,6307.05,6307.05,6307.05,27911,667,4657,
2004-01-29_13:18,6308.36,6308.36,6308.36,6308.36,20688,415,3405,
2004-01-29_13:19,6310.32,6310.32,6310.32,6310.32,29135,656,4629,
2004-01-29_13:20,6313.74,6313.74,6313.74,6313.74,23823,511,3700,
2004-01-29_13:21,6316.07,6316.07,6316.07,6316.07,31483,706,4850,
2004-01-29_13:22,6319.48,6319.48,6319.48,6319.48,25910,579,3913,
2004-01-29_13:23,6317.12,6317.12,6317.12,6317.12,37233,834,5737,
2004-01-29_13:24,6316.11,6316.11,6316.11,6316.11,34612,733,5308,
2004-01-29_13:25,6315.71,6315.71,6315.71,6315.71,42671,1007,6903,
2004-01-29_13:26,6315.71,6315.71,6315.71,6315.71,0,0,0,
2004-01-29_13:27,6315.71,6315.71,6315.71,6315.71,0,0,0,
2004-01-29_13:28,6315.71,6315.71,6315.71,6315.71,0,0,0,
2004-01-29_13:29,6315.71,6315.71,6315.71,6315.71,0,0,0,
2004-01-29_13:30,6312.65,6312.65,6312.65,6312.65,500588,15754,42306,
2004-01-30_09:01,6331.71,6331.71,6331.71,6331.71,127970,2710,21700,
2004-01-30_09:02,6337.27,6337.27,6337.27,6337.27,28384,611,4563,
2004-01-30_09:03,6341.58,6341.58,6341.58,6341.58,47009,984,7422,
2004-01-30_09:04,6344.32,6344.32,6344.32,6344.32,38176,806,5730,
2004-01-30_09:05,6346.18,6346.18,6346.18,6346.18,50571,1126,8039,
2004-01-30_09:06,6345.61,6345.61,6345.61,6345.61,38732,869,5807,
2004-01-30_09:07,6345.86,6345.86,6345.86,6345.86,43400,957,7478,
2004-01-30_09:08,6341.97,6341.97,6341.97,6341.97,30128,608,4739,
2004-01-30_09:09,6340.63,6340.63,6340.63,6340.63,41618,917,7085,
2004-01-30_09:10,6339.41,6339.41,6339.41,6339.41,26255,568,4488,
2004-01-30_09:11,6339.08,6339.08,6339.08,6339.08,36829,778,6092,
2004-01-30_09:12,6335.91,6335.91,6335.91,6335.91,26619,571,4278,
2004-01-30_09:13,6332.65,6332.65,6332.65,6332.65,35644,720,5720,
2004-01-30_09:14,6334.10,6334.10,6334.10,6334.10,24316,488,3782,
2004-01-30_09:15,6337.92,6337.92,6337.92,6337.92,37870,772,5491,
2004-01-30_09:16,6339.28,6339.28,6339.28,6339.28,26221,531,4178,
2004-01-30_09:17,6335.95,6335.95,6335.95,6335.95,35840,766,6148,
2004-01-30_09:18,6330.39,6330.39,6330.39,6330.39,25464,591,4204,
2004-01-30_09:19,6333.08,6333.08,6333.08,6333.08,37067,831,5651,
2004-01-30_09:20,6335.46,6335.46,6335.46,6335.46,24950,507,4062,
2004-01-30_09:21,6336.20,6336.20,6336.20,6336.20,33322,725,5662,
2004-01-30_09:22,6335.63,6335.63,6335.63,6335.63,18750,381,3222,
2004-01-30_09:23,6334.19,6334.19,6334.19,6334.19,28947,611,5022,
2004-01-30_09:24,6329.17,6329.17,6329.17,6329.17,20745,466,3545,
2004-01-30_09:25,6331.95,6331.95,6331.95,6331.95,29994,656,4741,
2004-01-30_09:26,6333.05,6333.05,6333.05,6333.05,22569,463,3836,
2004-01-30_09:27,6332.14,6332.14,6332.14,6332.14,29391,613,4897,
2004-01-30_09:28,6334.58,6334.58,6334.58,6334.58,23299,487,3740,
2004-01-30_09:29,6335.53,6335.53,6335.53,6335.53,30573,681,5139,
2004-01-30_09:30,6335.02,6335.02,6335.02,6335.02,22351,437,3854,
2004-01-30_09:31,6338.86,6338.86,6338.86,6338.86,26233,544,4793,
2004-01-30_09:32,6334.49,6334.49,6334.49,6334.49,20826,484,3471,
2004-01-30_09:33,6335.53,6335.53,6335.53,6335.53,28052,577,4531,
2004-01-30_09:34,6338.41,6338.41,6338.41,6338.41,16703,335,2893,
2004-01-30_09:35,6331.21,6331.21,6331.21,6331.21,26601,537,4345,
2004-01-30_09:36,6334.51,6334.51,6334.51,6334.51,18756,370,2964,
2004-01-30_09:37,6337.11,6337.11,6337.11,6337.11,19994,434,3648,
2004-01-30_09:38,6340.43,6340.43,6340.43,6340.43,14904,359,2643,
2004-01-30_09:39,6334.43,6334.43,6334.43,6334.43,23995,575,4079,
2004-01-30_09:40,6337.27,6337.27,6337.27,6337.27,16803,381,2660,
2004-01-30_09:41,6338.71,6338.71,6338.71,6338.71,26000,596,4027,
2004-01-30_09:42,6341.89,6341.89,6341.89,6341.89,18368,381,2853,
2004-01-30_09:43,6344.60,6344.60,6344.60,6344.60,26057,608,4250,
2004-01-30_09:44,6347.60,6347.60,6347.60,6347.60,19218,426,3106,
2004-01-30_09:45,6351.94,6351.94,6351.94,6351.94,30663,709,4847,
2004-01-30_09:46,6349.84,6349.84,6349.84,6349.84,21286,502,3363,
2004-01-30_09:47,6350.12,6350.12,6350.12,6350.12,38731,807,5343,
2004-01-30_09:48,6349.08,6349.08,6349.08,6349.08,24835,471,3471,
2004-01-30_09:49,6356.06,6356.06,6356.06,6356.06,35347,727,5449,
2004-01-30_09:50,6357.68,6357.68,6357.68,6357.68,23642,451,3493,
2004-01-30_09:51,6357.73,6357.73,6357.73,6357.73,33470,644,5160,
2004-01-30_09:52,6359.19,6359.19,6359.19,6359.19,19065,388,3195,
2004-01-30_09:53,6357.32,6357.32,6357.32,6357.32,29905,647,4657,
2004-01-30_09:54,6357.12,6357.12,6357.12,6357.12,16706,343,2756,
2004-01-30_09:55,6359.13,6359.13,6359.13,6359.13,29096,561,4569,
2004-01-30_09:56,6354.06,6354.06,6354.06,6354.06,19580,410,3041,
2004-01-30_09:57,6353.94,6353.94,6353.94,6353.94,25818,555,4198,
2004-01-30_09:58,6353.56,6353.56,6353.56,6353.56,17635,371,2840,
2004-01-30_09:59,6355.92,6355.92,6355.92,6355.92,26023,578,4282,
2004-01-30_10:00,6354.24,6354.24,6354.24,6354.24,15851,334,2653,
2004-01-30_10:01,6352.40,6352.40,6352.40,6352.40,20359,441,3689,
2004-01-30_10:02,6351.89,6351.89,6351.89,6351.89,12215,252,2249,
2004-01-30_10:03,6351.21,6351.21,6351.21,6351.21,20330,429,3491,
2004-01-30_10:04,6349.34,6349.34,6349.34,6349.34,14700,294,2464,
2004-01-30_10:05,6351.93,6351.93,6351.93,6351.93,22370,463,3675,
2004-01-30_10:06,6353.58,6353.58,6353.58,6353.58,14189,297,2376,
2004-01-30_10:07,6355.96,6355.96,6355.96,6355.96,24326,465,3753,
2004-01-30_10:08,6350.66,6350.66,6350.66,6350.66,15655,315,2753,
2004-01-30_10:09,6353.17,6353.17,6353.17,6353.17,23024,496,3844,
2004-01-30_10:10,6351.60,6351.60,6351.60,6351.60,17328,344,2831,
2004-01-30_10:11,6357.91,6357.91,6357.91,6357.91,25088,514,4159,
2004-01-30_10:12,6353.33,6353.33,6353.33,6353.33,19397,428,3107,
2004-01-30_10:13,6356.69,6356.69,6356.69,6356.69,22894,472,3864,
2004-01-30_10:14,6359.79,6359.79,6359.79,6359.79,16238,371,2598,
2004-01-30_10:15,6358.28,6358.28,6358.28,6358.28,27496,533,4024,
2004-01-30_10:16,6357.28,6357.28,6357.28,6357.28,19873,407,2936,
2004-01-30_10:17,6355.66,6355.66,6355.66,6355.66,25243,526,3936,
2004-01-30_10:18,6355.29,6355.29,6355.29,6355.29,16704,375,2897,
2004-01-30_10:19,6355.00,6355.00,6355.00,6355.00,23252,509,3942,
2004-01-30_10:20,6354.35,6354.35,6354.35,6354.35,19343,450,3195,
2004-01-30_10:21,6357.88,6357.88,6357.88,6357.88,26873,643,4307,
2004-01-30_10:22,6356.25,6356.25,6356.25,6356.25,18606,423,3129,
2004-01-30_10:23,6353.75,6353.75,6353.75,6353.75,23827,494,3785,
2004-01-30_10:24,6353.77,6353.77,6353.77,6353.77,15570,328,2675,
2004-01-30_10:25,6359.02,6359.02,6359.02,6359.02,19797,396,3549,
2004-01-30_10:26,6352.10,6352.10,6352.10,6352.10,13754,257,2263,
2004-01-30_10:27,6356.78,6356.78,6356.78,6356.78,20760,466,3371,
2004-01-30_10:28,6356.93,6356.93,6356.93,6356.93,13258,262,2248,
2004-01-30_10:29,6357.11,6357.11,6357.11,6357.11,17733,365,2926,
2004-01-30_10:30,6358.08,6358.08,6358.08,6358.08,14331,308,2455,
2004-01-30_10:31,6353.42,6353.42,6353.42,6353.42,17220,370,3152,
2004-01-30_10:32,6360.29,6360.29,6360.29,6360.29,13617,281,2233,
2004-01-30_10:33,6359.27,6359.27,6359.27,6359.27,21943,390,3243,
2004-01-30_10:34,6357.34,6357.34,6357.34,6357.34,21868,430,3208,
2004-01-30_10:35,6353.87,6353.87,6353.87,6353.87,30427,579,4388,
2004-01-30_10:36,6350.39,6350.39,6350.39,6350.39,19402,356,2949,
2004-01-30_10:37,6360.52,6360.52,6360.52,6360.52,27016,468,4277,
2004-01-30_10:38,6361.91,6361.91,6361.91,6361.91,24683,435,3115,
2004-01-30_10:39,6361.55,6361.55,6361.55,6361.55,29305,505,4321,
2004-01-30_10:40,6358.49,6358.49,6358.49,6358.49,24353,384,3388,
2004-01-30_10:41,6357.77,6357.77,6357.77,6357.77,28969,469,4094,
2004-01-30_10:42,6362.12,6362.12,6362.12,6362.12,18495,324,2732,
2004-01-30_10:43,6355.50,6355.50,6355.50,6355.50,25800,448,4072,
2004-01-30_10:44,6354.00,6354.00,6354.00,6354.00,20757,413,3007,
2004-01-30_10:45,6360.91,6360.91,6360.91,6360.91,27417,567,4229,
2004-01-30_10:46,6357.79,6357.79,6357.79,6357.79,18662,315,2875,
2004-01-30_10:47,6364.33,6364.33,6364.33,6364.33,22419,443,3676,
2004-01-30_10:48,6363.25,6363.25,6363.25,6363.25,18818,412,2837,
2004-01-30_10:49,6367.79,6367.79,6367.79,6367.79,25025,779,4101,
2004-01-30_10:50,6373.63,6373.63,6373.63,6373.63,19453,394,2983,
2004-01-30_10:51,6363.07,6363.07,6363.07,6363.07,29710,619,4463,
2004-01-30_10:52,6367.81,6367.81,6367.81,6367.81,19141,391,2906,
2004-01-30_10:53,6365.08,6365.08,6365.08,6365.08,26068,540,4247,
2004-01-30_10:54,6364.24,6364.24,6364.24,6364.24,19053,375,2824,
2004-01-30_10:55,6365.95,6365.95,6365.95,6365.95,28283,535,4166,
2004-01-30_10:56,6364.86,6364.86,6364.86,6364.86,17109,308,2708,
2004-01-30_10:57,6369.11,6369.11,6369.11,6369.11,21926,380,3490,
2004-01-30_10:58,6361.49,6361.49,6361.49,6361.49,19277,342,2795,
2004-01-30_10:59,6365.06,6365.06,6365.06,6365.06,23461,410,3545,
2004-01-30_11:00,6361.02,6361.02,6361.02,6361.02,20364,389,3078,
2004-01-30_11:01,6367.52,6367.52,6367.52,6367.52,22141,433,3591,
2004-01-30_11:02,6369.36,6369.36,6369.36,6369.36,17139,297,2648,
2004-01-30_11:03,6364.27,6364.27,6364.27,6364.27,29484,546,3965,
2004-01-30_11:04,6365.36,6365.36,6365.36,6365.36,21927,428,2849,
2004-01-30_11:05,6366.28,6366.28,6366.28,6366.28,26220,541,3900,
2004-01-30_11:06,6372.46,6372.46,6372.46,6372.46,23635,439,3147,
2004-01-30_11:07,6368.75,6368.75,6368.75,6368.75,28531,514,3787,
2004-01-30_11:08,6376.86,6376.86,6376.86,6376.86,23072,408,3104,
2004-01-30_11:09,6376.63,6376.63,6376.63,6376.63,37924,635,4405,
2004-01-30_11:10,6369.22,6369.22,6369.22,6369.22,30081,485,3633,
2004-01-30_11:11,6373.67,6373.67,6373.67,6373.67,32547,506,4380,
2004-01-30_11:12,6374.51,6374.51,6374.51,6374.51,22300,397,2870,
2004-01-30_11:13,6371.67,6371.67,6371.67,6371.67,25367,488,3880,
2004-01-30_11:14,6375.04,6375.04,6375.04,6375.04,17499,335,2648,
2004-01-30_11:15,6383.64,6383.64,6383.64,6383.64,22239,432,3695,
2004-01-30_11:16,6381.45,6381.45,6381.45,6381.45,15211,277,2452,
2004-01-30_11:17,6380.89,6380.89,6380.89,6380.89,24173,518,3551,
2004-01-30_11:18,6377.45,6377.45,6377.45,6377.45,19918,366,2472,
2004-01-30_11:19,6377.12,6377.12,6377.12,6377.12,22147,505,3247,
2004-01-30_11:20,6370.56,6370.56,6370.56,6370.56,15173,313,2428,
2004-01-30_11:21,6373.60,6373.60,6373.60,6373.60,20689,443,3247,
2004-01-30_11:22,6373.96,6373.96,6373.96,6373.96,14078,263,2357,
2004-01-30_11:23,6373.21,6373.21,6373.21,6373.21,18970,395,2953,
2004-01-30_11:24,6373.63,6373.63,6373.63,6373.63,15810,306,2275,
2004-01-30_11:25,6371.98,6371.98,6371.98,6371.98,20300,402,3086,
2004-01-30_11:26,6371.49,6371.49,6371.49,6371.49,15996,308,2497,
2004-01-30_11:27,6380.29,6380.29,6380.29,6380.29,18415,375,3022,
2004-01-30_11:28,6374.31,6374.31,6374.31,6374.31,15288,312,2302,
2004-01-30_11:29,6374.03,6374.03,6374.03,6374.03,18973,398,3078,
2004-01-30_11:30,6374.31,6374.31,6374.31,6374.31,17605,392,2543,
2004-01-30_11:31,6375.16,6375.16,6375.16,6375.16,23376,512,3493,
2004-01-30_11:32,6379.35,6379.35,6379.35,6379.35,15150,314,2301,
2004-01-30_11:33,6375.17,6375.17,6375.17,6375.17,22566,513,3466,
2004-01-30_11:34,6374.41,6374.41,6374.41,6374.41,16137,303,2510,
2004-01-30_11:35,6386.13,6386.13,6386.13,6386.13,20924,472,3430,
2004-01-30_11:36,6376.09,6376.09,6376.09,6376.09,17063,354,2525,
2004-01-30_11:37,6381.50,6381.50,6381.50,6381.50,25104,634,3906,
2004-01-30_11:38,6378.02,6378.02,6378.02,6378.02,15217,364,2438,
2004-01-30_11:39,6381.53,6381.53,6381.53,6381.53,23995,615,3697,
2004-01-30_11:40,6379.53,6379.53,6379.53,6379.53,13852,307,2339,
2004-01-30_11:41,6384.05,6384.05,6384.05,6384.05,22892,505,3464,
2004-01-30_11:42,6377.44,6377.44,6377.44,6377.44,14904,371,2311,
2004-01-30_11:43,6382.83,6382.83,6382.83,6382.83,22246,517,3283,
2004-01-30_11:44,6376.37,6376.37,6376.37,6376.37,15988,399,2528,
2004-01-30_11:45,6378.65,6378.65,6378.65,6378.65,24928,551,4013,
2004-01-30_11:46,6374.94,6374.94,6374.94,6374.94,14524,348,2368,
2004-01-30_11:47,6380.14,6380.14,6380.14,6380.14,21767,508,3424,
2004-01-30_11:48,6376.06,6376.06,6376.06,6376.06,15016,354,2640,
2004-01-30_11:49,6379.70,6379.70,6379.70,6379.70,27321,609,3788,
2004-01-30_11:50,6374.67,6374.67,6374.67,6374.67,13786,285,2241,
2004-01-30_11:51,6378.28,6378.28,6378.28,6378.28,20978,460,3423,
2004-01-30_11:52,6378.09,6378.09,6378.09,6378.09,13057,274,2295,
2004-01-30_11:53,6374.18,6374.18,6374.18,6374.18,20826,419,3175,
2004-01-30_11:54,6374.16,6374.16,6374.16,6374.16,13654,278,2218,
2004-01-30_11:55,6371.07,6371.07,6371.07,6371.07,20046,415,3215,
2004-01-30_11:56,6376.29,6376.29,6376.29,6376.29,13412,261,2173,
2004-01-30_11:57,6373.44,6373.44,6373.44,6373.44,20124,396,2965,
2004-01-30_11:58,6374.40,6374.40,6374.40,6374.40,11917,247,1860,
2004-01-30_11:59,6374.58,6374.58,6374.58,6374.58,17960,419,2987,
2004-01-30_12:00,6371.53,6371.53,6371.53,6371.53,11481,236,1933,
2004-01-30_12:01,6369.14,6369.14,6369.14,6369.14,18746,433,2889,
2004-01-30_12:02,6366.87,6366.87,6366.87,6366.87,12510,255,1935,
2004-01-30_12:03,6369.60,6369.60,6369.60,6369.60,20568,432,2755,
2004-01-30_12:04,6368.73,6368.73,6368.73,6368.73,11763,241,1841,
2004-01-30_12:05,6372.79,6372.79,6372.79,6372.79,19735,476,2725,
2004-01-30_12:06,6367.10,6367.10,6367.10,6367.10,12943,246,1961,
2004-01-30_12:07,6361.96,6361.96,6361.96,6361.96,18962,407,2620,
2004-01-30_12:08,6363.35,6363.35,6363.35,6363.35,17811,369,2302,
2004-01-30_12:09,6365.27,6365.27,6365.27,6365.27,18710,401,2889,
2004-01-30_12:10,6369.16,6369.16,6369.16,6369.16,13040,296,1991,
2004-01-30_12:11,6365.19,6365.19,6365.19,6365.19,18382,388,2656,
2004-01-30_12:12,6362.95,6362.95,6362.95,6362.95,12937,237,1847,
2004-01-30_12:13,6369.11,6369.11,6369.11,6369.11,19810,523,3086,
2004-01-30_12:14,6359.96,6359.96,6359.96,6359.96,11833,251,1790,
2004-01-30_12:15,6362.95,6362.95,6362.95,6362.95,17353,364,2446,
2004-01-30_12:16,6359.72,6359.72,6359.72,6359.72,13197,244,1928,
2004-01-30_12:17,6366.41,6366.41,6366.41,6366.41,16023,315,2443,
2004-01-30_12:18,6372.13,6372.13,6372.13,6372.13,10011,202,1761,
2004-01-30_12:19,6360.50,6360.50,6360.50,6360.50,13124,285,2156,
2004-01-30_12:20,6360.42,6360.42,6360.42,6360.42,9425,197,1586,
2004-01-30_12:21,6361.58,6361.58,6361.58,6361.58,13668,296,2307,
2004-01-30_12:22,6362.32,6362.32,6362.32,6362.32,11740,279,1884,
2004-01-30_12:23,6368.35,6368.35,6368.35,6368.35,18314,401,2674,
2004-01-30_12:24,6358.96,6358.96,6358.96,6358.96,11544,225,1813,
2004-01-30_12:25,6364.31,6364.31,6364.31,6364.31,17422,396,2577,
2004-01-30_12:26,6362.74,6362.74,6362.74,6362.74,12316,281,1931,
2004-01-30_12:27,6368.08,6368.08,6368.08,6368.08,14263,270,2535,
2004-01-30_12:28,6359.14,6359.14,6359.14,6359.14,8992,170,1612,
2004-01-30_12:29,6366.30,6366.30,6366.30,6366.30,14975,290,2400,
2004-01-30_12:30,6362.37,6362.37,6362.37,6362.37,10112,220,1699,
2004-01-30_12:31,6359.59,6359.59,6359.59,6359.59,14701,337,2571,
2004-01-30_12:32,6366.29,6366.29,6366.29,6366.29,11242,247,1765,
2004-01-30_12:33,6367.91,6367.91,6367.91,6367.91,14638,302,2290,
2004-01-30_12:34,6362.57,6362.57,6362.57,6362.57,9366,185,1665,
2004-01-30_12:35,6363.74,6363.74,6363.74,6363.74,14042,270,2253,
2004-01-30_12:36,6361.70,6361.70,6361.70,6361.70,9975,189,1598,
2004-01-30_12:37,6369.75,6369.75,6369.75,6369.75,13995,307,2236,
2004-01-30_12:38,6366.72,6366.72,6366.72,6366.72,8731,202,1686,
2004-01-30_12:39,6364.25,6364.25,6364.25,6364.25,12613,266,2323,
2004-01-30_12:40,6361.79,6361.79,6361.79,6361.79,9157,185,1648,
2004-01-30_12:41,6362.57,6362.57,6362.57,6362.57,12291,271,2185,
2004-01-30_12:42,6358.20,6358.20,6358.20,6358.20,9929,260,1691,
2004-01-30_12:43,6364.06,6364.06,6364.06,6364.06,13861,321,2496,
2004-01-30_12:44,6364.05,6364.05,6364.05,6364.05,10230,227,1899,
2004-01-30_12:45,6359.56,6359.56,6359.56,6359.56,13825,372,2774,
2004-01-30_12:46,6360.50,6360.50,6360.50,6360.50,10074,256,1868,
2004-01-30_12:47,6362.76,6362.76,6362.76,6362.76,13644,371,2634,
2004-01-30_12:48,6359.64,6359.64,6359.64,6359.64,11116,265,1916,
2004-01-30_12:49,6358.06,6358.06,6358.06,6358.06,18836,512,3364,
2004-01-30_12:50,6360.01,6360.01,6360.01,6360.01,12751,359,2524,
2004-01-30_12:51,6359.54,6359.54,6359.54,6359.54,16921,455,3351,
2004-01-30_12:52,6358.16,6358.16,6358.16,6358.16,12503,306,2247,
2004-01-30_12:53,6359.14,6359.14,6359.14,6359.14,18483,435,3127,
2004-01-30_12:54,6356.68,6356.68,6356.68,6356.68,13885,283,2323,
2004-01-30_12:55,6355.26,6355.26,6355.26,6355.26,17700,423,3133,
2004-01-30_12:56,6352.96,6352.96,6352.96,6352.96,11854,262,2118,
2004-01-30_12:57,6351.44,6351.44,6351.44,6351.44,19733,458,3296,
2004-01-30_12:58,6352.76,6352.76,6352.76,6352.76,12152,264,2202,
2004-01-30_12:59,6353.34,6353.34,6353.34,6353.34,17622,416,3057,
2004-01-30_13:00,6347.10,6347.10,6347.10,6347.10,14953,377,2454,
2004-01-30_13:01,6358.17,6358.17,6358.17,6358.17,16818,393,3143,
2004-01-30_13:02,6344.78,6344.78,6344.78,6344.78,12165,256,2241,
2004-01-30_13:03,6351.93,6351.93,6351.93,6351.93,17240,392,3060,
2004-01-30_13:04,6350.20,6350.20,6350.20,6350.20,13398,336,2332,
2004-01-30_13:05,6346.24,6346.24,6346.24,6346.24,18567,472,3330,
2004-01-30_13:06,6344.95,6344.95,6344.95,6344.95,12794,320,2313,
2004-01-30_13:07,6349.59,6349.59,6349.59,6349.59,20962,648,3921,
2004-01-30_13:08,6352.66,6352.66,6352.66,6352.66,10953,251,2272,
2004-01-30_13:09,6344.62,6344.62,6344.62,6344.62,22583,645,3486,
2004-01-30_13:10,6357.52,6357.52,6357.52,6357.52,14069,318,2415,
2004-01-30_13:11,6357.72,6357.72,6357.72,6357.72,21529,560,3662,
2004-01-30_13:12,6358.41,6358.41,6358.41,6358.41,15051,376,2490,
2004-01-30_13:13,6353.29,6353.29,6353.29,6353.29,24426,541,3605,
2004-01-30_13:14,6353.07,6353.07,6353.07,6353.07,17663,483,2863,
2004-01-30_13:15,6359.27,6359.27,6359.27,6359.27,22567,489,3620,
2004-01-30_13:16,6358.54,6358.54,6358.54,6358.54,18524,441,2958,
2004-01-30_13:17,6353.67,6353.67,6353.67,6353.67,27203,641,4372,
2004-01-30_13:18,6355.37,6355.37,6355.37,6355.37,19365,468,3065,
2004-01-30_13:19,6353.38,6353.38,6353.38,6353.38,26481,645,4395,
2004-01-30_13:20,6353.96,6353.96,6353.96,6353.96,22252,543,3297,
2004-01-30_13:21,6359.41,6359.41,6359.41,6359.41,30693,761,5047,
2004-01-30_13:22,6359.23,6359.23,6359.23,6359.23,28696,681,4294,
2004-01-30_13:23,6360.48,6360.48,6360.48,6360.48,38692,914,5963,
2004-01-30_13:24,6366.28,6366.28,6366.28,6366.28,36888,939,5433,
2004-01-30_13:25,6364.35,6364.35,6364.35,6364.35,56035,1244,8546,
2004-01-30_13:26,6364.35,6364.35,6364.35,6364.35,0,0,0,
2004-01-30_13:27,6364.35,6364.35,6364.35,6364.35,0,0,0,
2004-01-30_13:28,6364.35,6364.35,6364.35,6364.35,0,0,0,
2004-01-30_13:29,6364.35,6364.35,6364.35,6364.35,0,0,0,
2004-01-30_13:30,6375.38,6375.38,6375.38,6375.38,239415,5590,38046,
2004-02-02_09:01,6379.98,6379.98,6379.98,6379.98,248414,4225,35945,
2004-02-02_09:02,6384.86,6384.86,6384.86,6384.86,43510,776,5805,
2004-02-02_09:03,6388.76,6388.76,6388.76,6388.76,65640,1140,8370,
2004-02-02_09:04,6386.96,6386.96,6386.96,6386.96,50905,862,6816,
2004-02-02_09:05,6387.80,6387.80,6387.80,6387.80,61258,1157,8360,
2004-02-02_09:06,6388.97,6388.97,6388.97,6388.97,46590,846,6418,
2004-02-02_09:07,6382.19,6382.19,6382.19,6382.19,54443,1054,8016,
2004-02-02_09:08,6384.62,6384.62,6384.62,6384.62,49745,903,6608,
2004-02-02_09:09,6385.43,6385.43,6385.43,6385.43,49140,891,7270,
2004-02-02_09:10,6383.51,6383.51,6383.51,6383.51,39727,667,5920,
2004-02-02_09:11,6382.68,6382.68,6382.68,6382.68,52186,978,7423,
2004-02-02_09:12,6382.98,6382.98,6382.98,6382.98,41054,744,5722,
2004-02-02_09:13,6384.85,6384.85,6384.85,6384.85,49001,915,6855,
2004-02-02_09:14,6384.88,6384.88,6384.88,6384.88,43228,728,5945,
2004-02-02_09:15,6381.44,6381.44,6381.44,6381.44,47342,896,7272,
2004-02-02_09:16,6380.10,6380.10,6380.10,6380.10,37262,679,5769,
2004-02-02_09:17,6378.07,6378.07,6378.07,6378.07,46723,928,6669,
2004-02-02_09:18,6375.56,6375.56,6375.56,6375.56,36327,695,5615,
2004-02-02_09:19,6374.02,6374.02,6374.02,6374.02,43580,874,6827,
2004-02-02_09:20,6366.30,6366.30,6366.30,6366.30,36732,649,5267,
2004-02-02_09:21,6363.97,6363.97,6363.97,6363.97,42332,791,6762,
2004-02-02_09:22,6362.83,6362.83,6362.83,6362.83,35016,657,5100,
2004-02-02_09:23,6360.23,6360.23,6360.23,6360.23,48619,963,6953,
2004-02-02_09:24,6357.29,6357.29,6357.29,6357.29,34865,620,4979,
2004-02-02_09:25,6353.77,6353.77,6353.77,6353.77,43216,842,6620,
2004-02-02_09:26,6349.68,6349.68,6349.68,6349.68,34523,702,5138,
2004-02-02_09:27,6348.09,6348.09,6348.09,6348.09,38785,791,6264,
2004-02-02_09:28,6346.47,6346.47,6346.47,6346.47,31589,610,5006,
2004-02-02_09:29,6346.35,6346.35,6346.35,6346.35,34958,731,5875,
2004-02-02_09:30,6351.95,6351.95,6351.95,6351.95,29710,630,4562,
2004-02-02_09:31,6347.35,6347.35,6347.35,6347.35,32024,654,5396,
2004-02-02_09:32,6345.14,6345.14,6345.14,6345.14,27662,514,4320,
2004-02-02_09:33,6346.53,6346.53,6346.53,6346.53,30527,634,5194,
2004-02-02_09:34,6341.28,6341.28,6341.28,6341.28,23603,466,3626,
2004-02-02_09:35,6346.16,6346.16,6346.16,6346.16,28491,595,4889,
2004-02-02_09:36,6340.84,6340.84,6340.84,6340.84,24869,476,3803,
2004-02-02_09:37,6349.28,6349.28,6349.28,6349.28,29884,609,4633,
2004-02-02_09:38,6348.02,6348.02,6348.02,6348.02,19124,373,3189,
2004-02-02_09:39,6345.95,6345.95,6345.95,6345.95,26927,538,4332,
2004-02-02_09:40,6349.23,6349.23,6349.23,6349.23,21621,418,3451,
2004-02-02_09:41,6341.17,6341.17,6341.17,6341.17,28969,524,4492,
2004-02-02_09:42,6350.14,6350.14,6350.14,6350.14,20191,415,3258,
2004-02-02_09:43,6343.12,6343.12,6343.12,6343.12,25979,484,4157,
2004-02-02_09:44,6348.79,6348.79,6348.79,6348.79,19371,374,3269,
2004-02-02_09:45,6348.94,6348.94,6348.94,6348.94,25757,487,4002,
2004-02-02_09:46,6350.85,6350.85,6350.85,6350.85,23150,408,3296,
2004-02-02_09:47,6347.74,6347.74,6347.74,6347.74,27999,482,4099,
2004-02-02_09:48,6350.19,6350.19,6350.19,6350.19,17932,324,3016,
2004-02-02_09:49,6353.33,6353.33,6353.33,6353.33,31255,551,4389,
2004-02-02_09:50,6353.32,6353.32,6353.32,6353.32,24671,412,3301,
2004-02-02_09:51,6356.25,6356.25,6356.25,6356.25,31506,558,4434,
2004-02-02_09:52,6360.27,6360.27,6360.27,6360.27,23559,413,3462,
2004-02-02_09:53,6355.56,6355.56,6355.56,6355.56,28472,495,4318,
2004-02-02_09:54,6360.90,6360.90,6360.90,6360.90,23334,481,3298,
2004-02-02_09:55,6361.39,6361.39,6361.39,6361.39,25137,459,3989,
2004-02-02_09:56,6361.30,6361.30,6361.30,6361.30,18848,343,2843,
2004-02-02_09:57,6358.36,6358.36,6358.36,6358.36,26139,447,3707,
2004-02-02_09:58,6357.44,6357.44,6357.44,6357.44,18847,362,2993,
2004-02-02_09:59,6359.97,6359.97,6359.97,6359.97,24866,438,3794,
2004-02-02_10:00,6355.80,6355.80,6355.80,6355.80,18456,329,2825,
2004-02-02_10:01,6351.38,6351.38,6351.38,6351.38,21289,407,3539,
2004-02-02_10:02,6359.66,6359.66,6359.66,6359.66,18572,333,2878,
2004-02-02_10:03,6359.24,6359.24,6359.24,6359.24,23547,459,3807,
2004-02-02_10:04,6355.52,6355.52,6355.52,6355.52,18640,329,2886,
2004-02-02_10:05,6359.29,6359.29,6359.29,6359.29,27674,533,4035,
2004-02-02_10:06,6350.24,6350.24,6350.24,6350.24,16620,317,2686,
2004-02-02_10:07,6355.47,6355.47,6355.47,6355.47,25138,462,3940,
2004-02-02_10:08,6355.17,6355.17,6355.17,6355.17,18982,443,2893,
2004-02-02_10:09,6352.85,6352.85,6352.85,6352.85,24288,516,4060,
2004-02-02_10:10,6354.87,6354.87,6354.87,6354.87,19561,407,2941,
2004-02-02_10:11,6357.00,6357.00,6357.00,6357.00,24675,458,4016,
2004-02-02_10:12,6354.25,6354.25,6354.25,6354.25,16997,323,2716,
2004-02-02_10:13,6360.99,6360.99,6360.99,6360.99,22885,464,3580,
2004-02-02_10:14,6357.08,6357.08,6357.08,6357.08,13434,253,2446,
2004-02-02_10:15,6357.20,6357.20,6357.20,6357.20,19251,360,3304,
2004-02-02_10:16,6355.95,6355.95,6355.95,6355.95,15034,270,2529,
2004-02-02_10:17,6356.22,6356.22,6356.22,6356.22,21635,397,3229,
2004-02-02_10:18,6357.33,6357.33,6357.33,6357.33,21021,339,2878,
2004-02-02_10:19,6356.01,6356.01,6356.01,6356.01,26502,479,3915,
2004-02-02_10:20,6360.06,6360.06,6360.06,6360.06,17754,322,2885,
2004-02-02_10:21,6357.56,6357.56,6357.56,6357.56,27357,506,4175,
2004-02-02_10:22,6359.08,6359.08,6359.08,6359.08,19232,314,2826,
2004-02-02_10:23,6364.15,6364.15,6364.15,6364.15,22242,416,3537,
2004-02-02_10:24,6364.93,6364.93,6364.93,6364.93,13985,245,2325,
2004-02-02_10:25,6362.02,6362.02,6362.02,6362.02,23573,420,3578,
2004-02-02_10:26,6360.28,6360.28,6360.28,6360.28,17713,314,2723,
2004-02-02_10:27,6359.12,6359.12,6359.12,6359.12,22732,416,3515,
2004-02-02_10:28,6363.86,6363.86,6363.86,6363.86,14823,257,2455,
2004-02-02_10:29,6367.42,6367.42,6367.42,6367.42,24435,440,3650,
2004-02-02_10:30,6367.77,6367.77,6367.77,6367.77,20655,395,3045,
2004-02-02_10:31,6369.36,6369.36,6369.36,6369.36,29369,484,3935,
2004-02-02_10:32,6369.25,6369.25,6369.25,6369.25,21242,395,3126,
2004-02-02_10:33,6363.06,6363.06,6363.06,6363.06,37556,694,5059,
2004-02-02_10:34,6374.11,6374.11,6374.11,6374.11,22087,434,3360,
2004-02-02_10:35,6371.47,6371.47,6371.47,6371.47,33039,699,5028,
2004-02-02_10:36,6374.38,6374.38,6374.38,6374.38,21296,442,3414,
2004-02-02_10:37,6374.56,6374.56,6374.56,6374.56,27624,591,4830,
2004-02-02_10:38,6371.85,6371.85,6371.85,6371.85,22006,513,3592,
2004-02-02_10:39,6374.03,6374.03,6374.03,6374.03,35551,827,5042,
2004-02-02_10:40,6377.55,6377.55,6377.55,6377.55,22027,514,3896,
2004-02-02_10:41,6379.96,6379.96,6379.96,6379.96,29994,610,4815,
2004-02-02_10:42,6378.73,6378.73,6378.73,6378.73,23452,467,3580,
2004-02-02_10:43,6374.43,6374.43,6374.43,6374.43,30462,620,4696,
2004-02-02_10:44,6376.33,6376.33,6376.33,6376.33,22398,414,3302,
2004-02-02_10:45,6379.74,6379.74,6379.74,6379.74,27583,531,4278,
2004-02-02_10:46,6380.21,6380.21,6380.21,6380.21,23020,432,3388,
2004-02-02_10:47,6379.84,6379.84,6379.84,6379.84,26810,506,4049,
2004-02-02_10:48,6382.20,6382.20,6382.20,6382.20,19148,336,2750,
2004-02-02_10:49,6375.46,6375.46,6375.46,6375.46,22948,455,3673,
2004-02-02_10:50,6380.37,6380.37,6380.37,6380.37,16508,292,2721,
2004-02-02_10:51,6382.95,6382.95,6382.95,6382.95,27800,533,3899,
2004-02-02_10:52,6382.43,6382.43,6382.43,6382.43,19858,366,2794,
2004-02-02_10:53,6383.77,6383.77,6383.77,6383.77,28462,502,3818,
2004-02-02_10:54,6380.88,6380.88,6380.88,6380.88,20506,392,3124,
2004-02-02_10:55,6380.90,6380.90,6380.90,6380.90,26852,504,3947,
2004-02-02_10:56,6380.18,6380.18,6380.18,6380.18,21028,421,3200,
2004-02-02_10:57,6385.57,6385.57,6385.57,6385.57,22703,461,3635,
2004-02-02_10:58,6383.81,6383.81,6383.81,6383.81,16337,297,2671,
2004-02-02_10:59,6381.64,6381.64,6381.64,6381.64,19251,383,3335,
2004-02-02_11:00,6381.07,6381.07,6381.07,6381.07,20093,370,2769,
2004-02-02_11:01,6382.26,6382.26,6382.26,6382.26,20008,384,3204,
2004-02-02_11:02,6375.55,6375.55,6375.55,6375.55,17784,386,2615,
2004-02-02_11:03,6380.40,6380.40,6380.40,6380.40,21416,440,3149,
2004-02-02_11:04,6379.98,6379.98,6379.98,6379.98,16311,327,2320,
2004-02-02_11:05,6378.88,6378.88,6378.88,6378.88,22012,429,2888,
2004-02-02_11:06,6380.29,6380.29,6380.29,6380.29,13524,254,2201,
2004-02-02_11:07,6380.00,6380.00,6380.00,6380.00,20510,409,3309,
2004-02-02_11:08,6379.03,6379.03,6379.03,6379.03,13723,253,2084,
2004-02-02_11:09,6378.28,6378.28,6378.28,6378.28,21426,405,3287,
2004-02-02_11:10,6378.20,6378.20,6378.20,6378.20,13232,247,2167,
2004-02-02_11:11,6376.42,6376.42,6376.42,6376.42,22916,429,3305,
2004-02-02_11:12,6369.96,6369.96,6369.96,6369.96,12774,252,2174,
2004-02-02_11:13,6372.60,6372.60,6372.60,6372.60,18200,365,2959,
2004-02-02_11:14,6371.99,6371.99,6371.99,6371.99,14248,295,2338,
2004-02-02_11:15,6368.08,6368.08,6368.08,6368.08,18463,400,3078,
2004-02-02_11:16,6372.63,6372.63,6372.63,6372.63,14107,320,2268,
2004-02-02_11:17,6369.82,6369.82,6369.82,6369.82,17868,380,2862,
2004-02-02_11:18,6369.17,6369.17,6369.17,6369.17,12977,268,2087,
2004-02-02_11:19,6372.52,6372.52,6372.52,6372.52,14909,293,2605,
2004-02-02_11:20,6371.76,6371.76,6371.76,6371.76,13658,253,1895,
2004-02-02_11:21,6367.03,6367.03,6367.03,6367.03,18392,318,2837,
2004-02-02_11:22,6370.71,6370.71,6370.71,6370.71,12004,225,1851,
2004-02-02_11:23,6363.99,6363.99,6363.99,6363.99,17908,365,2780,
2004-02-02_11:24,6368.35,6368.35,6368.35,6368.35,11200,254,1909,
2004-02-02_11:25,6367.98,6367.98,6367.98,6367.98,16635,357,2495,
2004-02-02_11:26,6366.87,6366.87,6366.87,6366.87,11755,227,1846,
2004-02-02_11:27,6361.18,6361.18,6361.18,6361.18,14956,289,2355,
2004-02-02_11:28,6359.30,6359.30,6359.30,6359.30,11376,224,1743,
2004-02-02_11:29,6359.40,6359.40,6359.40,6359.40,17874,399,2694,
2004-02-02_11:30,6362.80,6362.80,6362.80,6362.80,12545,245,2032,
2004-02-02_11:31,6366.18,6366.18,6366.18,6366.18,16251,347,2553,
2004-02-02_11:32,6363.32,6363.32,6363.32,6363.32,10808,244,1741,
2004-02-02_11:33,6363.48,6363.48,6363.48,6363.48,14812,283,2339,
2004-02-02_11:34,6363.29,6363.29,6363.29,6363.29,10316,200,1604,
2004-02-02_11:35,6370.07,6370.07,6370.07,6370.07,13173,270,2114,
2004-02-02_11:36,6366.77,6366.77,6366.77,6366.77,10186,195,1609,
2004-02-02_11:37,6362.40,6362.40,6362.40,6362.40,12079,279,2047,
2004-02-02_11:38,6361.33,6361.33,6361.33,6361.33,10561,206,1612,
2004-02-02_11:39,6360.81,6360.81,6360.81,6360.81,12539,238,2025,
2004-02-02_11:40,6367.95,6367.95,6367.95,6367.95,10418,259,1571,
2004-02-02_11:41,6365.51,6365.51,6365.51,6365.51,11403,255,2027,
2004-02-02_11:42,6368.31,6368.31,6368.31,6368.31,7670,154,1453,
2004-02-02_11:43,6364.02,6364.02,6364.02,6364.02,12798,288,2081,
2004-02-02_11:44,6366.63,6366.63,6366.63,6366.63,10883,187,1549,
2004-02-02_11:45,6367.37,6367.37,6367.37,6367.37,16058,266,2574,
2004-02-02_11:46,6371.68,6371.68,6371.68,6371.68,12874,199,1925,
2004-02-02_11:47,6364.13,6364.13,6364.13,6364.13,19921,362,2817,
2004-02-02_11:48,6366.15,6366.15,6366.15,6366.15,15462,274,2205,
2004-02-02_11:49,6371.01,6371.01,6371.01,6371.01,15028,268,2366,
2004-02-02_11:50,6372.88,6372.88,6372.88,6372.88,11638,220,1914,
2004-02-02_11:51,6376.01,6376.01,6376.01,6376.01,15357,338,2602,
2004-02-02_11:52,6375.58,6375.58,6375.58,6375.58,11167,231,1843,
2004-02-02_11:53,6373.90,6373.90,6373.90,6373.90,15467,303,2582,
2004-02-02_11:54,6374.36,6374.36,6374.36,6374.36,12735,244,1854,
2004-02-02_11:55,6375.09,6375.09,6375.09,6375.09,16134,325,2435,
2004-02-02_11:56,6375.65,6375.65,6375.65,6375.65,11402,208,1767,
2004-02-02_11:57,6374.54,6374.54,6374.54,6374.54,15137,323,2334,
2004-02-02_11:58,6368.55,6368.55,6368.55,6368.55,12364,262,1867,
2004-02-02_11:59,6367.28,6367.28,6367.28,6367.28,16699,324,2642,
2004-02-02_12:00,6373.48,6373.48,6373.48,6373.48,12025,224,2010,
2004-02-02_12:01,6370.75,6370.75,6370.75,6370.75,14548,297,2324,
2004-02-02_12:02,6374.44,6374.44,6374.44,6374.44,11371,215,1817,
2004-02-02_12:03,6372.11,6372.11,6372.11,6372.11,14117,294,2164,
2004-02-02_12:04,6373.50,6373.50,6373.50,6373.50,10598,206,1643,
2004-02-02_12:05,6374.72,6374.72,6374.72,6374.72,12549,224,1960,
2004-02-02_12:06,6374.29,6374.29,6374.29,6374.29,9568,176,1655,
2004-02-02_12:07,6374.52,6374.52,6374.52,6374.52,14375,278,2133,
2004-02-02_12:08,6374.68,6374.68,6374.68,6374.68,11506,210,1741,
2004-02-02_12:09,6369.14,6369.14,6369.14,6369.14,13761,259,2261,
2004-02-02_12:10,6372.71,6372.71,6372.71,6372.71,12282,205,1742,
2004-02-02_12:11,6371.24,6371.24,6371.24,6371.24,15803,344,2551,
2004-02-02_12:12,6370.04,6370.04,6370.04,6370.04,12376,216,1805,
2004-02-02_12:13,6371.78,6371.78,6371.78,6371.78,14959,299,2469,
2004-02-02_12:14,6370.54,6370.54,6370.54,6370.54,12530,223,1909,
2004-02-02_12:15,6371.84,6371.84,6371.84,6371.84,19149,347,2624,
2004-02-02_12:16,6371.71,6371.71,6371.71,6371.71,12352,206,1803,
2004-02-02_12:17,6373.13,6373.13,6373.13,6373.13,17568,297,2371,
2004-02-02_12:18,6370.07,6370.07,6370.07,6370.07,16132,259,2065,
2004-02-02_12:19,6371.15,6371.15,6371.15,6371.15,13542,259,2235,
2004-02-02_12:20,6372.59,6372.59,6372.59,6372.59,12261,214,1885,
2004-02-02_12:21,6373.40,6373.40,6373.40,6373.40,12699,258,2152,
2004-02-02_12:22,6371.60,6371.60,6371.60,6371.60,11780,205,1682,
2004-02-02_12:23,6372.10,6372.10,6372.10,6372.10,12549,241,2133,
2004-02-02_12:24,6369.86,6369.86,6369.86,6369.86,10839,198,1770,
2004-02-02_12:25,6372.29,6372.29,6372.29,6372.29,15924,279,2564,
2004-02-02_12:26,6372.66,6372.66,6372.66,6372.66,10448,201,1833,
2004-02-02_12:27,6366.89,6366.89,6366.89,6366.89,12005,231,2244,
2004-02-02_12:28,6367.19,6367.19,6367.19,6367.19,9948,174,1744,
2004-02-02_12:29,6367.13,6367.13,6367.13,6367.13,13255,295,2456,
2004-02-02_12:30,6366.24,6366.24,6366.24,6366.24,10576,227,1903,
2004-02-02_12:31,6361.85,6361.85,6361.85,6361.85,12892,280,2523,
2004-02-02_12:32,6364.64,6364.64,6364.64,6364.64,12151,287,2053,
2004-02-02_12:33,6358.20,6358.20,6358.20,6358.20,18614,483,3395,
2004-02-02_12:34,6361.14,6361.14,6361.14,6361.14,14505,315,2493,
2004-02-02_12:35,6357.30,6357.30,6357.30,6357.30,20891,415,3285,
2004-02-02_12:36,6360.31,6360.31,6360.31,6360.31,16961,313,2540,
2004-02-02_12:37,6358.57,6358.57,6358.57,6358.57,21574,405,3358,
2004-02-02_12:38,6356.61,6356.61,6356.61,6356.61,12078,244,2211,
2004-02-02_12:39,6356.42,6356.42,6356.42,6356.42,19778,402,3068,
2004-02-02_12:40,6355.11,6355.11,6355.11,6355.11,16413,332,2346,
2004-02-02_12:41,6359.34,6359.34,6359.34,6359.34,20895,455,3163,
2004-02-02_12:42,6359.29,6359.29,6359.29,6359.29,16120,300,2432,
2004-02-02_12:43,6354.98,6354.98,6354.98,6354.98,21468,558,3681,
2004-02-02_12:44,6353.43,6353.43,6353.43,6353.43,13059,318,2423,
2004-02-02_12:45,6351.96,6351.96,6351.96,6351.96,17010,381,2949,
2004-02-02_12:46,6347.80,6347.80,6347.80,6347.80,12747,284,2126,
2004-02-02_12:47,6354.20,6354.20,6354.20,6354.20,17563,397,3245,
2004-02-02_12:48,6351.33,6351.33,6351.33,6351.33,15107,341,2442,
2004-02-02_12:49,6348.86,6348.86,6348.86,6348.86,19002,409,3305,
2004-02-02_12:50,6348.12,6348.12,6348.12,6348.12,13350,316,2309,
2004-02-02_12:51,6347.58,6347.58,6347.58,6347.58,22238,521,3446,
2004-02-02_12:52,6345.94,6345.94,6345.94,6345.94,15253,294,2322,
2004-02-02_12:53,6345.77,6345.77,6345.77,6345.77,18254,352,3056,
2004-02-02_12:54,6347.68,6347.68,6347.68,6347.68,16560,456,2750,
2004-02-02_12:55,6345.62,6345.62,6345.62,6345.62,20031,414,3089,
2004-02-02_12:56,6345.75,6345.75,6345.75,6345.75,14723,301,2442,
2004-02-02_12:57,6341.75,6341.75,6341.75,6341.75,18938,404,3243,
2004-02-02_12:58,6344.24,6344.24,6344.24,6344.24,16339,398,2566,
2004-02-02_12:59,6341.15,6341.15,6341.15,6341.15,24441,584,3926,
2004-02-02_13:00,6336.68,6336.68,6336.68,6336.68,16464,368,2704,
2004-02-02_13:01,6338.09,6338.09,6338.09,6338.09,21742,468,3656,
2004-02-02_13:02,6332.33,6332.33,6332.33,6332.33,15406,324,2820,
2004-02-02_13:03,6339.63,6339.63,6339.63,6339.63,24977,518,3969,
2004-02-02_13:04,6338.95,6338.95,6338.95,6338.95,19576,424,3154,
2004-02-02_13:05,6330.22,6330.22,6330.22,6330.22,27690,558,4254,
2004-02-02_13:06,6336.06,6336.06,6336.06,6336.06,18561,390,3087,
2004-02-02_13:07,6331.38,6331.38,6331.38,6331.38,22107,474,3730,
2004-02-02_13:08,6325.10,6325.10,6325.10,6325.10,16624,360,2939,
2004-02-02_13:09,6331.03,6331.03,6331.03,6331.03,24612,538,4129,
2004-02-02_13:10,6329.93,6329.93,6329.93,6329.93,19667,394,3350,
2004-02-02_13:11,6332.72,6332.72,6332.72,6332.72,24818,522,4141,
2004-02-02_13:12,6334.54,6334.54,6334.54,6334.54,17048,340,2980,
2004-02-02_13:13,6332.07,6332.07,6332.07,6332.07,24084,476,4018,
2004-02-02_13:14,6332.79,6332.79,6332.79,6332.79,23283,421,3528,
2004-02-02_13:15,6331.45,6331.45,6331.45,6331.45,25492,468,3971,
2004-02-02_13:16,6327.52,6327.52,6327.52,6327.52,18900,383,3216,
2004-02-02_13:17,6329.72,6329.72,6329.72,6329.72,21372,437,3917,
2004-02-02_13:18,6332.02,6332.02,6332.02,6332.02,19928,431,3380,
2004-02-02_13:19,6333.85,6333.85,6333.85,6333.85,26127,578,4349,
2004-02-02_13:20,6331.74,6331.74,6331.74,6331.74,20554,413,3228,
2004-02-02_13:21,6331.17,6331.17,6331.17,6331.17,30783,711,5169,
2004-02-02_13:22,6328.28,6328.28,6328.28,6328.28,23033,484,3994,
2004-02-02_13:23,6332.04,6332.04,6332.04,6332.04,29721,655,5221,
2004-02-02_13:24,6330.92,6330.92,6330.92,6330.92,27602,617,4678,
2004-02-02_13:25,6330.53,6330.53,6330.53,6330.53,40535,928,6895,
2004-02-02_13:26,6330.53,6330.53,6330.53,6330.53,0,0,0,
2004-02-02_13:27,6330.53,6330.53,6330.53,6330.53,0,0,0,
2004-02-02_13:28,6330.53,6330.53,6330.53,6330.53,0,0,0,
2004-02-02_13:29,6330.53,6330.53,6330.53,6330.53,0,0,0,
2004-02-02_13:30,6319.96,6319.96,6319.96,6319.96,219265,4900,36477,
2004-02-03_09:01,6281.53,6281.53,6281.53,6281.53,267680,4147,37794,
2004-02-03_09:02,6274.98,6274.98,6274.98,6274.98,50974,793,6846,
2004-02-03_09:03,6272.59,6272.59,6272.59,6272.59,63527,997,8806,
2004-02-03_09:04,6268.09,6268.09,6268.09,6268.09,57385,1015,7646,
2004-02-03_09:05,6262.15,6262.15,6262.15,6262.15,65247,1096,8979,
2004-02-03_09:06,6261.47,6261.47,6261.47,6261.47,50301,871,7239,
2004-02-03_09:07,6256.57,6256.57,6256.57,6256.57,51681,927,8285,
2004-02-03_09:08,6253.18,6253.18,6253.18,6253.18,48083,810,6999,
2004-02-03_09:09,6246.28,6246.28,6246.28,6246.28,53868,1004,8244,
2004-02-03_09:10,6249.44,6249.44,6249.44,6249.44,45809,787,6743,
2004-02-03_09:11,6249.98,6249.98,6249.98,6249.98,52595,983,8282,
2004-02-03_09:12,6252.86,6252.86,6252.86,6252.86,40544,720,6160,
2004-02-03_09:13,6250.26,6250.26,6250.26,6250.26,48309,937,7872,
2004-02-03_09:14,6243.25,6243.25,6243.25,6243.25,45341,816,6443,
2004-02-03_09:15,6243.99,6243.99,6243.99,6243.99,47424,996,7756,
2004-02-03_09:16,6239.94,6239.94,6239.94,6239.94,39138,704,6228,
2004-02-03_09:17,6237.85,6237.85,6237.85,6237.85,47875,916,7216,
2004-02-03_09:18,6237.80,6237.80,6237.80,6237.80,38903,761,5788,
2004-02-03_09:19,6233.07,6233.07,6233.07,6233.07,49981,992,7643,
2004-02-03_09:20,6234.26,6234.26,6234.26,6234.26,39670,704,6112,
2004-02-03_09:21,6235.20,6235.20,6235.20,6235.20,48361,830,7528,
2004-02-03_09:22,6230.51,6230.51,6230.51,6230.51,39388,648,5735,
2004-02-03_09:23,6229.93,6229.93,6229.93,6229.93,50473,870,7423,
2004-02-03_09:24,6228.27,6228.27,6228.27,6228.27,42122,709,5911,
2004-02-03_09:25,6230.05,6230.05,6230.05,6230.05,45922,778,7191,
2004-02-03_09:26,6223.17,6223.17,6223.17,6223.17,35804,600,5536,
2004-02-03_09:27,6228.63,6228.63,6228.63,6228.63,47413,820,6934,
2004-02-03_09:28,6227.02,6227.02,6227.02,6227.02,40158,661,5629,
2004-02-03_09:29,6221.25,6221.25,6221.25,6221.25,46933,784,6665,
2004-02-03_09:30,6225.01,6225.01,6225.01,6225.01,37701,569,5500,
2004-02-03_09:31,6224.07,6224.07,6224.07,6224.07,46971,774,6796,
2004-02-03_09:32,6224.06,6224.06,6224.06,6224.06,33076,511,4925,
2004-02-03_09:33,6225.88,6225.88,6225.88,6225.88,42396,621,6058,
2004-02-03_09:34,6226.60,6226.60,6226.60,6226.60,30436,503,4414,
2004-02-03_09:35,6228.46,6228.46,6228.46,6228.46,35673,621,5410,
2004-02-03_09:36,6226.33,6226.33,6226.33,6226.33,24692,412,3956,
2004-02-03_09:37,6232.68,6232.68,6232.68,6232.68,35752,633,5105,
2004-02-03_09:38,6233.61,6233.61,6233.61,6233.61,25189,442,3766,
2004-02-03_09:39,6239.39,6239.39,6239.39,6239.39,27296,525,4536,
2004-02-03_09:40,6247.47,6247.47,6247.47,6247.47,29646,556,4124,
2004-02-03_09:41,6254.03,6254.03,6254.03,6254.03,37745,753,5729,
2004-02-03_09:42,6253.06,6253.06,6253.06,6253.06,30912,606,4514,
2004-02-03_09:43,6259.34,6259.34,6259.34,6259.34,37697,733,5851,
2004-02-03_09:44,6259.57,6259.57,6259.57,6259.57,27782,540,4222,
2004-02-03_09:45,6253.19,6253.19,6253.19,6253.19,35086,697,5118,
2004-02-03_09:46,6252.22,6252.22,6252.22,6252.22,27540,507,4007,
2004-02-03_09:47,6255.51,6255.51,6255.51,6255.51,29843,660,4548,
2004-02-03_09:48,6247.12,6247.12,6247.12,6247.12,24885,557,3687,
2004-02-03_09:49,6245.32,6245.32,6245.32,6245.32,30435,598,4425,
2004-02-03_09:50,6242.59,6242.59,6242.59,6242.59,18898,362,3307,
2004-02-03_09:51,6242.58,6242.58,6242.58,6242.58,27580,500,4166,
2004-02-03_09:52,6243.73,6243.73,6243.73,6243.73,23557,376,3082,
2004-02-03_09:53,6240.06,6240.06,6240.06,6240.06,28687,480,3550,
2004-02-03_09:54,6242.84,6242.84,6242.84,6242.84,19334,315,2685,
2004-02-03_09:55,6243.53,6243.53,6243.53,6243.53,21961,464,3220,
2004-02-03_09:56,6251.64,6251.64,6251.64,6251.64,15391,286,2279,
2004-02-03_09:57,6246.64,6246.64,6246.64,6246.64,23877,465,3362,
2004-02-03_09:58,6246.72,6246.72,6246.72,6246.72,14092,274,2305,
2004-02-03_09:59,6249.32,6249.32,6249.32,6249.32,20472,480,3365,
2004-02-03_10:00,6255.00,6255.00,6255.00,6255.00,13509,281,2235,
2004-02-03_10:01,6253.50,6253.50,6253.50,6253.50,19288,381,3216,
2004-02-03_10:02,6249.18,6249.18,6249.18,6249.18,15673,346,2559,
2004-02-03_10:03,6252.44,6252.44,6252.44,6252.44,18168,422,3044,
2004-02-03_10:04,6251.57,6251.57,6251.57,6251.57,12883,254,2090,
2004-02-03_10:05,6255.05,6255.05,6255.05,6255.05,25401,394,3345,
2004-02-03_10:06,6253.77,6253.77,6253.77,6253.77,20971,365,2756,
2004-02-03_10:07,6249.86,6249.86,6249.86,6249.86,25339,520,3450,
2004-02-03_10:08,6256.97,6256.97,6256.97,6256.97,19947,296,2563,
2004-02-03_10:09,6260.97,6260.97,6260.97,6260.97,22359,442,3356,
2004-02-03_10:10,6250.03,6250.03,6250.03,6250.03,20774,448,2959,
2004-02-03_10:11,6254.34,6254.34,6254.34,6254.34,22034,431,3410,
2004-02-03_10:12,6258.57,6258.57,6258.57,6258.57,13651,241,2294,
2004-02-03_10:13,6255.62,6255.62,6255.62,6255.62,16521,334,2810,
2004-02-03_10:14,6255.77,6255.77,6255.77,6255.77,13172,248,2112,
2004-02-03_10:15,6251.31,6251.31,6251.31,6251.31,17821,348,2802,
2004-02-03_10:16,6248.52,6248.52,6248.52,6248.52,16796,337,2378,
2004-02-03_10:17,6248.84,6248.84,6248.84,6248.84,18805,349,2713,
2004-02-03_10:18,6250.19,6250.19,6250.19,6250.19,14859,282,2207,
2004-02-03_10:19,6253.08,6253.08,6253.08,6253.08,18078,337,2763,
2004-02-03_10:20,6248.96,6248.96,6248.96,6248.96,13836,242,2078,
2004-02-03_10:21,6250.49,6250.49,6250.49,6250.49,17102,335,2697,
2004-02-03_10:22,6247.95,6247.95,6247.95,6247.95,14072,277,2306,
2004-02-03_10:23,6250.13,6250.13,6250.13,6250.13,16562,278,2698,
2004-02-03_10:24,6250.23,6250.23,6250.23,6250.23,13418,206,1958,
2004-02-03_10:25,6249.60,6249.60,6249.60,6249.60,15683,258,2487,
2004-02-03_10:26,6255.97,6255.97,6255.97,6255.97,12101,208,2060,
2004-02-03_10:27,6249.97,6249.97,6249.97,6249.97,16859,287,2556,
2004-02-03_10:28,6255.34,6255.34,6255.34,6255.34,11121,185,1798,
2004-02-03_10:29,6251.45,6251.45,6251.45,6251.45,17136,279,2355,
2004-02-03_10:30,6249.01,6249.01,6249.01,6249.01,11988,218,1989,
2004-02-03_10:31,6246.57,6246.57,6246.57,6246.57,15988,352,2800,
2004-02-03_10:32,6247.76,6247.76,6247.76,6247.76,12428,229,2047,
2004-02-03_10:33,6248.20,6248.20,6248.20,6248.20,16792,319,2681,
2004-02-03_10:34,6248.63,6248.63,6248.63,6248.63,12713,209,2094,
2004-02-03_10:35,6244.24,6244.24,6244.24,6244.24,19656,409,3167,
2004-02-03_10:36,6246.09,6246.09,6246.09,6246.09,18725,368,2788,
2004-02-03_10:37,6241.77,6241.77,6241.77,6241.77,20421,395,3367,
2004-02-03_10:38,6244.39,6244.39,6244.39,6244.39,12487,246,2298,
2004-02-03_10:39,6243.70,6243.70,6243.70,6243.70,20713,401,3155,
2004-02-03_10:40,6243.54,6243.54,6243.54,6243.54,12640,223,2157,
2004-02-03_10:41,6237.19,6237.19,6237.19,6237.19,19224,326,3031,
2004-02-03_10:42,6243.51,6243.51,6243.51,6243.51,14393,249,2185,
2004-02-03_10:43,6242.75,6242.75,6242.75,6242.75,18403,318,2711,
2004-02-03_10:44,6242.55,6242.55,6242.55,6242.55,10956,203,1906,
2004-02-03_10:45,6238.20,6238.20,6238.20,6238.20,17959,288,2705,
2004-02-03_10:46,6239.74,6239.74,6239.74,6239.74,12559,226,2002,
2004-02-03_10:47,6235.58,6235.58,6235.58,6235.58,16120,291,2787,
2004-02-03_10:48,6237.74,6237.74,6237.74,6237.74,15256,227,2185,
2004-02-03_10:49,6239.15,6239.15,6239.15,6239.15,18207,337,2798,
2004-02-03_10:50,6239.52,6239.52,6239.52,6239.52,13233,242,2176,
2004-02-03_10:51,6232.26,6232.26,6232.26,6232.26,16354,322,2870,
2004-02-03_10:52,6238.38,6238.38,6238.38,6238.38,18331,294,2458,
2004-02-03_10:53,6235.28,6235.28,6235.28,6235.28,22723,450,3293,
2004-02-03_10:54,6238.11,6238.11,6238.11,6238.11,15505,242,2386,
2004-02-03_10:55,6240.99,6240.99,6240.99,6240.99,20846,426,3097,
2004-02-03_10:56,6238.89,6238.89,6238.89,6238.89,15071,256,2354,
2004-02-03_10:57,6236.40,6236.40,6236.40,6236.40,18946,382,3155,
2004-02-03_10:58,6231.45,6231.45,6231.45,6231.45,13403,280,2067,
2004-02-03_10:59,6236.16,6236.16,6236.16,6236.16,18715,356,3145,
2004-02-03_11:00,6238.08,6238.08,6238.08,6238.08,14832,242,2383,
2004-02-03_11:01,6231.95,6231.95,6231.95,6231.95,19085,346,3178,
2004-02-03_11:02,6226.47,6226.47,6226.47,6226.47,16218,293,2536,
2004-02-03_11:03,6235.65,6235.65,6235.65,6235.65,21696,431,3162,
2004-02-03_11:04,6231.20,6231.20,6231.20,6231.20,14856,292,2311,
2004-02-03_11:05,6227.68,6227.68,6227.68,6227.68,18622,347,2953,
2004-02-03_11:06,6231.13,6231.13,6231.13,6231.13,14805,288,2523,
2004-02-03_11:07,6226.53,6226.53,6226.53,6226.53,18551,386,3047,
2004-02-03_11:08,6232.27,6232.27,6232.27,6232.27,12313,247,2140,
2004-02-03_11:09,6231.34,6231.34,6231.34,6231.34,16206,348,2908,
2004-02-03_11:10,6230.50,6230.50,6230.50,6230.50,14968,336,1902,
2004-02-03_11:11,6225.76,6225.76,6225.76,6225.76,18082,363,3141,
2004-02-03_11:12,6227.91,6227.91,6227.91,6227.91,12698,243,2248,
2004-02-03_11:13,6228.73,6228.73,6228.73,6228.73,16841,347,2845,
2004-02-03_11:14,6223.05,6223.05,6223.05,6223.05,15073,261,2127,
2004-02-03_11:15,6229.53,6229.53,6229.53,6229.53,16398,286,2579,
2004-02-03_11:16,6229.30,6229.30,6229.30,6229.30,13672,236,2186,
2004-02-03_11:17,6223.85,6223.85,6223.85,6223.85,16754,332,2654,
2004-02-03_11:18,6231.95,6231.95,6231.95,6231.95,12062,247,1799,
2004-02-03_11:19,6232.08,6232.08,6232.08,6232.08,18250,364,2656,
2004-02-03_11:20,6223.12,6223.12,6223.12,6223.12,13423,238,2006,
2004-02-03_11:21,6223.41,6223.41,6223.41,6223.41,16706,437,2930,
2004-02-03_11:22,6221.93,6221.93,6221.93,6221.93,15114,443,2835,
2004-02-03_11:23,6215.20,6215.20,6215.20,6215.20,19339,493,3575,
2004-02-03_11:24,6217.88,6217.88,6217.88,6217.88,15620,308,2536,
2004-02-03_11:25,6214.80,6214.80,6214.80,6214.80,22624,465,3666,
2004-02-03_11:26,6217.60,6217.60,6217.60,6217.60,16415,327,2773,
2004-02-03_11:27,6216.00,6216.00,6216.00,6216.00,25631,454,3849,
2004-02-03_11:28,6210.35,6210.35,6210.35,6210.35,17420,297,2608,
2004-02-03_11:29,6212.58,6212.58,6212.58,6212.58,20440,395,3253,
2004-02-03_11:30,6212.01,6212.01,6212.01,6212.01,17401,306,2913,
2004-02-03_11:31,6211.54,6211.54,6211.54,6211.54,18575,395,3289,
2004-02-03_11:32,6212.81,6212.81,6212.81,6212.81,13840,255,2379,
2004-02-03_11:33,6213.17,6213.17,6213.17,6213.17,19925,443,3133,
2004-02-03_11:34,6215.81,6215.81,6215.81,6215.81,14465,310,2343,
2004-02-03_11:35,6211.42,6211.42,6211.42,6211.42,16516,347,2599,
2004-02-03_11:36,6213.14,6213.14,6213.14,6213.14,13426,273,2337,
2004-02-03_11:37,6219.59,6219.59,6219.59,6219.59,16160,349,2698,
2004-02-03_11:38,6218.58,6218.58,6218.58,6218.58,11385,205,1830,
2004-02-03_11:39,6220.92,6220.92,6220.92,6220.92,15732,300,2662,
2004-02-03_11:40,6217.74,6217.74,6217.74,6217.74,11202,211,1743,
2004-02-03_11:41,6217.57,6217.57,6217.57,6217.57,14482,276,2522,
2004-02-03_11:42,6222.51,6222.51,6222.51,6222.51,9860,190,1721,
2004-02-03_11:43,6223.58,6223.58,6223.58,6223.58,16431,305,2397,
2004-02-03_11:44,6218.24,6218.24,6218.24,6218.24,11102,234,1731,
2004-02-03_11:45,6222.38,6222.38,6222.38,6222.38,13805,312,2256,
2004-02-03_11:46,6215.91,6215.91,6215.91,6215.91,10724,244,1645,
2004-02-03_11:47,6226.59,6226.59,6226.59,6226.59,13030,279,2233,
2004-02-03_11:48,6225.64,6225.64,6225.64,6225.64,8026,165,1399,
2004-02-03_11:49,6228.36,6228.36,6228.36,6228.36,10873,224,1958,
2004-02-03_11:50,6223.12,6223.12,6223.12,6223.12,8255,180,1541,
2004-02-03_11:51,6224.34,6224.34,6224.34,6224.34,12476,280,2221,
2004-02-03_11:52,6228.48,6228.48,6228.48,6228.48,9365,203,1683,
2004-02-03_11:53,6228.87,6228.87,6228.87,6228.87,10813,234,1864,
2004-02-03_11:54,6227.90,6227.90,6227.90,6227.90,9094,181,1336,
2004-02-03_11:55,6226.05,6226.05,6226.05,6226.05,11952,269,1875,
2004-02-03_11:56,6222.94,6222.94,6222.94,6222.94,9302,179,1488,
2004-02-03_11:57,6231.51,6231.51,6231.51,6231.51,12001,230,1854,
2004-02-03_11:58,6231.19,6231.19,6231.19,6231.19,8736,141,1423,
2004-02-03_11:59,6232.51,6232.51,6232.51,6232.51,12029,361,2160,
2004-02-03_12:00,6230.55,6230.55,6230.55,6230.55,11430,231,1626,
2004-02-03_12:01,6227.27,6227.27,6227.27,6227.27,13551,284,2152,
2004-02-03_12:02,6229.01,6229.01,6229.01,6229.01,9330,163,1530,
2004-02-03_12:03,6231.48,6231.48,6231.48,6231.48,13064,311,2101,
2004-02-03_12:04,6231.31,6231.31,6231.31,6231.31,8203,183,1439,
2004-02-03_12:05,6232.54,6232.54,6232.54,6232.54,13870,272,2205,
2004-02-03_12:06,6221.94,6221.94,6221.94,6221.94,9845,176,1659,
2004-02-03_12:07,6231.23,6231.23,6231.23,6231.23,13146,279,2209,
2004-02-03_12:08,6233.80,6233.80,6233.80,6233.80,10402,203,1489,
2004-02-03_12:09,6232.55,6232.55,6232.55,6232.55,11387,218,1935,
2004-02-03_12:10,6235.03,6235.03,6235.03,6235.03,10196,153,1385,
2004-02-03_12:11,6224.88,6224.88,6224.88,6224.88,11287,227,1975,
2004-02-03_12:12,6231.41,6231.41,6231.41,6231.41,7699,159,1443,
2004-02-03_12:13,6232.65,6232.65,6232.65,6232.65,11193,247,2047,
2004-02-03_12:14,6234.80,6234.80,6234.80,6234.80,7691,159,1489,
2004-02-03_12:15,6237.29,6237.29,6237.29,6237.29,10988,236,2104,
2004-02-03_12:16,6230.04,6230.04,6230.04,6230.04,8162,157,1562,
2004-02-03_12:17,6230.89,6230.89,6230.89,6230.89,10056,229,2033,
2004-02-03_12:18,6235.10,6235.10,6235.10,6235.10,8286,142,1299,
2004-02-03_12:19,6235.92,6235.92,6235.92,6235.92,11037,223,1917,
2004-02-03_12:20,6233.78,6233.78,6233.78,6233.78,8061,160,1510,
2004-02-03_12:21,6230.68,6230.68,6230.68,6230.68,11679,241,2129,
2004-02-03_12:22,6235.30,6235.30,6235.30,6235.30,8664,166,1518,
2004-02-03_12:23,6233.64,6233.64,6233.64,6233.64,12006,232,2084,
2004-02-03_12:24,6235.55,6235.55,6235.55,6235.55,9203,178,1553,
2004-02-03_12:25,6238.09,6238.09,6238.09,6238.09,11063,213,1993,
2004-02-03_12:26,6234.39,6234.39,6234.39,6234.39,8108,152,1532,
2004-02-03_12:27,6236.51,6236.51,6236.51,6236.51,13663,262,2322,
2004-02-03_12:28,6235.39,6235.39,6235.39,6235.39,7645,141,1428,
2004-02-03_12:29,6235.62,6235.62,6235.62,6235.62,16078,419,2665,
2004-02-03_12:30,6240.27,6240.27,6240.27,6240.27,9805,194,1715,
2004-02-03_12:31,6241.57,6241.57,6241.57,6241.57,14436,280,2482,
2004-02-03_12:32,6244.18,6244.18,6244.18,6244.18,9542,245,1817,
2004-02-03_12:33,6238.82,6238.82,6238.82,6238.82,13518,328,2539,
2004-02-03_12:34,6240.44,6240.44,6240.44,6240.44,11381,252,2003,
2004-02-03_12:35,6244.25,6244.25,6244.25,6244.25,16675,337,2603,
2004-02-03_12:36,6243.24,6243.24,6243.24,6243.24,11986,254,2156,
2004-02-03_12:37,6240.54,6240.54,6240.54,6240.54,17426,397,2963,
2004-02-03_12:38,6247.48,6247.48,6247.48,6247.48,11170,231,1944,
2004-02-03_12:39,6243.91,6243.91,6243.91,6243.91,14087,298,2716,
2004-02-03_12:40,6244.15,6244.15,6244.15,6244.15,10138,197,1832,
2004-02-03_12:41,6240.96,6240.96,6240.96,6240.96,16173,414,2809,
2004-02-03_12:42,6240.36,6240.36,6240.36,6240.36,11291,266,1942,
2004-02-03_12:43,6243.94,6243.94,6243.94,6243.94,14975,352,2868,
2004-02-03_12:44,6240.61,6240.61,6240.61,6240.61,13085,291,2161,
2004-02-03_12:45,6242.81,6242.81,6242.81,6242.81,15704,323,2696,
2004-02-03_12:46,6242.76,6242.76,6242.76,6242.76,10800,227,1931,
2004-02-03_12:47,6240.10,6240.10,6240.10,6240.10,19318,420,3379,
2004-02-03_12:48,6243.69,6243.69,6243.69,6243.69,11503,273,2111,
2004-02-03_12:49,6239.32,6239.32,6239.32,6239.32,14413,345,2748,
2004-02-03_12:50,6241.82,6241.82,6241.82,6241.82,12421,286,2051,
2004-02-03_12:51,6235.79,6235.79,6235.79,6235.79,20981,545,3407,
2004-02-03_12:52,6236.28,6236.28,6236.28,6236.28,12293,246,2024,
2004-02-03_12:53,6238.36,6238.36,6238.36,6238.36,14910,319,2755,
2004-02-03_12:54,6243.07,6243.07,6243.07,6243.07,11489,248,1974,
2004-02-03_12:55,6238.87,6238.87,6238.87,6238.87,15396,343,2778,
2004-02-03_12:56,6236.45,6236.45,6236.45,6236.45,15456,327,2710,
2004-02-03_12:57,6239.78,6239.78,6239.78,6239.78,19384,428,3262,
2004-02-03_12:58,6242.86,6242.86,6242.86,6242.86,12693,260,2349,
2004-02-03_12:59,6247.20,6247.20,6247.20,6247.20,18599,369,3383,
2004-02-03_13:00,6245.93,6245.93,6245.93,6245.93,14102,257,2509,
2004-02-03_13:01,6248.40,6248.40,6248.40,6248.40,24886,466,3691,
2004-02-03_13:02,6244.91,6244.91,6244.91,6244.91,17441,342,2958,
2004-02-03_13:03,6251.13,6251.13,6251.13,6251.13,21087,439,3570,
2004-02-03_13:04,6249.04,6249.04,6249.04,6249.04,15694,305,2799,
2004-02-03_13:05,6251.33,6251.33,6251.33,6251.33,18590,365,3245,
2004-02-03_13:06,6251.43,6251.43,6251.43,6251.43,14930,286,2649,
2004-02-03_13:07,6254.36,6254.36,6254.36,6254.36,21186,431,3698,
2004-02-03_13:08,6255.44,6255.44,6255.44,6255.44,15467,337,2663,
2004-02-03_13:09,6255.96,6255.96,6255.96,6255.96,23089,483,4020,
2004-02-03_13:10,6256.76,6256.76,6256.76,6256.76,18828,379,3243,
2004-02-03_13:11,6254.22,6254.22,6254.22,6254.22,27189,520,4260,
2004-02-03_13:12,6263.41,6263.41,6263.41,6263.41,20066,439,3174,
2004-02-03_13:13,6263.72,6263.72,6263.72,6263.72,24682,567,4115,
2004-02-03_13:14,6258.04,6258.04,6258.04,6258.04,18331,431,3419,
2004-02-03_13:15,6256.10,6256.10,6256.10,6256.10,25519,505,4202,
2004-02-03_13:16,6258.01,6258.01,6258.01,6258.01,18489,396,3268,
2004-02-03_13:17,6253.95,6253.95,6253.95,6253.95,25865,589,4478,
2004-02-03_13:18,6257.08,6257.08,6257.08,6257.08,21052,447,3389,
2004-02-03_13:19,6258.35,6258.35,6258.35,6258.35,30316,647,4819,
2004-02-03_13:20,6257.92,6257.92,6257.92,6257.92,23805,555,4295,
2004-02-03_13:21,6255.03,6255.03,6255.03,6255.03,28612,592,4770,
2004-02-03_13:22,6253.67,6253.67,6253.67,6253.67,26056,485,3814,
2004-02-03_13:23,6258.57,6258.57,6258.57,6258.57,33726,710,5438,
2004-02-03_13:24,6255.82,6255.82,6255.82,6255.82,31598,624,5163,
2004-02-03_13:25,6263.97,6263.97,6263.97,6263.97,41343,908,6842,
2004-02-03_13:26,6263.97,6263.97,6263.97,6263.97,0,0,0,
2004-02-03_13:27,6263.97,6263.97,6263.97,6263.97,0,0,0,
2004-02-03_13:28,6263.97,6263.97,6263.97,6263.97,0,0,0,
2004-02-03_13:29,6263.97,6263.97,6263.97,6263.97,0,0,0,
2004-02-03_13:30,6252.23,6252.23,6252.23,6252.23,209696,4520,34737,
2004-02-04_09:01,6271.54,6271.54,6271.54,6271.54,134720,2233,20012,
2004-02-04_09:02,6271.26,6271.26,6271.26,6271.26,36116,618,5085,
2004-02-04_09:03,6276.42,6276.42,6276.42,6276.42,42599,767,6794,
2004-02-04_09:04,6270.73,6270.73,6270.73,6270.73,37774,605,5129,
2004-02-04_09:05,6273.58,6273.58,6273.58,6273.58,47117,890,7158,
2004-02-04_09:06,6267.63,6267.63,6267.63,6267.63,37784,678,5506,
2004-02-04_09:07,6262.34,6262.34,6262.34,6262.34,41204,959,6980,
2004-02-04_09:08,6263.04,6263.04,6263.04,6263.04,30405,639,4739,
2004-02-04_09:09,6258.43,6258.43,6258.43,6258.43,37477,769,6162,
2004-02-04_09:10,6262.59,6262.59,6262.59,6262.59,26868,560,4188,
2004-02-04_09:11,6257.06,6257.06,6257.06,6257.06,38020,788,6295,
2004-02-04_09:12,6264.12,6264.12,6264.12,6264.12,26873,491,3910,
2004-02-04_09:13,6262.73,6262.73,6262.73,6262.73,32223,677,5036,
2004-02-04_09:14,6265.10,6265.10,6265.10,6265.10,26180,485,3736,
2004-02-04_09:15,6266.76,6266.76,6266.76,6266.76,31825,690,5115,
2004-02-04_09:16,6269.35,6269.35,6269.35,6269.35,27560,545,4344,
2004-02-04_09:17,6272.97,6272.97,6272.97,6272.97,39982,761,5883,
2004-02-04_09:18,6277.36,6277.36,6277.36,6277.36,25643,532,4073,
2004-02-04_09:19,6282.32,6282.32,6282.32,6282.32,41284,866,6172,
2004-02-04_09:20,6280.18,6280.18,6280.18,6280.18,27942,547,4457,
2004-02-04_09:21,6279.95,6279.95,6279.95,6279.95,42387,908,6623,
2004-02-04_09:22,6278.36,6278.36,6278.36,6278.36,32726,670,4780,
2004-02-04_09:23,6285.16,6285.16,6285.16,6285.16,35333,760,5704,
2004-02-04_09:24,6280.80,6280.80,6280.80,6280.80,25579,526,4048,
2004-02-04_09:25,6274.21,6274.21,6274.21,6274.21,37311,834,5787,
2004-02-04_09:26,6280.03,6280.03,6280.03,6280.03,25586,521,3971,
2004-02-04_09:27,6271.69,6271.69,6271.69,6271.69,33292,719,4846,
2004-02-04_09:28,6278.56,6278.56,6278.56,6278.56,24214,421,3580,
2004-02-04_09:29,6278.15,6278.15,6278.15,6278.15,28483,565,4560,
2004-02-04_09:30,6269.92,6269.92,6269.92,6269.92,22541,426,3441,
2004-02-04_09:31,6276.80,6276.80,6276.80,6276.80,34589,593,5050,
2004-02-04_09:32,6267.27,6267.27,6267.27,6267.27,21529,429,3272,
2004-02-04_09:33,6272.58,6272.58,6272.58,6272.58,25688,480,3938,
2004-02-04_09:34,6273.05,6273.05,6273.05,6273.05,19191,355,2921,
2004-02-04_09:35,6273.49,6273.49,6273.49,6273.49,20536,431,3483,
2004-02-04_09:36,6266.19,6266.19,6266.19,6266.19,17803,315,2842,
2004-02-04_09:37,6264.54,6264.54,6264.54,6264.54,21854,497,3458,
2004-02-04_09:38,6268.12,6268.12,6268.12,6268.12,20545,388,2817,
2004-02-04_09:39,6267.48,6267.48,6267.48,6267.48,23097,463,3810,
2004-02-04_09:40,6270.00,6270.00,6270.00,6270.00,18929,372,2966,
2004-02-04_09:41,6267.60,6267.60,6267.60,6267.60,22529,448,3783,
2004-02-04_09:42,6267.86,6267.86,6267.86,6267.86,15047,302,2506,
2004-02-04_09:43,6266.01,6266.01,6266.01,6266.01,20436,379,3375,
2004-02-04_09:44,6263.58,6263.58,6263.58,6263.58,19004,424,3202,
2004-02-04_09:45,6252.82,6252.82,6252.82,6252.82,27523,617,4276,
2004-02-04_09:46,6252.53,6252.53,6252.53,6252.53,21130,466,3518,
2004-02-04_09:47,6254.86,6254.86,6254.86,6254.86,28493,582,4388,
2004-02-04_09:48,6255.81,6255.81,6255.81,6255.81,20899,391,3467,
2004-02-04_09:49,6255.21,6255.21,6255.21,6255.21,30247,644,4705,
2004-02-04_09:50,6252.60,6252.60,6252.60,6252.60,19866,410,3106,
2004-02-04_09:51,6252.68,6252.68,6252.68,6252.68,27687,559,4102,
2004-02-04_09:52,6247.95,6247.95,6247.95,6247.95,17770,286,2661,
2004-02-04_09:53,6249.11,6249.11,6249.11,6249.11,23038,429,3595,
2004-02-04_09:54,6245.60,6245.60,6245.60,6245.60,17360,320,2841,
2004-02-04_09:55,6243.08,6243.08,6243.08,6243.08,26421,502,4068,
2004-02-04_09:56,6245.41,6245.41,6245.41,6245.41,19577,346,3295,
2004-02-04_09:57,6236.90,6236.90,6236.90,6236.90,24524,440,3897,
2004-02-04_09:58,6243.94,6243.94,6243.94,6243.94,18794,328,2947,
2004-02-04_09:59,6234.66,6234.66,6234.66,6234.66,24823,445,3886,
2004-02-04_10:00,6234.62,6234.62,6234.62,6234.62,19329,375,3160,
2004-02-04_10:01,6235.81,6235.81,6235.81,6235.81,25996,512,4322,
2004-02-04_10:02,6236.88,6236.88,6236.88,6236.88,19504,392,2872,
2004-02-04_10:03,6236.12,6236.12,6236.12,6236.12,21448,443,3780,
2004-02-04_10:04,6240.74,6240.74,6240.74,6240.74,16023,321,2580,
2004-02-04_10:05,6234.50,6234.50,6234.50,6234.50,22845,507,3767,
2004-02-04_10:06,6233.88,6233.88,6233.88,6233.88,15189,283,2418,
2004-02-04_10:07,6238.07,6238.07,6238.07,6238.07,24527,437,3375,
2004-02-04_10:08,6237.09,6237.09,6237.09,6237.09,15983,265,2373,
2004-02-04_10:09,6246.03,6246.03,6246.03,6246.03,20599,365,3056,
2004-02-04_10:10,6244.37,6244.37,6244.37,6244.37,14861,299,2494,
2004-02-04_10:11,6246.78,6246.78,6246.78,6246.78,17651,316,3121,
2004-02-04_10:12,6248.34,6248.34,6248.34,6248.34,12008,235,2101,
2004-02-04_10:13,6246.33,6246.33,6246.33,6246.33,16688,346,2918,
2004-02-04_10:14,6250.71,6250.71,6250.71,6250.71,11844,238,2076,
2004-02-04_10:15,6253.56,6253.56,6253.56,6253.56,20418,449,3269,
2004-02-04_10:16,6257.75,6257.75,6257.75,6257.75,16093,321,2520,
2004-02-04_10:17,6261.65,6261.65,6261.65,6261.65,16913,344,2837,
2004-02-04_10:18,6255.65,6255.65,6255.65,6255.65,10738,226,1923,
2004-02-04_10:19,6260.20,6260.20,6260.20,6260.20,19413,396,3119,
2004-02-04_10:20,6263.91,6263.91,6263.91,6263.91,13852,270,2164,
2004-02-04_10:21,6266.55,6266.55,6266.55,6266.55,19032,375,3290,
2004-02-04_10:22,6267.12,6267.12,6267.12,6267.12,12734,262,2229,
2004-02-04_10:23,6265.93,6265.93,6265.93,6265.93,16717,365,3095,
2004-02-04_10:24,6267.60,6267.60,6267.60,6267.60,12908,253,2153,
2004-02-04_10:25,6270.12,6270.12,6270.12,6270.12,21255,476,3331,
2004-02-04_10:26,6268.42,6268.42,6268.42,6268.42,16186,334,2538,
2004-02-04_10:27,6261.55,6261.55,6261.55,6261.55,21773,491,3373,
2004-02-04_10:28,6264.87,6264.87,6264.87,6264.87,13927,285,2241,
2004-02-04_10:29,6268.52,6268.52,6268.52,6268.52,18672,402,3282,
2004-02-04_10:30,6266.78,6266.78,6266.78,6266.78,12816,299,2218,
2004-02-04_10:31,6268.85,6268.85,6268.85,6268.85,17138,352,2932,
2004-02-04_10:32,6264.04,6264.04,6264.04,6264.04,11436,273,2022,
2004-02-04_10:33,6269.74,6269.74,6269.74,6269.74,17571,353,2696,
2004-02-04_10:34,6263.27,6263.27,6263.27,6263.27,14187,306,2351,
2004-02-04_10:35,6262.86,6262.86,6262.86,6262.86,18817,398,2907,
2004-02-04_10:36,6259.18,6259.18,6259.18,6259.18,17020,384,2580,
2004-02-04_10:37,6261.34,6261.34,6261.34,6261.34,21180,485,3192,
2004-02-04_10:38,6262.43,6262.43,6262.43,6262.43,14988,338,2244,
2004-02-04_10:39,6265.03,6265.03,6265.03,6265.03,19027,425,2975,
2004-02-04_10:40,6267.24,6267.24,6267.24,6267.24,16395,360,2248,
2004-02-04_10:41,6266.54,6266.54,6266.54,6266.54,16303,378,2964,
2004-02-04_10:42,6271.65,6271.65,6271.65,6271.65,13236,232,1835,
2004-02-04_10:43,6268.67,6268.67,6268.67,6268.67,14816,305,2440,
2004-02-04_10:44,6277.37,6277.37,6277.37,6277.37,10901,217,1725,
2004-02-04_10:45,6265.78,6265.78,6265.78,6265.78,17782,390,2924,
2004-02-04_10:46,6270.70,6270.70,6270.70,6270.70,11889,256,2092,
2004-02-04_10:47,6275.05,6275.05,6275.05,6275.05,19755,397,2852,
2004-02-04_10:48,6273.34,6273.34,6273.34,6273.34,9257,196,1774,
2004-02-04_10:49,6275.25,6275.25,6275.25,6275.25,17529,422,2879,
2004-02-04_10:50,6273.65,6273.65,6273.65,6273.65,10903,243,1881,
2004-02-04_10:51,6274.59,6274.59,6274.59,6274.59,22571,508,3677,
2004-02-04_10:52,6275.56,6275.56,6275.56,6275.56,10304,227,1875,
2004-02-04_10:53,6276.43,6276.43,6276.43,6276.43,21176,466,3224,
2004-02-04_10:54,6276.75,6276.75,6276.75,6276.75,14946,293,2283,
2004-02-04_10:55,6276.33,6276.33,6276.33,6276.33,22387,478,3548,
2004-02-04_10:56,6281.08,6281.08,6281.08,6281.08,21687,382,2851,
2004-02-04_10:57,6284.21,6284.21,6284.21,6284.21,25140,488,3602,
2004-02-04_10:58,6281.12,6281.12,6281.12,6281.12,17241,352,2725,
2004-02-04_10:59,6273.69,6273.69,6273.69,6273.69,21120,478,3565,
2004-02-04_11:00,6283.91,6283.91,6283.91,6283.91,13737,296,2237,
2004-02-04_11:01,6277.87,6277.87,6277.87,6277.87,18435,410,3157,
2004-02-04_11:02,6277.89,6277.89,6277.89,6277.89,11669,236,1949,
2004-02-04_11:03,6272.56,6272.56,6272.56,6272.56,18087,424,3078,
2004-02-04_11:04,6278.53,6278.53,6278.53,6278.53,10825,275,2044,
2004-02-04_11:05,6273.49,6273.49,6273.49,6273.49,17621,448,2816,
2004-02-04_11:06,6277.62,6277.62,6277.62,6277.62,10795,251,1929,
2004-02-04_11:07,6276.51,6276.51,6276.51,6276.51,15452,355,2659,
2004-02-04_11:08,6272.97,6272.97,6272.97,6272.97,10027,202,1770,
2004-02-04_11:09,6281.07,6281.07,6281.07,6281.07,14567,345,2722,
2004-02-04_11:10,6280.23,6280.23,6280.23,6280.23,12028,250,1897,
2004-02-04_11:11,6282.84,6282.84,6282.84,6282.84,17261,378,2988,
2004-02-04_11:12,6279.51,6279.51,6279.51,6279.51,12697,264,2008,
2004-02-04_11:13,6281.22,6281.22,6281.22,6281.22,20085,450,3428,
2004-02-04_11:14,6281.23,6281.23,6281.23,6281.23,13164,275,1996,
2004-02-04_11:15,6278.25,6278.25,6278.25,6278.25,18141,410,2806,
2004-02-04_11:16,6278.78,6278.78,6278.78,6278.78,11876,262,1883,
2004-02-04_11:17,6279.44,6279.44,6279.44,6279.44,19122,413,2827,
2004-02-04_11:18,6276.32,6276.32,6276.32,6276.32,10481,200,1676,
2004-02-04_11:19,6275.85,6275.85,6275.85,6275.85,14021,328,2373,
2004-02-04_11:20,6273.23,6273.23,6273.23,6273.23,10804,249,1842,
2004-02-04_11:21,6281.31,6281.31,6281.31,6281.31,18736,430,2669,
2004-02-04_11:22,6272.93,6272.93,6272.93,6272.93,9604,216,1725,
2004-02-04_11:23,6277.56,6277.56,6277.56,6277.56,16072,362,2591,
2004-02-04_11:24,6275.07,6275.07,6275.07,6275.07,10297,237,1852,
2004-02-04_11:25,6273.34,6273.34,6273.34,6273.34,18806,425,2876,
2004-02-04_11:26,6274.89,6274.89,6274.89,6274.89,13653,330,2117,
2004-02-04_11:27,6268.89,6268.89,6268.89,6268.89,19392,459,3191,
2004-02-04_11:28,6275.19,6275.19,6275.19,6275.19,11481,242,1752,
2004-02-04_11:29,6270.82,6270.82,6270.82,6270.82,12761,281,2381,
2004-02-04_11:30,6271.99,6271.99,6271.99,6271.99,9661,198,1773,
2004-02-04_11:31,6275.36,6275.36,6275.36,6275.36,13274,278,2247,
2004-02-04_11:32,6274.71,6274.71,6274.71,6274.71,9089,181,1438,
2004-02-04_11:33,6273.67,6273.67,6273.67,6273.67,14782,336,2566,
2004-02-04_11:34,6273.31,6273.31,6273.31,6273.31,8765,208,1695,
2004-02-04_11:35,6279.62,6279.62,6279.62,6279.62,14213,352,2571,
2004-02-04_11:36,6273.80,6273.80,6273.80,6273.80,10449,240,1767,
2004-02-04_11:37,6273.48,6273.48,6273.48,6273.48,14493,323,2558,
2004-02-04_11:38,6278.40,6278.40,6278.40,6278.40,11502,274,1997,
2004-02-04_11:39,6277.19,6277.19,6277.19,6277.19,25125,643,3523,
2004-02-04_11:40,6278.17,6278.17,6278.17,6278.17,15404,370,2575,
2004-02-04_11:41,6279.86,6279.86,6279.86,6279.86,19099,433,3412,
2004-02-04_11:42,6272.80,6272.80,6272.80,6272.80,15338,343,2483,
2004-02-04_11:43,6281.06,6281.06,6281.06,6281.06,22721,646,3895,
2004-02-04_11:44,6277.37,6277.37,6277.37,6277.37,16977,361,2736,
2004-02-04_11:45,6280.92,6280.92,6280.92,6280.92,20374,446,3423,
2004-02-04_11:46,6282.15,6282.15,6282.15,6282.15,14204,309,2422,
2004-02-04_11:47,6277.89,6277.89,6277.89,6277.89,18701,382,3241,
2004-02-04_11:48,6276.94,6276.94,6276.94,6276.94,15474,298,2460,
2004-02-04_11:49,6282.82,6282.82,6282.82,6282.82,20401,399,3122,
2004-02-04_11:50,6283.85,6283.85,6283.85,6283.85,15681,290,2505,
2004-02-04_11:51,6285.34,6285.34,6285.34,6285.34,19691,424,3140,
2004-02-04_11:52,6280.21,6280.21,6280.21,6280.21,17707,390,2433,
2004-02-04_11:53,6284.01,6284.01,6284.01,6284.01,19834,410,3181,
2004-02-04_11:54,6285.83,6285.83,6285.83,6285.83,14262,273,2291,
2004-02-04_11:55,6286.90,6286.90,6286.90,6286.90,16912,350,2778,
2004-02-04_11:56,6284.12,6284.12,6284.12,6284.12,14172,293,2170,
2004-02-04_11:57,6287.10,6287.10,6287.10,6287.10,19892,486,3341,
2004-02-04_11:58,6288.92,6288.92,6288.92,6288.92,16329,353,2580,
2004-02-04_11:59,6289.96,6289.96,6289.96,6289.96,28261,611,4505,
2004-02-04_12:00,6288.80,6288.80,6288.80,6288.80,17149,336,2790,
2004-02-04_12:01,6289.38,6289.38,6289.38,6289.38,30683,649,4595,
2004-02-04_12:02,6287.59,6287.59,6287.59,6287.59,18850,371,2801,
2004-02-04_12:03,6293.20,6293.20,6293.20,6293.20,22848,478,3816,
2004-02-04_12:04,6289.36,6289.36,6289.36,6289.36,17189,376,2557,
2004-02-04_12:05,6294.10,6294.10,6294.10,6294.10,20863,464,3486,
2004-02-04_12:06,6292.06,6292.06,6292.06,6292.06,14492,303,2229,
2004-02-04_12:07,6289.13,6289.13,6289.13,6289.13,19892,367,3079,
2004-02-04_12:08,6289.20,6289.20,6289.20,6289.20,16790,398,2276,
2004-02-04_12:09,6293.02,6293.02,6293.02,6293.02,18430,403,2979,
2004-02-04_12:10,6290.67,6290.67,6290.67,6290.67,11888,265,1839,
2004-02-04_12:11,6295.99,6295.99,6295.99,6295.99,23242,500,3312,
2004-02-04_12:12,6294.84,6294.84,6294.84,6294.84,13188,337,2225,
2004-02-04_12:13,6297.92,6297.92,6297.92,6297.92,19683,428,2894,
2004-02-04_12:14,6297.78,6297.78,6297.78,6297.78,15090,404,2211,
2004-02-04_12:15,6290.70,6290.70,6290.70,6290.70,21232,473,3404,
2004-02-04_12:16,6295.46,6295.46,6295.46,6295.46,17275,365,2582,
2004-02-04_12:17,6286.51,6286.51,6286.51,6286.51,18630,409,2989,
2004-02-04_12:18,6288.46,6288.46,6288.46,6288.46,12073,267,2002,
2004-02-04_12:19,6286.65,6286.65,6286.65,6286.65,17646,428,2940,
2004-02-04_12:20,6286.61,6286.61,6286.61,6286.61,14933,396,2480,
2004-02-04_12:21,6294.37,6294.37,6294.37,6294.37,17250,445,2948,
2004-02-04_12:22,6286.80,6286.80,6286.80,6286.80,11465,300,2070,
2004-02-04_12:23,6293.04,6293.04,6293.04,6293.04,14642,361,2705,
2004-02-04_12:24,6286.25,6286.25,6286.25,6286.25,10215,221,1846,
2004-02-04_12:25,6291.02,6291.02,6291.02,6291.02,18929,444,2781,
2004-02-04_12:26,6286.40,6286.40,6286.40,6286.40,10939,250,1990,
2004-02-04_12:27,6287.85,6287.85,6287.85,6287.85,18050,369,2797,
2004-02-04_12:28,6285.24,6285.24,6285.24,6285.24,11737,245,1914,
2004-02-04_12:29,6284.71,6284.71,6284.71,6284.71,15773,371,2739,
2004-02-04_12:30,6286.56,6286.56,6286.56,6286.56,11600,271,1996,
2004-02-04_12:31,6279.91,6279.91,6279.91,6279.91,18282,443,2954,
2004-02-04_12:32,6287.58,6287.58,6287.58,6287.58,16917,384,2209,
2004-02-04_12:33,6280.23,6280.23,6280.23,6280.23,21468,503,3180,
2004-02-04_12:34,6279.55,6279.55,6279.55,6279.55,15164,379,2328,
2004-02-04_12:35,6279.92,6279.92,6279.92,6279.92,21516,510,3269,
2004-02-04_12:36,6279.34,6279.34,6279.34,6279.34,13373,258,2063,
2004-02-04_12:37,6277.83,6277.83,6277.83,6277.83,17928,413,3013,
2004-02-04_12:38,6279.91,6279.91,6279.91,6279.91,12362,250,1946,
2004-02-04_12:39,6284.86,6284.86,6284.86,6284.86,17337,353,2908,
2004-02-04_12:40,6282.26,6282.26,6282.26,6282.26,13162,268,2123,
2004-02-04_12:41,6282.86,6282.86,6282.86,6282.86,15242,291,2593,
2004-02-04_12:42,6282.33,6282.33,6282.33,6282.33,11295,210,1730,
2004-02-04_12:43,6274.55,6274.55,6274.55,6274.55,12666,250,2311,
2004-02-04_12:44,6276.58,6276.58,6276.58,6276.58,8622,167,1540,
2004-02-04_12:45,6287.16,6287.16,6287.16,6287.16,14852,308,2469,
2004-02-04_12:46,6279.95,6279.95,6279.95,6279.95,12304,246,1882,
2004-02-04_12:47,6278.15,6278.15,6278.15,6278.15,16410,408,2797,
2004-02-04_12:48,6279.27,6279.27,6279.27,6279.27,11932,308,2055,
2004-02-04_12:49,6277.50,6277.50,6277.50,6277.50,25640,557,3828,
2004-02-04_12:50,6281.84,6281.84,6281.84,6281.84,19156,380,2716,
2004-02-04_12:51,6280.11,6280.11,6280.11,6280.11,28502,589,4354,
2004-02-04_12:52,6278.97,6278.97,6278.97,6278.97,21355,439,3005,
2004-02-04_12:53,6284.86,6284.86,6284.86,6284.86,25790,500,3887,
2004-02-04_12:54,6278.64,6278.64,6278.64,6278.64,15152,323,2499,
2004-02-04_12:55,6280.42,6280.42,6280.42,6280.42,21374,435,3514,
2004-02-04_12:56,6277.58,6277.58,6277.58,6277.58,16669,346,2711,
2004-02-04_12:57,6277.30,6277.30,6277.30,6277.30,19433,430,3482,
2004-02-04_12:58,6284.08,6284.08,6284.08,6284.08,13273,264,2335,
2004-02-04_12:59,6282.01,6282.01,6282.01,6282.01,21275,460,3314,
2004-02-04_13:00,6283.49,6283.49,6283.49,6283.49,14675,294,2355,
2004-02-04_13:01,6282.80,6282.80,6282.80,6282.80,17214,373,2979,
2004-02-04_13:02,6284.03,6284.03,6284.03,6284.03,13149,283,2467,
2004-02-04_13:03,6282.24,6282.24,6282.24,6282.24,19671,363,3182,
2004-02-04_13:04,6282.64,6282.64,6282.64,6282.64,15056,290,2299,
2004-02-04_13:05,6277.38,6277.38,6277.38,6277.38,19971,402,3405,
2004-02-04_13:06,6282.24,6282.24,6282.24,6282.24,15969,308,2533,
2004-02-04_13:07,6279.12,6279.12,6279.12,6279.12,19830,427,3476,
2004-02-04_13:08,6281.79,6281.79,6281.79,6281.79,14453,281,2418,
2004-02-04_13:09,6277.09,6277.09,6277.09,6277.09,18733,365,3355,
2004-02-04_13:10,6278.40,6278.40,6278.40,6278.40,15434,311,2871,
2004-02-04_13:11,6275.34,6275.34,6275.34,6275.34,32592,729,3930,
2004-02-04_13:12,6272.82,6272.82,6272.82,6272.82,19840,394,3067,
2004-02-04_13:13,6270.10,6270.10,6270.10,6270.10,28631,644,4751,
2004-02-04_13:14,6268.93,6268.93,6268.93,6268.93,20670,550,3765,
2004-02-04_13:15,6270.25,6270.25,6270.25,6270.25,27663,640,5034,
2004-02-04_13:16,6271.42,6271.42,6271.42,6271.42,21359,483,3797,
2004-02-04_13:17,6269.45,6269.45,6269.45,6269.45,26496,571,4781,
2004-02-04_13:18,6272.10,6272.10,6272.10,6272.10,20740,438,3698,
2004-02-04_13:19,6274.61,6274.61,6274.61,6274.61,25846,575,4504,
2004-02-04_13:20,6269.04,6269.04,6269.04,6269.04,23634,483,3911,
2004-02-04_13:21,6266.26,6266.26,6266.26,6266.26,31844,666,5327,
2004-02-04_13:22,6273.57,6273.57,6273.57,6273.57,24825,498,4253,
2004-02-04_13:23,6267.44,6267.44,6267.44,6267.44,40886,804,6150,
2004-02-04_13:24,6264.72,6264.72,6264.72,6264.72,35992,719,5686,
2004-02-04_13:25,6260.11,6260.11,6260.11,6260.11,43105,898,7046,
2004-02-04_13:26,6260.11,6260.11,6260.11,6260.11,0,0,0,
2004-02-04_13:27,6260.11,6260.11,6260.11,6260.11,0,0,0,
2004-02-04_13:28,6260.11,6260.11,6260.11,6260.11,0,0,0,
2004-02-04_13:29,6260.11,6260.11,6260.11,6260.11,0,0,0,
2004-02-04_13:30,6241.39,6241.39,6241.39,6241.39,254150,5762,39851,
2004-02-05_09:01,6241.92,6241.92,6241.92,6241.92,154663,3053,22347,
2004-02-05_09:02,6244.10,6244.10,6244.10,6244.10,29646,647,4848,
2004-02-05_09:03,6248.02,6248.02,6248.02,6248.02,51189,1094,7209,
2004-02-05_09:04,6251.48,6251.48,6251.48,6251.48,43656,892,6165,
2004-02-05_09:05,6257.22,6257.22,6257.22,6257.22,65749,1477,8917,
2004-02-05_09:06,6252.76,6252.76,6252.76,6252.76,45739,1072,6795,
2004-02-05_09:07,6260.62,6260.62,6260.62,6260.62,54921,1243,8228,
2004-02-05_09:08,6269.29,6269.29,6269.29,6269.29,50712,1163,7080,
2004-02-05_09:09,6271.79,6271.79,6271.79,6271.79,53147,1192,7711,
2004-02-05_09:10,6275.93,6275.93,6275.93,6275.93,44683,1013,5956,
2004-02-05_09:11,6271.58,6271.58,6271.58,6271.58,50320,1071,7668,
2004-02-05_09:12,6278.69,6278.69,6278.69,6278.69,41999,864,5776,
2004-02-05_09:13,6275.81,6275.81,6275.81,6275.81,47434,1053,6692,
2004-02-05_09:14,6279.38,6279.38,6279.38,6279.38,38710,802,5436,
2004-02-05_09:15,6281.30,6281.30,6281.30,6281.30,45878,960,6725,
2004-02-05_09:16,6276.96,6276.96,6276.96,6276.96,32012,714,4854,
2004-02-05_09:17,6280.31,6280.31,6280.31,6280.31,39264,855,5854,
2004-02-05_09:18,6281.35,6281.35,6281.35,6281.35,30750,677,4684,
2004-02-05_09:19,6283.14,6283.14,6283.14,6283.14,36960,824,5702,
2004-02-05_09:20,6284.01,6284.01,6284.01,6284.01,26500,598,4341,
2004-02-05_09:21,6282.84,6282.84,6282.84,6282.84,39921,877,5917,
2004-02-05_09:22,6286.16,6286.16,6286.16,6286.16,25763,626,4183,
2004-02-05_09:23,6286.84,6286.84,6286.84,6286.84,39559,951,6230,
2004-02-05_09:24,6282.69,6282.69,6282.69,6282.69,25904,606,4247,
2004-02-05_09:25,6288.79,6288.79,6288.79,6288.79,33623,800,5304,
2004-02-05_09:26,6287.72,6287.72,6287.72,6287.72,32374,793,4907,
2004-02-05_09:27,6285.01,6285.01,6285.01,6285.01,37203,912,5831,
2004-02-05_09:28,6287.69,6287.69,6287.69,6287.69,30227,680,4598,
2004-02-05_09:29,6290.49,6290.49,6290.49,6290.49,42164,1003,6399,
2004-02-05_09:30,6287.20,6287.20,6287.20,6287.20,26850,668,4525,
2004-02-05_09:31,6289.41,6289.41,6289.41,6289.41,38932,833,5546,
2004-02-05_09:32,6290.41,6290.41,6290.41,6290.41,24805,514,4194,
2004-02-05_09:33,6284.17,6284.17,6284.17,6284.17,32204,679,5112,
2004-02-05_09:34,6283.29,6283.29,6283.29,6283.29,27744,510,4133,
2004-02-05_09:35,6290.39,6290.39,6290.39,6290.39,33090,670,5232,
2004-02-05_09:36,6284.90,6284.90,6284.90,6284.90,26596,528,4151,
2004-02-05_09:37,6280.92,6280.92,6280.92,6280.92,28947,603,4776,
2004-02-05_09:38,6286.35,6286.35,6286.35,6286.35,25248,491,3631,
2004-02-05_09:39,6284.84,6284.84,6284.84,6284.84,25832,592,4313,
2004-02-05_09:40,6286.16,6286.16,6286.16,6286.16,19682,402,3143,
2004-02-05_09:41,6286.38,6286.38,6286.38,6286.38,28574,633,4592,
2004-02-05_09:42,6286.32,6286.32,6286.32,6286.32,20723,406,3207,
2004-02-05_09:43,6278.81,6278.81,6278.81,6278.81,26203,546,4169,
2004-02-05_09:44,6285.21,6285.21,6285.21,6285.21,22028,471,3330,
2004-02-05_09:45,6284.83,6284.83,6284.83,6284.83,29000,647,4339,
2004-02-05_09:46,6280.31,6280.31,6280.31,6280.31,20063,419,3132,
2004-02-05_09:47,6276.01,6276.01,6276.01,6276.01,24416,525,4030,
2004-02-05_09:48,6282.10,6282.10,6282.10,6282.10,16686,342,2867,
2004-02-05_09:49,6283.83,6283.83,6283.83,6283.83,33527,630,4514,
2004-02-05_09:50,6279.16,6279.16,6279.16,6279.16,16945,305,2801,
2004-02-05_09:51,6277.92,6277.92,6277.92,6277.92,24693,499,4009,
2004-02-05_09:52,6284.90,6284.90,6284.90,6284.90,16169,339,2752,
2004-02-05_09:53,6284.05,6284.05,6284.05,6284.05,25578,491,4000,
2004-02-05_09:54,6276.15,6276.15,6276.15,6276.15,19795,393,2903,
2004-02-05_09:55,6278.92,6278.92,6278.92,6278.92,24852,524,3871,
2004-02-05_09:56,6282.20,6282.20,6282.20,6282.20,22152,396,3264,
2004-02-05_09:57,6283.52,6283.52,6283.52,6283.52,23520,483,3750,
2004-02-05_09:58,6286.30,6286.30,6286.30,6286.30,17322,346,2813,
2004-02-05_09:59,6280.90,6280.90,6280.90,6280.90,21089,455,3492,
2004-02-05_10:00,6282.55,6282.55,6282.55,6282.55,15389,384,2621,
2004-02-05_10:01,6287.35,6287.35,6287.35,6287.35,21840,452,3689,
2004-02-05_10:02,6285.15,6285.15,6285.15,6285.15,15568,288,2370,
2004-02-05_10:03,6288.91,6288.91,6288.91,6288.91,18657,405,3102,
2004-02-05_10:04,6289.40,6289.40,6289.40,6289.40,13830,302,2337,
2004-02-05_10:05,6287.99,6287.99,6287.99,6287.99,17263,399,3176,
2004-02-05_10:06,6291.59,6291.59,6291.59,6291.59,15901,348,2668,
2004-02-05_10:07,6291.63,6291.63,6291.63,6291.63,25057,539,3662,
2004-02-05_10:08,6293.68,6293.68,6293.68,6293.68,21275,449,2824,
2004-02-05_10:09,6300.01,6300.01,6300.01,6300.01,24166,502,3776,
2004-02-05_10:10,6299.12,6299.12,6299.12,6299.12,20759,431,3353,
2004-02-05_10:11,6303.88,6303.88,6303.88,6303.88,29310,583,4506,
2004-02-05_10:12,6303.73,6303.73,6303.73,6303.73,19106,432,2976,
2004-02-05_10:13,6305.36,6305.36,6305.36,6305.36,32496,665,4682,
2004-02-05_10:14,6302.14,6302.14,6302.14,6302.14,23202,470,3321,
2004-02-05_10:15,6308.98,6308.98,6308.98,6308.98,33056,698,4497,
2004-02-05_10:16,6308.30,6308.30,6308.30,6308.30,19052,382,3079,
2004-02-05_10:17,6309.71,6309.71,6309.71,6309.71,27700,569,4120,
2004-02-05_10:18,6310.99,6310.99,6310.99,6310.99,21949,506,2996,
2004-02-05_10:19,6314.87,6314.87,6314.87,6314.87,27253,567,4215,
2004-02-05_10:20,6317.34,6317.34,6317.34,6317.34,21234,457,3301,
2004-02-05_10:21,6314.03,6314.03,6314.03,6314.03,28508,566,4435,
2004-02-05_10:22,6321.28,6321.28,6321.28,6321.28,19605,404,3207,
2004-02-05_10:23,6318.30,6318.30,6318.30,6318.30,24734,519,4198,
2004-02-05_10:24,6318.78,6318.78,6318.78,6318.78,19795,383,2915,
2004-02-05_10:25,6315.37,6315.37,6315.37,6315.37,26041,561,4059,
2004-02-05_10:26,6318.86,6318.86,6318.86,6318.86,22688,451,3291,
2004-02-05_10:27,6311.47,6311.47,6311.47,6311.47,27818,585,4140,
2004-02-05_10:28,6315.26,6315.26,6315.26,6315.26,18914,357,3030,
2004-02-05_10:29,6308.36,6308.36,6308.36,6308.36,24490,500,3905,
2004-02-05_10:30,6307.17,6307.17,6307.17,6307.17,18030,410,2880,
2004-02-05_10:31,6304.77,6304.77,6304.77,6304.77,25409,503,3815,
2004-02-05_10:32,6304.33,6304.33,6304.33,6304.33,16393,311,2442,
2004-02-05_10:33,6304.67,6304.67,6304.67,6304.67,22030,422,3528,
2004-02-05_10:34,6307.20,6307.20,6307.20,6307.20,17211,324,2629,
2004-02-05_10:35,6308.54,6308.54,6308.54,6308.54,21690,456,3347,
2004-02-05_10:36,6303.78,6303.78,6303.78,6303.78,15156,304,2595,
2004-02-05_10:37,6309.87,6309.87,6309.87,6309.87,19882,389,3170,
2004-02-05_10:38,6306.84,6306.84,6306.84,6306.84,14016,263,2323,
2004-02-05_10:39,6302.98,6302.98,6302.98,6302.98,20171,435,3200,
2004-02-05_10:40,6308.06,6308.06,6308.06,6308.06,15098,338,2379,
2004-02-05_10:41,6301.01,6301.01,6301.01,6301.01,20698,487,3389,
2004-02-05_10:42,6302.75,6302.75,6302.75,6302.75,16954,365,2521,
2004-02-05_10:43,6301.04,6301.04,6301.04,6301.04,22601,501,3588,
2004-02-05_10:44,6303.32,6303.32,6303.32,6303.32,14451,303,2659,
2004-02-05_10:45,6300.88,6300.88,6300.88,6300.88,19053,401,3153,
2004-02-05_10:46,6307.77,6307.77,6307.77,6307.77,15101,328,2632,
2004-02-05_10:47,6305.90,6305.90,6305.90,6305.90,17401,375,2871,
2004-02-05_10:48,6299.81,6299.81,6299.81,6299.81,13760,290,2295,
2004-02-05_10:49,6306.49,6306.49,6306.49,6306.49,14477,332,2717,
2004-02-05_10:50,6297.51,6297.51,6297.51,6297.51,12901,303,2142,
2004-02-05_10:51,6298.60,6298.60,6298.60,6298.60,15185,324,2743,
2004-02-05_10:52,6300.19,6300.19,6300.19,6300.19,10120,200,1763,
2004-02-05_10:53,6300.74,6300.74,6300.74,6300.74,17788,354,2770,
2004-02-05_10:54,6299.70,6299.70,6299.70,6299.70,14050,285,2148,
2004-02-05_10:55,6307.49,6307.49,6307.49,6307.49,15586,315,2726,
2004-02-05_10:56,6299.60,6299.60,6299.60,6299.60,13355,277,2304,
2004-02-05_10:57,6300.16,6300.16,6300.16,6300.16,15726,306,2759,
2004-02-05_10:58,6295.16,6295.16,6295.16,6295.16,13137,284,2175,
2004-02-05_10:59,6294.53,6294.53,6294.53,6294.53,16519,342,2638,
2004-02-05_11:00,6297.51,6297.51,6297.51,6297.51,12987,281,2175,
2004-02-05_11:01,6302.10,6302.10,6302.10,6302.10,18764,423,3165,
2004-02-05_11:02,6297.48,6297.48,6297.48,6297.48,17401,367,2767,
2004-02-05_11:03,6294.22,6294.22,6294.22,6294.22,25631,582,4000,
2004-02-05_11:04,6294.75,6294.75,6294.75,6294.75,16941,348,2459,
2004-02-05_11:05,6299.62,6299.62,6299.62,6299.62,25089,545,3651,
2004-02-05_11:06,6298.48,6298.48,6298.48,6298.48,18760,376,2755,
2004-02-05_11:07,6300.08,6300.08,6300.08,6300.08,21102,444,3140,
2004-02-05_11:08,6308.05,6308.05,6308.05,6308.05,15984,335,2360,
2004-02-05_11:09,6307.61,6307.61,6307.61,6307.61,18279,375,3112,
2004-02-05_11:10,6299.55,6299.55,6299.55,6299.55,13818,285,2028,
2004-02-05_11:11,6301.74,6301.74,6301.74,6301.74,18550,396,3050,
2004-02-05_11:12,6300.39,6300.39,6300.39,6300.39,13897,307,2170,
2004-02-05_11:13,6307.62,6307.62,6307.62,6307.62,18010,368,2962,
2004-02-05_11:14,6305.20,6305.20,6305.20,6305.20,12621,267,2245,
2004-02-05_11:15,6305.81,6305.81,6305.81,6305.81,16575,389,2956,
2004-02-05_11:16,6301.30,6301.30,6301.30,6301.30,12995,312,2376,
2004-02-05_11:17,6300.59,6300.59,6300.59,6300.59,21951,452,3144,
2004-02-05_11:18,6303.79,6303.79,6303.79,6303.79,12937,295,2315,
2004-02-05_11:19,6299.38,6299.38,6299.38,6299.38,21542,391,3314,
2004-02-05_11:20,6306.39,6306.39,6306.39,6306.39,17384,314,2467,
2004-02-05_11:21,6301.99,6301.99,6301.99,6301.99,22764,427,3557,
2004-02-05_11:22,6303.74,6303.74,6303.74,6303.74,19663,410,2878,
2004-02-05_11:23,6304.12,6304.12,6304.12,6304.12,22213,416,3222,
2004-02-05_11:24,6307.98,6307.98,6307.98,6307.98,15901,353,2650,
2004-02-05_11:25,6311.65,6311.65,6311.65,6311.65,24054,495,3428,
2004-02-05_11:26,6310.15,6310.15,6310.15,6310.15,16005,323,2624,
2004-02-05_11:27,6306.17,6306.17,6306.17,6306.17,20357,410,3334,
2004-02-05_11:28,6307.41,6307.41,6307.41,6307.41,14990,388,2498,
2004-02-05_11:29,6302.42,6302.42,6302.42,6302.42,21078,645,3908,
2004-02-05_11:30,6303.47,6303.47,6303.47,6303.47,16024,442,2937,
2004-02-05_11:31,6306.53,6306.53,6306.53,6306.53,20433,521,3618,
2004-02-05_11:32,6307.54,6307.54,6307.54,6307.54,17094,360,2681,
2004-02-05_11:33,6313.10,6313.10,6313.10,6313.10,21750,534,3508,
2004-02-05_11:34,6314.05,6314.05,6314.05,6314.05,16425,358,2600,
2004-02-05_11:35,6309.78,6309.78,6309.78,6309.78,21707,453,3667,
2004-02-05_11:36,6310.90,6310.90,6310.90,6310.90,15568,310,2728,
2004-02-05_11:37,6308.86,6308.86,6308.86,6308.86,20807,427,3386,
2004-02-05_11:38,6312.33,6312.33,6312.33,6312.33,15104,308,2492,
2004-02-05_11:39,6311.70,6311.70,6311.70,6311.70,20422,413,3382,
2004-02-05_11:40,6313.57,6313.57,6313.57,6313.57,16528,366,2601,
2004-02-05_11:41,6311.17,6311.17,6311.17,6311.17,20441,452,3606,
2004-02-05_11:42,6309.14,6309.14,6309.14,6309.14,16555,343,2495,
2004-02-05_11:43,6308.81,6308.81,6308.81,6308.81,18985,416,3254,
2004-02-05_11:44,6318.58,6318.58,6318.58,6318.58,15296,295,2317,
2004-02-05_11:45,6313.69,6313.69,6313.69,6313.69,21412,423,3264,
2004-02-05_11:46,6311.94,6311.94,6311.94,6311.94,19384,382,2935,
2004-02-05_11:47,6309.92,6309.92,6309.92,6309.92,24626,554,3763,
2004-02-05_11:48,6311.33,6311.33,6311.33,6311.33,16030,324,2450,
2004-02-05_11:49,6317.69,6317.69,6317.69,6317.69,22002,423,3151,
2004-02-05_11:50,6313.49,6313.49,6313.49,6313.49,14913,327,2339,
2004-02-05_11:51,6312.21,6312.21,6312.21,6312.21,21506,468,3331,
2004-02-05_11:52,6312.74,6312.74,6312.74,6312.74,17450,350,2615,
2004-02-05_11:53,6313.83,6313.83,6313.83,6313.83,16864,389,2853,
2004-02-05_11:54,6311.04,6311.04,6311.04,6311.04,19265,466,2971,
2004-02-05_11:55,6314.17,6314.17,6314.17,6314.17,25266,559,3780,
2004-02-05_11:56,6311.77,6311.77,6311.77,6311.77,16281,332,2455,
2004-02-05_11:57,6316.04,6316.04,6316.04,6316.04,20777,410,3400,
2004-02-05_11:58,6313.70,6313.70,6313.70,6313.70,21774,453,3122,
2004-02-05_11:59,6318.60,6318.60,6318.60,6318.60,23979,533,3762,
2004-02-05_12:00,6318.93,6318.93,6318.93,6318.93,23249,514,3457,
2004-02-05_12:01,6319.97,6319.97,6319.97,6319.97,29454,673,3992,
2004-02-05_12:02,6320.31,6320.31,6320.31,6320.31,20514,396,2694,
2004-02-05_12:03,6317.66,6317.66,6317.66,6317.66,27433,620,4196,
2004-02-05_12:04,6315.54,6315.54,6315.54,6315.54,20630,426,3176,
2004-02-05_12:05,6322.53,6322.53,6322.53,6322.53,23366,497,3844,
2004-02-05_12:06,6317.27,6317.27,6317.27,6317.27,17824,346,2639,
2004-02-05_12:07,6323.13,6323.13,6323.13,6323.13,23522,461,3426,
2004-02-05_12:08,6322.00,6322.00,6322.00,6322.00,15297,302,2316,
2004-02-05_12:09,6314.94,6314.94,6314.94,6314.94,18155,366,3159,
2004-02-05_12:10,6321.97,6321.97,6321.97,6321.97,14456,316,2379,
2004-02-05_12:11,6323.75,6323.75,6323.75,6323.75,17721,380,2970,
2004-02-05_12:12,6323.38,6323.38,6323.38,6323.38,15491,332,2478,
2004-02-05_12:13,6313.19,6313.19,6313.19,6313.19,21439,449,3059,
2004-02-05_12:14,6308.97,6308.97,6308.97,6308.97,18121,396,2711,
2004-02-05_12:15,6306.26,6306.26,6306.26,6306.26,23719,519,3561,
2004-02-05_12:16,6306.53,6306.53,6306.53,6306.53,15902,337,2595,
2004-02-05_12:17,6312.35,6312.35,6312.35,6312.35,17915,378,3112,
2004-02-05_12:18,6307.33,6307.33,6307.33,6307.33,12767,248,2106,
2004-02-05_12:19,6301.04,6301.04,6301.04,6301.04,17547,411,3193,
2004-02-05_12:20,6300.97,6300.97,6300.97,6300.97,14370,360,2491,
2004-02-05_12:21,6307.72,6307.72,6307.72,6307.72,18639,399,3097,
2004-02-05_12:22,6296.44,6296.44,6296.44,6296.44,16351,360,2631,
2004-02-05_12:23,6301.00,6301.00,6301.00,6301.00,16117,343,2505,
2004-02-05_12:24,6304.18,6304.18,6304.18,6304.18,12815,236,2103,
2004-02-05_12:25,6299.32,6299.32,6299.32,6299.32,18601,329,2785,
2004-02-05_12:26,6301.14,6301.14,6301.14,6301.14,10241,193,1833,
2004-02-05_12:27,6297.65,6297.65,6297.65,6297.65,14254,366,2563,
2004-02-05_12:28,6294.87,6294.87,6294.87,6294.87,13748,312,2335,
2004-02-05_12:29,6297.40,6297.40,6297.40,6297.40,17556,395,2849,
2004-02-05_12:30,6301.38,6301.38,6301.38,6301.38,14046,304,2342,
2004-02-05_12:31,6302.07,6302.07,6302.07,6302.07,17942,328,2724,
2004-02-05_12:32,6299.31,6299.31,6299.31,6299.31,13583,234,2060,
2004-02-05_12:33,6294.84,6294.84,6294.84,6294.84,16409,345,2578,
2004-02-05_12:34,6295.30,6295.30,6295.30,6295.30,10872,206,1876,
2004-02-05_12:35,6295.55,6295.55,6295.55,6295.55,15230,326,2586,
2004-02-05_12:36,6299.17,6299.17,6299.17,6299.17,14490,273,2095,
2004-02-05_12:37,6298.91,6298.91,6298.91,6298.91,12406,269,2304,
2004-02-05_12:38,6296.44,6296.44,6296.44,6296.44,11123,227,2102,
2004-02-05_12:39,6300.30,6300.30,6300.30,6300.30,13908,282,2323,
2004-02-05_12:40,6302.07,6302.07,6302.07,6302.07,11208,211,1786,
2004-02-05_12:41,6291.26,6291.26,6291.26,6291.26,17960,420,2646,
2004-02-05_12:42,6293.59,6293.59,6293.59,6293.59,12180,243,1989,
2004-02-05_12:43,6294.11,6294.11,6294.11,6294.11,18269,497,3305,
2004-02-05_12:44,6294.47,6294.47,6294.47,6294.47,14061,374,2628,
2004-02-05_12:45,6294.72,6294.72,6294.72,6294.72,16737,410,2863,
2004-02-05_12:46,6286.38,6286.38,6286.38,6286.38,15231,304,2324,
2004-02-05_12:47,6286.84,6286.84,6286.84,6286.84,15674,344,2517,
2004-02-05_12:48,6294.75,6294.75,6294.75,6294.75,13897,312,2295,
2004-02-05_12:49,6287.49,6287.49,6287.49,6287.49,16540,398,3152,
2004-02-05_12:50,6285.89,6285.89,6285.89,6285.89,14250,323,2335,
2004-02-05_12:51,6285.53,6285.53,6285.53,6285.53,26637,658,4781,
2004-02-05_12:52,6283.28,6283.28,6283.28,6283.28,14536,338,2627,
2004-02-05_12:53,6279.72,6279.72,6279.72,6279.72,24166,610,4396,
2004-02-05_12:54,6278.63,6278.63,6278.63,6278.63,17343,456,3075,
2004-02-05_12:55,6278.30,6278.30,6278.30,6278.30,25802,602,4351,
2004-02-05_12:56,6276.55,6276.55,6276.55,6276.55,18923,422,3379,
2004-02-05_12:57,6278.74,6278.74,6278.74,6278.74,22768,535,3894,
2004-02-05_12:58,6281.77,6281.77,6281.77,6281.77,18134,382,3041,
2004-02-05_12:59,6278.14,6278.14,6278.14,6278.14,20202,461,3659,
2004-02-05_13:00,6278.29,6278.29,6278.29,6278.29,15669,364,2706,
2004-02-05_13:01,6278.13,6278.13,6278.13,6278.13,20052,408,3309,
2004-02-05_13:02,6273.62,6273.62,6273.62,6273.62,14905,366,2723,
2004-02-05_13:03,6276.89,6276.89,6276.89,6276.89,20069,449,3533,
2004-02-05_13:04,6280.60,6280.60,6280.60,6280.60,12486,265,2281,
2004-02-05_13:05,6277.19,6277.19,6277.19,6277.19,15937,357,2971,
2004-02-05_13:06,6275.62,6275.62,6275.62,6275.62,13018,301,2300,
2004-02-05_13:07,6281.71,6281.71,6281.71,6281.71,15157,354,2768,
2004-02-05_13:08,6283.22,6283.22,6283.22,6283.22,11070,255,2081,
2004-02-05_13:09,6286.45,6286.45,6286.45,6286.45,17740,377,3154,
2004-02-05_13:10,6278.90,6278.90,6278.90,6278.90,14459,301,2471,
2004-02-05_13:11,6278.42,6278.42,6278.42,6278.42,21025,483,3340,
2004-02-05_13:12,6284.91,6284.91,6284.91,6284.91,13882,291,2241,
2004-02-05_13:13,6288.79,6288.79,6288.79,6288.79,18347,384,3085,
2004-02-05_13:14,6285.78,6285.78,6285.78,6285.78,14755,296,2417,
2004-02-05_13:15,6287.65,6287.65,6287.65,6287.65,21520,452,3748,
2004-02-05_13:16,6289.97,6289.97,6289.97,6289.97,16407,309,2760,
2004-02-05_13:17,6283.24,6283.24,6283.24,6283.24,20759,440,3613,
2004-02-05_13:18,6280.53,6280.53,6280.53,6280.53,17666,402,3141,
2004-02-05_13:19,6282.45,6282.45,6282.45,6282.45,24429,519,4226,
2004-02-05_13:20,6282.02,6282.02,6282.02,6282.02,20087,447,3531,
2004-02-05_13:21,6278.55,6278.55,6278.55,6278.55,28162,587,4785,
2004-02-05_13:22,6287.66,6287.66,6287.66,6287.66,21335,442,3943,
2004-02-05_13:23,6286.29,6286.29,6286.29,6286.29,32115,702,5368,
2004-02-05_13:24,6282.75,6282.75,6282.75,6282.75,29074,631,4943,
2004-02-05_13:25,6279.65,6279.65,6279.65,6279.65,42161,957,7566,
2004-02-05_13:26,6279.65,6279.65,6279.65,6279.65,0,0,0,
2004-02-05_13:27,6279.65,6279.65,6279.65,6279.65,0,0,0,
2004-02-05_13:28,6279.65,6279.65,6279.65,6279.65,0,0,0,
2004-02-05_13:29,6279.65,6279.65,6279.65,6279.65,0,0,0,
2004-02-05_13:30,6268.14,6268.14,6268.14,6268.14,250085,5349,37598,
2004-02-06_09:01,6321.15,6321.15,6321.15,6321.15,172955,3380,25287,
2004-02-06_09:02,6323.09,6323.09,6323.09,6323.09,37613,739,5800,
2004-02-06_09:03,6326.15,6326.15,6326.15,6326.15,58608,1174,8107,
2004-02-06_09:04,6324.64,6324.64,6324.64,6324.64,54034,1080,7072,
2004-02-06_09:05,6332.80,6332.80,6332.80,6332.80,62466,1216,8376,
2004-02-06_09:06,6328.93,6328.93,6328.93,6328.93,44588,872,6113,
2004-02-06_09:07,6326.30,6326.30,6326.30,6326.30,54824,1130,7504,
2004-02-06_09:08,6328.16,6328.16,6328.16,6328.16,48813,916,6279,
2004-02-06_09:09,6322.84,6322.84,6322.84,6322.84,47395,969,6925,
2004-02-06_09:10,6322.19,6322.19,6322.19,6322.19,44648,897,5965,
2004-02-06_09:11,6321.75,6321.75,6321.75,6321.75,48146,1051,7188,
2004-02-06_09:12,6318.94,6318.94,6318.94,6318.94,32616,638,4957,
2004-02-06_09:13,6317.28,6317.28,6317.28,6317.28,35056,726,5801,
2004-02-06_09:14,6314.83,6314.83,6314.83,6314.83,27537,550,4572,
2004-02-06_09:15,6317.39,6317.39,6317.39,6317.39,37269,804,5538,
2004-02-06_09:16,6315.33,6315.33,6315.33,6315.33,29658,600,4618,
2004-02-06_09:17,6320.75,6320.75,6320.75,6320.75,44971,915,6587,
2004-02-06_09:18,6321.59,6321.59,6321.59,6321.59,31887,626,4845,
2004-02-06_09:19,6322.09,6322.09,6322.09,6322.09,41620,816,6131,
2004-02-06_09:20,6325.41,6325.41,6325.41,6325.41,32393,641,4895,
2004-02-06_09:21,6324.05,6324.05,6324.05,6324.05,41946,797,6158,
2004-02-06_09:22,6331.59,6331.59,6331.59,6331.59,27202,500,4121,
2004-02-06_09:23,6325.49,6325.49,6325.49,6325.49,38387,721,5755,
2004-02-06_09:24,6324.27,6324.27,6324.27,6324.27,30859,566,4758,
2004-02-06_09:25,6320.27,6320.27,6320.27,6320.27,46173,847,6348,
2004-02-06_09:26,6327.46,6327.46,6327.46,6327.46,33923,606,4797,
2004-02-06_09:27,6324.63,6324.63,6324.63,6324.63,38693,703,5514,
2004-02-06_09:28,6330.09,6330.09,6330.09,6330.09,30851,526,4396,
2004-02-06_09:29,6325.00,6325.00,6325.00,6325.00,43776,729,5858,
2004-02-06_09:30,6333.35,6333.35,6333.35,6333.35,38203,672,5012,
2004-02-06_09:31,6333.46,6333.46,6333.46,6333.46,48133,837,6382,
2004-02-06_09:32,6338.81,6338.81,6338.81,6338.81,35277,622,4858,
2004-02-06_09:33,6334.91,6334.91,6334.91,6334.91,45952,824,5996,
2004-02-06_09:34,6338.54,6338.54,6338.54,6338.54,35708,630,4548,
2004-02-06_09:35,6344.35,6344.35,6344.35,6344.35,51917,946,6633,
2004-02-06_09:36,6347.56,6347.56,6347.56,6347.56,42465,724,5354,
2004-02-06_09:37,6354.08,6354.08,6354.08,6354.08,53048,986,6622,
2004-02-06_09:38,6354.90,6354.90,6354.90,6354.90,37339,641,4737,
2004-02-06_09:39,6353.30,6353.30,6353.30,6353.30,40486,820,5767,
2004-02-06_09:40,6354.16,6354.16,6354.16,6354.16,33459,643,4549,
2004-02-06_09:41,6351.39,6351.39,6351.39,6351.39,41298,806,5643,
2004-02-06_09:42,6354.38,6354.38,6354.38,6354.38,29352,529,4110,
2004-02-06_09:43,6354.67,6354.67,6354.67,6354.67,37593,770,5381,
2004-02-06_09:44,6355.58,6355.58,6355.58,6355.58,32245,587,4337,
2004-02-06_09:45,6347.06,6347.06,6347.06,6347.06,41530,814,5740,
2004-02-06_09:46,6350.12,6350.12,6350.12,6350.12,30431,582,3977,
2004-02-06_09:47,6355.03,6355.03,6355.03,6355.03,38113,820,5534,
2004-02-06_09:48,6357.10,6357.10,6357.10,6357.10,25907,521,3718,
2004-02-06_09:49,6359.92,6359.92,6359.92,6359.92,32553,714,4742,
2004-02-06_09:50,6356.67,6356.67,6356.67,6356.67,20732,437,3401,
2004-02-06_09:51,6357.03,6357.03,6357.03,6357.03,29455,609,4579,
2004-02-06_09:52,6354.56,6354.56,6354.56,6354.56,19567,391,3181,
2004-02-06_09:53,6352.12,6352.12,6352.12,6352.12,26332,526,4361,
2004-02-06_09:54,6354.98,6354.98,6354.98,6354.98,21157,446,3282,
2004-02-06_09:55,6350.64,6350.64,6350.64,6350.64,28136,649,4692,
2004-02-06_09:56,6350.77,6350.77,6350.77,6350.77,23646,490,3601,
2004-02-06_09:57,6349.03,6349.03,6349.03,6349.03,27102,611,4072,
2004-02-06_09:58,6342.06,6342.06,6342.06,6342.06,19407,414,3228,
2004-02-06_09:59,6346.14,6346.14,6346.14,6346.14,31846,645,4524,
2004-02-06_10:00,6347.36,6347.36,6347.36,6347.36,26614,518,4140,
2004-02-06_10:01,6349.03,6349.03,6349.03,6349.03,34991,673,4765,
2004-02-06_10:02,6345.86,6345.86,6345.86,6345.86,28619,546,3962,
2004-02-06_10:03,6349.17,6349.17,6349.17,6349.17,27932,536,4467,
2004-02-06_10:04,6351.81,6351.81,6351.81,6351.81,29474,542,3992,
2004-02-06_10:05,6353.76,6353.76,6353.76,6353.76,36455,690,5443,
2004-02-06_10:06,6343.78,6343.78,6343.78,6343.78,29825,521,4093,
2004-02-06_10:07,6351.59,6351.59,6351.59,6351.59,30411,622,4590,
2004-02-06_10:08,6350.84,6350.84,6350.84,6350.84,24947,552,3816,
2004-02-06_10:09,6352.02,6352.02,6352.02,6352.02,37864,725,5252,
2004-02-06_10:10,6353.16,6353.16,6353.16,6353.16,28732,660,4099,
2004-02-06_10:11,6353.45,6353.45,6353.45,6353.45,32470,719,4802,
2004-02-06_10:12,6353.51,6353.51,6353.51,6353.51,23026,442,3396,
2004-02-06_10:13,6353.42,6353.42,6353.42,6353.42,29211,623,4268,
2004-02-06_10:14,6358.23,6358.23,6358.23,6358.23,20891,407,3086,
2004-02-06_10:15,6354.36,6354.36,6354.36,6354.36,32298,717,4725,
2004-02-06_10:16,6359.73,6359.73,6359.73,6359.73,23446,431,3422,
2004-02-06_10:17,6357.76,6357.76,6357.76,6357.76,29823,612,4477,
2004-02-06_10:18,6361.88,6361.88,6361.88,6361.88,25259,495,3632,
2004-02-06_10:19,6360.32,6360.32,6360.32,6360.32,31238,599,4804,
2004-02-06_10:20,6361.06,6361.06,6361.06,6361.06,22372,463,3586,
2004-02-06_10:21,6362.87,6362.87,6362.87,6362.87,37066,735,5394,
2004-02-06_10:22,6361.76,6361.76,6361.76,6361.76,25247,503,3480,
2004-02-06_10:23,6361.21,6361.21,6361.21,6361.21,31835,690,4607,
2004-02-06_10:24,6357.61,6357.61,6357.61,6357.61,22070,481,3308,
2004-02-06_10:25,6360.07,6360.07,6360.07,6360.07,28876,660,4448,
2004-02-06_10:26,6359.57,6359.57,6359.57,6359.57,23255,505,3508,
2004-02-06_10:27,6362.32,6362.32,6362.32,6362.32,28685,586,4021,
2004-02-06_10:28,6361.64,6361.64,6361.64,6361.64,20402,392,2908,
2004-02-06_10:29,6360.18,6360.18,6360.18,6360.18,28479,559,4218,
2004-02-06_10:30,6358.07,6358.07,6358.07,6358.07,18489,355,2986,
2004-02-06_10:31,6358.97,6358.97,6358.97,6358.97,28332,643,4082,
2004-02-06_10:32,6358.09,6358.09,6358.09,6358.09,19291,414,3016,
2004-02-06_10:33,6358.38,6358.38,6358.38,6358.38,25307,623,3905,
2004-02-06_10:34,6355.65,6355.65,6355.65,6355.65,18134,406,2883,
2004-02-06_10:35,6354.35,6354.35,6354.35,6354.35,28368,726,4100,
2004-02-06_10:36,6360.29,6360.29,6360.29,6360.29,18175,482,3165,
2004-02-06_10:37,6355.72,6355.72,6355.72,6355.72,25329,601,4206,
2004-02-06_10:38,6357.70,6357.70,6357.70,6357.70,20454,471,3488,
2004-02-06_10:39,6358.22,6358.22,6358.22,6358.22,27062,635,4428,
2004-02-06_10:40,6360.31,6360.31,6360.31,6360.31,18076,373,3005,
2004-02-06_10:41,6360.51,6360.51,6360.51,6360.51,34584,647,5036,
2004-02-06_10:42,6360.27,6360.27,6360.27,6360.27,29293,498,3764,
2004-02-06_10:43,6362.32,6362.32,6362.32,6362.32,33374,758,4944,
2004-02-06_10:44,6369.06,6369.06,6369.06,6369.06,24290,426,3239,
2004-02-06_10:45,6370.81,6370.81,6370.81,6370.81,27538,549,4218,
2004-02-06_10:46,6371.56,6371.56,6371.56,6371.56,23357,433,3195,
2004-02-06_10:47,6365.85,6365.85,6365.85,6365.85,31733,650,4482,
2004-02-06_10:48,6368.41,6368.41,6368.41,6368.41,23925,479,3468,
2004-02-06_10:49,6369.87,6369.87,6369.87,6369.87,33595,649,4668,
2004-02-06_10:50,6367.86,6367.86,6367.86,6367.86,25927,478,3531,
2004-02-06_10:51,6374.22,6374.22,6374.22,6374.22,31158,574,3988,
2004-02-06_10:52,6372.62,6372.62,6372.62,6372.62,24529,443,3648,
2004-02-06_10:53,6373.76,6373.76,6373.76,6373.76,33483,625,5451,
2004-02-06_10:54,6373.17,6373.17,6373.17,6373.17,25739,451,3405,
2004-02-06_10:55,6368.52,6368.52,6368.52,6368.52,32258,603,4347,
2004-02-06_10:56,6369.54,6369.54,6369.54,6369.54,18990,389,2979,
2004-02-06_10:57,6365.27,6365.27,6365.27,6365.27,28028,579,4198,
2004-02-06_10:58,6368.38,6368.38,6368.38,6368.38,19209,397,2766,
2004-02-06_10:59,6369.30,6369.30,6369.30,6369.30,25119,519,4139,
2004-02-06_11:00,6370.46,6370.46,6370.46,6370.46,19549,381,2948,
2004-02-06_11:01,6364.95,6364.95,6364.95,6364.95,26422,589,3764,
2004-02-06_11:02,6364.77,6364.77,6364.77,6364.77,15905,305,2485,
2004-02-06_11:03,6363.65,6363.65,6363.65,6363.65,22184,455,3518,
2004-02-06_11:04,6365.47,6365.47,6365.47,6365.47,17733,325,2620,
2004-02-06_11:05,6367.09,6367.09,6367.09,6367.09,20800,400,3229,
2004-02-06_11:06,6362.31,6362.31,6362.31,6362.31,14517,294,2418,
2004-02-06_11:07,6359.40,6359.40,6359.40,6359.40,16391,329,3014,
2004-02-06_11:08,6360.74,6360.74,6360.74,6360.74,14015,265,2260,
2004-02-06_11:09,6359.89,6359.89,6359.89,6359.89,22104,436,3186,
2004-02-06_11:10,6360.84,6360.84,6360.84,6360.84,16091,288,2515,
2004-02-06_11:11,6360.53,6360.53,6360.53,6360.53,18295,361,3194,
2004-02-06_11:12,6365.63,6365.63,6365.63,6365.63,15025,284,2311,
2004-02-06_11:13,6358.89,6358.89,6358.89,6358.89,20483,469,3139,
2004-02-06_11:14,6356.20,6356.20,6356.20,6356.20,15026,286,2311,
2004-02-06_11:15,6355.79,6355.79,6355.79,6355.79,22746,445,3420,
2004-02-06_11:16,6359.23,6359.23,6359.23,6359.23,14910,282,2287,
2004-02-06_11:17,6354.94,6354.94,6354.94,6354.94,22305,434,3287,
2004-02-06_11:18,6357.08,6357.08,6357.08,6357.08,15468,301,2420,
2004-02-06_11:19,6357.28,6357.28,6357.28,6357.28,23118,436,3089,
2004-02-06_11:20,6356.82,6356.82,6356.82,6356.82,15361,346,2555,
2004-02-06_11:21,6362.33,6362.33,6362.33,6362.33,21561,402,3177,
2004-02-06_11:22,6355.05,6355.05,6355.05,6355.05,14459,259,2340,
2004-02-06_11:23,6359.78,6359.78,6359.78,6359.78,18946,343,3065,
2004-02-06_11:24,6358.36,6358.36,6358.36,6358.36,12716,274,2134,
2004-02-06_11:25,6357.61,6357.61,6357.61,6357.61,19411,388,2964,
2004-02-06_11:26,6357.98,6357.98,6357.98,6357.98,12018,277,1966,
2004-02-06_11:27,6356.79,6356.79,6356.79,6356.79,21115,396,3010,
2004-02-06_11:28,6360.16,6360.16,6360.16,6360.16,15819,346,2436,
2004-02-06_11:29,6360.83,6360.83,6360.83,6360.83,17790,352,2691,
2004-02-06_11:30,6362.87,6362.87,6362.87,6362.87,13501,261,2076,
2004-02-06_11:31,6367.53,6367.53,6367.53,6367.53,18295,409,2849,
2004-02-06_11:32,6362.84,6362.84,6362.84,6362.84,13664,249,2003,
2004-02-06_11:33,6369.22,6369.22,6369.22,6369.22,20245,364,3176,
2004-02-06_11:34,6369.58,6369.58,6369.58,6369.58,11746,228,2023,
2004-02-06_11:35,6364.65,6364.65,6364.65,6364.65,21342,462,3282,
2004-02-06_11:36,6375.34,6375.34,6375.34,6375.34,18496,415,2668,
2004-02-06_11:37,6368.22,6368.22,6368.22,6368.22,20125,429,3195,
2004-02-06_11:38,6374.08,6374.08,6374.08,6374.08,15730,296,2320,
2004-02-06_11:39,6370.64,6370.64,6370.64,6370.64,31900,484,3890,
2004-02-06_11:40,6373.34,6373.34,6373.34,6373.34,17474,348,2448,
2004-02-06_11:41,6370.96,6370.96,6370.96,6370.96,22830,450,3171,
2004-02-06_11:42,6365.76,6365.76,6365.76,6365.76,17981,342,2781,
2004-02-06_11:43,6374.72,6374.72,6374.72,6374.72,20424,432,3152,
2004-02-06_11:44,6369.60,6369.60,6369.60,6369.60,18261,356,2535,
2004-02-06_11:45,6365.83,6365.83,6365.83,6365.83,20416,421,3343,
2004-02-06_11:46,6367.53,6367.53,6367.53,6367.53,16069,306,2380,
2004-02-06_11:47,6369.00,6369.00,6369.00,6369.00,19668,441,3213,
2004-02-06_11:48,6371.16,6371.16,6371.16,6371.16,17655,384,2835,
2004-02-06_11:49,6367.76,6367.76,6367.76,6367.76,20935,504,3604,
2004-02-06_11:50,6370.40,6370.40,6370.40,6370.40,15880,363,2753,
2004-02-06_11:51,6371.47,6371.47,6371.47,6371.47,26092,676,4335,
2004-02-06_11:52,6371.29,6371.29,6371.29,6371.29,19244,492,3138,
2004-02-06_11:53,6373.23,6373.23,6373.23,6373.23,24740,541,3958,
2004-02-06_11:54,6377.98,6377.98,6377.98,6377.98,17670,357,2800,
2004-02-06_11:55,6380.74,6380.74,6380.74,6380.74,24578,518,3596,
2004-02-06_11:56,6374.16,6374.16,6374.16,6374.16,25309,498,3389,
2004-02-06_11:57,6377.12,6377.12,6377.12,6377.12,24297,473,3904,
2004-02-06_11:58,6375.20,6375.20,6375.20,6375.20,25993,470,3395,
2004-02-06_11:59,6379.52,6379.52,6379.52,6379.52,30654,577,3962,
2004-02-06_12:00,6375.93,6375.93,6375.93,6375.93,26004,497,3428,
2004-02-06_12:01,6381.48,6381.48,6381.48,6381.48,30000,569,3937,
2004-02-06_12:02,6375.45,6375.45,6375.45,6375.45,22008,447,3223,
2004-02-06_12:03,6377.90,6377.90,6377.90,6377.90,30725,688,4194,
2004-02-06_12:04,6379.30,6379.30,6379.30,6379.30,18452,398,2923,
2004-02-06_12:05,6382.77,6382.77,6382.77,6382.77,29925,721,4168,
2004-02-06_12:06,6376.80,6376.80,6376.80,6376.80,19440,379,2632,
2004-02-06_12:07,6376.37,6376.37,6376.37,6376.37,21010,500,3118,
2004-02-06_12:08,6380.42,6380.42,6380.42,6380.42,14009,287,2218,
2004-02-06_12:09,6384.09,6384.09,6384.09,6384.09,18215,389,2968,
2004-02-06_12:10,6376.85,6376.85,6376.85,6376.85,14448,274,2119,
2004-02-06_12:11,6375.07,6375.07,6375.07,6375.07,16755,360,2830,
2004-02-06_12:12,6379.29,6379.29,6379.29,6379.29,13543,308,2088,
2004-02-06_12:13,6374.52,6374.52,6374.52,6374.52,16301,338,2812,
2004-02-06_12:14,6373.60,6373.60,6373.60,6373.60,12856,257,2008,
2004-02-06_12:15,6373.53,6373.53,6373.53,6373.53,16533,396,2845,
2004-02-06_12:16,6371.57,6371.57,6371.57,6371.57,14540,289,2216,
2004-02-06_12:17,6372.83,6372.83,6372.83,6372.83,18239,376,2862,
2004-02-06_12:18,6370.67,6370.67,6370.67,6370.67,11570,244,1813,
2004-02-06_12:19,6369.96,6369.96,6369.96,6369.96,19401,400,2930,
2004-02-06_12:20,6369.73,6369.73,6369.73,6369.73,12655,280,2123,
2004-02-06_12:21,6369.75,6369.75,6369.75,6369.75,16828,350,2562,
2004-02-06_12:22,6375.27,6375.27,6375.27,6375.27,11314,256,1863,
2004-02-06_12:23,6369.88,6369.88,6369.88,6369.88,16889,389,2762,
2004-02-06_12:24,6373.47,6373.47,6373.47,6373.47,11959,266,1932,
2004-02-06_12:25,6375.43,6375.43,6375.43,6375.43,17554,388,2858,
2004-02-06_12:26,6378.15,6378.15,6378.15,6378.15,16111,430,2619,
2004-02-06_12:27,6376.53,6376.53,6376.53,6376.53,22139,578,3422,
2004-02-06_12:28,6378.23,6378.23,6378.23,6378.23,21209,538,2998,
2004-02-06_12:29,6379.74,6379.74,6379.74,6379.74,27664,911,4228,
2004-02-06_12:30,6376.04,6376.04,6376.04,6376.04,17787,421,2894,
2004-02-06_12:31,6381.99,6381.99,6381.99,6381.99,20760,446,3405,
2004-02-06_12:32,6375.53,6375.53,6375.53,6375.53,13109,262,2277,
2004-02-06_12:33,6381.33,6381.33,6381.33,6381.33,18558,376,3094,
2004-02-06_12:34,6381.82,6381.82,6381.82,6381.82,14335,321,2260,
2004-02-06_12:35,6380.93,6380.93,6380.93,6380.93,20783,434,3190,
2004-02-06_12:36,6375.73,6375.73,6375.73,6375.73,13641,277,2142,
2004-02-06_12:37,6378.25,6378.25,6378.25,6378.25,18156,384,2918,
2004-02-06_12:38,6378.54,6378.54,6378.54,6378.54,15719,338,2588,
2004-02-06_12:39,6380.50,6380.50,6380.50,6380.50,17314,378,2929,
2004-02-06_12:40,6380.71,6380.71,6380.71,6380.71,17450,368,2560,
2004-02-06_12:41,6376.60,6376.60,6376.60,6376.60,28761,572,4072,
2004-02-06_12:42,6381.03,6381.03,6381.03,6381.03,15492,317,2492,
2004-02-06_12:43,6382.42,6382.42,6382.42,6382.42,20078,399,3342,
2004-02-06_12:44,6374.24,6374.24,6374.24,6374.24,14072,283,2315,
2004-02-06_12:45,6376.41,6376.41,6376.41,6376.41,20597,419,3152,
2004-02-06_12:46,6376.81,6376.81,6376.81,6376.81,15783,307,2434,
2004-02-06_12:47,6382.72,6382.72,6382.72,6382.72,19397,413,3393,
2004-02-06_12:48,6372.15,6372.15,6372.15,6372.15,15899,296,2414,
2004-02-06_12:49,6378.47,6378.47,6378.47,6378.47,16973,371,2949,
2004-02-06_12:50,6377.48,6377.48,6377.48,6377.48,13153,277,2278,
2004-02-06_12:51,6379.94,6379.94,6379.94,6379.94,17905,405,3084,
2004-02-06_12:52,6374.87,6374.87,6374.87,6374.87,14536,312,2508,
2004-02-06_12:53,6377.11,6377.11,6377.11,6377.11,17958,374,2947,
2004-02-06_12:54,6376.50,6376.50,6376.50,6376.50,12956,268,2400,
2004-02-06_12:55,6373.90,6373.90,6373.90,6373.90,16795,397,3109,
2004-02-06_12:56,6370.26,6370.26,6370.26,6370.26,13174,291,2259,
2004-02-06_12:57,6377.19,6377.19,6377.19,6377.19,17457,398,3146,
2004-02-06_12:58,6373.60,6373.60,6373.60,6373.60,18724,445,3179,
2004-02-06_12:59,6368.26,6368.26,6368.26,6368.26,24969,522,4021,
2004-02-06_13:00,6371.67,6371.67,6371.67,6371.67,23025,450,3583,
2004-02-06_13:01,6366.41,6366.41,6366.41,6366.41,33171,827,5340,
2004-02-06_13:02,6365.41,6365.41,6365.41,6365.41,26569,576,4464,
2004-02-06_13:03,6363.19,6363.19,6363.19,6363.19,37159,888,5958,
2004-02-06_13:04,6360.83,6360.83,6360.83,6360.83,27520,577,4444,
2004-02-06_13:05,6357.70,6357.70,6357.70,6357.70,33470,705,5700,
2004-02-06_13:06,6355.12,6355.12,6355.12,6355.12,27473,548,4304,
2004-02-06_13:07,6353.43,6353.43,6353.43,6353.43,32066,756,5478,
2004-02-06_13:08,6356.77,6356.77,6356.77,6356.77,28069,562,4287,
2004-02-06_13:09,6353.22,6353.22,6353.22,6353.22,34124,702,5085,
2004-02-06_13:10,6356.45,6356.45,6356.45,6356.45,33327,639,4770,
2004-02-06_13:11,6360.11,6360.11,6360.11,6360.11,29574,606,4564,
2004-02-06_13:12,6357.51,6357.51,6357.51,6357.51,27729,510,3697,
2004-02-06_13:13,6358.29,6358.29,6358.29,6358.29,28171,568,4414,
2004-02-06_13:14,6361.62,6361.62,6361.62,6361.62,23753,483,3787,
2004-02-06_13:15,6368.14,6368.14,6368.14,6368.14,27151,575,4405,
2004-02-06_13:16,6370.19,6370.19,6370.19,6370.19,22205,462,3735,
2004-02-06_13:17,6361.53,6361.53,6361.53,6361.53,31518,620,4936,
2004-02-06_13:18,6365.14,6365.14,6365.14,6365.14,22138,437,3611,
2004-02-06_13:19,6369.64,6369.64,6369.64,6369.64,32851,685,5154,
2004-02-06_13:20,6366.65,6366.65,6366.65,6366.65,31880,614,4707,
2004-02-06_13:21,6368.61,6368.61,6368.61,6368.61,33225,678,5319,
2004-02-06_13:22,6365.68,6365.68,6365.68,6365.68,31859,591,4773,
2004-02-06_13:23,6367.47,6367.47,6367.47,6367.47,35228,744,5831,
2004-02-06_13:24,6364.29,6364.29,6364.29,6364.29,34104,667,5196,
2004-02-06_13:25,6373.52,6373.52,6373.52,6373.52,50991,1078,7859,
2004-02-06_13:26,6373.52,6373.52,6373.52,6373.52,0,0,0,
2004-02-06_13:27,6373.52,6373.52,6373.52,6373.52,0,0,0,
2004-02-06_13:28,6373.52,6373.52,6373.52,6373.52,0,0,0,
2004-02-06_13:29,6373.52,6373.52,6373.52,6373.52,0,0,0,
2004-02-06_13:30,6353.35,6353.35,6353.35,6353.35,265401,6173,40184,
2004-02-09_09:01,6442.84,6442.84,6442.84,6442.84,336396,5224,43574,
2004-02-09_09:02,6450.68,6450.68,6450.68,6450.68,69022,1208,7970,
2004-02-09_09:03,6448.01,6448.01,6448.01,6448.01,101181,1769,11913,
2004-02-09_09:04,6446.76,6446.76,6446.76,6446.76,73865,1266,9071,
2004-02-09_09:05,6442.78,6442.78,6442.78,6442.78,85202,1516,10371,
2004-02-09_09:06,6440.98,6440.98,6440.98,6440.98,70459,1192,8883,
2004-02-09_09:07,6441.01,6441.01,6441.01,6441.01,86910,1589,10825,
2004-02-09_09:08,6439.08,6439.08,6439.08,6439.08,60660,1084,7886,
2004-02-09_09:09,6437.99,6437.99,6437.99,6437.99,77744,1500,9847,
2004-02-09_09:10,6433.88,6433.88,6433.88,6433.88,60459,1102,7107,
2004-02-09_09:11,6435.01,6435.01,6435.01,6435.01,69074,1297,8846,
2004-02-09_09:12,6434.85,6434.85,6434.85,6434.85,53330,947,6965,
2004-02-09_09:13,6435.45,6435.45,6435.45,6435.45,60450,1228,8370,
2004-02-09_09:14,6426.54,6426.54,6426.54,6426.54,47262,927,6428,
2004-02-09_09:15,6423.76,6423.76,6423.76,6423.76,56025,1141,7713,
2004-02-09_09:16,6422.62,6422.62,6422.62,6422.62,43205,795,6348,
2004-02-09_09:17,6423.59,6423.59,6423.59,6423.59,52238,1080,7248,
2004-02-09_09:18,6425.55,6425.55,6425.55,6425.55,39601,790,5753,
2004-02-09_09:19,6428.21,6428.21,6428.21,6428.21,48691,958,6725,
2004-02-09_09:20,6427.90,6427.90,6427.90,6427.90,37569,738,5312,
2004-02-09_09:21,6426.50,6426.50,6426.50,6426.50,45215,863,6370,
2004-02-09_09:22,6426.24,6426.24,6426.24,6426.24,33504,654,4855,
2004-02-09_09:23,6423.51,6423.51,6423.51,6423.51,46503,901,6461,
2004-02-09_09:24,6425.38,6425.38,6425.38,6425.38,40879,757,5630,
2004-02-09_09:25,6428.36,6428.36,6428.36,6428.36,52248,977,6728,
2004-02-09_09:26,6423.93,6423.93,6423.93,6423.93,39983,757,5329,
2004-02-09_09:27,6429.99,6429.99,6429.99,6429.99,52420,1015,6855,
2004-02-09_09:28,6429.16,6429.16,6429.16,6429.16,38666,726,5410,
2004-02-09_09:29,6435.78,6435.78,6435.78,6435.78,52085,1010,7159,
2004-02-09_09:30,6430.91,6430.91,6430.91,6430.91,43129,788,6146,
2004-02-09_09:31,6433.36,6433.36,6433.36,6433.36,53489,1044,7650,
2004-02-09_09:32,6439.27,6439.27,6439.27,6439.27,45091,840,6082,
2004-02-09_09:33,6441.62,6441.62,6441.62,6441.62,52178,1079,7684,
2004-02-09_09:34,6441.88,6441.88,6441.88,6441.88,46125,921,6296,
2004-02-09_09:35,6443.39,6443.39,6443.39,6443.39,59965,1249,7994,
2004-02-09_09:36,6450.77,6450.77,6450.77,6450.77,51352,937,6476,
2004-02-09_09:37,6453.09,6453.09,6453.09,6453.09,59318,1171,7867,
2004-02-09_09:38,6458.10,6458.10,6458.10,6458.10,62662,1458,7750,
2004-02-09_09:39,6465.57,6465.57,6465.57,6465.57,63804,1281,8152,
2004-02-09_09:40,6469.52,6469.52,6469.52,6469.52,56982,1124,7616,
2004-02-09_09:41,6467.66,6467.66,6467.66,6467.66,63108,1328,8551,
2004-02-09_09:42,6475.38,6475.38,6475.38,6475.38,56404,1064,7085,
2004-02-09_09:43,6475.11,6475.11,6475.11,6475.11,60876,1213,7932,
2004-02-09_09:44,6468.65,6468.65,6468.65,6468.65,44217,843,6003,
2004-02-09_09:45,6461.43,6461.43,6461.43,6461.43,56429,1161,7421,
2004-02-09_09:46,6461.33,6461.33,6461.33,6461.33,39827,790,5625,
2004-02-09_09:47,6459.33,6459.33,6459.33,6459.33,51114,1063,6893,
2004-02-09_09:48,6458.00,6458.00,6458.00,6458.00,38011,769,5205,
2004-02-09_09:49,6458.46,6458.46,6458.46,6458.46,46902,910,6163,
2004-02-09_09:50,6458.81,6458.81,6458.81,6458.81,31964,669,4729,
2004-02-09_09:51,6454.90,6454.90,6454.90,6454.90,39675,797,5768,
2004-02-09_09:52,6450.50,6450.50,6450.50,6450.50,27878,542,4131,
2004-02-09_09:53,6443.87,6443.87,6443.87,6443.87,37109,739,5356,
2004-02-09_09:54,6441.57,6441.57,6441.57,6441.57,29815,584,4215,
2004-02-09_09:55,6443.49,6443.49,6443.49,6443.49,37199,742,5530,
2004-02-09_09:56,6444.32,6444.32,6444.32,6444.32,29101,588,4508,
2004-02-09_09:57,6447.19,6447.19,6447.19,6447.19,35460,720,5268,
2004-02-09_09:58,6449.29,6449.29,6449.29,6449.29,26095,526,3979,
2004-02-09_09:59,6448.52,6448.52,6448.52,6448.52,34063,673,5172,
2004-02-09_10:00,6440.53,6440.53,6440.53,6440.53,22775,451,3503,
2004-02-09_10:01,6446.66,6446.66,6446.66,6446.66,29198,581,4478,
2004-02-09_10:02,6440.83,6440.83,6440.83,6440.83,27912,474,3733,
2004-02-09_10:03,6447.75,6447.75,6447.75,6447.75,30316,594,4642,
2004-02-09_10:04,6445.55,6445.55,6445.55,6445.55,20731,395,3163,
2004-02-09_10:05,6437.73,6437.73,6437.73,6437.73,30764,619,4518,
2004-02-09_10:06,6440.09,6440.09,6440.09,6440.09,20993,408,3279,
2004-02-09_10:07,6438.76,6438.76,6438.76,6438.76,29121,597,4590,
2004-02-09_10:08,6432.79,6432.79,6432.79,6432.79,23388,434,3483,
2004-02-09_10:09,6438.55,6438.55,6438.55,6438.55,25898,533,4161,
2004-02-09_10:10,6432.49,6432.49,6432.49,6432.49,21821,430,3265,
2004-02-09_10:11,6430.34,6430.34,6430.34,6430.34,27975,543,4353,
2004-02-09_10:12,6436.89,6436.89,6436.89,6436.89,21753,402,3207,
2004-02-09_10:13,6432.53,6432.53,6432.53,6432.53,24437,521,4054,
2004-02-09_10:14,6438.47,6438.47,6438.47,6438.47,20191,388,3095,
2004-02-09_10:15,6437.66,6437.66,6437.66,6437.66,29599,566,4232,
2004-02-09_10:16,6430.11,6430.11,6430.11,6430.11,22552,432,3389,
2004-02-09_10:17,6434.78,6434.78,6434.78,6434.78,24421,458,3894,
2004-02-09_10:18,6439.06,6439.06,6439.06,6439.06,22505,422,3152,
2004-02-09_10:19,6436.85,6436.85,6436.85,6436.85,26599,486,3943,
2004-02-09_10:20,6443.18,6443.18,6443.18,6443.18,20035,420,3050,
2004-02-09_10:21,6441.57,6441.57,6441.57,6441.57,27996,551,4342,
2004-02-09_10:22,6441.28,6441.28,6441.28,6441.28,17301,312,2882,
2004-02-09_10:23,6442.42,6442.42,6442.42,6442.42,23165,469,3875,
2004-02-09_10:24,6438.37,6438.37,6438.37,6438.37,17695,332,2941,
2004-02-09_10:25,6442.87,6442.87,6442.87,6442.87,26249,545,4050,
2004-02-09_10:26,6440.75,6440.75,6440.75,6440.75,18611,376,2975,
2004-02-09_10:27,6442.39,6442.39,6442.39,6442.39,29088,610,4423,
2004-02-09_10:28,6448.33,6448.33,6448.33,6448.33,18625,439,3324,
2004-02-09_10:29,6446.65,6446.65,6446.65,6446.65,24273,514,4041,
2004-02-09_10:30,6444.05,6444.05,6444.05,6444.05,20551,440,3269,
2004-02-09_10:31,6449.24,6449.24,6449.24,6449.24,31865,652,4685,
2004-02-09_10:32,6448.10,6448.10,6448.10,6448.10,20820,425,3089,
2004-02-09_10:33,6447.23,6447.23,6447.23,6447.23,38969,662,4640,
2004-02-09_10:34,6447.00,6447.00,6447.00,6447.00,29240,501,3666,
2004-02-09_10:35,6453.90,6453.90,6453.90,6453.90,30626,608,3985,
2004-02-09_10:36,6446.18,6446.18,6446.18,6446.18,19928,375,3057,
2004-02-09_10:37,6451.17,6451.17,6451.17,6451.17,26554,513,3915,
2004-02-09_10:38,6449.92,6449.92,6449.92,6449.92,23324,410,3182,
2004-02-09_10:39,6450.42,6450.42,6450.42,6450.42,29474,512,4361,
2004-02-09_10:40,6449.03,6449.03,6449.03,6449.03,24940,459,3348,
2004-02-09_10:41,6451.65,6451.65,6451.65,6451.65,38428,640,5327,
2004-02-09_10:42,6451.50,6451.50,6451.50,6451.50,27525,481,3778,
2004-02-09_10:43,6456.15,6456.15,6456.15,6456.15,39981,667,5130,
2004-02-09_10:44,6449.16,6449.16,6449.16,6449.16,26742,521,3781,
2004-02-09_10:45,6453.59,6453.59,6453.59,6453.59,35326,666,4730,
2004-02-09_10:46,6456.02,6456.02,6456.02,6456.02,24499,454,3528,
2004-02-09_10:47,6455.22,6455.22,6455.22,6455.22,43391,853,5477,
2004-02-09_10:48,6454.43,6454.43,6454.43,6454.43,27229,520,3815,
2004-02-09_10:49,6449.25,6449.25,6449.25,6449.25,35362,688,4746,
2004-02-09_10:50,6458.23,6458.23,6458.23,6458.23,26414,488,3950,
2004-02-09_10:51,6454.50,6454.50,6454.50,6454.50,32854,630,4381,
2004-02-09_10:52,6453.86,6453.86,6453.86,6453.86,27915,497,3564,
2004-02-09_10:53,6455.16,6455.16,6455.16,6455.16,32103,616,4472,
2004-02-09_10:54,6449.96,6449.96,6449.96,6449.96,22865,403,3210,
2004-02-09_10:55,6455.14,6455.14,6455.14,6455.14,30497,654,4510,
2004-02-09_10:56,6453.63,6453.63,6453.63,6453.63,20971,393,3182,
2004-02-09_10:57,6450.55,6450.55,6450.55,6450.55,28517,562,4045,
2004-02-09_10:58,6453.54,6453.54,6453.54,6453.54,17677,343,2839,
2004-02-09_10:59,6444.22,6444.22,6444.22,6444.22,27411,537,4009,
2004-02-09_11:00,6448.21,6448.21,6448.21,6448.21,18441,364,2922,
2004-02-09_11:01,6441.24,6441.24,6441.24,6441.24,26619,496,3986,
2004-02-09_11:02,6444.89,6444.89,6444.89,6444.89,18730,384,2861,
2004-02-09_11:03,6443.95,6443.95,6443.95,6443.95,24280,518,3903,
2004-02-09_11:04,6445.54,6445.54,6445.54,6445.54,19164,391,2858,
2004-02-09_11:05,6444.39,6444.39,6444.39,6444.39,23485,460,3608,
2004-02-09_11:06,6451.76,6451.76,6451.76,6451.76,17802,341,2723,
2004-02-09_11:07,6441.61,6441.61,6441.61,6441.61,22462,450,3372,
2004-02-09_11:08,6447.26,6447.26,6447.26,6447.26,15834,337,2549,
2004-02-09_11:09,6448.63,6448.63,6448.63,6448.63,19895,397,3312,
2004-02-09_11:10,6446.42,6446.42,6446.42,6446.42,16945,293,2503,
2004-02-09_11:11,6445.19,6445.19,6445.19,6445.19,21168,405,3233,
2004-02-09_11:12,6445.03,6445.03,6445.03,6445.03,15870,310,2436,
2004-02-09_11:13,6443.26,6443.26,6443.26,6443.26,24902,503,3590,
2004-02-09_11:14,6437.26,6437.26,6437.26,6437.26,20429,383,2891,
2004-02-09_11:15,6436.55,6436.55,6436.55,6436.55,26403,577,4084,
2004-02-09_11:16,6440.62,6440.62,6440.62,6440.62,25924,557,3988,
2004-02-09_11:17,6434.83,6434.83,6434.83,6434.83,31538,644,5196,
2004-02-09_11:18,6434.59,6434.59,6434.59,6434.59,20983,430,3587,
2004-02-09_11:19,6435.21,6435.21,6435.21,6435.21,27263,639,4689,
2004-02-09_11:20,6440.52,6440.52,6440.52,6440.52,21840,454,3640,
2004-02-09_11:21,6444.03,6444.03,6444.03,6444.03,23653,492,4025,
2004-02-09_11:22,6438.02,6438.02,6438.02,6438.02,17144,336,2933,
2004-02-09_11:23,6439.60,6439.60,6439.60,6439.60,24812,495,4012,
2004-02-09_11:24,6436.80,6436.80,6436.80,6436.80,16259,292,2756,
2004-02-09_11:25,6438.39,6438.39,6438.39,6438.39,26786,548,4176,
2004-02-09_11:26,6438.55,6438.55,6438.55,6438.55,23300,445,3201,
2004-02-09_11:27,6440.21,6440.21,6440.21,6440.21,34261,603,4784,
2004-02-09_11:28,6434.11,6434.11,6434.11,6434.11,23668,424,3167,
2004-02-09_11:29,6439.99,6439.99,6439.99,6439.99,33203,723,5056,
2004-02-09_11:30,6445.27,6445.27,6445.27,6445.27,23468,500,3551,
2004-02-09_11:31,6444.85,6444.85,6444.85,6444.85,36174,732,5218,
2004-02-09_11:32,6442.86,6442.86,6442.86,6442.86,26804,494,3483,
2004-02-09_11:33,6446.61,6446.61,6446.61,6446.61,27469,573,3936,
2004-02-09_11:34,6451.62,6451.62,6451.62,6451.62,22109,454,3054,
2004-02-09_11:35,6447.48,6447.48,6447.48,6447.48,29683,591,4178,
2004-02-09_11:36,6445.46,6445.46,6445.46,6445.46,18861,372,3003,
2004-02-09_11:37,6440.63,6440.63,6440.63,6440.63,28074,568,3933,
2004-02-09_11:38,6448.10,6448.10,6448.10,6448.10,18073,360,2643,
2004-02-09_11:39,6443.78,6443.78,6443.78,6443.78,21924,464,3615,
2004-02-09_11:40,6452.56,6452.56,6452.56,6452.56,15013,321,2405,
2004-02-09_11:41,6445.92,6445.92,6445.92,6445.92,24535,538,3649,
2004-02-09_11:42,6446.97,6446.97,6446.97,6446.97,15968,314,2416,
2004-02-09_11:43,6442.98,6442.98,6442.98,6442.98,20506,472,3243,
2004-02-09_11:44,6443.54,6443.54,6443.54,6443.54,14465,320,2305,
2004-02-09_11:45,6451.58,6451.58,6451.58,6451.58,24039,480,3521,
2004-02-09_11:46,6453.31,6453.31,6453.31,6453.31,15777,301,2322,
2004-02-09_11:47,6451.84,6451.84,6451.84,6451.84,22073,455,3530,
2004-02-09_11:48,6453.41,6453.41,6453.41,6453.41,15880,314,2394,
2004-02-09_11:49,6448.95,6448.95,6448.95,6448.95,26441,662,4345,
2004-02-09_11:50,6456.22,6456.22,6456.22,6456.22,17005,374,2939,
2004-02-09_11:51,6455.30,6455.30,6455.30,6455.30,29943,607,4317,
2004-02-09_11:52,6454.82,6454.82,6454.82,6454.82,17931,358,2612,
2004-02-09_11:53,6457.21,6457.21,6457.21,6457.21,27991,578,4038,
2004-02-09_11:54,6456.00,6456.00,6456.00,6456.00,18289,374,2603,
2004-02-09_11:55,6459.79,6459.79,6459.79,6459.79,26655,540,4003,
2004-02-09_11:56,6454.78,6454.78,6454.78,6454.78,20660,406,2832,
2004-02-09_11:57,6457.56,6457.56,6457.56,6457.56,28404,564,4058,
2004-02-09_11:58,6455.56,6455.56,6455.56,6455.56,26675,542,3544,
2004-02-09_11:59,6458.38,6458.38,6458.38,6458.38,29263,610,4370,
2004-02-09_12:00,6451.13,6451.13,6451.13,6451.13,18702,415,2819,
2004-02-09_12:01,6451.07,6451.07,6451.07,6451.07,27521,569,3869,
2004-02-09_12:02,6454.60,6454.60,6454.60,6454.60,21356,442,2966,
2004-02-09_12:03,6456.43,6456.43,6456.43,6456.43,24613,506,3754,
2004-02-09_12:04,6457.71,6457.71,6457.71,6457.71,16547,331,2572,
2004-02-09_12:05,6450.64,6450.64,6450.64,6450.64,18911,393,3014,
2004-02-09_12:06,6451.17,6451.17,6451.17,6451.17,12143,249,2098,
2004-02-09_12:07,6452.03,6452.03,6452.03,6452.03,19496,411,3095,
2004-02-09_12:08,6453.46,6453.46,6453.46,6453.46,14126,299,2103,
2004-02-09_12:09,6453.47,6453.47,6453.47,6453.47,17267,353,2673,
2004-02-09_12:10,6455.80,6455.80,6455.80,6455.80,13498,261,1977,
2004-02-09_12:11,6453.40,6453.40,6453.40,6453.40,21641,390,2995,
2004-02-09_12:12,6455.97,6455.97,6455.97,6455.97,10540,213,1761,
2004-02-09_12:13,6455.51,6455.51,6455.51,6455.51,17507,374,2710,
2004-02-09_12:14,6452.74,6452.74,6452.74,6452.74,11272,230,2008,
2004-02-09_12:15,6454.81,6454.81,6454.81,6454.81,15708,334,2662,
2004-02-09_12:16,6455.83,6455.83,6455.83,6455.83,12301,287,1886,
2004-02-09_12:17,6453.26,6453.26,6453.26,6453.26,18396,372,2939,
2004-02-09_12:18,6453.29,6453.29,6453.29,6453.29,13956,312,2225,
2004-02-09_12:19,6455.05,6455.05,6455.05,6455.05,17562,371,2696,
2004-02-09_12:20,6455.21,6455.21,6455.21,6455.21,13122,254,2016,
2004-02-09_12:21,6454.17,6454.17,6454.17,6454.17,18640,394,2895,
2004-02-09_12:22,6460.26,6460.26,6460.26,6460.26,12343,263,2086,
2004-02-09_12:23,6453.19,6453.19,6453.19,6453.19,17177,361,2675,
2004-02-09_12:24,6458.58,6458.58,6458.58,6458.58,12253,246,1939,
2004-02-09_12:25,6459.05,6459.05,6459.05,6459.05,16094,323,2769,
2004-02-09_12:26,6457.42,6457.42,6457.42,6457.42,13422,277,2082,
2004-02-09_12:27,6457.47,6457.47,6457.47,6457.47,19126,422,2945,
2004-02-09_12:28,6458.04,6458.04,6458.04,6458.04,15461,314,2421,
2004-02-09_12:29,6457.81,6457.81,6457.81,6457.81,20920,440,3149,
2004-02-09_12:30,6457.25,6457.25,6457.25,6457.25,16342,337,2427,
2004-02-09_12:31,6454.61,6454.61,6454.61,6454.61,26943,533,3701,
2004-02-09_12:32,6454.90,6454.90,6454.90,6454.90,20567,455,2775,
2004-02-09_12:33,6459.31,6459.31,6459.31,6459.31,24051,597,3597,
2004-02-09_12:34,6454.48,6454.48,6454.48,6454.48,19301,357,2616,
2004-02-09_12:35,6456.50,6456.50,6456.50,6456.50,20250,406,3152,
2004-02-09_12:36,6458.63,6458.63,6458.63,6458.63,15207,319,2442,
2004-02-09_12:37,6461.54,6461.54,6461.54,6461.54,21778,417,3241,
2004-02-09_12:38,6454.74,6454.74,6454.74,6454.74,16952,376,2475,
2004-02-09_12:39,6453.51,6453.51,6453.51,6453.51,23334,451,3393,
2004-02-09_12:40,6449.21,6449.21,6449.21,6449.21,16978,340,2558,
2004-02-09_12:41,6455.98,6455.98,6455.98,6455.98,23452,444,3515,
2004-02-09_12:42,6456.40,6456.40,6456.40,6456.40,15937,327,2551,
2004-02-09_12:43,6451.13,6451.13,6451.13,6451.13,22905,477,3503,
2004-02-09_12:44,6451.38,6451.38,6451.38,6451.38,16271,317,2417,
2004-02-09_12:45,6454.22,6454.22,6454.22,6454.22,24908,514,3697,
2004-02-09_12:46,6453.72,6453.72,6453.72,6453.72,17967,320,2656,
2004-02-09_12:47,6457.49,6457.49,6457.49,6457.49,19608,415,3138,
2004-02-09_12:48,6454.29,6454.29,6454.29,6454.29,14598,289,2484,
2004-02-09_12:49,6450.62,6450.62,6450.62,6450.62,22831,479,3356,
2004-02-09_12:50,6453.93,6453.93,6453.93,6453.93,22567,411,3177,
2004-02-09_12:51,6453.88,6453.88,6453.88,6453.88,26425,478,4004,
2004-02-09_12:52,6451.33,6451.33,6451.33,6451.33,14858,279,2422,
2004-02-09_12:53,6449.78,6449.78,6449.78,6449.78,25859,479,4125,
2004-02-09_12:54,6459.54,6459.54,6459.54,6459.54,18516,363,2717,
2004-02-09_12:55,6454.42,6454.42,6454.42,6454.42,23932,500,3759,
2004-02-09_12:56,6452.03,6452.03,6452.03,6452.03,20098,390,3044,
2004-02-09_12:57,6455.44,6455.44,6455.44,6455.44,23311,438,3544,
2004-02-09_12:58,6448.99,6448.99,6448.99,6448.99,18819,347,2912,
2004-02-09_12:59,6447.66,6447.66,6447.66,6447.66,23811,477,3768,
2004-02-09_13:00,6451.92,6451.92,6451.92,6451.92,16844,352,2684,
2004-02-09_13:01,6450.91,6450.91,6450.91,6450.91,23007,422,3793,
2004-02-09_13:02,6453.24,6453.24,6453.24,6453.24,19796,384,2922,
2004-02-09_13:03,6446.49,6446.49,6446.49,6446.49,26321,533,4037,
2004-02-09_13:04,6453.18,6453.18,6453.18,6453.18,21843,452,3170,
2004-02-09_13:05,6450.36,6450.36,6450.36,6450.36,30165,602,4465,
2004-02-09_13:06,6452.96,6452.96,6452.96,6452.96,21555,444,3438,
2004-02-09_13:07,6448.39,6448.39,6448.39,6448.39,26009,535,3865,
2004-02-09_13:08,6449.41,6449.41,6449.41,6449.41,20879,399,3089,
2004-02-09_13:09,6448.81,6448.81,6448.81,6448.81,30787,653,4532,
2004-02-09_13:10,6447.31,6447.31,6447.31,6447.31,20031,436,3430,
2004-02-09_13:11,6453.75,6453.75,6453.75,6453.75,29222,667,4487,
2004-02-09_13:12,6448.12,6448.12,6448.12,6448.12,21987,455,3343,
2004-02-09_13:13,6449.08,6449.08,6449.08,6449.08,28953,669,4448,
2004-02-09_13:14,6444.10,6444.10,6444.10,6444.10,20909,439,3521,
2004-02-09_13:15,6450.51,6450.51,6450.51,6450.51,27324,611,4385,
2004-02-09_13:16,6448.26,6448.26,6448.26,6448.26,22839,487,3599,
2004-02-09_13:17,6446.37,6446.37,6446.37,6446.37,30246,653,4834,
2004-02-09_13:18,6445.06,6445.06,6445.06,6445.06,22995,501,3613,
2004-02-09_13:19,6451.74,6451.74,6451.74,6451.74,31397,664,5259,
2004-02-09_13:20,6453.81,6453.81,6453.81,6453.81,24779,544,3953,
2004-02-09_13:21,6452.20,6452.20,6452.20,6452.20,33748,771,5692,
2004-02-09_13:22,6459.91,6459.91,6459.91,6459.91,31971,706,4974,
2004-02-09_13:23,6452.72,6452.72,6452.72,6452.72,43306,966,6851,
2004-02-09_13:24,6458.29,6458.29,6458.29,6458.29,40739,917,6519,
2004-02-09_13:25,6453.65,6453.65,6453.65,6453.65,54410,1321,8965,
2004-02-09_13:26,6453.65,6453.65,6453.65,6453.65,0,0,0,
2004-02-09_13:27,6453.65,6453.65,6453.65,6453.65,0,0,0,
2004-02-09_13:28,6453.65,6453.65,6453.65,6453.65,0,0,0,
2004-02-09_13:29,6453.65,6453.65,6453.65,6453.65,0,0,0,
2004-02-09_13:30,6463.09,6463.09,6463.09,6463.09,291803,6610,43973,
2004-02-10_09:01,6489.65,6489.65,6489.65,6489.65,332779,4839,40403,
2004-02-10_09:02,6486.00,6486.00,6486.00,6486.00,53619,877,6712,
2004-02-10_09:03,6482.69,6482.69,6482.69,6482.69,79271,1275,10007,
2004-02-10_09:04,6481.50,6481.50,6481.50,6481.50,63795,1052,8426,
2004-02-10_09:05,6480.47,6480.47,6480.47,6480.47,79607,1407,10753,
2004-02-10_09:06,6477.97,6477.97,6477.97,6477.97,66696,1107,8749,
2004-02-10_09:07,6474.80,6474.80,6474.80,6474.80,73164,1332,9741,
2004-02-10_09:08,6471.21,6471.21,6471.21,6471.21,62965,1178,8213,
2004-02-10_09:09,6473.93,6473.93,6473.93,6473.93,68927,1251,9281,
2004-02-10_09:10,6472.62,6472.62,6472.62,6472.62,60974,1106,8078,
2004-02-10_09:11,6473.87,6473.87,6473.87,6473.87,69547,1242,9702,
2004-02-10_09:12,6474.96,6474.96,6474.96,6474.96,54572,1024,7629,
2004-02-10_09:13,6477.46,6477.46,6477.46,6477.46,56275,1033,8201,
2004-02-10_09:14,6477.01,6477.01,6477.01,6477.01,42707,778,6311,
2004-02-10_09:15,6478.87,6478.87,6478.87,6478.87,56881,1080,8188,
2004-02-10_09:16,6475.07,6475.07,6475.07,6475.07,53972,914,7825,
2004-02-10_09:17,6477.80,6477.80,6477.80,6477.80,63989,1164,8507,
2004-02-10_09:18,6481.78,6481.78,6481.78,6481.78,50107,876,6746,
2004-02-10_09:19,6481.83,6481.83,6481.83,6481.83,56053,1045,8263,
2004-02-10_09:20,6481.30,6481.30,6481.30,6481.30,53406,972,7203,
2004-02-10_09:21,6485.53,6485.53,6485.53,6485.53,64245,1107,9084,
2004-02-10_09:22,6490.75,6490.75,6490.75,6490.75,53021,916,7063,
2004-02-10_09:23,6488.59,6488.59,6488.59,6488.59,61513,1128,8210,
2004-02-10_09:24,6490.34,6490.34,6490.34,6490.34,56607,1123,6869,
2004-02-10_09:25,6493.18,6493.18,6493.18,6493.18,62814,1166,8567,
2004-02-10_09:26,6488.63,6488.63,6488.63,6488.63,54966,1002,7272,
2004-02-10_09:27,6491.05,6491.05,6491.05,6491.05,55503,1006,7679,
2004-02-10_09:28,6494.76,6494.76,6494.76,6494.76,47498,924,6487,
2004-02-10_09:29,6497.62,6497.62,6497.62,6497.62,55107,1093,7656,
2004-02-10_09:30,6490.61,6490.61,6490.61,6490.61,43750,757,6235,
2004-02-10_09:31,6494.19,6494.19,6494.19,6494.19,61435,1091,7940,
2004-02-10_09:32,6490.23,6490.23,6490.23,6490.23,39163,761,5622,
2004-02-10_09:33,6483.49,6483.49,6483.49,6483.49,49465,915,6967,
2004-02-10_09:34,6492.60,6492.60,6492.60,6492.60,39886,712,5493,
2004-02-10_09:35,6485.28,6485.28,6485.28,6485.28,46110,844,6640,
2004-02-10_09:36,6482.01,6482.01,6482.01,6482.01,37405,698,5400,
2004-02-10_09:37,6481.47,6481.47,6481.47,6481.47,40796,801,5874,
2004-02-10_09:38,6481.48,6481.48,6481.48,6481.48,36086,636,4935,
2004-02-10_09:39,6473.70,6473.70,6473.70,6473.70,40720,811,5787,
2004-02-10_09:40,6473.53,6473.53,6473.53,6473.53,38846,679,5278,
2004-02-10_09:41,6475.72,6475.72,6475.72,6475.72,49837,945,7093,
2004-02-10_09:42,6469.95,6469.95,6469.95,6469.95,36755,667,4968,
2004-02-10_09:43,6464.81,6464.81,6464.81,6464.81,43004,832,6415,
2004-02-10_09:44,6463.95,6463.95,6463.95,6463.95,36783,613,5088,
2004-02-10_09:45,6457.54,6457.54,6457.54,6457.54,44018,818,6773,
2004-02-10_09:46,6454.42,6454.42,6454.42,6454.42,42865,725,6377,
2004-02-10_09:47,6449.28,6449.28,6449.28,6449.28,49535,963,7508,
2004-02-10_09:48,6443.66,6443.66,6443.66,6443.66,42576,731,6272,
2004-02-10_09:49,6437.91,6437.91,6437.91,6437.91,61330,1082,8506,
2004-02-10_09:50,6438.11,6438.11,6438.11,6438.11,47723,823,7039,
2004-02-10_09:51,6437.31,6437.31,6437.31,6437.31,65473,1105,9112,
2004-02-10_09:52,6427.43,6427.43,6427.43,6427.43,42304,724,6176,
2004-02-10_09:53,6427.70,6427.70,6427.70,6427.70,51704,934,7755,
2004-02-10_09:54,6425.32,6425.32,6425.32,6425.32,44608,755,5850,
2004-02-10_09:55,6428.33,6428.33,6428.33,6428.33,50829,937,7102,
2004-02-10_09:56,6429.26,6429.26,6429.26,6429.26,40546,694,5893,
2004-02-10_09:57,6433.02,6433.02,6433.02,6433.02,44371,857,6463,
2004-02-10_09:58,6438.15,6438.15,6438.15,6438.15,32837,565,4753,
2004-02-10_09:59,6438.54,6438.54,6438.54,6438.54,40135,697,6301,
2004-02-10_10:00,6437.00,6437.00,6437.00,6437.00,30240,491,4567,
2004-02-10_10:01,6445.83,6445.83,6445.83,6445.83,42244,679,5593,
2004-02-10_10:02,6447.24,6447.24,6447.24,6447.24,26893,465,3954,
2004-02-10_10:03,6444.57,6444.57,6444.57,6444.57,35417,557,4762,
2004-02-10_10:04,6445.42,6445.42,6445.42,6445.42,26276,448,3546,
2004-02-10_10:05,6446.74,6446.74,6446.74,6446.74,37390,582,5066,
2004-02-10_10:06,6451.82,6451.82,6451.82,6451.82,33232,551,4293,
2004-02-10_10:07,6451.00,6451.00,6451.00,6451.00,34329,582,4490,
2004-02-10_10:08,6451.16,6451.16,6451.16,6451.16,30561,519,3753,
2004-02-10_10:09,6451.32,6451.32,6451.32,6451.32,36385,648,4804,
2004-02-10_10:10,6452.90,6452.90,6452.90,6452.90,24026,443,3747,
2004-02-10_10:11,6458.60,6458.60,6458.60,6458.60,35388,645,4808,
2004-02-10_10:12,6453.17,6453.17,6453.17,6453.17,22175,406,3239,
2004-02-10_10:13,6455.87,6455.87,6455.87,6455.87,29622,554,4264,
2004-02-10_10:14,6454.20,6454.20,6454.20,6454.20,21504,378,3222,
2004-02-10_10:15,6457.91,6457.91,6457.91,6457.91,30413,506,4187,
2004-02-10_10:16,6455.40,6455.40,6455.40,6455.40,21534,365,3142,
2004-02-10_10:17,6454.84,6454.84,6454.84,6454.84,25384,450,3847,
2004-02-10_10:18,6461.20,6461.20,6461.20,6461.20,20976,367,2760,
2004-02-10_10:19,6457.08,6457.08,6457.08,6457.08,28053,466,4089,
2004-02-10_10:20,6455.95,6455.95,6455.95,6455.95,22783,414,3430,
2004-02-10_10:21,6454.43,6454.43,6454.43,6454.43,29492,535,4759,
2004-02-10_10:22,6462.64,6462.64,6462.64,6462.64,16229,288,2593,
2004-02-10_10:23,6457.06,6457.06,6457.06,6457.06,20822,342,3132,
2004-02-10_10:24,6453.32,6453.32,6453.32,6453.32,16979,291,2649,
2004-02-10_10:25,6459.99,6459.99,6459.99,6459.99,26339,475,3827,
2004-02-10_10:26,6452.77,6452.77,6452.77,6452.77,17479,298,2921,
2004-02-10_10:27,6461.21,6461.21,6461.21,6461.21,23509,444,3596,
2004-02-10_10:28,6453.18,6453.18,6453.18,6453.18,15981,292,2575,
2004-02-10_10:29,6456.99,6456.99,6456.99,6456.99,24136,453,3644,
2004-02-10_10:30,6456.63,6456.63,6456.63,6456.63,18114,345,2923,
2004-02-10_10:31,6458.29,6458.29,6458.29,6458.29,29203,617,4717,
2004-02-10_10:32,6461.94,6461.94,6461.94,6461.94,19597,403,3156,
2004-02-10_10:33,6462.12,6462.12,6462.12,6462.12,24241,504,4280,
2004-02-10_10:34,6459.61,6459.61,6459.61,6459.61,21014,387,3381,
2004-02-10_10:35,6461.64,6461.64,6461.64,6461.64,29529,589,4928,
2004-02-10_10:36,6462.76,6462.76,6462.76,6462.76,25559,450,3894,
2004-02-10_10:37,6463.42,6463.42,6463.42,6463.42,30702,591,4662,
2004-02-10_10:38,6457.23,6457.23,6457.23,6457.23,21139,394,3244,
2004-02-10_10:39,6464.87,6464.87,6464.87,6464.87,26818,553,4300,
2004-02-10_10:40,6464.79,6464.79,6464.79,6464.79,19653,402,3047,
2004-02-10_10:41,6463.72,6463.72,6463.72,6463.72,26240,472,4084,
2004-02-10_10:42,6461.35,6461.35,6461.35,6461.35,20510,358,2789,
2004-02-10_10:43,6458.29,6458.29,6458.29,6458.29,24418,468,3586,
2004-02-10_10:44,6464.89,6464.89,6464.89,6464.89,20405,397,3142,
2004-02-10_10:45,6463.46,6463.46,6463.46,6463.46,26887,512,4099,
2004-02-10_10:46,6463.73,6463.73,6463.73,6463.73,23634,436,3408,
2004-02-10_10:47,6466.85,6466.85,6466.85,6466.85,25134,512,3830,
2004-02-10_10:48,6468.43,6468.43,6468.43,6468.43,16711,331,2706,
2004-02-10_10:49,6467.02,6467.02,6467.02,6467.02,20928,401,3526,
2004-02-10_10:50,6469.65,6469.65,6469.65,6469.65,17393,352,3125,
2004-02-10_10:51,6470.47,6470.47,6470.47,6470.47,23826,439,3648,
2004-02-10_10:52,6470.36,6470.36,6470.36,6470.36,18880,362,2669,
2004-02-10_10:53,6468.65,6468.65,6468.65,6468.65,21521,412,3425,
2004-02-10_10:54,6469.56,6469.56,6469.56,6469.56,15874,292,2528,
2004-02-10_10:55,6467.85,6467.85,6467.85,6467.85,21704,423,3397,
2004-02-10_10:56,6470.62,6470.62,6470.62,6470.62,16248,312,2677,
2004-02-10_10:57,6470.72,6470.72,6470.72,6470.72,20572,413,3278,
2004-02-10_10:58,6473.33,6473.33,6473.33,6473.33,16984,352,2765,
2004-02-10_10:59,6474.02,6474.02,6474.02,6474.02,21741,437,3433,
2004-02-10_11:00,6476.16,6476.16,6476.16,6476.16,21162,475,3478,
2004-02-10_11:01,6477.27,6477.27,6477.27,6477.27,29804,597,4553,
2004-02-10_11:02,6476.86,6476.86,6476.86,6476.86,20469,403,3215,
2004-02-10_11:03,6477.56,6477.56,6477.56,6477.56,28542,591,4438,
2004-02-10_11:04,6474.12,6474.12,6474.12,6474.12,20627,399,3086,
2004-02-10_11:05,6478.16,6478.16,6478.16,6478.16,24735,488,3818,
2004-02-10_11:06,6474.94,6474.94,6474.94,6474.94,20650,357,2952,
2004-02-10_11:07,6474.84,6474.84,6474.84,6474.84,23263,441,3555,
2004-02-10_11:08,6471.53,6471.53,6471.53,6471.53,18312,350,2822,
2004-02-10_11:09,6475.01,6475.01,6475.01,6475.01,20940,434,3459,
2004-02-10_11:10,6470.15,6470.15,6470.15,6470.15,18679,350,2987,
2004-02-10_11:11,6475.05,6475.05,6475.05,6475.05,24538,458,3696,
2004-02-10_11:12,6475.85,6475.85,6475.85,6475.85,15404,325,2489,
2004-02-10_11:13,6473.88,6473.88,6473.88,6473.88,18609,369,3109,
2004-02-10_11:14,6473.71,6473.71,6473.71,6473.71,17009,318,2426,
2004-02-10_11:15,6472.69,6472.69,6472.69,6472.69,25291,455,3866,
2004-02-10_11:16,6472.57,6472.57,6472.57,6472.57,19767,380,2882,
2004-02-10_11:17,6474.27,6474.27,6474.27,6474.27,24727,465,3780,
2004-02-10_11:18,6474.85,6474.85,6474.85,6474.85,15800,268,2574,
2004-02-10_11:19,6477.16,6477.16,6477.16,6477.16,21887,432,3538,
2004-02-10_11:20,6474.82,6474.82,6474.82,6474.82,16697,339,2723,
2004-02-10_11:21,6475.46,6475.46,6475.46,6475.46,26342,520,3929,
2004-02-10_11:22,6473.66,6473.66,6473.66,6473.66,15989,302,2347,
2004-02-10_11:23,6476.99,6476.99,6476.99,6476.99,20077,401,3178,
2004-02-10_11:24,6475.39,6475.39,6475.39,6475.39,16721,332,2649,
2004-02-10_11:25,6478.64,6478.64,6478.64,6478.64,22155,439,3264,
2004-02-10_11:26,6476.81,6476.81,6476.81,6476.81,16971,329,2641,
2004-02-10_11:27,6477.11,6477.11,6477.11,6477.11,19632,351,2964,
2004-02-10_11:28,6478.36,6478.36,6478.36,6478.36,23200,421,2896,
2004-02-10_11:29,6478.10,6478.10,6478.10,6478.10,30608,509,3885,
2004-02-10_11:30,6485.06,6485.06,6485.06,6485.06,24931,418,3012,
2004-02-10_11:31,6479.74,6479.74,6479.74,6479.74,29621,545,4208,
2004-02-10_11:32,6485.56,6485.56,6485.56,6485.56,22173,425,2950,
2004-02-10_11:33,6488.75,6488.75,6488.75,6488.75,28160,513,3701,
2004-02-10_11:34,6487.32,6487.32,6487.32,6487.32,23326,394,3103,
2004-02-10_11:35,6486.01,6486.01,6486.01,6486.01,30192,609,4285,
2004-02-10_11:36,6479.18,6479.18,6479.18,6479.18,22597,373,3168,
2004-02-10_11:37,6481.86,6481.86,6481.86,6481.86,25176,483,3731,
2004-02-10_11:38,6486.57,6486.57,6486.57,6486.57,24554,445,3052,
2004-02-10_11:39,6482.86,6482.86,6482.86,6482.86,26878,515,3717,
2004-02-10_11:40,6485.76,6485.76,6485.76,6485.76,24271,427,3467,
2004-02-10_11:41,6490.74,6490.74,6490.74,6490.74,31409,527,4175,
2004-02-10_11:42,6480.87,6480.87,6480.87,6480.87,29559,549,3917,
2004-02-10_11:43,6485.95,6485.95,6485.95,6485.95,27987,471,3888,
2004-02-10_11:44,6486.66,6486.66,6486.66,6486.66,22623,377,3150,
2004-02-10_11:45,6485.11,6485.11,6485.11,6485.11,24511,450,3664,
2004-02-10_11:46,6486.56,6486.56,6486.56,6486.56,23912,436,3200,
2004-02-10_11:47,6488.62,6488.62,6488.62,6488.62,29271,526,3613,
2004-02-10_11:48,6485.06,6485.06,6485.06,6485.06,20244,373,3026,
2004-02-10_11:49,6492.07,6492.07,6492.07,6492.07,31397,604,4101,
2004-02-10_11:50,6488.67,6488.67,6488.67,6488.67,28554,472,3718,
2004-02-10_11:51,6493.94,6493.94,6493.94,6493.94,33509,576,4748,
2004-02-10_11:52,6497.78,6497.78,6497.78,6497.78,19878,340,3002,
2004-02-10_11:53,6489.93,6489.93,6489.93,6489.93,29578,522,4228,
2004-02-10_11:54,6486.90,6486.90,6486.90,6486.90,30651,544,4036,
2004-02-10_11:55,6487.01,6487.01,6487.01,6487.01,37527,705,5612,
2004-02-10_11:56,6492.27,6492.27,6492.27,6492.27,27582,465,4033,
2004-02-10_11:57,6494.14,6494.14,6494.14,6494.14,30477,584,4448,
2004-02-10_11:58,6494.88,6494.88,6494.88,6494.88,28682,595,4131,
2004-02-10_11:59,6495.83,6495.83,6495.83,6495.83,37502,675,5112,
2004-02-10_12:00,6495.25,6495.25,6495.25,6495.25,29653,614,4389,
2004-02-10_12:01,6501.84,6501.84,6501.84,6501.84,31882,659,5132,
2004-02-10_12:02,6497.30,6497.30,6497.30,6497.30,19947,396,3201,
2004-02-10_12:03,6498.63,6498.63,6498.63,6498.63,27319,576,4229,
2004-02-10_12:04,6496.42,6496.42,6496.42,6496.42,21273,397,3112,
2004-02-10_12:05,6497.79,6497.79,6497.79,6497.79,27912,553,4376,
2004-02-10_12:06,6501.01,6501.01,6501.01,6501.01,26012,445,3725,
2004-02-10_12:07,6499.81,6499.81,6499.81,6499.81,33801,619,4752,
2004-02-10_12:08,6498.63,6498.63,6498.63,6498.63,25416,499,3228,
2004-02-10_12:09,6492.53,6492.53,6492.53,6492.53,29624,567,4337,
2004-02-10_12:10,6503.24,6503.24,6503.24,6503.24,22322,412,3190,
2004-02-10_12:11,6492.57,6492.57,6492.57,6492.57,30282,543,4304,
2004-02-10_12:12,6492.02,6492.02,6492.02,6492.02,17381,344,2827,
2004-02-10_12:13,6496.13,6496.13,6496.13,6496.13,23063,426,3693,
2004-02-10_12:14,6493.66,6493.66,6493.66,6493.66,16889,289,2821,
2004-02-10_12:15,6489.43,6489.43,6489.43,6489.43,22348,467,3627,
2004-02-10_12:16,6487.79,6487.79,6487.79,6487.79,21417,416,3102,
2004-02-10_12:17,6493.11,6493.11,6493.11,6493.11,25969,510,3984,
2004-02-10_12:18,6487.47,6487.47,6487.47,6487.47,22894,455,3350,
2004-02-10_12:19,6484.80,6484.80,6484.80,6484.80,27397,551,3988,
2004-02-10_12:20,6482.84,6482.84,6482.84,6482.84,23365,489,3492,
2004-02-10_12:21,6481.92,6481.92,6481.92,6481.92,29163,577,4340,
2004-02-10_12:22,6484.20,6484.20,6484.20,6484.20,20591,379,3311,
2004-02-10_12:23,6477.23,6477.23,6477.23,6477.23,26533,548,4120,
2004-02-10_12:24,6475.10,6475.10,6475.10,6475.10,22645,457,3281,
2004-02-10_12:25,6473.30,6473.30,6473.30,6473.30,26016,562,3944,
2004-02-10_12:26,6470.47,6470.47,6470.47,6470.47,26980,497,3433,
2004-02-10_12:27,6469.38,6469.38,6469.38,6469.38,30597,531,4063,
2004-02-10_12:28,6472.92,6472.92,6472.92,6472.92,22375,399,3316,
2004-02-10_12:29,6468.95,6468.95,6468.95,6468.95,25633,483,3977,
2004-02-10_12:30,6469.81,6469.81,6469.81,6469.81,19814,350,3136,
2004-02-10_12:31,6469.87,6469.87,6469.87,6469.87,24592,438,3902,
2004-02-10_12:32,6463.03,6463.03,6463.03,6463.03,19402,328,2712,
2004-02-10_12:33,6467.96,6467.96,6467.96,6467.96,23953,444,3551,
2004-02-10_12:34,6464.63,6464.63,6464.63,6464.63,18467,327,2901,
2004-02-10_12:35,6465.04,6465.04,6465.04,6465.04,25501,503,3991,
2004-02-10_12:36,6462.01,6462.01,6462.01,6462.01,21383,387,3130,
2004-02-10_12:37,6466.10,6466.10,6466.10,6466.10,23197,443,3583,
2004-02-10_12:38,6461.15,6461.15,6461.15,6461.15,19910,415,3282,
2004-02-10_12:39,6468.19,6468.19,6468.19,6468.19,22985,487,3834,
2004-02-10_12:40,6466.43,6466.43,6466.43,6466.43,16714,313,2710,
2004-02-10_12:41,6461.39,6461.39,6461.39,6461.39,21012,400,3553,
2004-02-10_12:42,6467.68,6467.68,6467.68,6467.68,16871,320,2578,
2004-02-10_12:43,6468.62,6468.62,6468.62,6468.62,21686,426,3352,
2004-02-10_12:44,6468.23,6468.23,6468.23,6468.23,16665,362,2560,
2004-02-10_12:45,6470.77,6470.77,6470.77,6470.77,19541,367,3066,
2004-02-10_12:46,6471.91,6471.91,6471.91,6471.91,13721,279,2408,
2004-02-10_12:47,6470.36,6470.36,6470.36,6470.36,18861,373,3175,
2004-02-10_12:48,6473.94,6473.94,6473.94,6473.94,12346,272,2101,
2004-02-10_12:49,6474.05,6474.05,6474.05,6474.05,18273,341,2884,
2004-02-10_12:50,6474.45,6474.45,6474.45,6474.45,13846,280,2358,
2004-02-10_12:51,6476.74,6476.74,6476.74,6476.74,20629,410,3239,
2004-02-10_12:52,6476.44,6476.44,6476.44,6476.44,17788,336,2423,
2004-02-10_12:53,6475.59,6475.59,6475.59,6475.59,25501,502,3818,
2004-02-10_12:54,6480.70,6480.70,6480.70,6480.70,17636,340,2763,
2004-02-10_12:55,6473.52,6473.52,6473.52,6473.52,26140,534,4037,
2004-02-10_12:56,6477.68,6477.68,6477.68,6477.68,20030,380,3111,
2004-02-10_12:57,6485.68,6485.68,6485.68,6485.68,31275,599,4423,
2004-02-10_12:58,6477.12,6477.12,6477.12,6477.12,18398,342,2935,
2004-02-10_12:59,6480.35,6480.35,6480.35,6480.35,33226,678,4690,
2004-02-10_13:00,6480.18,6480.18,6480.18,6480.18,19670,386,3294,
2004-02-10_13:01,6480.13,6480.13,6480.13,6480.13,28355,565,4486,
2004-02-10_13:02,6480.18,6480.18,6480.18,6480.18,18848,385,3171,
2004-02-10_13:03,6475.54,6475.54,6475.54,6475.54,24577,484,3963,
2004-02-10_13:04,6473.52,6473.52,6473.52,6473.52,18838,372,3124,
2004-02-10_13:05,6473.77,6473.77,6473.77,6473.77,30762,586,4542,
2004-02-10_13:06,6477.61,6477.61,6477.61,6477.61,27155,513,4061,
2004-02-10_13:07,6470.16,6470.16,6470.16,6470.16,30224,556,4300,
2004-02-10_13:08,6476.76,6476.76,6476.76,6476.76,24667,466,3376,
2004-02-10_13:09,6476.63,6476.63,6476.63,6476.63,39041,698,4952,
2004-02-10_13:10,6477.82,6477.82,6477.82,6477.82,29726,521,3883,
2004-02-10_13:11,6483.01,6483.01,6483.01,6483.01,43723,816,5759,
2004-02-10_13:12,6480.88,6480.88,6480.88,6480.88,26767,516,3745,
2004-02-10_13:13,6485.58,6485.58,6485.58,6485.58,37470,762,5259,
2004-02-10_13:14,6484.88,6484.88,6484.88,6484.88,32873,633,4581,
2004-02-10_13:15,6485.39,6485.39,6485.39,6485.39,44220,935,6073,
2004-02-10_13:16,6490.17,6490.17,6490.17,6490.17,35652,680,5068,
2004-02-10_13:17,6487.92,6487.92,6487.92,6487.92,38423,813,5880,
2004-02-10_13:18,6491.74,6491.74,6491.74,6491.74,27895,539,4501,
2004-02-10_13:19,6489.30,6489.30,6489.30,6489.30,44469,912,6278,
2004-02-10_13:20,6494.10,6494.10,6494.10,6494.10,33300,652,5215,
2004-02-10_13:21,6488.66,6488.66,6488.66,6488.66,50100,962,7156,
2004-02-10_13:22,6486.79,6486.79,6486.79,6486.79,35725,707,5553,
2004-02-10_13:23,6489.09,6489.09,6489.09,6489.09,48485,955,7602,
2004-02-10_13:24,6483.04,6483.04,6483.04,6483.04,48717,877,7024,
2004-02-10_13:25,6482.93,6482.93,6482.93,6482.93,65583,1321,9573,
2004-02-10_13:26,6482.93,6482.93,6482.93,6482.93,0,0,0,
2004-02-10_13:27,6482.93,6482.93,6482.93,6482.93,0,0,0,
2004-02-10_13:28,6482.93,6482.93,6482.93,6482.93,0,0,0,
2004-02-10_13:29,6482.93,6482.93,6482.93,6482.93,0,0,0,
2004-02-10_13:30,6488.34,6488.34,6488.34,6488.34,287718,6561,42613,
2004-02-11_09:01,6518.16,6518.16,6518.16,6518.16,282969,4645,37100,
2004-02-11_09:02,6513.32,6513.32,6513.32,6513.32,68504,1222,9228,
2004-02-11_09:03,6512.12,6512.12,6512.12,6512.12,92709,1714,12141,
2004-02-11_09:04,6503.83,6503.83,6503.83,6503.83,73201,1379,9676,
2004-02-11_09:05,6497.87,6497.87,6497.87,6497.87,89124,1723,12406,
2004-02-11_09:06,6497.31,6497.31,6497.31,6497.31,72158,1404,10019,
2004-02-11_09:07,6493.62,6493.62,6493.62,6493.62,81664,1559,11341,
2004-02-11_09:08,6488.68,6488.68,6488.68,6488.68,66271,1260,9114,
2004-02-11_09:09,6484.78,6484.78,6484.78,6484.78,81693,1646,11039,
2004-02-11_09:10,6483.11,6483.11,6483.11,6483.11,58482,1124,8326,
2004-02-11_09:11,6472.40,6472.40,6472.40,6472.40,77494,1450,11481,
2004-02-11_09:12,6470.49,6470.49,6470.49,6470.49,56594,998,8266,
2004-02-11_09:13,6463.02,6463.02,6463.02,6463.02,71721,1430,10406,
2004-02-11_09:14,6460.57,6460.57,6460.57,6460.57,58966,1018,8254,
2004-02-11_09:15,6463.36,6463.36,6463.36,6463.36,64332,1242,9834,
2004-02-11_09:16,6461.71,6461.71,6461.71,6461.71,53662,957,7912,
2004-02-11_09:17,6462.21,6462.21,6462.21,6462.21,61499,1221,9286,
2004-02-11_09:18,6463.91,6463.91,6463.91,6463.91,43558,810,6703,
2004-02-11_09:19,6468.44,6468.44,6468.44,6468.44,53132,1095,8472,
2004-02-11_09:20,6474.41,6474.41,6474.41,6474.41,43522,863,6705,
2004-02-11_09:21,6471.10,6471.10,6471.10,6471.10,65654,1339,10070,
2004-02-11_09:22,6478.13,6478.13,6478.13,6478.13,52963,1015,6879,
2004-02-11_09:23,6483.75,6483.75,6483.75,6483.75,54892,1105,8278,
2004-02-11_09:24,6484.34,6484.34,6484.34,6484.34,51965,950,6989,
2004-02-11_09:25,6485.70,6485.70,6485.70,6485.70,59843,1196,8445,
2004-02-11_09:26,6489.86,6489.86,6489.86,6489.86,55191,1076,7211,
2004-02-11_09:27,6490.01,6490.01,6490.01,6490.01,65059,1369,8899,
2004-02-11_09:28,6494.51,6494.51,6494.51,6494.51,52676,972,6944,
2004-02-11_09:29,6498.16,6498.16,6498.16,6498.16,56273,1078,7855,
2004-02-11_09:30,6498.45,6498.45,6498.45,6498.45,40745,790,6146,
2004-02-11_09:31,6495.94,6495.94,6495.94,6495.94,53417,997,7955,
2004-02-11_09:32,6500.29,6500.29,6500.29,6500.29,40710,805,5628,
2004-02-11_09:33,6496.72,6496.72,6496.72,6496.72,46886,1010,7240,
2004-02-11_09:34,6494.67,6494.67,6494.67,6494.67,44838,988,6323,
2004-02-11_09:35,6503.49,6503.49,6503.49,6503.49,52393,1175,7778,
2004-02-11_09:36,6497.60,6497.60,6497.60,6497.60,49066,1111,7117,
2004-02-11_09:37,6500.56,6500.56,6500.56,6500.56,57485,1301,7401,
2004-02-11_09:38,6509.74,6509.74,6509.74,6509.74,45466,958,5919,
2004-02-11_09:39,6509.00,6509.00,6509.00,6509.00,57762,1296,8241,
2004-02-11_09:40,6505.91,6505.91,6505.91,6505.91,46899,970,6704,
2004-02-11_09:41,6511.18,6511.18,6511.18,6511.18,71542,1479,8484,
2004-02-11_09:42,6510.07,6510.07,6510.07,6510.07,61482,1096,6481,
2004-02-11_09:43,6501.51,6501.51,6501.51,6501.51,63965,1267,7813,
2004-02-11_09:44,6507.04,6507.04,6507.04,6507.04,41166,800,5479,
2004-02-11_09:45,6500.20,6500.20,6500.20,6500.20,52879,1121,7375,
2004-02-11_09:46,6498.02,6498.02,6498.02,6498.02,44221,888,5813,
2004-02-11_09:47,6494.91,6494.91,6494.91,6494.91,49682,1033,6562,
2004-02-11_09:48,6492.81,6492.81,6492.81,6492.81,36942,738,5363,
2004-02-11_09:49,6489.30,6489.30,6489.30,6489.30,41348,867,6213,
2004-02-11_09:50,6489.60,6489.60,6489.60,6489.60,35254,712,5059,
2004-02-11_09:51,6484.99,6484.99,6484.99,6484.99,43120,938,6551,
2004-02-11_09:52,6481.29,6481.29,6481.29,6481.29,35954,709,4935,
2004-02-11_09:53,6476.10,6476.10,6476.10,6476.10,52233,1023,7099,
2004-02-11_09:54,6475.82,6475.82,6475.82,6475.82,41786,820,6420,
2004-02-11_09:55,6473.02,6473.02,6473.02,6473.02,54664,1093,7977,
2004-02-11_09:56,6463.93,6463.93,6463.93,6463.93,44590,815,6367,
2004-02-11_09:57,6468.36,6468.36,6468.36,6468.36,50296,1039,7179,
2004-02-11_09:58,6459.04,6459.04,6459.04,6459.04,39670,814,5846,
2004-02-11_09:59,6462.04,6462.04,6462.04,6462.04,52183,1068,7966,
2004-02-11_10:00,6454.83,6454.83,6454.83,6454.83,37405,733,5576,
2004-02-11_10:01,6452.90,6452.90,6452.90,6452.90,53392,1031,7601,
2004-02-11_10:02,6454.07,6454.07,6454.07,6454.07,37448,710,5481,
2004-02-11_10:03,6455.26,6455.26,6455.26,6455.26,46177,928,6967,
2004-02-11_10:04,6451.33,6451.33,6451.33,6451.33,35007,648,4924,
2004-02-11_10:05,6450.33,6450.33,6450.33,6450.33,39931,750,6205,
2004-02-11_10:06,6453.62,6453.62,6453.62,6453.62,31215,559,5099,
2004-02-11_10:07,6454.71,6454.71,6454.71,6454.71,39612,747,5990,
2004-02-11_10:08,6453.67,6453.67,6453.67,6453.67,28297,510,4380,
2004-02-11_10:09,6451.96,6451.96,6451.96,6451.96,32161,612,5135,
2004-02-11_10:10,6451.51,6451.51,6451.51,6451.51,25092,479,3745,
2004-02-11_10:11,6450.83,6450.83,6450.83,6450.83,36189,720,5558,
2004-02-11_10:12,6454.64,6454.64,6454.64,6454.64,22693,449,3580,
2004-02-11_10:13,6453.14,6453.14,6453.14,6453.14,29541,627,4759,
2004-02-11_10:14,6460.72,6460.72,6460.72,6460.72,22185,482,3567,
2004-02-11_10:15,6462.71,6462.71,6462.71,6462.71,29424,580,4267,
2004-02-11_10:16,6459.54,6459.54,6459.54,6459.54,22699,442,3561,
2004-02-11_10:17,6458.00,6458.00,6458.00,6458.00,26657,545,4299,
2004-02-11_10:18,6466.31,6466.31,6466.31,6466.31,19930,392,3133,
2004-02-11_10:19,6464.23,6464.23,6464.23,6464.23,20845,428,3639,
2004-02-11_10:20,6460.07,6460.07,6460.07,6460.07,24168,400,2956,
2004-02-11_10:21,6460.76,6460.76,6460.76,6460.76,29504,567,4143,
2004-02-11_10:22,6462.44,6462.44,6462.44,6462.44,18048,378,2937,
2004-02-11_10:23,6463.09,6463.09,6463.09,6463.09,21680,503,3449,
2004-02-11_10:24,6458.74,6458.74,6458.74,6458.74,17902,353,2587,
2004-02-11_10:25,6469.48,6469.48,6469.48,6469.48,23945,500,3324,
2004-02-11_10:26,6469.29,6469.29,6469.29,6469.29,16780,301,2706,
2004-02-11_10:27,6471.04,6471.04,6471.04,6471.04,23730,579,3754,
2004-02-11_10:28,6472.48,6472.48,6472.48,6472.48,17843,358,2711,
2004-02-11_10:29,6470.01,6470.01,6470.01,6470.01,23626,462,3410,
2004-02-11_10:30,6472.46,6472.46,6472.46,6472.46,21008,377,2907,
2004-02-11_10:31,6467.69,6467.69,6467.69,6467.69,23172,447,3756,
2004-02-11_10:32,6466.33,6466.33,6466.33,6466.33,16172,317,2593,
2004-02-11_10:33,6472.11,6472.11,6472.11,6472.11,25298,516,3757,
2004-02-11_10:34,6472.00,6472.00,6472.00,6472.00,16399,309,2578,
2004-02-11_10:35,6471.43,6471.43,6471.43,6471.43,20302,416,3339,
2004-02-11_10:36,6470.13,6470.13,6470.13,6470.13,17014,335,2684,
2004-02-11_10:37,6472.61,6472.61,6472.61,6472.61,19494,395,3172,
2004-02-11_10:38,6465.74,6465.74,6465.74,6465.74,16658,322,2435,
2004-02-11_10:39,6468.71,6468.71,6468.71,6468.71,17831,382,2950,
2004-02-11_10:40,6463.22,6463.22,6463.22,6463.22,15965,332,2428,
2004-02-11_10:41,6465.51,6465.51,6465.51,6465.51,23449,472,3463,
2004-02-11_10:42,6467.49,6467.49,6467.49,6467.49,15231,288,2246,
2004-02-11_10:43,6470.93,6470.93,6470.93,6470.93,24840,507,3186,
2004-02-11_10:44,6466.92,6466.92,6466.92,6466.92,17479,353,2606,
2004-02-11_10:45,6463.80,6463.80,6463.80,6463.80,23714,530,3802,
2004-02-11_10:46,6466.63,6466.63,6466.63,6466.63,20734,431,3165,
2004-02-11_10:47,6472.60,6472.60,6472.60,6472.60,25944,512,4287,
2004-02-11_10:48,6474.31,6474.31,6474.31,6474.31,17644,358,2622,
2004-02-11_10:49,6469.26,6469.26,6469.26,6469.26,29905,649,4205,
2004-02-11_10:50,6476.50,6476.50,6476.50,6476.50,18424,372,3016,
2004-02-11_10:51,6473.19,6473.19,6473.19,6473.19,25971,547,4120,
2004-02-11_10:52,6476.26,6476.26,6476.26,6476.26,14895,330,2409,
2004-02-11_10:53,6467.55,6467.55,6467.55,6467.55,23044,585,3658,
2004-02-11_10:54,6475.89,6475.89,6475.89,6475.89,16469,307,2478,
2004-02-11_10:55,6470.92,6470.92,6470.92,6470.92,21216,461,3348,
2004-02-11_10:56,6476.52,6476.52,6476.52,6476.52,16081,276,2331,
2004-02-11_10:57,6470.84,6470.84,6470.84,6470.84,20471,434,3233,
2004-02-11_10:58,6474.89,6474.89,6474.89,6474.89,13605,288,2275,
2004-02-11_10:59,6470.68,6470.68,6470.68,6470.68,19013,401,3083,
2004-02-11_11:00,6472.29,6472.29,6472.29,6472.29,14506,304,2426,
2004-02-11_11:01,6473.05,6473.05,6473.05,6473.05,17590,436,3080,
2004-02-11_11:02,6473.27,6473.27,6473.27,6473.27,13540,298,2243,
2004-02-11_11:03,6468.20,6468.20,6468.20,6468.20,16170,354,2927,
2004-02-11_11:04,6474.77,6474.77,6474.77,6474.77,10826,233,2059,
2004-02-11_11:05,6474.67,6474.67,6474.67,6474.67,18205,408,3001,
2004-02-11_11:06,6475.17,6475.17,6475.17,6475.17,16040,337,2538,
2004-02-11_11:07,6474.35,6474.35,6474.35,6474.35,18579,396,3020,
2004-02-11_11:08,6473.96,6473.96,6473.96,6473.96,16012,338,2421,
2004-02-11_11:09,6476.62,6476.62,6476.62,6476.62,20548,382,3434,
2004-02-11_11:10,6475.67,6475.67,6475.67,6475.67,15448,277,2632,
2004-02-11_11:11,6476.25,6476.25,6476.25,6476.25,24320,449,3895,
2004-02-11_11:12,6477.30,6477.30,6477.30,6477.30,15413,265,2422,
2004-02-11_11:13,6478.21,6478.21,6478.21,6478.21,28007,621,4127,
2004-02-11_11:14,6480.84,6480.84,6480.84,6480.84,17673,335,2657,
2004-02-11_11:15,6476.34,6476.34,6476.34,6476.34,29583,512,4511,
2004-02-11_11:16,6482.06,6482.06,6482.06,6482.06,21112,372,3250,
2004-02-11_11:17,6480.88,6480.88,6480.88,6480.88,27312,492,4053,
2004-02-11_11:18,6482.95,6482.95,6482.95,6482.95,20037,371,2943,
2004-02-11_11:19,6483.95,6483.95,6483.95,6483.95,27104,528,3922,
2004-02-11_11:20,6484.17,6484.17,6484.17,6484.17,23647,458,3545,
2004-02-11_11:21,6487.32,6487.32,6487.32,6487.32,24809,474,3899,
2004-02-11_11:22,6487.48,6487.48,6487.48,6487.48,18400,338,2788,
2004-02-11_11:23,6486.81,6486.81,6486.81,6486.81,30425,643,3826,
2004-02-11_11:24,6488.98,6488.98,6488.98,6488.98,22362,376,3176,
2004-02-11_11:25,6488.75,6488.75,6488.75,6488.75,31292,554,4237,
2004-02-11_11:26,6488.82,6488.82,6488.82,6488.82,22808,411,3169,
2004-02-11_11:27,6487.55,6487.55,6487.55,6487.55,25962,524,3482,
2004-02-11_11:28,6489.52,6489.52,6489.52,6489.52,20242,374,2632,
2004-02-11_11:29,6491.36,6491.36,6491.36,6491.36,22817,426,3181,
2004-02-11_11:30,6489.93,6489.93,6489.93,6489.93,18262,334,2650,
2004-02-11_11:31,6490.38,6490.38,6490.38,6490.38,23366,433,3301,
2004-02-11_11:32,6488.39,6488.39,6488.39,6488.39,18923,368,2589,
2004-02-11_11:33,6485.71,6485.71,6485.71,6485.71,24349,505,3352,
2004-02-11_11:34,6492.25,6492.25,6492.25,6492.25,14684,270,2287,
2004-02-11_11:35,6483.90,6483.90,6483.90,6483.90,23020,510,3543,
2004-02-11_11:36,6483.94,6483.94,6483.94,6483.94,15113,310,2426,
2004-02-11_11:37,6488.94,6488.94,6488.94,6488.94,21747,482,3191,
2004-02-11_11:38,6486.97,6486.97,6486.97,6486.97,16146,321,2350,
2004-02-11_11:39,6481.16,6481.16,6481.16,6481.16,20000,426,3201,
2004-02-11_11:40,6487.99,6487.99,6487.99,6487.99,14896,278,2249,
2004-02-11_11:41,6482.33,6482.33,6482.33,6482.33,24241,472,3555,
2004-02-11_11:42,6480.90,6480.90,6480.90,6480.90,17583,365,2525,
2004-02-11_11:43,6478.47,6478.47,6478.47,6478.47,27600,549,3600,
2004-02-11_11:44,6480.11,6480.11,6480.11,6480.11,17112,326,2552,
2004-02-11_11:45,6478.41,6478.41,6478.41,6478.41,20740,380,3105,
2004-02-11_11:46,6480.33,6480.33,6480.33,6480.33,17549,338,2561,
2004-02-11_11:47,6472.60,6472.60,6472.60,6472.60,21954,426,2976,
2004-02-11_11:48,6478.77,6478.77,6478.77,6478.77,15419,320,2280,
2004-02-11_11:49,6470.12,6470.12,6470.12,6470.12,21598,475,2984,
2004-02-11_11:50,6471.85,6471.85,6471.85,6471.85,17363,336,2535,
2004-02-11_11:51,6472.75,6472.75,6472.75,6472.75,23945,462,3305,
2004-02-11_11:52,6473.75,6473.75,6473.75,6473.75,17007,318,2516,
2004-02-11_11:53,6474.63,6474.63,6474.63,6474.63,28558,588,3331,
2004-02-11_11:54,6477.50,6477.50,6477.50,6477.50,15349,324,2111,
2004-02-11_11:55,6476.78,6476.78,6476.78,6476.78,21664,434,3054,
2004-02-11_11:56,6480.32,6480.32,6480.32,6480.32,15836,290,2235,
2004-02-11_11:57,6477.54,6477.54,6477.54,6477.54,18474,374,2892,
2004-02-11_11:58,6475.85,6475.85,6475.85,6475.85,13573,247,2128,
2004-02-11_11:59,6473.48,6473.48,6473.48,6473.48,20094,402,3055,
2004-02-11_12:00,6475.23,6475.23,6475.23,6475.23,15032,274,2263,
2004-02-11_12:01,6478.72,6478.72,6478.72,6478.72,20773,403,3386,
2004-02-11_12:02,6474.37,6474.37,6474.37,6474.37,13692,264,2176,
2004-02-11_12:03,6477.60,6477.60,6477.60,6477.60,15902,304,2560,
2004-02-11_12:04,6481.09,6481.09,6481.09,6481.09,12867,242,2087,
2004-02-11_12:05,6474.83,6474.83,6474.83,6474.83,17932,350,2807,
2004-02-11_12:06,6480.26,6480.26,6480.26,6480.26,15538,284,2378,
2004-02-11_12:07,6482.36,6482.36,6482.36,6482.36,19688,373,2831,
2004-02-11_12:08,6480.10,6480.10,6480.10,6480.10,11913,234,1892,
2004-02-11_12:09,6477.38,6477.38,6477.38,6477.38,16189,320,2686,
2004-02-11_12:10,6481.53,6481.53,6481.53,6481.53,11434,218,1884,
2004-02-11_12:11,6483.54,6483.54,6483.54,6483.54,18765,403,3074,
2004-02-11_12:12,6479.37,6479.37,6479.37,6479.37,11870,250,1964,
2004-02-11_12:13,6481.90,6481.90,6481.90,6481.90,16097,323,2575,
2004-02-11_12:14,6486.63,6486.63,6486.63,6486.63,14927,291,2501,
2004-02-11_12:15,6486.53,6486.53,6486.53,6486.53,21249,447,3179,
2004-02-11_12:16,6488.60,6488.60,6488.60,6488.60,17212,330,2845,
2004-02-11_12:17,6486.42,6486.42,6486.42,6486.42,17284,366,2846,
2004-02-11_12:18,6487.51,6487.51,6487.51,6487.51,18168,386,2591,
2004-02-11_12:19,6486.40,6486.40,6486.40,6486.40,21605,522,3614,
2004-02-11_12:20,6490.92,6490.92,6490.92,6490.92,16885,379,2679,
2004-02-11_12:21,6492.21,6492.21,6492.21,6492.21,26702,547,3931,
2004-02-11_12:22,6493.67,6493.67,6493.67,6493.67,21542,414,2887,
2004-02-11_12:23,6489.70,6489.70,6489.70,6489.70,23635,458,3722,
2004-02-11_12:24,6492.06,6492.06,6492.06,6492.06,17876,328,2918,
2004-02-11_12:25,6491.25,6491.25,6491.25,6491.25,23849,471,3781,
2004-02-11_12:26,6493.03,6493.03,6493.03,6493.03,17076,313,2857,
2004-02-11_12:27,6488.60,6488.60,6488.60,6488.60,26014,588,3712,
2004-02-11_12:28,6492.20,6492.20,6492.20,6492.20,16698,326,2577,
2004-02-11_12:29,6488.22,6488.22,6488.22,6488.22,19154,371,3190,
2004-02-11_12:30,6490.86,6490.86,6490.86,6490.86,15353,306,2500,
2004-02-11_12:31,6487.96,6487.96,6487.96,6487.96,20621,412,3577,
2004-02-11_12:32,6482.78,6482.78,6482.78,6482.78,15331,297,2520,
2004-02-11_12:33,6485.23,6485.23,6485.23,6485.23,21060,456,3364,
2004-02-11_12:34,6484.50,6484.50,6484.50,6484.50,18150,412,2818,
2004-02-11_12:35,6484.87,6484.87,6484.87,6484.87,22036,465,3407,
2004-02-11_12:36,6483.40,6483.40,6483.40,6483.40,18864,357,2847,
2004-02-11_12:37,6478.15,6478.15,6478.15,6478.15,21968,461,3510,
2004-02-11_12:38,6475.54,6475.54,6475.54,6475.54,18324,373,2834,
2004-02-11_12:39,6476.02,6476.02,6476.02,6476.02,23706,462,3710,
2004-02-11_12:40,6475.26,6475.26,6475.26,6475.26,25443,485,3066,
2004-02-11_12:41,6475.99,6475.99,6475.99,6475.99,29952,541,4458,
2004-02-11_12:42,6474.78,6474.78,6474.78,6474.78,22435,421,3399,
2004-02-11_12:43,6473.41,6473.41,6473.41,6473.41,29658,651,4753,
2004-02-11_12:44,6474.05,6474.05,6474.05,6474.05,25439,447,3555,
2004-02-11_12:45,6468.94,6468.94,6468.94,6468.94,29737,585,4389,
2004-02-11_12:46,6470.53,6470.53,6470.53,6470.53,26642,516,3985,
2004-02-11_12:47,6465.89,6465.89,6465.89,6465.89,33547,657,4953,
2004-02-11_12:48,6464.93,6464.93,6464.93,6464.93,28295,494,4077,
2004-02-11_12:49,6459.82,6459.82,6459.82,6459.82,42078,788,6203,
2004-02-11_12:50,6454.79,6454.79,6454.79,6454.79,35466,630,5418,
2004-02-11_12:51,6456.08,6456.08,6456.08,6456.08,47058,923,7280,
2004-02-11_12:52,6454.60,6454.60,6454.60,6454.60,31698,549,4903,
2004-02-11_12:53,6447.56,6447.56,6447.56,6447.56,38084,731,5884,
2004-02-11_12:54,6452.22,6452.22,6452.22,6452.22,30374,555,4544,
2004-02-11_12:55,6446.45,6446.45,6446.45,6446.45,38573,732,6389,
2004-02-11_12:56,6446.83,6446.83,6446.83,6446.83,32710,620,4993,
2004-02-11_12:57,6445.92,6445.92,6445.92,6445.92,39130,786,5944,
2004-02-11_12:58,6440.73,6440.73,6440.73,6440.73,27574,487,4297,
2004-02-11_12:59,6446.17,6446.17,6446.17,6446.17,35725,683,5256,
2004-02-11_13:00,6446.27,6446.27,6446.27,6446.27,27743,513,4443,
2004-02-11_13:01,6441.65,6441.65,6441.65,6441.65,36458,694,5830,
2004-02-11_13:02,6440.89,6440.89,6440.89,6440.89,23581,425,3605,
2004-02-11_13:03,6444.73,6444.73,6444.73,6444.73,31149,668,4932,
2004-02-11_13:04,6440.30,6440.30,6440.30,6440.30,20178,378,3574,
2004-02-11_13:05,6444.26,6444.26,6444.26,6444.26,30169,625,4641,
2004-02-11_13:06,6443.65,6443.65,6443.65,6443.65,21527,410,3325,
2004-02-11_13:07,6440.43,6440.43,6440.43,6440.43,23744,498,3869,
2004-02-11_13:08,6445.42,6445.42,6445.42,6445.42,19564,372,3226,
2004-02-11_13:09,6442.96,6442.96,6442.96,6442.96,25124,540,4229,
2004-02-11_13:10,6448.41,6448.41,6448.41,6448.41,21861,419,3428,
2004-02-11_13:11,6449.45,6449.45,6449.45,6449.45,28772,555,4508,
2004-02-11_13:12,6453.72,6453.72,6453.72,6453.72,19846,377,3187,
2004-02-11_13:13,6455.58,6455.58,6455.58,6455.58,21970,450,3928,
2004-02-11_13:14,6453.51,6453.51,6453.51,6453.51,19205,347,3349,
2004-02-11_13:15,6456.60,6456.60,6456.60,6456.60,24065,511,4236,
2004-02-11_13:16,6457.90,6457.90,6457.90,6457.90,23400,464,3794,
2004-02-11_13:17,6455.66,6455.66,6455.66,6455.66,28120,573,4561,
2004-02-11_13:18,6457.66,6457.66,6457.66,6457.66,21339,415,3491,
2004-02-11_13:19,6458.82,6458.82,6458.82,6458.82,30308,587,5233,
2004-02-11_13:20,6451.88,6451.88,6451.88,6451.88,24360,479,4010,
2004-02-11_13:21,6462.07,6462.07,6462.07,6462.07,33104,678,5813,
2004-02-11_13:22,6458.32,6458.32,6458.32,6458.32,28392,536,4613,
2004-02-11_13:23,6459.40,6459.40,6459.40,6459.40,44324,988,7093,
2004-02-11_13:24,6456.38,6456.38,6456.38,6456.38,39376,811,6477,
2004-02-11_13:25,6452.55,6452.55,6452.55,6452.55,56191,1147,8763,
2004-02-11_13:26,6452.55,6452.55,6452.55,6452.55,0,0,0,
2004-02-11_13:27,6452.55,6452.55,6452.55,6452.55,0,0,0,
2004-02-11_13:28,6452.55,6452.55,6452.55,6452.55,0,0,0,
2004-02-11_13:29,6452.55,6452.55,6452.55,6452.55,0,0,0,
2004-02-11_13:30,6454.39,6454.39,6454.39,6454.39,288977,6136,44649,
2004-02-12_09:01,6505.53,6505.53,6505.53,6505.53,227045,4234,32101,
2004-02-12_09:02,6505.34,6505.34,6505.34,6505.34,54554,1035,7410,
2004-02-12_09:03,6510.22,6510.22,6510.22,6510.22,75981,1469,10512,
2004-02-12_09:04,6507.62,6507.62,6507.62,6507.62,60551,1109,8047,
2004-02-12_09:05,6507.11,6507.11,6507.11,6507.11,71936,1449,9919,
2004-02-12_09:06,6505.35,6505.35,6505.35,6505.35,58792,1089,8324,
2004-02-12_09:07,6502.08,6502.08,6502.08,6502.08,56450,1106,8837,
2004-02-12_09:08,6498.65,6498.65,6498.65,6498.65,45870,836,6571,
2004-02-12_09:09,6493.06,6493.06,6493.06,6493.06,56863,1075,8525,
2004-02-12_09:10,6492.93,6492.93,6492.93,6492.93,50197,962,7060,
2004-02-12_09:11,6491.31,6491.31,6491.31,6491.31,64626,1263,9398,
2004-02-12_09:12,6499.03,6499.03,6499.03,6499.03,43846,794,6028,
2004-02-12_09:13,6494.23,6494.23,6494.23,6494.23,55465,1019,7854,
2004-02-12_09:14,6498.41,6498.41,6498.41,6498.41,43549,858,6008,
2004-02-12_09:15,6493.70,6493.70,6493.70,6493.70,51715,1026,7716,
2004-02-12_09:16,6494.05,6494.05,6494.05,6494.05,41585,779,6211,
2004-02-12_09:17,6493.50,6493.50,6493.50,6493.50,54183,1126,7703,
2004-02-12_09:18,6491.32,6491.32,6491.32,6491.32,46170,745,6028,
2004-02-12_09:19,6490.61,6490.61,6490.61,6490.61,53688,944,6905,
2004-02-12_09:20,6492.70,6492.70,6492.70,6492.70,41981,741,5826,
2004-02-12_09:21,6492.26,6492.26,6492.26,6492.26,57518,1019,8493,
2004-02-12_09:22,6493.19,6493.19,6493.19,6493.19,44520,693,6298,
2004-02-12_09:23,6495.01,6495.01,6495.01,6495.01,60381,1043,7610,
2004-02-12_09:24,6491.97,6491.97,6491.97,6491.97,55544,853,6886,
2004-02-12_09:25,6493.93,6493.93,6493.93,6493.93,54754,946,7669,
2004-02-12_09:26,6491.74,6491.74,6491.74,6491.74,40953,683,6086,
2004-02-12_09:27,6493.06,6493.06,6493.06,6493.06,43470,803,6504,
2004-02-12_09:28,6488.07,6488.07,6488.07,6488.07,40513,673,5382,
2004-02-12_09:29,6490.32,6490.32,6490.32,6490.32,42722,871,6292,
2004-02-12_09:30,6490.94,6490.94,6490.94,6490.94,38034,676,5213,
2004-02-12_09:31,6491.00,6491.00,6491.00,6491.00,49171,904,7322,
2004-02-12_09:32,6491.78,6491.78,6491.78,6491.78,42060,776,5399,
2004-02-12_09:33,6495.89,6495.89,6495.89,6495.89,53739,1130,7370,
2004-02-12_09:34,6497.44,6497.44,6497.44,6497.44,39280,729,5539,
2004-02-12_09:35,6501.93,6501.93,6501.93,6501.93,62150,1534,8442,
2004-02-12_09:36,6503.33,6503.33,6503.33,6503.33,60414,1186,6991,
2004-02-12_09:37,6506.11,6506.11,6506.11,6506.11,81848,1805,9509,
2004-02-12_09:38,6522.66,6522.66,6522.66,6522.66,59411,1244,6990,
2004-02-12_09:39,6524.52,6524.52,6524.52,6524.52,64161,1470,8401,
2004-02-12_09:40,6523.10,6523.10,6523.10,6523.10,47624,925,6331,
2004-02-12_09:41,6529.76,6529.76,6529.76,6529.76,61738,1393,8492,
2004-02-12_09:42,6531.43,6531.43,6531.43,6531.43,38480,787,5417,
2004-02-12_09:43,6525.85,6525.85,6525.85,6525.85,53603,1168,7465,
2004-02-12_09:44,6530.40,6530.40,6530.40,6530.40,40172,848,5600,
2004-02-12_09:45,6527.73,6527.73,6527.73,6527.73,51799,1136,6970,
2004-02-12_09:46,6533.83,6533.83,6533.83,6533.83,43931,923,5491,
2004-02-12_09:47,6536.35,6536.35,6536.35,6536.35,46525,1024,6851,
2004-02-12_09:48,6537.72,6537.72,6537.72,6537.72,37757,818,5019,
2004-02-12_09:49,6542.73,6542.73,6542.73,6542.73,52465,1399,7264,
2004-02-12_09:50,6546.82,6546.82,6546.82,6546.82,35127,758,5194,
2004-02-12_09:51,6548.76,6548.76,6548.76,6548.76,50074,1071,7076,
2004-02-12_09:52,6550.42,6550.42,6550.42,6550.42,28195,584,4506,
2004-02-12_09:53,6547.11,6547.11,6547.11,6547.11,42842,970,6093,
2004-02-12_09:54,6545.83,6545.83,6545.83,6545.83,33699,722,4696,
2004-02-12_09:55,6545.65,6545.65,6545.65,6545.65,46264,1131,6847,
2004-02-12_09:56,6547.04,6547.04,6547.04,6547.04,53872,1177,6308,
2004-02-12_09:57,6550.56,6550.56,6550.56,6550.56,67053,1481,8093,
2004-02-12_09:58,6563.78,6563.78,6563.78,6563.78,45956,939,5636,
2004-02-12_09:59,6563.60,6563.60,6563.60,6563.60,74334,1754,8862,
2004-02-12_10:00,6565.50,6565.50,6565.50,6565.50,52408,1094,6486,
2004-02-12_10:01,6576.51,6576.51,6576.51,6576.51,76159,1767,9425,
2004-02-12_10:02,6578.82,6578.82,6578.82,6578.82,42166,841,5595,
2004-02-12_10:03,6577.56,6577.56,6577.56,6577.56,50929,1143,7026,
2004-02-12_10:04,6576.51,6576.51,6576.51,6576.51,42376,988,5500,
2004-02-12_10:05,6570.58,6570.58,6570.58,6570.58,48862,1111,6177,
2004-02-12_10:06,6567.48,6567.48,6567.48,6567.48,36648,760,4874,
2004-02-12_10:07,6567.85,6567.85,6567.85,6567.85,47773,987,6542,
2004-02-12_10:08,6556.26,6556.26,6556.26,6556.26,35507,665,4787,
2004-02-12_10:09,6553.01,6553.01,6553.01,6553.01,43753,955,6160,
2004-02-12_10:10,6546.78,6546.78,6546.78,6546.78,31443,626,4507,
2004-02-12_10:11,6551.60,6551.60,6551.60,6551.60,45218,936,6364,
2004-02-12_10:12,6552.75,6552.75,6552.75,6552.75,30422,607,4089,
2004-02-12_10:13,6553.66,6553.66,6553.66,6553.66,40756,908,5223,
2004-02-12_10:14,6553.67,6553.67,6553.67,6553.67,29465,589,3804,
2004-02-12_10:15,6559.35,6559.35,6559.35,6559.35,37085,712,4987,
2004-02-12_10:16,6558.00,6558.00,6558.00,6558.00,27183,545,3952,
2004-02-12_10:17,6555.32,6555.32,6555.32,6555.32,34842,718,4462,
2004-02-12_10:18,6555.86,6555.86,6555.86,6555.86,24467,521,3625,
2004-02-12_10:19,6552.87,6552.87,6552.87,6552.87,35762,745,4704,
2004-02-12_10:20,6553.37,6553.37,6553.37,6553.37,30036,565,3789,
2004-02-12_10:21,6557.40,6557.40,6557.40,6557.40,48067,914,6033,
2004-02-12_10:22,6558.90,6558.90,6558.90,6558.90,27762,561,3709,
2004-02-12_10:23,6561.13,6561.13,6561.13,6561.13,40187,838,5336,
2004-02-12_10:24,6561.74,6561.74,6561.74,6561.74,28900,572,3902,
2004-02-12_10:25,6569.26,6569.26,6569.26,6569.26,38454,780,5338,
2004-02-12_10:26,6567.34,6567.34,6567.34,6567.34,26423,566,3701,
2004-02-12_10:27,6566.94,6566.94,6566.94,6566.94,33162,727,4863,
2004-02-12_10:28,6566.10,6566.10,6566.10,6566.10,25052,488,3568,
2004-02-12_10:29,6558.79,6558.79,6558.79,6558.79,33212,691,4747,
2004-02-12_10:30,6562.79,6562.79,6562.79,6562.79,24193,494,3564,
2004-02-12_10:31,6557.41,6557.41,6557.41,6557.41,34050,735,4948,
2004-02-12_10:32,6557.31,6557.31,6557.31,6557.31,29042,601,3719,
2004-02-12_10:33,6556.11,6556.11,6556.11,6556.11,37569,843,4936,
2004-02-12_10:34,6561.27,6561.27,6561.27,6561.27,26285,524,3664,
2004-02-12_10:35,6563.06,6563.06,6563.06,6563.06,35076,778,4767,
2004-02-12_10:36,6555.48,6555.48,6555.48,6555.48,24895,527,3474,
2004-02-12_10:37,6557.19,6557.19,6557.19,6557.19,26605,572,4186,
2004-02-12_10:38,6557.24,6557.24,6557.24,6557.24,19670,457,2914,
2004-02-12_10:39,6551.00,6551.00,6551.00,6551.00,29049,613,4187,
2004-02-12_10:40,6555.53,6555.53,6555.53,6555.53,22230,432,3102,
2004-02-12_10:41,6554.18,6554.18,6554.18,6554.18,31688,654,4548,
2004-02-12_10:42,6549.68,6549.68,6549.68,6549.68,22269,397,2910,
2004-02-12_10:43,6549.58,6549.58,6549.58,6549.58,28481,564,4021,
2004-02-12_10:44,6553.49,6553.49,6553.49,6553.49,22566,466,3136,
2004-02-12_10:45,6550.74,6550.74,6550.74,6550.74,28910,639,4358,
2004-02-12_10:46,6548.04,6548.04,6548.04,6548.04,20000,366,3078,
2004-02-12_10:47,6553.83,6553.83,6553.83,6553.83,25172,511,3664,
2004-02-12_10:48,6545.07,6545.07,6545.07,6545.07,19748,390,2875,
2004-02-12_10:49,6543.00,6543.00,6543.00,6543.00,28522,623,4023,
2004-02-12_10:50,6543.56,6543.56,6543.56,6543.56,24344,481,3291,
2004-02-12_10:51,6545.71,6545.71,6545.71,6545.71,30639,640,4566,
2004-02-12_10:52,6543.61,6543.61,6543.61,6543.61,25398,486,3696,
2004-02-12_10:53,6541.74,6541.74,6541.74,6541.74,40079,795,4644,
2004-02-12_10:54,6538.11,6538.11,6538.11,6538.11,35166,692,4653,
2004-02-12_10:55,6531.17,6531.17,6531.17,6531.17,59902,1394,6879,
2004-02-12_10:56,6528.28,6528.28,6528.28,6528.28,43071,808,4816,
2004-02-12_10:57,6520.40,6520.40,6520.40,6520.40,59822,1198,6949,
2004-02-12_10:58,6520.86,6520.86,6520.86,6520.86,42502,800,4852,
2004-02-12_10:59,6518.68,6518.68,6518.68,6518.68,56649,1100,7218,
2004-02-12_11:00,6519.89,6519.89,6519.89,6519.89,39138,741,5311,
2004-02-12_11:01,6515.17,6515.17,6515.17,6515.17,48430,884,6758,
2004-02-12_11:02,6520.43,6520.43,6520.43,6520.43,35157,644,5114,
2004-02-12_11:03,6523.02,6523.02,6523.02,6523.02,41353,810,6018,
2004-02-12_11:04,6522.65,6522.65,6522.65,6522.65,33278,598,4795,
2004-02-12_11:05,6521.67,6521.67,6521.67,6521.67,37858,726,5722,
2004-02-12_11:06,6521.59,6521.59,6521.59,6521.59,29840,544,4589,
2004-02-12_11:07,6519.12,6519.12,6519.12,6519.12,35777,650,5292,
2004-02-12_11:08,6521.56,6521.56,6521.56,6521.56,29334,544,4586,
2004-02-12_11:09,6514.92,6514.92,6514.92,6514.92,36905,685,5654,
2004-02-12_11:10,6517.20,6517.20,6517.20,6517.20,30401,541,4486,
2004-02-12_11:11,6510.08,6510.08,6510.08,6510.08,43407,785,6242,
2004-02-12_11:12,6511.44,6511.44,6511.44,6511.44,33180,596,4834,
2004-02-12_11:13,6501.69,6501.69,6501.69,6501.69,49239,942,6796,
2004-02-12_11:14,6508.34,6508.34,6508.34,6508.34,44625,846,5844,
2004-02-12_11:15,6507.78,6507.78,6507.78,6507.78,53013,1070,7292,
2004-02-12_11:16,6502.48,6502.48,6502.48,6502.48,38150,639,5505,
2004-02-12_11:17,6509.72,6509.72,6509.72,6509.72,44188,879,6316,
2004-02-12_11:18,6510.92,6510.92,6510.92,6510.92,34741,636,4713,
2004-02-12_11:19,6507.54,6507.54,6507.54,6507.54,37767,752,5849,
2004-02-12_11:20,6508.43,6508.43,6508.43,6508.43,25893,478,4101,
2004-02-12_11:21,6507.37,6507.37,6507.37,6507.37,29750,618,4934,
2004-02-12_11:22,6507.65,6507.65,6507.65,6507.65,24632,553,3850,
2004-02-12_11:23,6504.86,6504.86,6504.86,6504.86,33545,786,5031,
2004-02-12_11:24,6504.97,6504.97,6504.97,6504.97,24890,506,3492,
2004-02-12_11:25,6514.52,6514.52,6514.52,6514.52,29650,636,4464,
2004-02-12_11:26,6515.77,6515.77,6515.77,6515.77,25406,554,3801,
2004-02-12_11:27,6510.85,6510.85,6510.85,6510.85,25381,523,4120,
2004-02-12_11:28,6513.74,6513.74,6513.74,6513.74,18223,366,2859,
2004-02-12_11:29,6510.84,6510.84,6510.84,6510.84,22907,456,3516,
2004-02-12_11:30,6511.53,6511.53,6511.53,6511.53,17455,335,2656,
2004-02-12_11:31,6511.60,6511.60,6511.60,6511.60,26354,541,3751,
2004-02-12_11:32,6510.58,6510.58,6510.58,6510.58,19694,378,2883,
2004-02-12_11:33,6511.06,6511.06,6511.06,6511.06,20710,410,3297,
2004-02-12_11:34,6520.05,6520.05,6520.05,6520.05,16419,313,2502,
2004-02-12_11:35,6517.81,6517.81,6517.81,6517.81,33768,696,4401,
2004-02-12_11:36,6514.62,6514.62,6514.62,6514.62,21935,452,3101,
2004-02-12_11:37,6521.78,6521.78,6521.78,6521.78,30863,720,5094,
2004-02-12_11:38,6527.88,6527.88,6527.88,6527.88,24732,542,3653,
2004-02-12_11:39,6526.82,6526.82,6526.82,6526.82,30487,753,4906,
2004-02-12_11:40,6524.26,6524.26,6524.26,6524.26,21645,494,3575,
2004-02-12_11:41,6523.06,6523.06,6523.06,6523.06,29609,660,5043,
2004-02-12_11:42,6518.59,6518.59,6518.59,6518.59,23209,494,3611,
2004-02-12_11:43,6522.88,6522.88,6522.88,6522.88,36252,774,5179,
2004-02-12_11:44,6513.99,6513.99,6513.99,6513.99,24794,551,3577,
2004-02-12_11:45,6519.17,6519.17,6519.17,6519.17,38273,825,5438,
2004-02-12_11:46,6517.89,6517.89,6517.89,6517.89,26494,559,3719,
2004-02-12_11:47,6519.71,6519.71,6519.71,6519.71,36239,816,5161,
2004-02-12_11:48,6517.54,6517.54,6517.54,6517.54,26504,555,3469,
2004-02-12_11:49,6510.81,6510.81,6510.81,6510.81,31105,692,4719,
2004-02-12_11:50,6511.26,6511.26,6511.26,6511.26,26175,535,3629,
2004-02-12_11:51,6513.90,6513.90,6513.90,6513.90,37579,776,5347,
2004-02-12_11:52,6507.43,6507.43,6507.43,6507.43,24592,533,3872,
2004-02-12_11:53,6514.35,6514.35,6514.35,6514.35,39654,818,5963,
2004-02-12_11:54,6515.98,6515.98,6515.98,6515.98,28602,530,4071,
2004-02-12_11:55,6508.05,6508.05,6508.05,6508.05,41702,818,5773,
2004-02-12_11:56,6508.66,6508.66,6508.66,6508.66,29039,543,4344,
2004-02-12_11:57,6505.36,6505.36,6505.36,6505.36,37761,723,5144,
2004-02-12_11:58,6498.76,6498.76,6498.76,6498.76,26745,477,3791,
2004-02-12_11:59,6498.66,6498.66,6498.66,6498.66,46762,959,6395,
2004-02-12_12:00,6498.71,6498.71,6498.71,6498.71,40942,774,5865,
2004-02-12_12:01,6483.70,6483.70,6483.70,6483.70,66568,1285,9247,
2004-02-12_12:02,6483.50,6483.50,6483.50,6483.50,49708,915,6719,
2004-02-12_12:03,6476.97,6476.97,6476.97,6476.97,65425,1333,8977,
2004-02-12_12:04,6467.87,6467.87,6467.87,6467.87,48496,916,6637,
2004-02-12_12:05,6462.63,6462.63,6462.63,6462.63,57984,1148,8338,
2004-02-12_12:06,6464.28,6464.28,6464.28,6464.28,44026,857,6503,
2004-02-12_12:07,6456.40,6456.40,6456.40,6456.40,60005,1125,8159,
2004-02-12_12:08,6458.81,6458.81,6458.81,6458.81,38903,756,5553,
2004-02-12_12:09,6451.97,6451.97,6451.97,6451.97,48739,1189,6938,
2004-02-12_12:10,6445.84,6445.84,6445.84,6445.84,30049,627,5002,
2004-02-12_12:11,6444.15,6444.15,6444.15,6444.15,39483,818,6316,
2004-02-12_12:12,6442.55,6442.55,6442.55,6442.55,31377,548,4734,
2004-02-12_12:13,6436.41,6436.41,6436.41,6436.41,38141,816,6325,
2004-02-12_12:14,6439.57,6439.57,6439.57,6439.57,27237,538,4317,
2004-02-12_12:15,6440.84,6440.84,6440.84,6440.84,33127,706,5353,
2004-02-12_12:16,6438.17,6438.17,6438.17,6438.17,23596,463,3673,
2004-02-12_12:17,6442.22,6442.22,6442.22,6442.22,33369,721,4671,
2004-02-12_12:18,6439.87,6439.87,6439.87,6439.87,22130,438,3360,
2004-02-12_12:19,6450.59,6450.59,6450.59,6450.59,29577,614,4655,
2004-02-12_12:20,6453.83,6453.83,6453.83,6453.83,20280,389,3243,
2004-02-12_12:21,6457.88,6457.88,6457.88,6457.88,29143,621,4448,
2004-02-12_12:22,6464.81,6464.81,6464.81,6464.81,20984,398,3426,
2004-02-12_12:23,6468.02,6468.02,6468.02,6468.02,30827,655,4679,
2004-02-12_12:24,6473.42,6473.42,6473.42,6473.42,23675,491,3336,
2004-02-12_12:25,6472.99,6472.99,6472.99,6472.99,31787,621,4391,
2004-02-12_12:26,6476.83,6476.83,6476.83,6476.83,23347,502,3374,
2004-02-12_12:27,6475.33,6475.33,6475.33,6475.33,26382,575,4077,
2004-02-12_12:28,6473.73,6473.73,6473.73,6473.73,18455,443,2775,
2004-02-12_12:29,6473.57,6473.57,6473.57,6473.57,22697,521,3625,
2004-02-12_12:30,6472.83,6472.83,6472.83,6472.83,15967,323,2334,
2004-02-12_12:31,6464.82,6464.82,6464.82,6464.82,19261,381,3113,
2004-02-12_12:32,6458.96,6458.96,6458.96,6458.96,17243,340,2450,
2004-02-12_12:33,6464.46,6464.46,6464.46,6464.46,21339,524,3276,
2004-02-12_12:34,6462.61,6462.61,6462.61,6462.61,14078,278,2245,
2004-02-12_12:35,6463.87,6463.87,6463.87,6463.87,17959,413,2886,
2004-02-12_12:36,6460.68,6460.68,6460.68,6460.68,13216,267,2025,
2004-02-12_12:37,6457.79,6457.79,6457.79,6457.79,20097,457,3187,
2004-02-12_12:38,6457.91,6457.91,6457.91,6457.91,14511,322,2445,
2004-02-12_12:39,6460.56,6460.56,6460.56,6460.56,16897,382,2925,
2004-02-12_12:40,6454.82,6454.82,6454.82,6454.82,13430,263,2206,
2004-02-12_12:41,6458.14,6458.14,6458.14,6458.14,15847,333,2794,
2004-02-12_12:42,6460.45,6460.45,6460.45,6460.45,12338,268,2152,
2004-02-12_12:43,6453.53,6453.53,6453.53,6453.53,15722,312,2604,
2004-02-12_12:44,6455.49,6455.49,6455.49,6455.49,11588,215,1925,
2004-02-12_12:45,6456.68,6456.68,6456.68,6456.68,17358,347,2887,
2004-02-12_12:46,6456.93,6456.93,6456.93,6456.93,12358,255,2015,
2004-02-12_12:47,6450.57,6450.57,6450.57,6450.57,15612,349,2845,
2004-02-12_12:48,6451.45,6451.45,6451.45,6451.45,12836,249,1980,
2004-02-12_12:49,6449.59,6449.59,6449.59,6449.59,21239,446,3175,
2004-02-12_12:50,6445.78,6445.78,6445.78,6445.78,18400,400,2966,
2004-02-12_12:51,6439.23,6439.23,6439.23,6439.23,30464,664,4408,
2004-02-12_12:52,6435.50,6435.50,6435.50,6435.50,28015,621,3996,
2004-02-12_12:53,6430.45,6430.45,6430.45,6430.45,37602,815,5645,
2004-02-12_12:54,6432.63,6432.63,6432.63,6432.63,29085,608,4392,
2004-02-12_12:55,6429.66,6429.66,6429.66,6429.66,36662,790,5676,
2004-02-12_12:56,6427.59,6427.59,6427.59,6427.59,26047,527,3973,
2004-02-12_12:57,6424.51,6424.51,6424.51,6424.51,28966,569,4614,
2004-02-12_12:58,6429.04,6429.04,6429.04,6429.04,22227,493,3701,
2004-02-12_12:59,6428.07,6428.07,6428.07,6428.07,28530,639,4847,
2004-02-12_13:00,6430.64,6430.64,6430.64,6430.64,22269,445,3530,
2004-02-12_13:01,6426.56,6426.56,6426.56,6426.56,26899,577,4584,
2004-02-12_13:02,6419.04,6419.04,6419.04,6419.04,19623,393,3419,
2004-02-12_13:03,6419.12,6419.12,6419.12,6419.12,26490,618,4686,
2004-02-12_13:04,6416.35,6416.35,6416.35,6416.35,24189,516,4223,
2004-02-12_13:05,6409.60,6409.60,6409.60,6409.60,36668,843,6137,
2004-02-12_13:06,6408.31,6408.31,6408.31,6408.31,30964,676,4895,
2004-02-12_13:07,6403.48,6403.48,6403.48,6403.48,46146,995,7278,
2004-02-12_13:08,6402.17,6402.17,6402.17,6402.17,31756,690,5332,
2004-02-12_13:09,6397.34,6397.34,6397.34,6397.34,44987,957,6857,
2004-02-12_13:10,6398.13,6398.13,6398.13,6398.13,32351,705,5084,
2004-02-12_13:11,6402.74,6402.74,6402.74,6402.74,38647,1004,6275,
2004-02-12_13:12,6401.69,6401.69,6401.69,6401.69,24161,551,4063,
2004-02-12_13:13,6405.48,6405.48,6405.48,6405.48,32359,723,5610,
2004-02-12_13:14,6414.21,6414.21,6414.21,6414.21,24694,519,4114,
2004-02-12_13:15,6422.38,6422.38,6422.38,6422.38,33852,784,5455,
2004-02-12_13:16,6424.07,6424.07,6424.07,6424.07,24657,552,3932,
2004-02-12_13:17,6428.42,6428.42,6428.42,6428.42,32764,735,5226,
2004-02-12_13:18,6425.31,6425.31,6425.31,6425.31,22351,459,3587,
2004-02-12_13:19,6431.85,6431.85,6431.85,6431.85,28371,711,5057,
2004-02-12_13:20,6431.84,6431.84,6431.84,6431.84,22169,488,3791,
2004-02-12_13:21,6437.01,6437.01,6437.01,6437.01,29003,651,4778,
2004-02-12_13:22,6433.89,6433.89,6433.89,6433.89,22340,474,3575,
2004-02-12_13:23,6433.39,6433.39,6433.39,6433.39,30846,739,5117,
2004-02-12_13:24,6438.34,6438.34,6438.34,6438.34,27426,599,4190,
2004-02-12_13:25,6435.85,6435.85,6435.85,6435.85,40238,843,6254,
2004-02-12_13:26,6435.86,6435.86,6435.86,6435.86,0,0,0,
2004-02-12_13:27,6435.86,6435.86,6435.86,6435.86,0,0,0,
2004-02-12_13:28,6435.86,6435.86,6435.86,6435.86,0,0,0,
2004-02-12_13:29,6435.86,6435.86,6435.86,6435.86,0,0,0,
2004-02-12_13:30,6436.95,6436.95,6436.95,6436.95,212566,4927,30924,
2004-02-13_09:01,6467.15,6467.15,6467.15,6467.15,158697,3216,24415,
2004-02-13_09:02,6474.69,6474.69,6474.69,6474.69,44741,873,6328,
2004-02-13_09:03,6479.18,6479.18,6479.18,6479.18,61673,1236,9128,
2004-02-13_09:04,6485.93,6485.93,6485.93,6485.93,59546,1141,7700,
2004-02-13_09:05,6484.37,6484.37,6484.37,6484.37,75801,1468,9766,
2004-02-13_09:06,6493.89,6493.89,6493.89,6493.89,67435,1314,7978,
2004-02-13_09:07,6495.14,6495.14,6495.14,6495.14,63583,1325,8400,
2004-02-13_09:08,6493.57,6493.57,6493.57,6493.57,51358,988,6243,
2004-02-13_09:09,6488.86,6488.86,6488.86,6488.86,53651,1088,7656,
2004-02-13_09:10,6486.03,6486.03,6486.03,6486.03,44812,867,6357,
2004-02-13_09:11,6483.30,6483.30,6483.30,6483.30,46894,939,7128,
2004-02-13_09:12,6481.31,6481.31,6481.31,6481.31,44832,873,5773,
2004-02-13_09:13,6485.59,6485.59,6485.59,6485.59,58608,1244,7255,
2004-02-13_09:14,6481.88,6481.88,6481.88,6481.88,59044,1214,6913,
2004-02-13_09:15,6488.09,6488.09,6488.09,6488.09,91321,1915,10244,
2004-02-13_09:16,6485.35,6485.35,6485.35,6485.35,56105,1086,6702,
2004-02-13_09:17,6488.73,6488.73,6488.73,6488.73,88823,1803,9073,
2004-02-13_09:18,6482.65,6482.65,6482.65,6482.65,40629,745,5329,
2004-02-13_09:19,6483.10,6483.10,6483.10,6483.10,52106,1061,6856,
2004-02-13_09:20,6480.47,6480.47,6480.47,6480.47,37980,706,5182,
2004-02-13_09:21,6473.74,6473.74,6473.74,6473.74,43694,837,6118,
2004-02-13_09:22,6469.43,6469.43,6469.43,6469.43,31692,565,4239,
2004-02-13_09:23,6470.00,6470.00,6470.00,6470.00,47475,914,6475,
2004-02-13_09:24,6467.59,6467.59,6467.59,6467.59,32493,596,4558,
2004-02-13_09:25,6464.02,6464.02,6464.02,6464.02,42479,845,6181,
2004-02-13_09:26,6463.08,6463.08,6463.08,6463.08,32478,557,4782,
2004-02-13_09:27,6463.07,6463.07,6463.07,6463.07,44323,864,6362,
2004-02-13_09:28,6459.33,6459.33,6459.33,6459.33,31574,576,4369,
2004-02-13_09:29,6465.04,6465.04,6465.04,6465.04,42362,847,5889,
2004-02-13_09:30,6466.55,6466.55,6466.55,6466.55,34179,601,4467,
2004-02-13_09:31,6470.10,6470.10,6470.10,6470.10,37499,742,5669,
2004-02-13_09:32,6469.99,6469.99,6469.99,6469.99,25130,477,3548,
2004-02-13_09:33,6463.00,6463.00,6463.00,6463.00,31950,617,4688,
2004-02-13_09:34,6468.51,6468.51,6468.51,6468.51,21086,377,3252,
2004-02-13_09:35,6466.50,6466.50,6466.50,6466.50,31008,627,4409,
2004-02-13_09:36,6467.46,6467.46,6467.46,6467.46,23260,399,3230,
2004-02-13_09:37,6466.67,6466.67,6466.67,6466.67,28314,578,3911,
2004-02-13_09:38,6462.68,6462.68,6462.68,6462.68,19760,398,2963,
2004-02-13_09:39,6459.14,6459.14,6459.14,6459.14,23038,438,3531,
2004-02-13_09:40,6459.60,6459.60,6459.60,6459.60,22757,432,3457,
2004-02-13_09:41,6463.72,6463.72,6463.72,6463.72,34658,686,4754,
2004-02-13_09:42,6468.13,6468.13,6468.13,6468.13,27358,494,3668,
2004-02-13_09:43,6468.35,6468.35,6468.35,6468.35,34610,628,5025,
2004-02-13_09:44,6471.91,6471.91,6471.91,6471.91,28403,531,4363,
2004-02-13_09:45,6471.74,6471.74,6471.74,6471.74,35773,651,5452,
2004-02-13_09:46,6475.14,6475.14,6475.14,6475.14,26305,493,3942,
2004-02-13_09:47,6475.31,6475.31,6475.31,6475.31,35248,663,4938,
2004-02-13_09:48,6475.48,6475.48,6475.48,6475.48,19340,351,3289,
2004-02-13_09:49,6473.36,6473.36,6473.36,6473.36,24635,512,4046,
2004-02-13_09:50,6477.54,6477.54,6477.54,6477.54,22738,401,3425,
2004-02-13_09:51,6478.94,6478.94,6478.94,6478.94,29893,602,4724,
2004-02-13_09:52,6479.66,6479.66,6479.66,6479.66,20991,376,3105,
2004-02-13_09:53,6481.48,6481.48,6481.48,6481.48,28874,488,4432,
2004-02-13_09:54,6482.19,6482.19,6482.19,6482.19,25554,429,3381,
2004-02-13_09:55,6484.45,6484.45,6484.45,6484.45,37128,736,5470,
2004-02-13_09:56,6483.81,6483.81,6483.81,6483.81,33519,618,4737,
2004-02-13_09:57,6488.92,6488.92,6488.92,6488.92,39978,738,5804,
2004-02-13_09:58,6490.79,6490.79,6490.79,6490.79,33360,632,4710,
2004-02-13_09:59,6493.42,6493.42,6493.42,6493.42,59887,1220,7794,
2004-02-13_10:00,6494.48,6494.48,6494.48,6494.48,44393,861,5761,
2004-02-13_10:01,6500.12,6500.12,6500.12,6500.12,51214,1048,6635,
2004-02-13_10:02,6501.59,6501.59,6501.59,6501.59,36412,744,5041,
2004-02-13_10:03,6505.44,6505.44,6505.44,6505.44,42277,830,5810,
2004-02-13_10:04,6500.24,6500.24,6500.24,6500.24,32559,622,4170,
2004-02-13_10:05,6503.13,6503.13,6503.13,6503.13,41877,956,6079,
2004-02-13_10:06,6504.73,6504.73,6504.73,6504.73,25330,512,4034,
2004-02-13_10:07,6504.37,6504.37,6504.37,6504.37,35702,959,5421,
2004-02-13_10:08,6507.11,6507.11,6507.11,6507.11,27668,531,3662,
2004-02-13_10:09,6506.99,6506.99,6506.99,6506.99,41872,937,5368,
2004-02-13_10:10,6509.61,6509.61,6509.61,6509.61,29602,646,4039,
2004-02-13_10:11,6505.00,6505.00,6505.00,6505.00,35437,785,5436,
2004-02-13_10:12,6511.28,6511.28,6511.28,6511.28,23345,466,3396,
2004-02-13_10:13,6503.54,6503.54,6503.54,6503.54,35005,775,4926,
2004-02-13_10:14,6502.61,6502.61,6502.61,6502.61,20327,400,3259,
2004-02-13_10:15,6496.40,6496.40,6496.40,6496.40,27452,603,4131,
2004-02-13_10:16,6496.33,6496.33,6496.33,6496.33,21834,419,3106,
2004-02-13_10:17,6492.45,6492.45,6492.45,6492.45,27450,564,4126,
2004-02-13_10:18,6487.39,6487.39,6487.39,6487.39,19375,413,3008,
2004-02-13_10:19,6486.04,6486.04,6486.04,6486.04,27180,567,4048,
2004-02-13_10:20,6489.66,6489.66,6489.66,6489.66,23481,462,3161,
2004-02-13_10:21,6491.48,6491.48,6491.48,6491.48,26999,556,4037,
2004-02-13_10:22,6491.88,6491.88,6491.88,6491.88,15711,336,2525,
2004-02-13_10:23,6489.66,6489.66,6489.66,6489.66,20078,430,3116,
2004-02-13_10:24,6489.91,6489.91,6489.91,6489.91,18641,348,2631,
2004-02-13_10:25,6488.88,6488.88,6488.88,6488.88,37863,724,4275,
2004-02-13_10:26,6490.41,6490.41,6490.41,6490.41,28726,563,3716,
2004-02-13_10:27,6490.24,6490.24,6490.24,6490.24,33503,703,4141,
2004-02-13_10:28,6498.25,6498.25,6498.25,6498.25,34235,683,3913,
2004-02-13_10:29,6503.86,6503.86,6503.86,6503.86,46477,1125,5724,
2004-02-13_10:30,6510.56,6510.56,6510.56,6510.56,36791,786,4545,
2004-02-13_10:31,6514.38,6514.38,6514.38,6514.38,63737,1710,7961,
2004-02-13_10:32,6514.78,6514.78,6514.78,6514.78,46091,1172,6360,
2004-02-13_10:33,6522.42,6522.42,6522.42,6522.42,72976,1711,8929,
2004-02-13_10:34,6525.92,6525.92,6525.92,6525.92,44680,896,5295,
2004-02-13_10:35,6525.47,6525.47,6525.47,6525.47,64118,1427,7881,
2004-02-13_10:36,6524.02,6524.02,6524.02,6524.02,44253,830,5787,
2004-02-13_10:37,6524.21,6524.21,6524.21,6524.21,50184,1064,6453,
2004-02-13_10:38,6521.38,6521.38,6521.38,6521.38,30152,608,3973,
2004-02-13_10:39,6520.46,6520.46,6520.46,6520.46,39200,727,5157,
2004-02-13_10:40,6520.10,6520.10,6520.10,6520.10,26452,503,3651,
2004-02-13_10:41,6519.13,6519.13,6519.13,6519.13,31693,597,4637,
2004-02-13_10:42,6520.27,6520.27,6520.27,6520.27,22706,470,3350,
2004-02-13_10:43,6519.83,6519.83,6519.83,6519.83,27285,582,4061,
2004-02-13_10:44,6522.18,6522.18,6522.18,6522.18,21891,442,3334,
2004-02-13_10:45,6524.36,6524.36,6524.36,6524.36,31010,694,4727,
2004-02-13_10:46,6526.15,6526.15,6526.15,6526.15,24399,489,3587,
2004-02-13_10:47,6523.68,6523.68,6523.68,6523.68,31983,656,4552,
2004-02-13_10:48,6524.76,6524.76,6524.76,6524.76,25638,484,3394,
2004-02-13_10:49,6526.64,6526.64,6526.64,6526.64,32248,605,4473,
2004-02-13_10:50,6529.35,6529.35,6529.35,6529.35,24156,434,3343,
2004-02-13_10:51,6528.07,6528.07,6528.07,6528.07,40587,822,4734,
2004-02-13_10:52,6529.63,6529.63,6529.63,6529.63,30389,675,3622,
2004-02-13_10:53,6530.18,6530.18,6530.18,6530.18,42389,1014,5387,
2004-02-13_10:54,6531.10,6531.10,6531.10,6531.10,28056,545,3686,
2004-02-13_10:55,6528.04,6528.04,6528.04,6528.04,40487,823,5139,
2004-02-13_10:56,6527.26,6527.26,6527.26,6527.26,25495,498,3602,
2004-02-13_10:57,6517.30,6517.30,6517.30,6517.30,30372,590,4331,
2004-02-13_10:58,6519.10,6519.10,6519.10,6519.10,22398,454,3329,
2004-02-13_10:59,6524.17,6524.17,6524.17,6524.17,31856,695,4613,
2004-02-13_11:00,6514.22,6514.22,6514.22,6514.22,24018,494,3159,
2004-02-13_11:01,6520.55,6520.55,6520.55,6520.55,35687,751,4684,
2004-02-13_11:02,6520.18,6520.18,6520.18,6520.18,18993,358,2656,
2004-02-13_11:03,6521.17,6521.17,6521.17,6521.17,24370,526,3657,
2004-02-13_11:04,6519.84,6519.84,6519.84,6519.84,16093,331,2520,
2004-02-13_11:05,6521.08,6521.08,6521.08,6521.08,25060,528,3843,
2004-02-13_11:06,6515.35,6515.35,6515.35,6515.35,19138,438,3228,
2004-02-13_11:07,6519.14,6519.14,6519.14,6519.14,27535,638,4702,
2004-02-13_11:08,6514.51,6514.51,6514.51,6514.51,18810,383,3155,
2004-02-13_11:09,6511.89,6511.89,6511.89,6511.89,31903,745,5427,
2004-02-13_11:10,6509.98,6509.98,6509.98,6509.98,22873,459,3701,
2004-02-13_11:11,6502.69,6502.69,6502.69,6502.69,30255,624,4821,
2004-02-13_11:12,6502.37,6502.37,6502.37,6502.37,22790,484,3352,
2004-02-13_11:13,6500.59,6500.59,6500.59,6500.59,30597,660,4699,
2004-02-13_11:14,6501.15,6501.15,6501.15,6501.15,23056,441,3509,
2004-02-13_11:15,6500.48,6500.48,6500.48,6500.48,28288,588,4240,
2004-02-13_11:16,6500.34,6500.34,6500.34,6500.34,17014,335,2842,
2004-02-13_11:17,6504.46,6504.46,6504.46,6504.46,25824,549,3488,
2004-02-13_11:18,6506.77,6506.77,6506.77,6506.77,21365,493,2662,
2004-02-13_11:19,6511.59,6511.59,6511.59,6511.59,27096,651,3676,
2004-02-13_11:20,6512.60,6512.60,6512.60,6512.60,15076,307,2237,
2004-02-13_11:21,6515.03,6515.03,6515.03,6515.03,25085,541,3590,
2004-02-13_11:22,6515.73,6515.73,6515.73,6515.73,13512,291,2009,
2004-02-13_11:23,6516.16,6516.16,6516.16,6516.16,20156,616,3200,
2004-02-13_11:24,6517.35,6517.35,6517.35,6517.35,13793,327,2131,
2004-02-13_11:25,6513.59,6513.59,6513.59,6513.59,21863,467,3318,
2004-02-13_11:26,6522.15,6522.15,6522.15,6522.15,17534,356,2515,
2004-02-13_11:27,6516.17,6516.17,6516.17,6516.17,22113,529,3621,
2004-02-13_11:28,6518.60,6518.60,6518.60,6518.60,14569,333,2188,
2004-02-13_11:29,6518.46,6518.46,6518.46,6518.46,23384,583,3372,
2004-02-13_11:30,6521.67,6521.67,6521.67,6521.67,14772,376,2404,
2004-02-13_11:31,6524.02,6524.02,6524.02,6524.02,18274,472,3200,
2004-02-13_11:32,6528.66,6528.66,6528.66,6528.66,13562,307,2111,
2004-02-13_11:33,6530.23,6530.23,6530.23,6530.23,20210,526,3060,
2004-02-13_11:34,6529.18,6529.18,6529.18,6529.18,16253,520,2804,
2004-02-13_11:35,6526.94,6526.94,6526.94,6526.94,28683,623,3749,
2004-02-13_11:36,6535.95,6535.95,6535.95,6535.95,18296,364,2497,
2004-02-13_11:37,6536.54,6536.54,6536.54,6536.54,21316,498,3299,
2004-02-13_11:38,6538.74,6538.74,6538.74,6538.74,19144,355,2605,
2004-02-13_11:39,6534.42,6534.42,6534.42,6534.42,35606,875,4519,
2004-02-13_11:40,6536.09,6536.09,6536.09,6536.09,20755,442,2877,
2004-02-13_11:41,6536.46,6536.46,6536.46,6536.46,31101,636,4267,
2004-02-13_11:42,6538.40,6538.40,6538.40,6538.40,16824,348,2396,
2004-02-13_11:43,6531.78,6531.78,6531.78,6531.78,22713,466,3279,
2004-02-13_11:44,6530.46,6530.46,6530.46,6530.46,17264,341,2373,
2004-02-13_11:45,6530.88,6530.88,6530.88,6530.88,20149,418,3155,
2004-02-13_11:46,6533.68,6533.68,6533.68,6533.68,20986,409,2775,
2004-02-13_11:47,6533.11,6533.11,6533.11,6533.11,28100,573,3824,
2004-02-13_11:48,6535.93,6535.93,6535.93,6535.93,27842,558,3483,
2004-02-13_11:49,6535.69,6535.69,6535.69,6535.69,35341,752,4649,
2004-02-13_11:50,6538.37,6538.37,6538.37,6538.37,22977,460,3302,
2004-02-13_11:51,6532.64,6532.64,6532.64,6532.64,27009,543,4001,
2004-02-13_11:52,6531.53,6531.53,6531.53,6531.53,20819,450,2904,
2004-02-13_11:53,6537.16,6537.16,6537.16,6537.16,19866,441,3280,
2004-02-13_11:54,6535.54,6535.54,6535.54,6535.54,16218,378,2503,
2004-02-13_11:55,6533.07,6533.07,6533.07,6533.07,18742,425,3132,
2004-02-13_11:56,6532.39,6532.39,6532.39,6532.39,15760,307,2189,
2004-02-13_11:57,6530.49,6530.49,6530.49,6530.49,24618,487,3437,
2004-02-13_11:58,6529.75,6529.75,6529.75,6529.75,17907,373,2343,
2004-02-13_11:59,6527.70,6527.70,6527.70,6527.70,18944,416,2913,
2004-02-13_12:00,6528.48,6528.48,6528.48,6528.48,13933,272,2168,
2004-02-13_12:01,6527.71,6527.71,6527.71,6527.71,20506,410,2930,
2004-02-13_12:02,6533.03,6533.03,6533.03,6533.03,11301,222,1721,
2004-02-13_12:03,6527.43,6527.43,6527.43,6527.43,16091,397,2622,
2004-02-13_12:04,6526.90,6526.90,6526.90,6526.90,10273,237,1617,
2004-02-13_12:05,6525.67,6525.67,6525.67,6525.67,16783,382,2564,
2004-02-13_12:06,6525.93,6525.93,6525.93,6525.93,11920,219,1949,
2004-02-13_12:07,6525.26,6525.26,6525.26,6525.26,19418,469,2859,
2004-02-13_12:08,6525.36,6525.36,6525.36,6525.36,13044,256,1732,
2004-02-13_12:09,6528.54,6528.54,6528.54,6528.54,16955,360,2590,
2004-02-13_12:10,6526.16,6526.16,6526.16,6526.16,11854,220,1770,
2004-02-13_12:11,6528.98,6528.98,6528.98,6528.98,18246,408,2823,
2004-02-13_12:12,6530.18,6530.18,6530.18,6530.18,13516,292,2052,
2004-02-13_12:13,6529.72,6529.72,6529.72,6529.72,14436,339,2299,
2004-02-13_12:14,6529.72,6529.72,6529.72,6529.72,17731,355,2123,
2004-02-13_12:15,6531.22,6531.22,6531.22,6531.22,18145,416,2716,
2004-02-13_12:16,6534.30,6534.30,6534.30,6534.30,18860,399,2454,
2004-02-13_12:17,6530.90,6530.90,6530.90,6530.90,19422,468,3274,
2004-02-13_12:18,6537.68,6537.68,6537.68,6537.68,16239,357,2178,
2004-02-13_12:19,6531.97,6531.97,6531.97,6531.97,18469,468,2707,
2004-02-13_12:20,6540.08,6540.08,6540.08,6540.08,14448,316,2327,
2004-02-13_12:21,6531.71,6531.71,6531.71,6531.71,18704,437,2934,
2004-02-13_12:22,6533.88,6533.88,6533.88,6533.88,11551,263,1905,
2004-02-13_12:23,6532.71,6532.71,6532.71,6532.71,16892,374,2721,
2004-02-13_12:24,6532.47,6532.47,6532.47,6532.47,13017,267,1943,
2004-02-13_12:25,6530.85,6530.85,6530.85,6530.85,18901,367,2895,
2004-02-13_12:26,6533.11,6533.11,6533.11,6533.11,13254,256,1969,
2004-02-13_12:27,6535.82,6535.82,6535.82,6535.82,16762,357,2664,
2004-02-13_12:28,6530.95,6530.95,6530.95,6530.95,10513,206,1774,
2004-02-13_12:29,6534.68,6534.68,6534.68,6534.68,16474,361,2534,
2004-02-13_12:30,6536.67,6536.67,6536.67,6536.67,15448,323,2198,
2004-02-13_12:31,6538.38,6538.38,6538.38,6538.38,18159,368,2807,
2004-02-13_12:32,6538.24,6538.24,6538.24,6538.24,11958,274,1941,
2004-02-13_12:33,6540.83,6540.83,6540.83,6540.83,17422,340,2741,
2004-02-13_12:34,6536.70,6536.70,6536.70,6536.70,14589,353,2351,
2004-02-13_12:35,6543.40,6543.40,6543.40,6543.40,27723,565,3956,
2004-02-13_12:36,6543.43,6543.43,6543.43,6543.43,26930,551,3472,
2004-02-13_12:37,6541.28,6541.28,6541.28,6541.28,26756,553,4465,
2004-02-13_12:38,6545.27,6545.27,6545.27,6545.27,22921,464,3134,
2004-02-13_12:39,6544.31,6544.31,6544.31,6544.31,38175,696,4850,
2004-02-13_12:40,6544.68,6544.68,6544.68,6544.68,20920,383,3016,
2004-02-13_12:41,6541.03,6541.03,6541.03,6541.03,29222,561,4553,
2004-02-13_12:42,6541.87,6541.87,6541.87,6541.87,18475,367,2726,
2004-02-13_12:43,6551.53,6551.53,6551.53,6551.53,26581,532,3989,
2004-02-13_12:44,6547.96,6547.96,6547.96,6547.96,22260,435,3023,
2004-02-13_12:45,6545.99,6545.99,6545.99,6545.99,24199,473,3788,
2004-02-13_12:46,6545.43,6545.43,6545.43,6545.43,15721,312,2565,
2004-02-13_12:47,6548.23,6548.23,6548.23,6548.23,23845,433,3428,
2004-02-13_12:48,6553.06,6553.06,6553.06,6553.06,13157,283,2266,
2004-02-13_12:49,6544.43,6544.43,6544.43,6544.43,25952,590,3557,
2004-02-13_12:50,6545.19,6545.19,6545.19,6545.19,19253,379,2785,
2004-02-13_12:51,6550.04,6550.04,6550.04,6550.04,29832,645,4372,
2004-02-13_12:52,6547.88,6547.88,6547.88,6547.88,19440,412,3049,
2004-02-13_12:53,6553.91,6553.91,6553.91,6553.91,25556,561,4023,
2004-02-13_12:54,6545.89,6545.89,6545.89,6545.89,18634,365,2560,
2004-02-13_12:55,6544.66,6544.66,6544.66,6544.66,27160,598,4049,
2004-02-13_12:56,6547.54,6547.54,6547.54,6547.54,17641,346,2731,
2004-02-13_12:57,6545.52,6545.52,6545.52,6545.52,23725,504,3526,
2004-02-13_12:58,6549.78,6549.78,6549.78,6549.78,14671,295,2362,
2004-02-13_12:59,6546.64,6546.64,6546.64,6546.64,22900,521,3620,
2004-02-13_13:00,6540.29,6540.29,6540.29,6540.29,14737,292,2384,
2004-02-13_13:01,6537.98,6537.98,6537.98,6537.98,27198,607,4143,
2004-02-13_13:02,6541.68,6541.68,6541.68,6541.68,19845,451,2836,
2004-02-13_13:03,6543.04,6543.04,6543.04,6543.04,35747,824,4857,
2004-02-13_13:04,6549.51,6549.51,6549.51,6549.51,33029,706,4342,
2004-02-13_13:05,6544.71,6544.71,6544.71,6544.71,42050,988,5397,
2004-02-13_13:06,6544.42,6544.42,6544.42,6544.42,25506,522,3536,
2004-02-13_13:07,6540.73,6540.73,6540.73,6540.73,30422,676,4561,
2004-02-13_13:08,6546.80,6546.80,6546.80,6546.80,19791,416,3166,
2004-02-13_13:09,6548.22,6548.22,6548.22,6548.22,31826,677,4767,
2004-02-13_13:10,6545.45,6545.45,6545.45,6545.45,22455,475,3338,
2004-02-13_13:11,6544.93,6544.93,6544.93,6544.93,29399,638,4444,
2004-02-13_13:12,6551.08,6551.08,6551.08,6551.08,19355,392,2906,
2004-02-13_13:13,6545.21,6545.21,6545.21,6545.21,28435,592,4483,
2004-02-13_13:14,6546.32,6546.32,6546.32,6546.32,20596,409,3263,
2004-02-13_13:15,6554.78,6554.78,6554.78,6554.78,29352,629,4539,
2004-02-13_13:16,6552.16,6552.16,6552.16,6552.16,25472,483,3608,
2004-02-13_13:17,6548.12,6548.12,6548.12,6548.12,32087,640,4847,
2004-02-13_13:18,6550.49,6550.49,6550.49,6550.49,24510,479,3741,
2004-02-13_13:19,6549.57,6549.57,6549.57,6549.57,32983,734,5199,
2004-02-13_13:20,6548.97,6548.97,6548.97,6548.97,28383,550,4390,
2004-02-13_13:21,6549.44,6549.44,6549.44,6549.44,35490,810,5729,
2004-02-13_13:22,6546.41,6546.41,6546.41,6546.41,28426,602,4232,
2004-02-13_13:23,6552.19,6552.19,6552.19,6552.19,42923,929,6382,
2004-02-13_13:24,6548.50,6548.50,6548.50,6548.50,34630,672,5150,
2004-02-13_13:25,6550.22,6550.22,6550.22,6550.22,48730,1052,7463,
2004-02-13_13:26,6550.22,6550.22,6550.22,6550.22,0,0,0,
2004-02-13_13:27,6550.22,6550.22,6550.22,6550.22,0,0,0,
2004-02-13_13:28,6550.22,6550.22,6550.22,6550.22,0,0,0,
2004-02-13_13:29,6550.22,6550.22,6550.22,6550.22,0,0,0,
2004-02-13_13:30,6549.18,6549.18,6549.18,6549.18,258700,5668,39082,
2004-02-16_09:01,6566.76,6566.76,6566.76,6566.76,295456,5749,38206,
2004-02-16_09:02,6568.35,6568.35,6568.35,6568.35,59874,1164,7027,
2004-02-16_09:03,6570.53,6570.53,6570.53,6570.53,81473,1728,10153,
2004-02-16_09:04,6569.09,6569.09,6569.09,6569.09,77436,1556,8931,
2004-02-16_09:05,6577.43,6577.43,6577.43,6577.43,108364,2271,12635,
2004-02-16_09:06,6583.25,6583.25,6583.25,6583.25,89697,1787,9425,
2004-02-16_09:07,6587.38,6587.38,6587.38,6587.38,143948,3191,14196,
2004-02-16_09:08,6590.25,6590.25,6590.25,6590.25,93554,1906,9810,
2004-02-16_09:09,6589.69,6589.69,6589.69,6589.69,107908,2316,11865,
2004-02-16_09:10,6586.97,6586.97,6586.97,6586.97,77462,1517,8452,
2004-02-16_09:11,6582.43,6582.43,6582.43,6582.43,92986,1849,11030,
2004-02-16_09:12,6576.64,6576.64,6576.64,6576.64,62409,1139,7549,
2004-02-16_09:13,6566.43,6566.43,6566.43,6566.43,72061,1535,8986,
2004-02-16_09:14,6568.48,6568.48,6568.48,6568.48,44450,829,6124,
2004-02-16_09:15,6563.98,6563.98,6563.98,6563.98,61470,1242,8291,
2004-02-16_09:16,6559.06,6559.06,6559.06,6559.06,45947,867,6469,
2004-02-16_09:17,6553.85,6553.85,6553.85,6553.85,62449,1210,7999,
2004-02-16_09:18,6548.41,6548.41,6548.41,6548.41,62269,1151,6739,
2004-02-16_09:19,6532.39,6532.39,6532.39,6532.39,66104,1306,9185,
2004-02-16_09:20,6530.40,6530.40,6530.40,6530.40,55108,1012,6959,
2004-02-16_09:21,6526.14,6526.14,6526.14,6526.14,59719,1173,8515,
2004-02-16_09:22,6522.08,6522.08,6522.08,6522.08,52326,1054,6907,
2004-02-16_09:23,6518.10,6518.10,6518.10,6518.10,57214,1157,7774,
2004-02-16_09:24,6525.02,6525.02,6525.02,6525.02,39986,845,5671,
2004-02-16_09:25,6527.60,6527.60,6527.60,6527.60,58660,1300,8076,
2004-02-16_09:26,6532.34,6532.34,6532.34,6532.34,44043,858,5864,
2004-02-16_09:27,6536.26,6536.26,6536.26,6536.26,51361,1027,6752,
2004-02-16_09:28,6539.32,6539.32,6539.32,6539.32,31876,620,4683,
2004-02-16_09:29,6537.38,6537.38,6537.38,6537.38,42285,868,5863,
2004-02-16_09:30,6539.85,6539.85,6539.85,6539.85,34281,681,4595,
2004-02-16_09:31,6543.91,6543.91,6543.91,6543.91,42026,870,5962,
2004-02-16_09:32,6544.84,6544.84,6544.84,6544.84,28599,545,4232,
2004-02-16_09:33,6551.30,6551.30,6551.30,6551.30,40615,925,5965,
2004-02-16_09:34,6552.23,6552.23,6552.23,6552.23,30823,635,4515,
2004-02-16_09:35,6556.26,6556.26,6556.26,6556.26,45079,972,6451,
2004-02-16_09:36,6557.14,6557.14,6557.14,6557.14,32297,660,4767,
2004-02-16_09:37,6558.51,6558.51,6558.51,6558.51,48085,1021,6188,
2004-02-16_09:38,6558.04,6558.04,6558.04,6558.04,32595,702,4596,
2004-02-16_09:39,6555.02,6555.02,6555.02,6555.02,45809,1007,6255,
2004-02-16_09:40,6549.45,6549.45,6549.45,6549.45,33306,675,4864,
2004-02-16_09:41,6547.28,6547.28,6547.28,6547.28,45404,884,6047,
2004-02-16_09:42,6543.78,6543.78,6543.78,6543.78,30243,549,4254,
2004-02-16_09:43,6544.62,6544.62,6544.62,6544.62,39579,844,5841,
2004-02-16_09:44,6545.03,6545.03,6545.03,6545.03,28902,607,4136,
2004-02-16_09:45,6543.55,6543.55,6543.55,6543.55,38046,840,5357,
2004-02-16_09:46,6542.68,6542.68,6542.68,6542.68,33161,636,3941,
2004-02-16_09:47,6544.18,6544.18,6544.18,6544.18,37830,762,5093,
2004-02-16_09:48,6546.80,6546.80,6546.80,6546.80,26886,547,3735,
2004-02-16_09:49,6547.18,6547.18,6547.18,6547.18,27843,623,4531,
2004-02-16_09:50,6544.82,6544.82,6544.82,6544.82,24647,522,3802,
2004-02-16_09:51,6547.30,6547.30,6547.30,6547.30,31690,681,4796,
2004-02-16_09:52,6548.22,6548.22,6548.22,6548.22,20512,422,3179,
2004-02-16_09:53,6542.68,6542.68,6542.68,6542.68,28878,590,4098,
2004-02-16_09:54,6546.36,6546.36,6546.36,6546.36,21864,428,3103,
2004-02-16_09:55,6545.06,6545.06,6545.06,6545.06,26910,560,4204,
2004-02-16_09:56,6549.23,6549.23,6549.23,6549.23,23516,456,3376,
2004-02-16_09:57,6551.23,6551.23,6551.23,6551.23,31585,606,4416,
2004-02-16_09:58,6555.00,6555.00,6555.00,6555.00,23122,420,3318,
2004-02-16_09:59,6554.73,6554.73,6554.73,6554.73,41646,803,5216,
2004-02-16_10:00,6558.54,6558.54,6558.54,6558.54,26957,482,3828,
2004-02-16_10:01,6560.76,6560.76,6560.76,6560.76,38336,829,5451,
2004-02-16_10:02,6559.94,6559.94,6559.94,6559.94,33003,641,4463,
2004-02-16_10:03,6563.27,6563.27,6563.27,6563.27,40348,830,5531,
2004-02-16_10:04,6566.16,6566.16,6566.16,6566.16,32358,615,4471,
2004-02-16_10:05,6569.04,6569.04,6569.04,6569.04,40737,877,5752,
2004-02-16_10:06,6563.94,6563.94,6563.94,6563.94,27484,575,4279,
2004-02-16_10:07,6563.58,6563.58,6563.58,6563.58,36697,777,5270,
2004-02-16_10:08,6564.58,6564.58,6564.58,6564.58,25275,507,3764,
2004-02-16_10:09,6562.30,6562.30,6562.30,6562.30,32227,677,4738,
2004-02-16_10:10,6564.00,6564.00,6564.00,6564.00,26112,506,3548,
2004-02-16_10:11,6561.62,6561.62,6561.62,6561.62,28734,562,4360,
2004-02-16_10:12,6559.98,6559.98,6559.98,6559.98,23872,460,3242,
2004-02-16_10:13,6559.61,6559.61,6559.61,6559.61,25832,521,3996,
2004-02-16_10:14,6558.34,6558.34,6558.34,6558.34,21451,415,3084,
2004-02-16_10:15,6561.84,6561.84,6561.84,6561.84,30937,640,4204,
2004-02-16_10:16,6561.89,6561.89,6561.89,6561.89,25925,469,3603,
2004-02-16_10:17,6563.11,6563.11,6563.11,6563.11,31143,612,4325,
2004-02-16_10:18,6567.42,6567.42,6567.42,6567.42,24661,485,3305,
2004-02-16_10:19,6569.59,6569.59,6569.59,6569.59,34024,662,4876,
2004-02-16_10:20,6568.51,6568.51,6568.51,6568.51,24408,442,3331,
2004-02-16_10:21,6568.62,6568.62,6568.62,6568.62,32806,641,4853,
2004-02-16_10:22,6568.56,6568.56,6568.56,6568.56,22940,445,3379,
2004-02-16_10:23,6569.03,6569.03,6569.03,6569.03,30360,592,4429,
2004-02-16_10:24,6572.48,6572.48,6572.48,6572.48,19932,346,2958,
2004-02-16_10:25,6571.24,6571.24,6571.24,6571.24,27109,560,4267,
2004-02-16_10:26,6572.33,6572.33,6572.33,6572.33,25873,477,3466,
2004-02-16_10:27,6575.64,6575.64,6575.64,6575.64,34174,623,4868,
2004-02-16_10:28,6571.95,6571.95,6571.95,6571.95,26843,479,3895,
2004-02-16_10:29,6575.96,6575.96,6575.96,6575.96,33006,633,4800,
2004-02-16_10:30,6573.87,6573.87,6573.87,6573.87,28917,477,3993,
2004-02-16_10:31,6576.92,6576.92,6576.92,6576.92,36421,646,4906,
2004-02-16_10:32,6574.98,6574.98,6574.98,6574.98,26277,430,3712,
2004-02-16_10:33,6573.19,6573.19,6573.19,6573.19,34027,576,4634,
2004-02-16_10:34,6574.97,6574.97,6574.97,6574.97,23332,427,3250,
2004-02-16_10:35,6571.72,6571.72,6571.72,6571.72,29612,541,4233,
2004-02-16_10:36,6573.82,6573.82,6573.82,6573.82,22423,416,3149,
2004-02-16_10:37,6572.85,6572.85,6572.85,6572.85,25770,499,3802,
2004-02-16_10:38,6569.48,6569.48,6569.48,6569.48,19693,387,2967,
2004-02-16_10:39,6563.16,6563.16,6563.16,6563.16,27477,615,4039,
2004-02-16_10:40,6567.91,6567.91,6567.91,6567.91,22266,459,3333,
2004-02-16_10:41,6555.21,6555.21,6555.21,6555.21,33560,687,4664,
2004-02-16_10:42,6564.79,6564.79,6564.79,6564.79,25314,486,3421,
2004-02-16_10:43,6561.43,6561.43,6561.43,6561.43,34512,713,4850,
2004-02-16_10:44,6557.64,6557.64,6557.64,6557.64,26591,523,3627,
2004-02-16_10:45,6552.60,6552.60,6552.60,6552.60,38349,699,4756,
2004-02-16_10:46,6555.94,6555.94,6555.94,6555.94,23136,415,3309,
2004-02-16_10:47,6554.87,6554.87,6554.87,6554.87,34704,625,4346,
2004-02-16_10:48,6547.81,6547.81,6547.81,6547.81,22838,402,3066,
2004-02-16_10:49,6550.36,6550.36,6550.36,6550.36,29699,587,4040,
2004-02-16_10:50,6552.71,6552.71,6552.71,6552.71,23023,398,2975,
2004-02-16_10:51,6553.07,6553.07,6553.07,6553.07,27646,551,3758,
2004-02-16_10:52,6549.44,6549.44,6549.44,6549.44,15697,299,2450,
2004-02-16_10:53,6551.50,6551.50,6551.50,6551.50,18325,388,3085,
2004-02-16_10:54,6555.19,6555.19,6555.19,6555.19,15018,278,2305,
2004-02-16_10:55,6552.12,6552.12,6552.12,6552.12,21732,441,2959,
2004-02-16_10:56,6552.19,6552.19,6552.19,6552.19,15918,317,2427,
2004-02-16_10:57,6547.25,6547.25,6547.25,6547.25,18524,366,3064,
2004-02-16_10:58,6553.87,6553.87,6553.87,6553.87,15434,331,2265,
2004-02-16_10:59,6549.79,6549.79,6549.79,6549.79,19670,361,3205,
2004-02-16_11:00,6554.87,6554.87,6554.87,6554.87,18380,338,2659,
2004-02-16_11:01,6554.26,6554.26,6554.26,6554.26,22899,454,3415,
2004-02-16_11:02,6554.93,6554.93,6554.93,6554.93,15389,279,2672,
2004-02-16_11:03,6551.87,6551.87,6551.87,6551.87,23439,428,3759,
2004-02-16_11:04,6552.60,6552.60,6552.60,6552.60,17847,425,2816,
2004-02-16_11:05,6561.08,6561.08,6561.08,6561.08,30369,616,4137,
2004-02-16_11:06,6559.36,6559.36,6559.36,6559.36,23705,384,3076,
2004-02-16_11:07,6560.38,6560.38,6560.38,6560.38,23811,441,3938,
2004-02-16_11:08,6563.97,6563.97,6563.97,6563.97,19818,353,2679,
2004-02-16_11:09,6567.31,6567.31,6567.31,6567.31,26732,492,3844,
2004-02-16_11:10,6566.61,6566.61,6566.61,6566.61,21168,347,3259,
2004-02-16_11:11,6564.70,6564.70,6564.70,6564.70,30270,497,4295,
2004-02-16_11:12,6567.51,6567.51,6567.51,6567.51,21020,334,2900,
2004-02-16_11:13,6568.78,6568.78,6568.78,6568.78,26092,457,4192,
2004-02-16_11:14,6564.92,6564.92,6564.92,6564.92,17538,287,2767,
2004-02-16_11:15,6564.90,6564.90,6564.90,6564.90,26306,465,4251,
2004-02-16_11:16,6567.34,6567.34,6567.34,6567.34,20239,348,3198,
2004-02-16_11:17,6569.57,6569.57,6569.57,6569.57,26023,456,4014,
2004-02-16_11:18,6570.43,6570.43,6570.43,6570.43,17168,306,2719,
2004-02-16_11:19,6570.62,6570.62,6570.62,6570.62,22833,465,3652,
2004-02-16_11:20,6568.21,6568.21,6568.21,6568.21,21728,614,3511,
2004-02-16_11:21,6573.70,6573.70,6573.70,6573.70,32389,724,4272,
2004-02-16_11:22,6576.54,6576.54,6576.54,6576.54,24274,501,3013,
2004-02-16_11:23,6577.62,6577.62,6577.62,6577.62,31306,732,4248,
2004-02-16_11:24,6577.93,6577.93,6577.93,6577.93,19594,445,2663,
2004-02-16_11:25,6569.91,6569.91,6569.91,6569.91,27276,639,3855,
2004-02-16_11:26,6574.26,6574.26,6574.26,6574.26,21475,513,3387,
2004-02-16_11:27,6578.73,6578.73,6578.73,6578.73,29688,688,4208,
2004-02-16_11:28,6576.93,6576.93,6576.93,6576.93,16747,364,2714,
2004-02-16_11:29,6576.50,6576.50,6576.50,6576.50,25743,545,3638,
2004-02-16_11:30,6575.77,6575.77,6575.77,6575.77,24990,508,3253,
2004-02-16_11:31,6575.55,6575.55,6575.55,6575.55,26163,606,3670,
2004-02-16_11:32,6582.45,6582.45,6582.45,6582.45,21934,440,3059,
2004-02-16_11:33,6582.82,6582.82,6582.82,6582.82,26342,669,4361,
2004-02-16_11:34,6580.96,6580.96,6580.96,6580.96,17942,376,2633,
2004-02-16_11:35,6581.91,6581.91,6581.91,6581.91,25614,577,3881,
2004-02-16_11:36,6584.71,6584.71,6584.71,6584.71,18324,337,2587,
2004-02-16_11:37,6585.48,6585.48,6585.48,6585.48,21642,458,3218,
2004-02-16_11:38,6587.62,6587.62,6587.62,6587.62,16649,299,2445,
2004-02-16_11:39,6588.24,6588.24,6588.24,6588.24,22571,460,3327,
2004-02-16_11:40,6586.81,6586.81,6586.81,6586.81,19262,378,2661,
2004-02-16_11:41,6586.06,6586.06,6586.06,6586.06,30199,692,4169,
2004-02-16_11:42,6589.60,6589.60,6589.60,6589.60,18461,440,2856,
2004-02-16_11:43,6586.73,6586.73,6586.73,6586.73,27121,632,3731,
2004-02-16_11:44,6588.39,6588.39,6588.39,6588.39,23778,460,3058,
2004-02-16_11:45,6588.08,6588.08,6588.08,6588.08,31986,684,4027,
2004-02-16_11:46,6581.82,6581.82,6581.82,6581.82,19781,398,2658,
2004-02-16_11:47,6588.10,6588.10,6588.10,6588.10,24800,535,3546,
2004-02-16_11:48,6587.71,6587.71,6587.71,6587.71,21207,389,2729,
2004-02-16_11:49,6585.82,6585.82,6585.82,6585.82,22857,513,3496,
2004-02-16_11:50,6584.16,6584.16,6584.16,6584.16,18854,394,2686,
2004-02-16_11:51,6585.28,6585.28,6585.28,6585.28,21759,453,3295,
2004-02-16_11:52,6582.61,6582.61,6582.61,6582.61,17564,371,2321,
2004-02-16_11:53,6584.46,6584.46,6584.46,6584.46,25426,636,3428,
2004-02-16_11:54,6580.48,6580.48,6580.48,6580.48,18305,357,2555,
2004-02-16_11:55,6582.09,6582.09,6582.09,6582.09,23191,451,3296,
2004-02-16_11:56,6578.83,6578.83,6578.83,6578.83,15771,311,2348,
2004-02-16_11:57,6579.75,6579.75,6579.75,6579.75,23069,499,3017,
2004-02-16_11:58,6576.65,6576.65,6576.65,6576.65,17262,340,2463,
2004-02-16_11:59,6575.78,6575.78,6575.78,6575.78,21266,433,3085,
2004-02-16_12:00,6571.89,6571.89,6571.89,6571.89,19179,377,2652,
2004-02-16_12:01,6571.22,6571.22,6571.22,6571.22,24025,477,3345,
2004-02-16_12:02,6578.27,6578.27,6578.27,6578.27,18474,334,2452,
2004-02-16_12:03,6578.84,6578.84,6578.84,6578.84,24619,495,3467,
2004-02-16_12:04,6575.82,6575.82,6575.82,6575.82,16166,323,2337,
2004-02-16_12:05,6576.34,6576.34,6576.34,6576.34,21128,459,3157,
2004-02-16_12:06,6579.58,6579.58,6579.58,6579.58,13419,268,2041,
2004-02-16_12:07,6582.76,6582.76,6582.76,6582.76,18485,420,2730,
2004-02-16_12:08,6581.89,6581.89,6581.89,6581.89,14124,294,1936,
2004-02-16_12:09,6583.09,6583.09,6583.09,6583.09,21433,483,2808,
2004-02-16_12:10,6578.54,6578.54,6578.54,6578.54,18069,353,2267,
2004-02-16_12:11,6581.79,6581.79,6581.79,6581.79,18093,369,2567,
2004-02-16_12:12,6585.55,6585.55,6585.55,6585.55,11534,241,1785,
2004-02-16_12:13,6584.90,6584.90,6584.90,6584.90,19436,380,2638,
2004-02-16_12:14,6583.53,6583.53,6583.53,6583.53,17342,323,2242,
2004-02-16_12:15,6581.25,6581.25,6581.25,6581.25,25376,471,3109,
2004-02-16_12:16,6580.55,6580.55,6580.55,6580.55,21861,429,2852,
2004-02-16_12:17,6577.34,6577.34,6577.34,6577.34,22382,483,3182,
2004-02-16_12:18,6577.21,6577.21,6577.21,6577.21,19843,487,2347,
2004-02-16_12:19,6577.19,6577.19,6577.19,6577.19,25576,622,3649,
2004-02-16_12:20,6577.24,6577.24,6577.24,6577.24,20950,462,2594,
2004-02-16_12:21,6574.70,6574.70,6574.70,6574.70,23756,514,3354,
2004-02-16_12:22,6570.24,6570.24,6570.24,6570.24,16316,353,2430,
2004-02-16_12:23,6568.48,6568.48,6568.48,6568.48,23717,585,3831,
2004-02-16_12:24,6569.29,6569.29,6569.29,6569.29,21125,464,2874,
2004-02-16_12:25,6562.07,6562.07,6562.07,6562.07,31297,780,5058,
2004-02-16_12:26,6562.05,6562.05,6562.05,6562.05,18863,427,3076,
2004-02-16_12:27,6559.97,6559.97,6559.97,6559.97,30822,781,4391,
2004-02-16_12:28,6560.93,6560.93,6560.93,6560.93,24944,486,3502,
2004-02-16_12:29,6553.28,6553.28,6553.28,6553.28,31709,675,4452,
2004-02-16_12:30,6555.39,6555.39,6555.39,6555.39,27359,511,3565,
2004-02-16_12:31,6552.16,6552.16,6552.16,6552.16,33256,638,4675,
2004-02-16_12:32,6555.66,6555.66,6555.66,6555.66,25184,458,3551,
2004-02-16_12:33,6547.00,6547.00,6547.00,6547.00,28896,630,4343,
2004-02-16_12:34,6552.63,6552.63,6552.63,6552.63,20808,419,2971,
2004-02-16_12:35,6552.08,6552.08,6552.08,6552.08,27133,539,3984,
2004-02-16_12:36,6553.59,6553.59,6553.59,6553.59,17018,335,2712,
2004-02-16_12:37,6552.88,6552.88,6552.88,6552.88,20509,379,3075,
2004-02-16_12:38,6555.35,6555.35,6555.35,6555.35,14179,290,2105,
2004-02-16_12:39,6558.53,6558.53,6558.53,6558.53,18803,393,2939,
2004-02-16_12:40,6554.75,6554.75,6554.75,6554.75,13443,250,2197,
2004-02-16_12:41,6555.77,6555.77,6555.77,6555.77,16739,355,2876,
2004-02-16_12:42,6555.73,6555.73,6555.73,6555.73,11910,247,1980,
2004-02-16_12:43,6554.35,6554.35,6554.35,6554.35,17338,433,3036,
2004-02-16_12:44,6553.39,6553.39,6553.39,6553.39,12576,276,2056,
2004-02-16_12:45,6559.44,6559.44,6559.44,6559.44,15288,320,2452,
2004-02-16_12:46,6556.43,6556.43,6556.43,6556.43,15629,315,2092,
2004-02-16_12:47,6553.62,6553.62,6553.62,6553.62,14429,354,2659,
2004-02-16_12:48,6553.22,6553.22,6553.22,6553.22,12289,235,2019,
2004-02-16_12:49,6556.16,6556.16,6556.16,6556.16,14687,307,2433,
2004-02-16_12:50,6552.28,6552.28,6552.28,6552.28,12097,248,1989,
2004-02-16_12:51,6554.46,6554.46,6554.46,6554.46,17268,333,2945,
2004-02-16_12:52,6558.61,6558.61,6558.61,6558.61,15913,302,2192,
2004-02-16_12:53,6558.54,6558.54,6558.54,6558.54,17734,400,2901,
2004-02-16_12:54,6556.33,6556.33,6556.33,6556.33,12760,240,2100,
2004-02-16_12:55,6556.47,6556.47,6556.47,6556.47,22303,473,3406,
2004-02-16_12:56,6552.04,6552.04,6552.04,6552.04,17620,367,3033,
2004-02-16_12:57,6554.15,6554.15,6554.15,6554.15,23318,499,3588,
2004-02-16_12:58,6549.50,6549.50,6549.50,6549.50,18015,369,2734,
2004-02-16_12:59,6549.91,6549.91,6549.91,6549.91,24243,534,4022,
2004-02-16_13:00,6545.39,6545.39,6545.39,6545.39,24043,514,3514,
2004-02-16_13:01,6544.86,6544.86,6544.86,6544.86,31910,680,4567,
2004-02-16_13:02,6544.30,6544.30,6544.30,6544.30,20829,438,3171,
2004-02-16_13:03,6543.51,6543.51,6543.51,6543.51,26276,562,3956,
2004-02-16_13:04,6545.12,6545.12,6545.12,6545.12,16068,322,2657,
2004-02-16_13:05,6544.48,6544.48,6544.48,6544.48,24386,515,3842,
2004-02-16_13:06,6545.31,6545.31,6545.31,6545.31,23041,419,3164,
2004-02-16_13:07,6547.88,6547.88,6547.88,6547.88,19190,420,3474,
2004-02-16_13:08,6545.16,6545.16,6545.16,6545.16,17858,370,2598,
2004-02-16_13:09,6551.08,6551.08,6551.08,6551.08,21884,482,3585,
2004-02-16_13:10,6550.80,6550.80,6550.80,6550.80,18655,393,2953,
2004-02-16_13:11,6551.30,6551.30,6551.30,6551.30,24428,586,4078,
2004-02-16_13:12,6546.90,6546.90,6546.90,6546.90,17809,407,2733,
2004-02-16_13:13,6551.70,6551.70,6551.70,6551.70,26141,611,4194,
2004-02-16_13:14,6544.90,6544.90,6544.90,6544.90,19176,380,3019,
2004-02-16_13:15,6552.22,6552.22,6552.22,6552.22,24615,569,4171,
2004-02-16_13:16,6549.12,6549.12,6549.12,6549.12,18849,400,3243,
2004-02-16_13:17,6548.57,6548.57,6548.57,6548.57,22371,496,4127,
2004-02-16_13:18,6544.95,6544.95,6544.95,6544.95,21868,495,3558,
2004-02-16_13:19,6556.21,6556.21,6556.21,6556.21,27131,659,4809,
2004-02-16_13:20,6549.17,6549.17,6549.17,6549.17,21824,504,3725,
2004-02-16_13:21,6556.66,6556.66,6556.66,6556.66,30558,742,5495,
2004-02-16_13:22,6552.87,6552.87,6552.87,6552.87,29651,677,4823,
2004-02-16_13:23,6558.84,6558.84,6558.84,6558.84,55193,1337,7747,
2004-02-16_13:24,6560.92,6560.92,6560.92,6560.92,41623,948,6255,
2004-02-16_13:25,6561.84,6561.84,6561.84,6561.84,81206,1952,11537,
2004-02-16_13:26,6561.84,6561.84,6561.84,6561.84,0,0,0,
2004-02-16_13:27,6561.84,6561.84,6561.84,6561.84,0,0,0,
2004-02-16_13:28,6561.84,6561.84,6561.84,6561.84,0,0,0,
2004-02-16_13:29,6561.84,6561.84,6561.84,6561.84,0,0,0,
2004-02-16_13:30,6565.37,6565.37,6565.37,6565.37,307704,6847,44047,
2004-02-17_09:01,6586.49,6586.49,6586.49,6586.49,333000,6716,34684,
2004-02-17_09:02,6595.34,6595.34,6595.34,6595.34,59254,1177,8056,
2004-02-17_09:03,6598.69,6598.69,6598.69,6598.69,86132,1702,11655,
2004-02-17_09:04,6603.18,6603.18,6603.18,6603.18,81770,1565,10782,
2004-02-17_09:05,6606.37,6606.37,6606.37,6606.37,92055,1947,12505,
2004-02-17_09:06,6606.74,6606.74,6606.74,6606.74,82560,1843,10927,
2004-02-17_09:07,6614.94,6614.94,6614.94,6614.94,91146,1957,12358,
2004-02-17_09:08,6616.03,6616.03,6616.03,6616.03,69623,1532,9940,
2004-02-17_09:09,6609.62,6609.62,6609.62,6609.62,76000,1730,10487,
2004-02-17_09:10,6605.26,6605.26,6605.26,6605.26,66510,1398,8691,
2004-02-17_09:11,6604.65,6604.65,6604.65,6604.65,68847,1539,10044,
2004-02-17_09:12,6599.50,6599.50,6599.50,6599.50,61255,1266,8210,
2004-02-17_09:13,6598.01,6598.01,6598.01,6598.01,67773,1444,9399,
2004-02-17_09:14,6590.47,6590.47,6590.47,6590.47,52467,1113,7616,
2004-02-17_09:15,6584.28,6584.28,6584.28,6584.28,64247,1399,9155,
2004-02-17_09:16,6579.23,6579.23,6579.23,6579.23,48359,1010,7095,
2004-02-17_09:17,6586.72,6586.72,6586.72,6586.72,56882,1183,8168,
2004-02-17_09:18,6578.00,6578.00,6578.00,6578.00,52318,1098,7038,
2004-02-17_09:19,6588.33,6588.33,6588.33,6588.33,63053,1315,8767,
2004-02-17_09:20,6593.77,6593.77,6593.77,6593.77,51644,1010,7062,
2004-02-17_09:21,6586.45,6586.45,6586.45,6586.45,61078,1296,8446,
2004-02-17_09:22,6600.70,6600.70,6600.70,6600.70,47398,976,6211,
2004-02-17_09:23,6601.23,6601.23,6601.23,6601.23,58623,1209,7757,
2004-02-17_09:24,6600.04,6600.04,6600.04,6600.04,40746,796,5637,
2004-02-17_09:25,6607.11,6607.11,6607.11,6607.11,59601,1245,7757,
2004-02-17_09:26,6604.93,6604.93,6604.93,6604.93,42450,869,5794,
2004-02-17_09:27,6609.26,6609.26,6609.26,6609.26,50861,1146,7092,
2004-02-17_09:28,6610.03,6610.03,6610.03,6610.03,39108,791,5519,
2004-02-17_09:29,6606.60,6606.60,6606.60,6606.60,47159,1138,7103,
2004-02-17_09:30,6611.35,6611.35,6611.35,6611.35,40754,867,5918,
2004-02-17_09:31,6610.29,6610.29,6610.29,6610.29,46747,1037,6964,
2004-02-17_09:32,6613.31,6613.31,6613.31,6613.31,36671,778,5541,
2004-02-17_09:33,6615.60,6615.60,6615.60,6615.60,43178,884,6492,
2004-02-17_09:34,6616.04,6616.04,6616.04,6616.04,33980,710,5290,
2004-02-17_09:35,6611.42,6611.42,6611.42,6611.42,39834,838,6355,
2004-02-17_09:36,6613.29,6613.29,6613.29,6613.29,30191,611,4523,
2004-02-17_09:37,6612.60,6612.60,6612.60,6612.60,38015,818,5921,
2004-02-17_09:38,6613.06,6613.06,6613.06,6613.06,27206,563,4305,
2004-02-17_09:39,6608.11,6608.11,6608.11,6608.11,34989,783,5333,
2004-02-17_09:40,6611.13,6611.13,6611.13,6611.13,29949,599,4401,
2004-02-17_09:41,6610.22,6610.22,6610.22,6610.22,35248,727,5464,
2004-02-17_09:42,6610.83,6610.83,6610.83,6610.83,28957,597,4146,
2004-02-17_09:43,6604.08,6604.08,6604.08,6604.08,35275,716,5525,
2004-02-17_09:44,6600.30,6600.30,6600.30,6600.30,23678,515,3909,
2004-02-17_09:45,6601.92,6601.92,6601.92,6601.92,43439,976,6185,
2004-02-17_09:46,6596.18,6596.18,6596.18,6596.18,30149,600,4237,
2004-02-17_09:47,6597.74,6597.74,6597.74,6597.74,32475,683,5382,
2004-02-17_09:48,6599.93,6599.93,6599.93,6599.93,31706,635,4219,
2004-02-17_09:49,6595.08,6595.08,6595.08,6595.08,37031,810,5130,
2004-02-17_09:50,6596.25,6596.25,6596.25,6596.25,28095,607,3978,
2004-02-17_09:51,6597.95,6597.95,6597.95,6597.95,31476,668,4729,
2004-02-17_09:52,6594.28,6594.28,6594.28,6594.28,24418,507,3814,
2004-02-17_09:53,6595.19,6595.19,6595.19,6595.19,33600,772,5101,
2004-02-17_09:54,6600.75,6600.75,6600.75,6600.75,31387,644,4185,
2004-02-17_09:55,6602.74,6602.74,6602.74,6602.74,39071,834,5356,
2004-02-17_09:56,6609.86,6609.86,6609.86,6609.86,26404,532,3579,
2004-02-17_09:57,6609.57,6609.57,6609.57,6609.57,35521,777,5029,
2004-02-17_09:58,6601.77,6601.77,6601.77,6601.77,22890,461,3278,
2004-02-17_09:59,6600.82,6600.82,6600.82,6600.82,26887,628,4194,
2004-02-17_10:00,6599.73,6599.73,6599.73,6599.73,24179,492,3249,
2004-02-17_10:01,6600.39,6600.39,6600.39,6600.39,28430,677,4475,
2004-02-17_10:02,6606.75,6606.75,6606.75,6606.75,20085,431,3072,
2004-02-17_10:03,6598.53,6598.53,6598.53,6598.53,24733,514,3819,
2004-02-17_10:04,6599.66,6599.66,6599.66,6599.66,20498,422,3027,
2004-02-17_10:05,6602.47,6602.47,6602.47,6602.47,22331,467,3768,
2004-02-17_10:06,6599.64,6599.64,6599.64,6599.64,19865,425,3205,
2004-02-17_10:07,6603.64,6603.64,6603.64,6603.64,31735,708,4394,
2004-02-17_10:08,6599.87,6599.87,6599.87,6599.87,24505,471,3692,
2004-02-17_10:09,6604.45,6604.45,6604.45,6604.45,36456,786,5144,
2004-02-17_10:10,6599.69,6599.69,6599.69,6599.69,25905,538,3726,
2004-02-17_10:11,6603.44,6603.44,6603.44,6603.44,30065,633,4526,
2004-02-17_10:12,6601.25,6601.25,6601.25,6601.25,22074,448,3216,
2004-02-17_10:13,6600.60,6600.60,6600.60,6600.60,23925,550,3904,
2004-02-17_10:14,6603.19,6603.19,6603.19,6603.19,18787,422,2863,
2004-02-17_10:15,6601.61,6601.61,6601.61,6601.61,23678,491,3660,
2004-02-17_10:16,6600.20,6600.20,6600.20,6600.20,17396,349,2729,
2004-02-17_10:17,6605.15,6605.15,6605.15,6605.15,23836,469,3573,
2004-02-17_10:18,6600.06,6600.06,6600.06,6600.06,17379,353,2737,
2004-02-17_10:19,6601.00,6601.00,6601.00,6601.00,25626,627,4071,
2004-02-17_10:20,6599.94,6599.94,6599.94,6599.94,17316,338,2694,
2004-02-17_10:21,6599.20,6599.20,6599.20,6599.20,33032,706,4493,
2004-02-17_10:22,6597.50,6597.50,6597.50,6597.50,23610,458,3573,
2004-02-17_10:23,6594.97,6594.97,6594.97,6594.97,27675,580,4210,
2004-02-17_10:24,6594.92,6594.92,6594.92,6594.92,18879,364,2809,
2004-02-17_10:25,6594.46,6594.46,6594.46,6594.46,33699,690,4186,
2004-02-17_10:26,6595.16,6595.16,6595.16,6595.16,28839,565,3542,
2004-02-17_10:27,6596.60,6596.60,6596.60,6596.60,28581,588,4122,
2004-02-17_10:28,6594.51,6594.51,6594.51,6594.51,20096,383,2751,
2004-02-17_10:29,6596.05,6596.05,6596.05,6596.05,27917,562,4091,
2004-02-17_10:30,6593.23,6593.23,6593.23,6593.23,22573,399,3061,
2004-02-17_10:31,6595.91,6595.91,6595.91,6595.91,32914,684,4402,
2004-02-17_10:32,6589.07,6589.07,6589.07,6589.07,20984,428,2956,
2004-02-17_10:33,6587.16,6587.16,6587.16,6587.16,24372,519,3792,
2004-02-17_10:34,6582.98,6582.98,6582.98,6582.98,21626,418,2966,
2004-02-17_10:35,6582.62,6582.62,6582.62,6582.62,31854,615,4221,
2004-02-17_10:36,6584.13,6584.13,6584.13,6584.13,26486,489,3487,
2004-02-17_10:37,6588.30,6588.30,6588.30,6588.30,30045,574,4346,
2004-02-17_10:38,6583.81,6583.81,6583.81,6583.81,20979,375,3192,
2004-02-17_10:39,6587.10,6587.10,6587.10,6587.10,23630,492,3718,
2004-02-17_10:40,6579.66,6579.66,6579.66,6579.66,18656,361,2723,
2004-02-17_10:41,6580.90,6580.90,6580.90,6580.90,25975,547,3887,
2004-02-17_10:42,6579.68,6579.68,6579.68,6579.68,18773,457,2940,
2004-02-17_10:43,6580.06,6580.06,6580.06,6580.06,22918,546,3718,
2004-02-17_10:44,6579.63,6579.63,6579.63,6579.63,20611,451,3179,
2004-02-17_10:45,6578.53,6578.53,6578.53,6578.53,24380,515,3710,
2004-02-17_10:46,6576.63,6576.63,6576.63,6576.63,14550,303,2604,
2004-02-17_10:47,6576.40,6576.40,6576.40,6576.40,20812,427,3419,
2004-02-17_10:48,6578.04,6578.04,6578.04,6578.04,16861,355,2541,
2004-02-17_10:49,6576.68,6576.68,6576.68,6576.68,22551,463,3672,
2004-02-17_10:50,6577.78,6577.78,6577.78,6577.78,15779,271,2338,
2004-02-17_10:51,6579.13,6579.13,6579.13,6579.13,21505,473,3518,
2004-02-17_10:52,6578.42,6578.42,6578.42,6578.42,14263,287,2322,
2004-02-17_10:53,6576.22,6576.22,6576.22,6576.22,18713,425,3056,
2004-02-17_10:54,6580.34,6580.34,6580.34,6580.34,13852,319,2440,
2004-02-17_10:55,6579.14,6579.14,6579.14,6579.14,22595,515,3566,
2004-02-17_10:56,6585.48,6585.48,6585.48,6585.48,20108,435,2917,
2004-02-17_10:57,6582.53,6582.53,6582.53,6582.53,21639,461,3437,
2004-02-17_10:58,6588.35,6588.35,6588.35,6588.35,14658,305,2599,
2004-02-17_10:59,6585.59,6585.59,6585.59,6585.59,20648,452,3393,
2004-02-17_11:00,6587.08,6587.08,6587.08,6587.08,14268,318,2484,
2004-02-17_11:01,6587.79,6587.79,6587.79,6587.79,17986,444,3077,
2004-02-17_11:02,6585.61,6585.61,6585.61,6585.61,13687,314,2266,
2004-02-17_11:03,6593.77,6593.77,6593.77,6593.77,22055,516,3454,
2004-02-17_11:04,6589.32,6589.32,6589.32,6589.32,19067,366,2834,
2004-02-17_11:05,6590.11,6590.11,6590.11,6590.11,30517,597,4670,
2004-02-17_11:06,6593.87,6593.87,6593.87,6593.87,26900,539,3938,
2004-02-17_11:07,6597.80,6597.80,6597.80,6597.80,30949,679,4583,
2004-02-17_11:08,6601.14,6601.14,6601.14,6601.14,23544,475,3526,
2004-02-17_11:09,6600.26,6600.26,6600.26,6600.26,27210,545,4081,
2004-02-17_11:10,6600.53,6600.53,6600.53,6600.53,22534,412,3203,
2004-02-17_11:11,6600.01,6600.01,6600.01,6600.01,25210,525,4172,
2004-02-17_11:12,6601.37,6601.37,6601.37,6601.37,21474,393,3180,
2004-02-17_11:13,6601.52,6601.52,6601.52,6601.52,28499,541,4335,
2004-02-17_11:14,6602.61,6602.61,6602.61,6602.61,20675,411,3233,
2004-02-17_11:15,6601.45,6601.45,6601.45,6601.45,26405,492,4025,
2004-02-17_11:16,6599.18,6599.18,6599.18,6599.18,21507,396,3264,
2004-02-17_11:17,6599.22,6599.22,6599.22,6599.22,24659,502,3809,
2004-02-17_11:18,6600.51,6600.51,6600.51,6600.51,20167,365,3137,
2004-02-17_11:19,6600.34,6600.34,6600.34,6600.34,24030,502,3576,
2004-02-17_11:20,6599.40,6599.40,6599.40,6599.40,17951,364,2754,
2004-02-17_11:21,6598.14,6598.14,6598.14,6598.14,25709,517,3767,
2004-02-17_11:22,6598.03,6598.03,6598.03,6598.03,19205,352,2788,
2004-02-17_11:23,6598.63,6598.63,6598.63,6598.63,22081,500,3274,
2004-02-17_11:24,6599.26,6599.26,6599.26,6599.26,19441,372,2759,
2004-02-17_11:25,6599.30,6599.30,6599.30,6599.30,21533,414,3182,
2004-02-17_11:26,6600.05,6600.05,6600.05,6600.05,19469,394,2789,
2004-02-17_11:27,6602.94,6602.94,6602.94,6602.94,26674,508,3644,
2004-02-17_11:28,6602.57,6602.57,6602.57,6602.57,22408,449,3248,
2004-02-17_11:29,6603.05,6603.05,6603.05,6603.05,25985,487,3846,
2004-02-17_11:30,6603.77,6603.77,6603.77,6603.77,26173,493,3461,
2004-02-17_11:31,6608.39,6608.39,6608.39,6608.39,29922,578,4236,
2004-02-17_11:32,6605.56,6605.56,6605.56,6605.56,21229,395,2939,
2004-02-17_11:33,6605.55,6605.55,6605.55,6605.55,29366,630,4000,
2004-02-17_11:34,6604.86,6604.86,6604.86,6604.86,20255,396,2735,
2004-02-17_11:35,6604.51,6604.51,6604.51,6604.51,24713,497,3461,
2004-02-17_11:36,6605.44,6605.44,6605.44,6605.44,19426,375,2916,
2004-02-17_11:37,6604.28,6604.28,6604.28,6604.28,36658,648,4497,
2004-02-17_11:38,6603.66,6603.66,6603.66,6603.66,23617,465,3313,
2004-02-17_11:39,6603.49,6603.49,6603.49,6603.49,30609,678,4130,
2004-02-17_11:40,6602.02,6602.02,6602.02,6602.02,21753,425,3015,
2004-02-17_11:41,6606.67,6606.67,6606.67,6606.67,27381,592,4026,
2004-02-17_11:42,6603.87,6603.87,6603.87,6603.87,22084,448,3061,
2004-02-17_11:43,6599.24,6599.24,6599.24,6599.24,31225,698,4501,
2004-02-17_11:44,6598.47,6598.47,6598.47,6598.47,19005,389,2996,
2004-02-17_11:45,6595.34,6595.34,6595.34,6595.34,24666,560,3906,
2004-02-17_11:46,6592.13,6592.13,6592.13,6592.13,14924,338,2460,
2004-02-17_11:47,6594.02,6594.02,6594.02,6594.02,23667,498,3415,
2004-02-17_11:48,6593.96,6593.96,6593.96,6593.96,16180,336,2599,
2004-02-17_11:49,6594.27,6594.27,6594.27,6594.27,21797,456,3299,
2004-02-17_11:50,6590.46,6590.46,6590.46,6590.46,16350,317,2508,
2004-02-17_11:51,6591.39,6591.39,6591.39,6591.39,20982,438,3147,
2004-02-17_11:52,6592.58,6592.58,6592.58,6592.58,16550,320,2340,
2004-02-17_11:53,6592.56,6592.56,6592.56,6592.56,22196,441,3396,
2004-02-17_11:54,6591.69,6591.69,6591.69,6591.69,17027,353,2383,
2004-02-17_11:55,6594.38,6594.38,6594.38,6594.38,20413,410,3254,
2004-02-17_11:56,6593.26,6593.26,6593.26,6593.26,16687,337,2568,
2004-02-17_11:57,6592.51,6592.51,6592.51,6592.51,24369,459,3725,
2004-02-17_11:58,6592.80,6592.80,6592.80,6592.80,16241,319,2322,
2004-02-17_11:59,6590.45,6590.45,6590.45,6590.45,24248,513,3593,
2004-02-17_12:00,6590.56,6590.56,6590.56,6590.56,15541,336,2608,
2004-02-17_12:01,6591.58,6591.58,6591.58,6591.58,18427,384,3029,
2004-02-17_12:02,6594.08,6594.08,6594.08,6594.08,13622,290,2153,
2004-02-17_12:03,6594.48,6594.48,6594.48,6594.48,26233,522,3725,
2004-02-17_12:04,6594.81,6594.81,6594.81,6594.81,15814,340,2309,
2004-02-17_12:05,6594.55,6594.55,6594.55,6594.55,21918,481,3494,
2004-02-17_12:06,6596.84,6596.84,6596.84,6596.84,16500,325,2559,
2004-02-17_12:07,6595.67,6595.67,6595.67,6595.67,24161,503,3382,
2004-02-17_12:08,6594.93,6594.93,6594.93,6594.93,20583,414,3009,
2004-02-17_12:09,6599.50,6599.50,6599.50,6599.50,23756,527,3637,
2004-02-17_12:10,6597.53,6597.53,6597.53,6597.53,18909,401,3020,
2004-02-17_12:11,6602.60,6602.60,6602.60,6602.60,26535,536,3782,
2004-02-17_12:12,6602.05,6602.05,6602.05,6602.05,16871,315,2442,
2004-02-17_12:13,6607.84,6607.84,6607.84,6607.84,28696,608,3776,
2004-02-17_12:14,6606.43,6606.43,6606.43,6606.43,18888,383,2510,
2004-02-17_12:15,6607.77,6607.77,6607.77,6607.77,29832,685,3991,
2004-02-17_12:16,6607.55,6607.55,6607.55,6607.55,25310,555,3330,
2004-02-17_12:17,6610.17,6610.17,6610.17,6610.17,27401,592,3846,
2004-02-17_12:18,6605.84,6605.84,6605.84,6605.84,18512,396,2613,
2004-02-17_12:19,6611.94,6611.94,6611.94,6611.94,23131,522,3469,
2004-02-17_12:20,6600.01,6600.01,6600.01,6600.01,16285,336,2429,
2004-02-17_12:21,6603.22,6603.22,6603.22,6603.22,19775,450,3084,
2004-02-17_12:22,6602.17,6602.17,6602.17,6602.17,15141,327,2383,
2004-02-17_12:23,6598.52,6598.52,6598.52,6598.52,23211,512,3536,
2004-02-17_12:24,6598.74,6598.74,6598.74,6598.74,14573,293,2344,
2004-02-17_12:25,6599.08,6599.08,6599.08,6599.08,19131,390,2808,
2004-02-17_12:26,6604.39,6604.39,6604.39,6604.39,16452,328,2486,
2004-02-17_12:27,6600.41,6600.41,6600.41,6600.41,24730,469,3517,
2004-02-17_12:28,6600.96,6600.96,6600.96,6600.96,16100,322,2415,
2004-02-17_12:29,6600.50,6600.50,6600.50,6600.50,22660,478,3209,
2004-02-17_12:30,6600.63,6600.63,6600.63,6600.63,18161,368,2676,
2004-02-17_12:31,6602.62,6602.62,6602.62,6602.62,23487,509,3332,
2004-02-17_12:32,6599.21,6599.21,6599.21,6599.21,17059,333,2439,
2004-02-17_12:33,6599.62,6599.62,6599.62,6599.62,19857,390,3237,
2004-02-17_12:34,6597.38,6597.38,6597.38,6597.38,16080,321,2402,
2004-02-17_12:35,6596.52,6596.52,6596.52,6596.52,17997,382,2852,
2004-02-17_12:36,6599.29,6599.29,6599.29,6599.29,15901,335,2347,
2004-02-17_12:37,6600.61,6600.61,6600.61,6600.61,21032,432,3212,
2004-02-17_12:38,6598.06,6598.06,6598.06,6598.06,17765,311,2321,
2004-02-17_12:39,6594.62,6594.62,6594.62,6594.62,20763,456,3249,
2004-02-17_12:40,6595.82,6595.82,6595.82,6595.82,15760,308,2454,
2004-02-17_12:41,6595.91,6595.91,6595.91,6595.91,21007,494,3162,
2004-02-17_12:42,6596.87,6596.87,6596.87,6596.87,17883,399,2678,
2004-02-17_12:43,6589.60,6589.60,6589.60,6589.60,28775,599,3829,
2004-02-17_12:44,6586.40,6586.40,6586.40,6586.40,16301,330,2540,
2004-02-17_12:45,6582.73,6582.73,6582.73,6582.73,20223,402,3335,
2004-02-17_12:46,6586.15,6586.15,6586.15,6586.15,21164,423,3176,
2004-02-17_12:47,6584.92,6584.92,6584.92,6584.92,27672,525,3869,
2004-02-17_12:48,6584.87,6584.87,6584.87,6584.87,19615,378,2795,
2004-02-17_12:49,6588.81,6588.81,6588.81,6588.81,27903,548,4058,
2004-02-17_12:50,6586.00,6586.00,6586.00,6586.00,17578,353,2654,
2004-02-17_12:51,6583.68,6583.68,6583.68,6583.68,23024,451,3357,
2004-02-17_12:52,6582.72,6582.72,6582.72,6582.72,17403,347,2443,
2004-02-17_12:53,6587.54,6587.54,6587.54,6587.54,21430,432,3440,
2004-02-17_12:54,6584.52,6584.52,6584.52,6584.52,18343,362,2895,
2004-02-17_12:55,6587.90,6587.90,6587.90,6587.90,21562,429,3480,
2004-02-17_12:56,6589.21,6589.21,6589.21,6589.21,20337,407,3054,
2004-02-17_12:57,6590.68,6590.68,6590.68,6590.68,22409,516,3765,
2004-02-17_12:58,6592.56,6592.56,6592.56,6592.56,15472,328,2647,
2004-02-17_12:59,6590.12,6590.12,6590.12,6590.12,19116,433,3335,
2004-02-17_13:00,6588.94,6588.94,6588.94,6588.94,19222,416,2961,
2004-02-17_13:01,6593.33,6593.33,6593.33,6593.33,25977,515,3861,
2004-02-17_13:02,6590.83,6590.83,6590.83,6590.83,19550,367,3109,
2004-02-17_13:03,6591.92,6591.92,6591.92,6591.92,23000,488,3807,
2004-02-17_13:04,6595.82,6595.82,6595.82,6595.82,18997,402,3177,
2004-02-17_13:05,6594.48,6594.48,6594.48,6594.48,31406,632,4779,
2004-02-17_13:06,6590.37,6590.37,6590.37,6590.37,22852,471,3400,
2004-02-17_13:07,6599.66,6599.66,6599.66,6599.66,33040,657,4967,
2004-02-17_13:08,6597.84,6597.84,6597.84,6597.84,24614,491,3876,
2004-02-17_13:09,6601.50,6601.50,6601.50,6601.50,36284,680,5610,
2004-02-17_13:10,6599.94,6599.94,6599.94,6599.94,32004,561,4390,
2004-02-17_13:11,6605.00,6605.00,6605.00,6605.00,36836,737,5838,
2004-02-17_13:12,6604.05,6604.05,6604.05,6604.05,30666,599,4171,
2004-02-17_13:13,6603.66,6603.66,6603.66,6603.66,37101,716,5531,
2004-02-17_13:14,6603.48,6603.48,6603.48,6603.48,36054,700,5010,
2004-02-17_13:15,6606.69,6606.69,6606.69,6606.69,45973,798,6338,
2004-02-17_13:16,6605.26,6605.26,6605.26,6605.26,41569,786,5327,
2004-02-17_13:17,6606.01,6606.01,6606.01,6606.01,45753,885,6204,
2004-02-17_13:18,6608.21,6608.21,6608.21,6608.21,34782,621,4937,
2004-02-17_13:19,6600.94,6600.94,6600.94,6600.94,43857,847,6361,
2004-02-17_13:20,6597.96,6597.96,6597.96,6597.96,35339,660,5032,
2004-02-17_13:21,6607.31,6607.31,6607.31,6607.31,45525,914,6813,
2004-02-17_13:22,6603.98,6603.98,6603.98,6603.98,31772,670,5225,
2004-02-17_13:23,6606.56,6606.56,6606.56,6606.56,45241,980,6975,
2004-02-17_13:24,6607.82,6607.82,6607.82,6607.82,39385,789,6395,
2004-02-17_13:25,6602.36,6602.36,6602.36,6602.36,55438,1191,8265,
2004-02-17_13:26,6602.36,6602.36,6602.36,6602.36,0,0,0,
2004-02-17_13:27,6602.36,6602.36,6602.36,6602.36,0,0,0,
2004-02-17_13:28,6602.36,6602.36,6602.36,6602.36,0,0,0,
2004-02-17_13:29,6602.36,6602.36,6602.36,6602.36,0,0,0,
2004-02-17_13:30,6600.47,6600.47,6600.47,6600.47,300898,6705,43119,
2004-02-18_09:01,6656.10,6656.10,6656.10,6656.10,288150,6482,38748,
2004-02-18_09:02,6661.13,6661.13,6661.13,6661.13,75021,1435,9462,
2004-02-18_09:03,6654.45,6654.45,6654.45,6654.45,102001,1845,12384,
2004-02-18_09:04,6660.93,6660.93,6660.93,6660.93,77235,1479,9954,
2004-02-18_09:05,6650.38,6650.38,6650.38,6650.38,96794,1924,12812,
2004-02-18_09:06,6649.17,6649.17,6649.17,6649.17,63576,1255,9170,
2004-02-18_09:07,6644.38,6644.38,6644.38,6644.38,73528,1570,10865,
2004-02-18_09:08,6643.98,6643.98,6643.98,6643.98,61156,1182,8476,
2004-02-18_09:09,6639.71,6639.71,6639.71,6639.71,74221,1544,10068,
2004-02-18_09:10,6641.05,6641.05,6641.05,6641.05,55804,1169,8006,
2004-02-18_09:11,6640.19,6640.19,6640.19,6640.19,76135,1545,10119,
2004-02-18_09:12,6644.18,6644.18,6644.18,6644.18,57649,1162,8036,
2004-02-18_09:13,6647.41,6647.41,6647.41,6647.41,73174,1438,9665,
2004-02-18_09:14,6648.32,6648.32,6648.32,6648.32,60924,1268,8015,
2004-02-18_09:15,6648.52,6648.52,6648.52,6648.52,60837,1218,8453,
2004-02-18_09:16,6646.43,6646.43,6646.43,6646.43,57930,1243,7700,
2004-02-18_09:17,6646.18,6646.18,6646.18,6646.18,62157,1388,8705,
2004-02-18_09:18,6650.78,6650.78,6650.78,6650.78,55354,1115,7085,
2004-02-18_09:19,6649.52,6649.52,6649.52,6649.52,58623,1172,8417,
2004-02-18_09:20,6650.35,6650.35,6650.35,6650.35,45431,907,6384,
2004-02-18_09:21,6647.76,6647.76,6647.76,6647.76,68957,1331,8726,
2004-02-18_09:22,6648.52,6648.52,6648.52,6648.52,42885,830,6207,
2004-02-18_09:23,6647.47,6647.47,6647.47,6647.47,58813,1153,8033,
2004-02-18_09:24,6646.40,6646.40,6646.40,6646.40,41076,817,5756,
2004-02-18_09:25,6647.31,6647.31,6647.31,6647.31,59320,1154,7666,
2004-02-18_09:26,6646.33,6646.33,6646.33,6646.33,47760,949,6778,
2004-02-18_09:27,6642.97,6642.97,6642.97,6642.97,51288,1024,7296,
2004-02-18_09:28,6642.23,6642.23,6642.23,6642.23,49410,977,6475,
2004-02-18_09:29,6645.70,6645.70,6645.70,6645.70,51299,1080,7179,
2004-02-18_09:30,6645.14,6645.14,6645.14,6645.14,47146,951,6654,
2004-02-18_09:31,6643.72,6643.72,6643.72,6643.72,65672,1312,8499,
2004-02-18_09:32,6641.54,6641.54,6641.54,6641.54,43165,827,5987,
2004-02-18_09:33,6642.84,6642.84,6642.84,6642.84,53825,1136,7639,
2004-02-18_09:34,6642.68,6642.68,6642.68,6642.68,43715,853,5842,
2004-02-18_09:35,6643.80,6643.80,6643.80,6643.80,53714,1093,7389,
2004-02-18_09:36,6647.00,6647.00,6647.00,6647.00,49201,937,5891,
2004-02-18_09:37,6649.46,6649.46,6649.46,6649.46,71726,1536,8639,
2004-02-18_09:38,6649.24,6649.24,6649.24,6649.24,48803,1031,5907,
2004-02-18_09:39,6653.75,6653.75,6653.75,6653.75,48802,1127,7141,
2004-02-18_09:40,6653.73,6653.73,6653.73,6653.73,40632,849,5631,
2004-02-18_09:41,6655.09,6655.09,6655.09,6655.09,49250,1012,6535,
2004-02-18_09:42,6658.56,6658.56,6658.56,6658.56,39031,774,5203,
2004-02-18_09:43,6655.78,6655.78,6655.78,6655.78,54401,1223,6958,
2004-02-18_09:44,6656.17,6656.17,6656.17,6656.17,40558,771,5055,
2004-02-18_09:45,6657.12,6657.12,6657.12,6657.12,43165,870,6077,
2004-02-18_09:46,6655.82,6655.82,6655.82,6655.82,41047,769,4984,
2004-02-18_09:47,6649.07,6649.07,6649.07,6649.07,46238,959,6592,
2004-02-18_09:48,6649.81,6649.81,6649.81,6649.81,43363,878,5912,
2004-02-18_09:49,6645.35,6645.35,6645.35,6645.35,47194,1035,6845,
2004-02-18_09:50,6646.82,6646.82,6646.82,6646.82,35855,680,5228,
2004-02-18_09:51,6648.48,6648.48,6648.48,6648.48,45909,877,6518,
2004-02-18_09:52,6640.18,6640.18,6640.18,6640.18,39220,773,5524,
2004-02-18_09:53,6642.35,6642.35,6642.35,6642.35,51479,1018,7290,
2004-02-18_09:54,6639.22,6639.22,6639.22,6639.22,45737,961,6665,
2004-02-18_09:55,6631.87,6631.87,6631.87,6631.87,60247,1169,8049,
2004-02-18_09:56,6635.49,6635.49,6635.49,6635.49,51205,926,7069,
2004-02-18_09:57,6621.35,6621.35,6621.35,6621.35,55923,1096,7794,
2004-02-18_09:58,6623.10,6623.10,6623.10,6623.10,50929,926,6735,
2004-02-18_09:59,6612.73,6612.73,6612.73,6612.73,69343,1250,8432,
2004-02-18_10:00,6616.52,6616.52,6616.52,6616.52,48758,908,6561,
2004-02-18_10:01,6610.87,6610.87,6610.87,6610.87,56006,1089,7633,
2004-02-18_10:02,6614.35,6614.35,6614.35,6614.35,46055,956,6228,
2004-02-18_10:03,6610.96,6610.96,6610.96,6610.96,47057,961,6823,
2004-02-18_10:04,6611.10,6611.10,6611.10,6611.10,31536,627,4884,
2004-02-18_10:05,6615.28,6615.28,6615.28,6615.28,42652,891,6069,
2004-02-18_10:06,6614.34,6614.34,6614.34,6614.34,30509,593,4654,
2004-02-18_10:07,6615.46,6615.46,6615.46,6615.46,36714,769,5561,
2004-02-18_10:08,6613.98,6613.98,6613.98,6613.98,27888,548,4258,
2004-02-18_10:09,6621.77,6621.77,6621.77,6621.77,30155,696,4880,
2004-02-18_10:10,6621.09,6621.09,6621.09,6621.09,24890,495,3866,
2004-02-18_10:11,6619.67,6619.67,6619.67,6619.67,30336,648,4848,
2004-02-18_10:12,6622.85,6622.85,6622.85,6622.85,22675,450,3561,
2004-02-18_10:13,6624.50,6624.50,6624.50,6624.50,24236,514,4128,
2004-02-18_10:14,6623.23,6623.23,6623.23,6623.23,19421,402,3084,
2004-02-18_10:15,6626.60,6626.60,6626.60,6626.60,22588,477,3658,
2004-02-18_10:16,6623.89,6623.89,6623.89,6623.89,20947,375,2978,
2004-02-18_10:17,6624.46,6624.46,6624.46,6624.46,23118,467,3273,
2004-02-18_10:18,6622.91,6622.91,6622.91,6622.91,18350,355,2654,
2004-02-18_10:19,6623.66,6623.66,6623.66,6623.66,21489,433,3124,
2004-02-18_10:20,6623.06,6623.06,6623.06,6623.06,18007,400,2602,
2004-02-18_10:21,6618.44,6618.44,6618.44,6618.44,21617,440,3529,
2004-02-18_10:22,6621.92,6621.92,6621.92,6621.92,16092,300,2391,
2004-02-18_10:23,6623.29,6623.29,6623.29,6623.29,22830,458,3539,
2004-02-18_10:24,6621.87,6621.87,6621.87,6621.87,17467,352,2728,
2004-02-18_10:25,6617.06,6617.06,6617.06,6617.06,21991,431,3286,
2004-02-18_10:26,6618.23,6618.23,6618.23,6618.23,14591,283,2416,
2004-02-18_10:27,6619.15,6619.15,6619.15,6619.15,18972,389,3190,
2004-02-18_10:28,6619.38,6619.38,6619.38,6619.38,13620,265,2303,
2004-02-18_10:29,6623.70,6623.70,6623.70,6623.70,21297,460,3080,
2004-02-18_10:30,6623.62,6623.62,6623.62,6623.62,17183,381,2483,
2004-02-18_10:31,6625.34,6625.34,6625.34,6625.34,19795,434,3170,
2004-02-18_10:32,6628.72,6628.72,6628.72,6628.72,14910,314,2390,
2004-02-18_10:33,6629.13,6629.13,6629.13,6629.13,22270,484,3481,
2004-02-18_10:34,6630.79,6630.79,6630.79,6630.79,22800,467,3146,
2004-02-18_10:35,6634.11,6634.11,6634.11,6634.11,28533,571,4274,
2004-02-18_10:36,6636.56,6636.56,6636.56,6636.56,28327,480,3522,
2004-02-18_10:37,6637.14,6637.14,6637.14,6637.14,27972,621,3993,
2004-02-18_10:38,6634.62,6634.62,6634.62,6634.62,21067,453,3582,
2004-02-18_10:39,6634.20,6634.20,6634.20,6634.20,33159,810,4683,
2004-02-18_10:40,6638.09,6638.09,6638.09,6638.09,19584,471,3327,
2004-02-18_10:41,6636.05,6636.05,6636.05,6636.05,26669,560,4343,
2004-02-18_10:42,6635.92,6635.92,6635.92,6635.92,20113,640,3115,
2004-02-18_10:43,6636.36,6636.36,6636.36,6636.36,21946,546,3749,
2004-02-18_10:44,6637.97,6637.97,6637.97,6637.97,17371,372,2840,
2004-02-18_10:45,6641.75,6641.75,6641.75,6641.75,24405,537,3761,
2004-02-18_10:46,6634.65,6634.65,6634.65,6634.65,16774,399,2892,
2004-02-18_10:47,6639.73,6639.73,6639.73,6639.73,26616,642,3858,
2004-02-18_10:48,6639.51,6639.51,6639.51,6639.51,21258,498,3044,
2004-02-18_10:49,6632.51,6632.51,6632.51,6632.51,30785,648,4392,
2004-02-18_10:50,6634.77,6634.77,6634.77,6634.77,20853,417,3385,
2004-02-18_10:51,6639.33,6639.33,6639.33,6639.33,28377,536,4224,
2004-02-18_10:52,6634.96,6634.96,6634.96,6634.96,25021,460,3460,
2004-02-18_10:53,6634.94,6634.94,6634.94,6634.94,33280,740,4504,
2004-02-18_10:54,6630.13,6630.13,6630.13,6630.13,20021,429,3263,
2004-02-18_10:55,6632.19,6632.19,6632.19,6632.19,27787,607,4220,
2004-02-18_10:56,6633.43,6633.43,6633.43,6633.43,19943,461,3099,
2004-02-18_10:57,6632.62,6632.62,6632.62,6632.62,28570,817,4648,
2004-02-18_10:58,6637.14,6637.14,6637.14,6637.14,17208,434,2956,
2004-02-18_10:59,6631.82,6631.82,6631.82,6631.82,31818,671,4491,
2004-02-18_11:00,6631.05,6631.05,6631.05,6631.05,19138,447,3038,
2004-02-18_11:01,6632.68,6632.68,6632.68,6632.68,29294,651,4495,
2004-02-18_11:02,6628.67,6628.67,6628.67,6628.67,18000,429,2987,
2004-02-18_11:03,6627.99,6627.99,6627.99,6627.99,24760,571,4070,
2004-02-18_11:04,6628.22,6628.22,6628.22,6628.22,18734,447,3107,
2004-02-18_11:05,6628.30,6628.30,6628.30,6628.30,24074,541,3903,
2004-02-18_11:06,6630.18,6630.18,6630.18,6630.18,19576,472,2819,
2004-02-18_11:07,6626.83,6626.83,6626.83,6626.83,27776,602,4020,
2004-02-18_11:08,6636.22,6636.22,6636.22,6636.22,20916,493,3033,
2004-02-18_11:09,6632.96,6632.96,6632.96,6632.96,28351,618,4346,
2004-02-18_11:10,6633.05,6633.05,6633.05,6633.05,20040,436,3069,
2004-02-18_11:11,6627.61,6627.61,6627.61,6627.61,30126,614,4738,
2004-02-18_11:12,6628.36,6628.36,6628.36,6628.36,17582,382,2934,
2004-02-18_11:13,6630.11,6630.11,6630.11,6630.11,20575,492,3821,
2004-02-18_11:14,6633.10,6633.10,6633.10,6633.10,19025,417,2920,
2004-02-18_11:15,6626.65,6626.65,6626.65,6626.65,24869,579,4096,
2004-02-18_11:16,6629.65,6629.65,6629.65,6629.65,20014,452,3062,
2004-02-18_11:17,6630.44,6630.44,6630.44,6630.44,24400,610,4038,
2004-02-18_11:18,6627.08,6627.08,6627.08,6627.08,20574,424,3067,
2004-02-18_11:19,6635.20,6635.20,6635.20,6635.20,29865,696,4311,
2004-02-18_11:20,6629.23,6629.23,6629.23,6629.23,19259,412,3006,
2004-02-18_11:21,6623.62,6623.62,6623.62,6623.62,29147,671,4432,
2004-02-18_11:22,6624.28,6624.28,6624.28,6624.28,18696,440,3217,
2004-02-18_11:23,6624.64,6624.64,6624.64,6624.64,30817,794,4946,
2004-02-18_11:24,6625.12,6625.12,6625.12,6625.12,29041,780,4699,
2004-02-18_11:25,6618.77,6618.77,6618.77,6618.77,33459,822,4990,
2004-02-18_11:26,6614.95,6614.95,6614.95,6614.95,28255,616,3976,
2004-02-18_11:27,6615.28,6615.28,6615.28,6615.28,43642,986,6539,
2004-02-18_11:28,6611.96,6611.96,6611.96,6611.96,33721,749,4920,
2004-02-18_11:29,6609.56,6609.56,6609.56,6609.56,41491,889,5894,
2004-02-18_11:30,6606.49,6606.49,6606.49,6606.49,30344,612,4492,
2004-02-18_11:31,6601.90,6601.90,6601.90,6601.90,37132,816,5878,
2004-02-18_11:32,6603.40,6603.40,6603.40,6603.40,29511,554,4289,
2004-02-18_11:33,6605.07,6605.07,6605.07,6605.07,35429,778,5586,
2004-02-18_11:34,6601.68,6601.68,6601.68,6601.68,27270,555,4312,
2004-02-18_11:35,6600.08,6600.08,6600.08,6600.08,29532,634,4748,
2004-02-18_11:36,6597.44,6597.44,6597.44,6597.44,25453,549,4033,
2004-02-18_11:37,6598.05,6598.05,6598.05,6598.05,29716,745,4696,
2004-02-18_11:38,6595.75,6595.75,6595.75,6595.75,22780,520,3542,
2004-02-18_11:39,6594.81,6594.81,6594.81,6594.81,28527,681,4578,
2004-02-18_11:40,6593.38,6593.38,6593.38,6593.38,19687,431,3220,
2004-02-18_11:41,6587.54,6587.54,6587.54,6587.54,28975,649,4537,
2004-02-18_11:42,6592.19,6592.19,6592.19,6592.19,25757,549,3534,
2004-02-18_11:43,6590.61,6590.61,6590.61,6590.61,30181,653,4523,
2004-02-18_11:44,6590.69,6590.69,6590.69,6590.69,23149,468,3547,
2004-02-18_11:45,6588.67,6588.67,6588.67,6588.67,27878,595,4216,
2004-02-18_11:46,6586.74,6586.74,6586.74,6586.74,20321,427,3215,
2004-02-18_11:47,6588.76,6588.76,6588.76,6588.76,18285,404,3144,
2004-02-18_11:48,6593.40,6593.40,6593.40,6593.40,17719,371,2904,
2004-02-18_11:49,6599.99,6599.99,6599.99,6599.99,24926,591,3776,
2004-02-18_11:50,6595.98,6595.98,6595.98,6595.98,19303,392,3092,
2004-02-18_11:51,6602.73,6602.73,6602.73,6602.73,20864,445,3400,
2004-02-18_11:52,6605.03,6605.03,6605.03,6605.03,16465,380,2692,
2004-02-18_11:53,6605.65,6605.65,6605.65,6605.65,24894,527,3549,
2004-02-18_11:54,6608.51,6608.51,6608.51,6608.51,15308,324,2433,
2004-02-18_11:55,6607.56,6607.56,6607.56,6607.56,21239,417,3312,
2004-02-18_11:56,6611.96,6611.96,6611.96,6611.96,16009,315,2413,
2004-02-18_11:57,6612.69,6612.69,6612.69,6612.69,18990,415,3020,
2004-02-18_11:58,6615.91,6615.91,6615.91,6615.91,13521,294,2180,
2004-02-18_11:59,6615.38,6615.38,6615.38,6615.38,19009,421,3200,
2004-02-18_12:00,6613.44,6613.44,6613.44,6613.44,14295,292,2411,
2004-02-18_12:01,6614.23,6614.23,6614.23,6614.23,20159,391,3312,
2004-02-18_12:02,6611.87,6611.87,6611.87,6611.87,14142,277,2225,
2004-02-18_12:03,6607.10,6607.10,6607.10,6607.10,16680,357,2882,
2004-02-18_12:04,6611.69,6611.69,6611.69,6611.69,14376,260,2148,
2004-02-18_12:05,6607.47,6607.47,6607.47,6607.47,15500,338,2639,
2004-02-18_12:06,6608.34,6608.34,6608.34,6608.34,13093,274,2122,
2004-02-18_12:07,6610.28,6610.28,6610.28,6610.28,15968,357,2589,
2004-02-18_12:08,6607.61,6607.61,6607.61,6607.61,12029,261,1908,
2004-02-18_12:09,6608.22,6608.22,6608.22,6608.22,16100,383,2828,
2004-02-18_12:10,6611.85,6611.85,6611.85,6611.85,11253,242,1761,
2004-02-18_12:11,6609.54,6609.54,6609.54,6609.54,15921,353,2466,
2004-02-18_12:12,6612.11,6612.11,6612.11,6612.11,14458,326,2017,
2004-02-18_12:13,6610.23,6610.23,6610.23,6610.23,15140,341,2522,
2004-02-18_12:14,6608.61,6608.61,6608.61,6608.61,13104,271,1988,
2004-02-18_12:15,6613.10,6613.10,6613.10,6613.10,16200,364,2643,
2004-02-18_12:16,6608.08,6608.08,6608.08,6608.08,13398,283,2081,
2004-02-18_12:17,6612.89,6612.89,6612.89,6612.89,14621,317,2439,
2004-02-18_12:18,6609.42,6609.42,6609.42,6609.42,9800,230,1791,
2004-02-18_12:19,6612.37,6612.37,6612.37,6612.37,12675,266,2063,
2004-02-18_12:20,6614.50,6614.50,6614.50,6614.50,9456,213,1647,
2004-02-18_12:21,6615.38,6615.38,6615.38,6615.38,13505,307,2223,
2004-02-18_12:22,6616.67,6616.67,6616.67,6616.67,10591,251,1747,
2004-02-18_12:23,6615.94,6615.94,6615.94,6615.94,14608,320,2346,
2004-02-18_12:24,6607.75,6607.75,6607.75,6607.75,12620,299,1963,
2004-02-18_12:25,6615.57,6615.57,6615.57,6615.57,15021,332,2534,
2004-02-18_12:26,6609.88,6609.88,6609.88,6609.88,10032,224,1915,
2004-02-18_12:27,6615.46,6615.46,6615.46,6615.46,15490,357,2681,
2004-02-18_12:28,6613.87,6613.87,6613.87,6613.87,11444,262,2026,
2004-02-18_12:29,6610.70,6610.70,6610.70,6610.70,16687,396,2910,
2004-02-18_12:30,6616.51,6616.51,6616.51,6616.51,14657,331,2306,
2004-02-18_12:31,6612.86,6612.86,6612.86,6612.86,18259,447,3136,
2004-02-18_12:32,6616.89,6616.89,6616.89,6616.89,15054,320,2388,
2004-02-18_12:33,6613.78,6613.78,6613.78,6613.78,16408,431,2764,
2004-02-18_12:34,6610.16,6610.16,6610.16,6610.16,15927,382,2438,
2004-02-18_12:35,6615.21,6615.21,6615.21,6615.21,20211,577,3474,
2004-02-18_12:36,6617.10,6617.10,6617.10,6617.10,14040,334,2600,
2004-02-18_12:37,6613.31,6613.31,6613.31,6613.31,19125,468,3254,
2004-02-18_12:38,6618.22,6618.22,6618.22,6618.22,14030,349,2468,
2004-02-18_12:39,6614.31,6614.31,6614.31,6614.31,21618,501,3364,
2004-02-18_12:40,6615.54,6615.54,6615.54,6615.54,13187,334,2264,
2004-02-18_12:41,6616.09,6616.09,6616.09,6616.09,16564,454,2907,
2004-02-18_12:42,6614.04,6614.04,6614.04,6614.04,13892,345,2286,
2004-02-18_12:43,6613.41,6613.41,6613.41,6613.41,18752,480,3307,
2004-02-18_12:44,6619.44,6619.44,6619.44,6619.44,13613,310,2297,
2004-02-18_12:45,6613.32,6613.32,6613.32,6613.32,22257,512,3466,
2004-02-18_12:46,6617.34,6617.34,6617.34,6617.34,13770,324,2452,
2004-02-18_12:47,6611.42,6611.42,6611.42,6611.42,20200,447,3425,
2004-02-18_12:48,6611.14,6611.14,6611.14,6611.14,13347,295,2497,
2004-02-18_12:49,6611.03,6611.03,6611.03,6611.03,27412,607,3985,
2004-02-18_12:50,6607.83,6607.83,6607.83,6607.83,24040,522,3740,
2004-02-18_12:51,6603.55,6603.55,6603.55,6603.55,36674,801,5742,
2004-02-18_12:52,6604.38,6604.38,6604.38,6604.38,30599,600,4539,
2004-02-18_12:53,6601.14,6601.14,6601.14,6601.14,44021,946,6685,
2004-02-18_12:54,6593.83,6593.83,6593.83,6593.83,29511,598,4643,
2004-02-18_12:55,6593.69,6593.69,6593.69,6593.69,30642,666,4832,
2004-02-18_12:56,6594.01,6594.01,6594.01,6594.01,24192,481,3571,
2004-02-18_12:57,6597.68,6597.68,6597.68,6597.68,24258,519,4089,
2004-02-18_12:58,6598.83,6598.83,6598.83,6598.83,18911,387,3340,
2004-02-18_12:59,6593.80,6593.80,6593.80,6593.80,23403,474,3797,
2004-02-18_13:00,6597.30,6597.30,6597.30,6597.30,16182,321,2857,
2004-02-18_13:01,6601.24,6601.24,6601.24,6601.24,21216,462,3656,
2004-02-18_13:02,6599.33,6599.33,6599.33,6599.33,17960,400,3079,
2004-02-18_13:03,6600.81,6600.81,6600.81,6600.81,25914,566,3889,
2004-02-18_13:04,6602.04,6602.04,6602.04,6602.04,18331,367,2961,
2004-02-18_13:05,6603.52,6603.52,6603.52,6603.52,21237,447,3727,
2004-02-18_13:06,6603.67,6603.67,6603.67,6603.67,16164,340,2870,
2004-02-18_13:07,6604.82,6604.82,6604.82,6604.82,20308,485,3494,
2004-02-18_13:08,6604.09,6604.09,6604.09,6604.09,17106,387,2843,
2004-02-18_13:09,6605.15,6605.15,6605.15,6605.15,20720,515,3765,
2004-02-18_13:10,6599.54,6599.54,6599.54,6599.54,17942,507,3334,
2004-02-18_13:11,6608.81,6608.81,6608.81,6608.81,26112,655,4235,
2004-02-18_13:12,6600.71,6600.71,6600.71,6600.71,21255,489,3192,
2004-02-18_13:13,6611.36,6611.36,6611.36,6611.36,33511,888,5512,
2004-02-18_13:14,6610.73,6610.73,6610.73,6610.73,26321,642,4410,
2004-02-18_13:15,6609.85,6609.85,6609.85,6609.85,40110,976,5958,
2004-02-18_13:16,6612.24,6612.24,6612.24,6612.24,28003,571,4479,
2004-02-18_13:17,6613.31,6613.31,6613.31,6613.31,32394,719,5366,
2004-02-18_13:18,6607.72,6607.72,6607.72,6607.72,28880,645,4602,
2004-02-18_13:19,6606.53,6606.53,6606.53,6606.53,39003,876,6387,
2004-02-18_13:20,6605.61,6605.61,6605.61,6605.61,25696,610,4601,
2004-02-18_13:21,6605.56,6605.56,6605.56,6605.56,43424,1044,7051,
2004-02-18_13:22,6611.00,6611.00,6611.00,6611.00,41400,977,6233,
2004-02-18_13:23,6611.68,6611.68,6611.68,6611.68,57617,1360,8567,
2004-02-18_13:24,6611.60,6611.60,6611.60,6611.60,46730,1190,7342,
2004-02-18_13:25,6608.76,6608.76,6608.76,6608.76,65574,1575,10018,
2004-02-18_13:26,6608.76,6608.76,6608.76,6608.76,0,0,0,
2004-02-18_13:27,6608.76,6608.76,6608.76,6608.76,0,0,0,
2004-02-18_13:28,6608.76,6608.76,6608.76,6608.76,0,0,0,
2004-02-18_13:29,6608.76,6608.76,6608.76,6608.76,0,0,0,
2004-02-18_13:30,6605.85,6605.85,6605.85,6605.85,356967,8703,53273,
2004-02-19_09:01,6647.86,6647.86,6647.86,6647.86,282999,6218,37891,
2004-02-19_09:02,6642.88,6642.88,6642.88,6642.88,64195,1614,9002,
2004-02-19_09:03,6650.62,6650.62,6650.62,6650.62,84973,2233,12413,
2004-02-19_09:04,6653.02,6653.02,6653.02,6653.02,63730,1654,9134,
2004-02-19_09:05,6651.32,6651.32,6651.32,6651.32,80982,2239,12683,
2004-02-19_09:06,6660.56,6660.56,6660.56,6660.56,70601,1794,9977,
2004-02-19_09:07,6659.99,6659.99,6659.99,6659.99,78480,2162,11811,
2004-02-19_09:08,6667.40,6667.40,6667.40,6667.40,72808,2101,10478,
2004-02-19_09:09,6657.43,6657.43,6657.43,6657.43,93640,2641,13200,
2004-02-19_09:10,6658.20,6658.20,6658.20,6658.20,70143,1662,9194,
2004-02-19_09:11,6652.73,6652.73,6652.73,6652.73,82394,2023,11854,
2004-02-19_09:12,6652.63,6652.63,6652.63,6652.63,63272,1449,9013,
2004-02-19_09:13,6638.11,6638.11,6638.11,6638.11,67969,1613,10347,
2004-02-19_09:14,6634.73,6634.73,6634.73,6634.73,53185,1304,8138,
2004-02-19_09:15,6629.41,6629.41,6629.41,6629.41,61588,1541,9930,
2004-02-19_09:16,6632.80,6632.80,6632.80,6632.80,53590,1211,8118,
2004-02-19_09:17,6633.99,6633.99,6633.99,6633.99,56904,1358,8542,
2004-02-19_09:18,6631.85,6631.85,6631.85,6631.85,43130,981,6561,
2004-02-19_09:19,6632.69,6632.69,6632.69,6632.69,50973,1351,7823,
2004-02-19_09:20,6636.17,6636.17,6636.17,6636.17,43464,1077,6368,
2004-02-19_09:21,6645.73,6645.73,6645.73,6645.73,52246,1335,7992,
2004-02-19_09:22,6641.94,6641.94,6641.94,6641.94,42189,955,6197,
2004-02-19_09:23,6644.06,6644.06,6644.06,6644.06,48975,1209,7166,
2004-02-19_09:24,6641.40,6641.40,6641.40,6641.40,38168,942,5701,
2004-02-19_09:25,6643.07,6643.07,6643.07,6643.07,42894,1099,7100,
2004-02-19_09:26,6643.11,6643.11,6643.11,6643.11,35554,883,5534,
2004-02-19_09:27,6643.64,6643.64,6643.64,6643.64,43484,1107,6874,
2004-02-19_09:28,6640.51,6640.51,6640.51,6640.51,33577,752,5244,
2004-02-19_09:29,6639.39,6639.39,6639.39,6639.39,40951,1024,6564,
2004-02-19_09:30,6642.81,6642.81,6642.81,6642.81,32324,721,5162,
2004-02-19_09:31,6643.08,6643.08,6643.08,6643.08,38418,925,6214,
2004-02-19_09:32,6640.27,6640.27,6640.27,6640.27,31141,721,4799,
2004-02-19_09:33,6639.58,6639.58,6639.58,6639.58,37630,1005,5970,
2004-02-19_09:34,6640.38,6640.38,6640.38,6640.38,25344,643,4314,
2004-02-19_09:35,6640.98,6640.98,6640.98,6640.98,36657,989,6138,
2004-02-19_09:36,6638.19,6638.19,6638.19,6638.19,29208,687,4512,
2004-02-19_09:37,6638.15,6638.15,6638.15,6638.15,35577,867,5607,
2004-02-19_09:38,6645.78,6645.78,6645.78,6645.78,27759,628,4322,
2004-02-19_09:39,6641.89,6641.89,6641.89,6641.89,32743,876,5593,
2004-02-19_09:40,6639.32,6639.32,6639.32,6639.32,33649,841,5577,
2004-02-19_09:41,6635.65,6635.65,6635.65,6635.65,37172,865,6008,
2004-02-19_09:42,6636.22,6636.22,6636.22,6636.22,36785,725,5213,
2004-02-19_09:43,6637.58,6637.58,6637.58,6637.58,45426,1048,6887,
2004-02-19_09:44,6639.23,6639.23,6639.23,6639.23,35418,775,5181,
2004-02-19_09:45,6633.86,6633.86,6633.86,6633.86,40120,940,6201,
2004-02-19_09:46,6633.87,6633.87,6633.87,6633.87,40602,935,5870,
2004-02-19_09:47,6632.54,6632.54,6632.54,6632.54,46553,1052,6685,
2004-02-19_09:48,6626.47,6626.47,6626.47,6626.47,31868,693,4834,
2004-02-19_09:49,6633.93,6633.93,6633.93,6633.93,46370,1237,6833,
2004-02-19_09:50,6634.33,6634.33,6634.33,6634.33,35275,775,5161,
2004-02-19_09:51,6634.55,6634.55,6634.55,6634.55,45783,1134,6450,
2004-02-19_09:52,6642.25,6642.25,6642.25,6642.25,32824,711,4828,
2004-02-19_09:53,6639.89,6639.89,6639.89,6639.89,39061,864,5768,
2004-02-19_09:54,6642.13,6642.13,6642.13,6642.13,35636,775,5283,
2004-02-19_09:55,6642.66,6642.66,6642.66,6642.66,53159,1156,7122,
2004-02-19_09:56,6643.01,6643.01,6643.01,6643.01,36565,738,4976,
2004-02-19_09:57,6650.70,6650.70,6650.70,6650.70,59292,1276,8299,
2004-02-19_09:58,6642.18,6642.18,6642.18,6642.18,49290,1010,6300,
2004-02-19_09:59,6650.36,6650.36,6650.36,6650.36,66750,1477,8668,
2004-02-19_10:00,6647.55,6647.55,6647.55,6647.55,49295,970,6510,
2004-02-19_10:01,6650.56,6650.56,6650.56,6650.56,57120,1186,7879,
2004-02-19_10:02,6647.13,6647.13,6647.13,6647.13,35392,721,4976,
2004-02-19_10:03,6639.27,6639.27,6639.27,6639.27,38943,867,5875,
2004-02-19_10:04,6641.18,6641.18,6641.18,6641.18,28331,608,4320,
2004-02-19_10:05,6638.15,6638.15,6638.15,6638.15,46656,1077,6335,
2004-02-19_10:06,6637.47,6637.47,6637.47,6637.47,33415,706,4604,
2004-02-19_10:07,6639.93,6639.93,6639.93,6639.93,44666,1022,5812,
2004-02-19_10:08,6647.29,6647.29,6647.29,6647.29,33296,711,4902,
2004-02-19_10:09,6646.30,6646.30,6646.30,6646.30,41707,923,6117,
2004-02-19_10:10,6646.87,6646.87,6646.87,6646.87,33255,703,4771,
2004-02-19_10:11,6647.56,6647.56,6647.56,6647.56,35309,758,5272,
2004-02-19_10:12,6648.77,6648.77,6648.77,6648.77,27290,540,4077,
2004-02-19_10:13,6648.23,6648.23,6648.23,6648.23,32636,764,4803,
2004-02-19_10:14,6647.29,6647.29,6647.29,6647.29,22683,447,3353,
2004-02-19_10:15,6648.03,6648.03,6648.03,6648.03,24728,517,4013,
2004-02-19_10:16,6646.82,6646.82,6646.82,6646.82,21868,465,3355,
2004-02-19_10:17,6647.71,6647.71,6647.71,6647.71,24883,594,4028,
2004-02-19_10:18,6641.29,6641.29,6641.29,6641.29,21083,466,3316,
2004-02-19_10:19,6646.75,6646.75,6646.75,6646.75,29463,690,4576,
2004-02-19_10:20,6648.63,6648.63,6648.63,6648.63,21115,472,3390,
2004-02-19_10:21,6649.52,6649.52,6649.52,6649.52,38848,883,5355,
2004-02-19_10:22,6642.23,6642.23,6642.23,6642.23,26716,612,3920,
2004-02-19_10:23,6647.25,6647.25,6647.25,6647.25,30125,665,4740,
2004-02-19_10:24,6645.86,6645.86,6645.86,6645.86,24185,517,3576,
2004-02-19_10:25,6642.02,6642.02,6642.02,6642.02,26803,613,4437,
2004-02-19_10:26,6647.74,6647.74,6647.74,6647.74,22429,484,3442,
2004-02-19_10:27,6648.34,6648.34,6648.34,6648.34,27464,614,4120,
2004-02-19_10:28,6644.56,6644.56,6644.56,6644.56,18092,378,2896,
2004-02-19_10:29,6645.72,6645.72,6645.72,6645.72,24226,533,4017,
2004-02-19_10:30,6642.64,6642.64,6642.64,6642.64,18335,399,2958,
2004-02-19_10:31,6648.47,6648.47,6648.47,6648.47,31125,629,4378,
2004-02-19_10:32,6643.61,6643.61,6643.61,6643.61,19757,387,2874,
2004-02-19_10:33,6648.65,6648.65,6648.65,6648.65,25844,623,4236,
2004-02-19_10:34,6646.17,6646.17,6646.17,6646.17,20447,432,3053,
2004-02-19_10:35,6639.99,6639.99,6639.99,6639.99,24610,553,3808,
2004-02-19_10:36,6644.53,6644.53,6644.53,6644.53,18456,410,2984,
2004-02-19_10:37,6644.30,6644.30,6644.30,6644.30,26113,594,4106,
2004-02-19_10:38,6642.72,6642.72,6642.72,6642.72,17719,375,2788,
2004-02-19_10:39,6648.84,6648.84,6648.84,6648.84,23920,520,3845,
2004-02-19_10:40,6641.86,6641.86,6641.86,6641.86,16580,351,2607,
2004-02-19_10:41,6651.80,6651.80,6651.80,6651.80,30094,617,4018,
2004-02-19_10:42,6648.93,6648.93,6648.93,6648.93,21540,429,3236,
2004-02-19_10:43,6649.31,6649.31,6649.31,6649.31,34319,685,4431,
2004-02-19_10:44,6651.17,6651.17,6651.17,6651.17,21445,434,3105,
2004-02-19_10:45,6652.79,6652.79,6652.79,6652.79,28559,639,4214,
2004-02-19_10:46,6654.73,6654.73,6654.73,6654.73,17709,330,2715,
2004-02-19_10:47,6652.43,6652.43,6652.43,6652.43,25740,598,3857,
2004-02-19_10:48,6656.07,6656.07,6656.07,6656.07,18244,357,2731,
2004-02-19_10:49,6654.32,6654.32,6654.32,6654.32,21752,443,3550,
2004-02-19_10:50,6655.04,6655.04,6655.04,6655.04,18807,391,2711,
2004-02-19_10:51,6655.19,6655.19,6655.19,6655.19,20661,488,3453,
2004-02-19_10:52,6655.74,6655.74,6655.74,6655.74,17526,413,2951,
2004-02-19_10:53,6651.83,6651.83,6651.83,6651.83,18544,423,3479,
2004-02-19_10:54,6658.93,6658.93,6658.93,6658.93,20759,429,2917,
2004-02-19_10:55,6656.47,6656.47,6656.47,6656.47,23455,543,3727,
2004-02-19_10:56,6655.46,6655.46,6655.46,6655.46,23016,500,3334,
2004-02-19_10:57,6657.43,6657.43,6657.43,6657.43,24647,523,3682,
2004-02-19_10:58,6655.83,6655.83,6655.83,6655.83,27077,617,3769,
2004-02-19_10:59,6660.38,6660.38,6660.38,6660.38,35486,771,4765,
2004-02-19_11:00,6659.61,6659.61,6659.61,6659.61,28862,672,4115,
2004-02-19_11:01,6659.03,6659.03,6659.03,6659.03,42661,924,5642,
2004-02-19_11:02,6663.33,6663.33,6663.33,6663.33,30884,632,4230,
2004-02-19_11:03,6663.82,6663.82,6663.82,6663.82,31579,756,4593,
2004-02-19_11:04,6667.83,6667.83,6667.83,6667.83,23992,518,3792,
2004-02-19_11:05,6668.15,6668.15,6668.15,6668.15,32897,733,4856,
2004-02-19_11:06,6671.68,6671.68,6671.68,6671.68,26925,593,4001,
2004-02-19_11:07,6673.03,6673.03,6673.03,6673.03,33273,825,5279,
2004-02-19_11:08,6672.00,6672.00,6672.00,6672.00,23865,550,3910,
2004-02-19_11:09,6670.77,6670.77,6670.77,6670.77,38683,880,5401,
2004-02-19_11:10,6671.30,6671.30,6671.30,6671.30,29421,654,4064,
2004-02-19_11:11,6673.96,6673.96,6673.96,6673.96,37427,895,5096,
2004-02-19_11:12,6670.96,6670.96,6670.96,6670.96,26224,581,3663,
2004-02-19_11:13,6671.92,6671.92,6671.92,6671.92,31748,716,4541,
2004-02-19_11:14,6669.58,6669.58,6669.58,6669.58,23393,451,3335,
2004-02-19_11:15,6674.83,6674.83,6674.83,6674.83,35369,759,4814,
2004-02-19_11:16,6667.27,6667.27,6667.27,6667.27,22896,461,3714,
2004-02-19_11:17,6669.47,6669.47,6669.47,6669.47,27259,621,4325,
2004-02-19_11:18,6664.58,6664.58,6664.58,6664.58,21169,521,3381,
2004-02-19_11:19,6671.13,6671.13,6671.13,6671.13,32701,790,4823,
2004-02-19_11:20,6673.76,6673.76,6673.76,6673.76,26206,663,3887,
2004-02-19_11:21,6668.36,6668.36,6668.36,6668.36,33599,803,4642,
2004-02-19_11:22,6667.40,6667.40,6667.40,6667.40,26648,562,3453,
2004-02-19_11:23,6673.46,6673.46,6673.46,6673.46,29815,704,4211,
2004-02-19_11:24,6674.02,6674.02,6674.02,6674.02,23408,499,3164,
2004-02-19_11:25,6674.97,6674.97,6674.97,6674.97,31476,713,4420,
2004-02-19_11:26,6670.09,6670.09,6670.09,6670.09,20656,422,3164,
2004-02-19_11:27,6671.94,6671.94,6671.94,6671.94,28094,627,4456,
2004-02-19_11:28,6669.92,6669.92,6669.92,6669.92,20427,466,3031,
2004-02-19_11:29,6672.90,6672.90,6672.90,6672.90,25222,553,3884,
2004-02-19_11:30,6675.61,6675.61,6675.61,6675.61,17772,369,2773,
2004-02-19_11:31,6668.24,6668.24,6668.24,6668.24,22395,534,3582,
2004-02-19_11:32,6677.81,6677.81,6677.81,6677.81,19661,429,2930,
2004-02-19_11:33,6674.84,6674.84,6674.84,6674.84,22804,552,3466,
2004-02-19_11:34,6668.62,6668.62,6668.62,6668.62,18353,398,2847,
2004-02-19_11:35,6666.91,6666.91,6666.91,6666.91,27086,644,3940,
2004-02-19_11:36,6674.15,6674.15,6674.15,6674.15,19075,473,3020,
2004-02-19_11:37,6677.49,6677.49,6677.49,6677.49,39842,1186,7141,
2004-02-19_11:38,6672.96,6672.96,6672.96,6672.96,28678,706,4502,
2004-02-19_11:39,6679.06,6679.06,6679.06,6679.06,38083,1003,5723,
2004-02-19_11:40,6680.93,6680.93,6680.93,6680.93,43149,1060,6189,
2004-02-19_11:41,6676.77,6676.77,6676.77,6676.77,53025,1299,6846,
2004-02-19_11:42,6684.82,6684.82,6684.82,6684.82,37318,786,4491,
2004-02-19_11:43,6684.82,6684.82,6684.82,6684.82,43270,887,5533,
2004-02-19_11:44,6682.38,6682.38,6682.38,6682.38,28247,593,3899,
2004-02-19_11:45,6683.10,6683.10,6683.10,6683.10,39229,846,5451,
2004-02-19_11:46,6688.14,6688.14,6688.14,6688.14,24269,538,3727,
2004-02-19_11:47,6686.76,6686.76,6686.76,6686.76,34862,758,4685,
2004-02-19_11:48,6680.32,6680.32,6680.32,6680.32,23273,480,3593,
2004-02-19_11:49,6683.09,6683.09,6683.09,6683.09,28168,660,4234,
2004-02-19_11:50,6682.43,6682.43,6682.43,6682.43,19824,438,3096,
2004-02-19_11:51,6682.38,6682.38,6682.38,6682.38,31391,680,4456,
2004-02-19_11:52,6681.57,6681.57,6681.57,6681.57,20158,428,3206,
2004-02-19_11:53,6680.38,6680.38,6680.38,6680.38,30224,706,4621,
2004-02-19_11:54,6682.90,6682.90,6682.90,6682.90,20749,417,3088,
2004-02-19_11:55,6676.33,6676.33,6676.33,6676.33,26293,612,4497,
2004-02-19_11:56,6681.01,6681.01,6681.01,6681.01,19443,454,2863,
2004-02-19_11:57,6680.14,6680.14,6680.14,6680.14,22873,504,3552,
2004-02-19_11:58,6682.03,6682.03,6682.03,6682.03,21727,486,2942,
2004-02-19_11:59,6673.74,6673.74,6673.74,6673.74,28136,631,3959,
2004-02-19_12:00,6673.80,6673.80,6673.80,6673.80,19912,387,2920,
2004-02-19_12:01,6676.09,6676.09,6676.09,6676.09,29487,618,4059,
2004-02-19_12:02,6667.22,6667.22,6667.22,6667.22,19488,423,3027,
2004-02-19_12:03,6675.85,6675.85,6675.85,6675.85,33630,689,5282,
2004-02-19_12:04,6673.75,6673.75,6673.75,6673.75,33765,626,3822,
2004-02-19_12:05,6667.20,6667.20,6667.20,6667.20,34089,685,4807,
2004-02-19_12:06,6670.97,6670.97,6670.97,6670.97,29113,565,3596,
2004-02-19_12:07,6666.52,6666.52,6666.52,6666.52,37545,771,4676,
2004-02-19_12:08,6671.60,6671.60,6671.60,6671.60,20198,457,2966,
2004-02-19_12:09,6665.55,6665.55,6665.55,6665.55,33947,907,4844,
2004-02-19_12:10,6666.37,6666.37,6666.37,6666.37,19259,484,3094,
2004-02-19_12:11,6668.42,6668.42,6668.42,6668.42,26476,632,4076,
2004-02-19_12:12,6668.83,6668.83,6668.83,6668.83,17296,411,2829,
2004-02-19_12:13,6668.89,6668.89,6668.89,6668.89,22379,548,3558,
2004-02-19_12:14,6663.99,6663.99,6663.99,6663.99,16861,402,2613,
2004-02-19_12:15,6661.74,6661.74,6661.74,6661.74,19563,471,3237,
2004-02-19_12:16,6653.27,6653.27,6653.27,6653.27,15018,336,2492,
2004-02-19_12:17,6654.68,6654.68,6654.68,6654.68,20556,509,3441,
2004-02-19_12:18,6653.47,6653.47,6653.47,6653.47,20032,421,3030,
2004-02-19_12:19,6656.86,6656.86,6656.86,6656.86,27573,626,4183,
2004-02-19_12:20,6656.18,6656.18,6656.18,6656.18,19421,408,2851,
2004-02-19_12:21,6659.87,6659.87,6659.87,6659.87,24811,520,3725,
2004-02-19_12:22,6653.28,6653.28,6653.28,6653.28,13980,280,2300,
2004-02-19_12:23,6655.84,6655.84,6655.84,6655.84,20351,434,3231,
2004-02-19_12:24,6654.17,6654.17,6654.17,6654.17,14051,279,2369,
2004-02-19_12:25,6659.55,6659.55,6659.55,6659.55,18841,434,2806,
2004-02-19_12:26,6659.68,6659.68,6659.68,6659.68,12417,265,2177,
2004-02-19_12:27,6655.50,6655.50,6655.50,6655.50,20316,451,3100,
2004-02-19_12:28,6661.75,6661.75,6661.75,6661.75,19874,384,2608,
2004-02-19_12:29,6660.00,6660.00,6660.00,6660.00,25148,600,3641,
2004-02-19_12:30,6661.17,6661.17,6661.17,6661.17,15971,335,2382,
2004-02-19_12:31,6665.11,6665.11,6665.11,6665.11,23413,549,3294,
2004-02-19_12:32,6667.47,6667.47,6667.47,6667.47,15777,375,2501,
2004-02-19_12:33,6660.03,6660.03,6660.03,6660.03,18353,468,3131,
2004-02-19_12:34,6665.12,6665.12,6665.12,6665.12,16385,396,2398,
2004-02-19_12:35,6666.49,6666.49,6666.49,6666.49,22481,498,3361,
2004-02-19_12:36,6659.48,6659.48,6659.48,6659.48,14669,318,2659,
2004-02-19_12:37,6664.95,6664.95,6664.95,6664.95,19721,406,3100,
2004-02-19_12:38,6661.91,6661.91,6661.91,6661.91,14972,291,2396,
2004-02-19_12:39,6665.99,6665.99,6665.99,6665.99,25023,511,3577,
2004-02-19_12:40,6664.75,6664.75,6664.75,6664.75,19492,360,2702,
2004-02-19_12:41,6665.15,6665.15,6665.15,6665.15,22351,431,3497,
2004-02-19_12:42,6664.46,6664.46,6664.46,6664.46,18692,342,2864,
2004-02-19_12:43,6657.90,6657.90,6657.90,6657.90,20968,457,3502,
2004-02-19_12:44,6662.32,6662.32,6662.32,6662.32,17200,358,2661,
2004-02-19_12:45,6663.89,6663.89,6663.89,6663.89,30447,621,4408,
2004-02-19_12:46,6659.93,6659.93,6659.93,6659.93,21872,438,3446,
2004-02-19_12:47,6658.52,6658.52,6658.52,6658.52,27518,578,4304,
2004-02-19_12:48,6661.90,6661.90,6661.90,6661.90,18459,392,3019,
2004-02-19_12:49,6668.06,6668.06,6668.06,6668.06,28510,624,4034,
2004-02-19_12:50,6660.39,6660.39,6660.39,6660.39,20406,437,3092,
2004-02-19_12:51,6663.73,6663.73,6663.73,6663.73,23356,538,4221,
2004-02-19_12:52,6664.06,6664.06,6664.06,6664.06,18764,390,3098,
2004-02-19_12:53,6671.54,6671.54,6671.54,6671.54,23183,541,3892,
2004-02-19_12:54,6668.58,6668.58,6668.58,6668.58,25230,569,3491,
2004-02-19_12:55,6670.32,6670.32,6670.32,6670.32,27526,658,4578,
2004-02-19_12:56,6675.69,6675.69,6675.69,6675.69,23465,481,3730,
2004-02-19_12:57,6677.18,6677.18,6677.18,6677.18,33721,719,5400,
2004-02-19_12:58,6673.16,6673.16,6673.16,6673.16,23414,495,3855,
2004-02-19_12:59,6678.51,6678.51,6678.51,6678.51,33146,779,5496,
2004-02-19_13:00,6680.73,6680.73,6680.73,6680.73,25435,544,4070,
2004-02-19_13:01,6680.61,6680.61,6680.61,6680.61,34575,731,5405,
2004-02-19_13:02,6683.74,6683.74,6683.74,6683.74,27665,592,3893,
2004-02-19_13:03,6680.03,6680.03,6680.03,6680.03,31677,730,4961,
2004-02-19_13:04,6674.72,6674.72,6674.72,6674.72,25052,548,4101,
2004-02-19_13:05,6680.44,6680.44,6680.44,6680.44,33604,753,5287,
2004-02-19_13:06,6674.74,6674.74,6674.74,6674.74,24077,526,4238,
2004-02-19_13:07,6678.39,6678.39,6678.39,6678.39,28371,655,5122,
2004-02-19_13:08,6681.50,6681.50,6681.50,6681.50,26497,546,4180,
2004-02-19_13:09,6676.91,6676.91,6676.91,6676.91,28901,818,4637,
2004-02-19_13:10,6676.14,6676.14,6676.14,6676.14,24254,547,3840,
2004-02-19_13:11,6677.20,6677.20,6677.20,6677.20,30173,697,5320,
2004-02-19_13:12,6677.13,6677.13,6677.13,6677.13,27905,645,4392,
2004-02-19_13:13,6674.69,6674.69,6674.69,6674.69,26491,620,4598,
2004-02-19_13:14,6675.33,6675.33,6675.33,6675.33,24757,562,4079,
2004-02-19_13:15,6677.63,6677.63,6677.63,6677.63,27384,620,4732,
2004-02-19_13:16,6672.88,6672.88,6672.88,6672.88,27374,592,4319,
2004-02-19_13:17,6677.58,6677.58,6677.58,6677.58,31755,717,5245,
2004-02-19_13:18,6673.20,6673.20,6673.20,6673.20,23068,528,3934,
2004-02-19_13:19,6678.03,6678.03,6678.03,6678.03,34632,857,5835,
2004-02-19_13:20,6672.30,6672.30,6672.30,6672.30,27352,666,4373,
2004-02-19_13:21,6676.25,6676.25,6676.25,6676.25,40252,1012,6622,
2004-02-19_13:22,6678.76,6678.76,6678.76,6678.76,31053,720,4886,
2004-02-19_13:23,6677.50,6677.50,6677.50,6677.50,46667,1143,7290,
2004-02-19_13:24,6678.16,6678.16,6678.16,6678.16,41948,1008,6732,
2004-02-19_13:25,6677.65,6677.65,6677.65,6677.65,56324,1498,9545,
2004-02-19_13:26,6677.65,6677.65,6677.65,6677.65,0,0,0,
2004-02-19_13:27,6677.65,6677.65,6677.65,6677.65,0,0,0,
2004-02-19_13:28,6677.65,6677.65,6677.65,6677.65,0,0,0,
2004-02-19_13:29,6677.65,6677.65,6677.65,6677.65,0,0,0,
2004-02-19_13:30,6681.52,6681.52,6681.52,6681.52,327055,7820,47547,
2004-02-20_09:01,6692.03,6692.03,6692.03,6692.03,235934,5408,37521,
2004-02-20_09:02,6699.86,6699.86,6699.86,6699.86,54082,1138,7707,
2004-02-20_09:03,6701.04,6701.04,6701.04,6701.04,84410,1882,11791,
2004-02-20_09:04,6703.68,6703.68,6703.68,6703.68,63945,1363,8873,
2004-02-20_09:05,6706.43,6706.43,6706.43,6706.43,87531,1942,12154,
2004-02-20_09:06,6705.82,6705.82,6705.82,6705.82,74883,1751,10776,
2004-02-20_09:07,6704.46,6704.46,6704.46,6704.46,76160,1706,11106,
2004-02-20_09:08,6700.23,6700.23,6700.23,6700.23,55738,1269,8303,
2004-02-20_09:09,6689.87,6689.87,6689.87,6689.87,70054,1530,10722,
2004-02-20_09:10,6686.54,6686.54,6686.54,6686.54,51802,1091,7862,
2004-02-20_09:11,6679.96,6679.96,6679.96,6679.96,71409,1522,10840,
2004-02-20_09:12,6672.42,6672.42,6672.42,6672.42,48390,1070,7433,
2004-02-20_09:13,6669.19,6669.19,6669.19,6669.19,69520,1537,10055,
2004-02-20_09:14,6663.57,6663.57,6663.57,6663.57,48622,970,7121,
2004-02-20_09:15,6662.61,6662.61,6662.61,6662.61,60266,1307,9032,
2004-02-20_09:16,6659.50,6659.50,6659.50,6659.50,44956,993,7400,
2004-02-20_09:17,6656.06,6656.06,6656.06,6656.06,52729,1178,7867,
2004-02-20_09:18,6656.40,6656.40,6656.40,6656.40,40344,893,6382,
2004-02-20_09:19,6657.82,6657.82,6657.82,6657.82,47997,1131,7875,
2004-02-20_09:20,6662.77,6662.77,6662.77,6662.77,34025,696,5403,
2004-02-20_09:21,6662.33,6662.33,6662.33,6662.33,53339,1018,7773,
2004-02-20_09:22,6668.15,6668.15,6668.15,6668.15,34744,730,5506,
2004-02-20_09:23,6676.31,6676.31,6676.31,6676.31,48926,1049,7474,
2004-02-20_09:24,6682.18,6682.18,6682.18,6682.18,38171,826,5665,
2004-02-20_09:25,6686.48,6686.48,6686.48,6686.48,54534,1259,8207,
2004-02-20_09:26,6688.38,6688.38,6688.38,6688.38,38476,857,6070,
2004-02-20_09:27,6693.21,6693.21,6693.21,6693.21,50869,1216,7979,
2004-02-20_09:28,6688.90,6688.90,6688.90,6688.90,30018,641,4849,
2004-02-20_09:29,6691.13,6691.13,6691.13,6691.13,42426,909,6375,
2004-02-20_09:30,6693.17,6693.17,6693.17,6693.17,28619,640,4457,
2004-02-20_09:31,6686.17,6686.17,6686.17,6686.17,42817,959,6824,
2004-02-20_09:32,6685.58,6685.58,6685.58,6685.58,27067,595,4451,
2004-02-20_09:33,6690.33,6690.33,6690.33,6690.33,35038,741,5607,
2004-02-20_09:34,6693.12,6693.12,6693.12,6693.12,28466,536,4278,
2004-02-20_09:35,6684.35,6684.35,6684.35,6684.35,31556,681,5413,
2004-02-20_09:36,6691.26,6691.26,6691.26,6691.26,33364,649,4853,
2004-02-20_09:37,6688.67,6688.67,6688.67,6688.67,40640,850,5854,
2004-02-20_09:38,6690.74,6690.74,6690.74,6690.74,25968,491,4037,
2004-02-20_09:39,6690.76,6690.76,6690.76,6690.76,34897,763,5333,
2004-02-20_09:40,6684.24,6684.24,6684.24,6684.24,24911,505,3766,
2004-02-20_09:41,6687.27,6687.27,6687.27,6687.27,35222,752,5598,
2004-02-20_09:42,6689.08,6689.08,6689.08,6689.08,26951,574,4070,
2004-02-20_09:43,6690.75,6690.75,6690.75,6690.75,35436,820,5477,
2004-02-20_09:44,6693.49,6693.49,6693.49,6693.49,23085,533,3869,
2004-02-20_09:45,6695.96,6695.96,6695.96,6695.96,32685,822,5328,
2004-02-20_09:46,6695.54,6695.54,6695.54,6695.54,24810,528,4059,
2004-02-20_09:47,6698.92,6698.92,6698.92,6698.92,30040,739,4822,
2004-02-20_09:48,6699.22,6699.22,6699.22,6699.22,23658,511,3529,
2004-02-20_09:49,6705.00,6705.00,6705.00,6705.00,30797,701,4796,
2004-02-20_09:50,6704.08,6704.08,6704.08,6704.08,28557,625,3956,
2004-02-20_09:51,6707.64,6707.64,6707.64,6707.64,31930,704,5513,
2004-02-20_09:52,6701.96,6701.96,6701.96,6701.96,26764,547,4277,
2004-02-20_09:53,6707.50,6707.50,6707.50,6707.50,42285,891,6716,
2004-02-20_09:54,6705.90,6705.90,6705.90,6705.90,39683,732,5329,
2004-02-20_09:55,6704.64,6704.64,6704.64,6704.64,43567,903,6618,
2004-02-20_09:56,6705.27,6705.27,6705.27,6705.27,36576,655,5023,
2004-02-20_09:57,6708.04,6708.04,6708.04,6708.04,43956,878,6402,
2004-02-20_09:58,6707.56,6707.56,6707.56,6707.56,29554,539,4343,
2004-02-20_09:59,6706.47,6706.47,6706.47,6706.47,37646,785,5608,
2004-02-20_10:00,6706.68,6706.68,6706.68,6706.68,27415,586,4256,
2004-02-20_10:01,6705.75,6705.75,6705.75,6705.75,33246,769,5107,
2004-02-20_10:02,6704.75,6704.75,6704.75,6704.75,24550,582,3916,
2004-02-20_10:03,6702.22,6702.22,6702.22,6702.22,26828,609,4571,
2004-02-20_10:04,6704.16,6704.16,6704.16,6704.16,22419,515,3623,
2004-02-20_10:05,6703.01,6703.01,6703.01,6703.01,33615,852,5533,
2004-02-20_10:06,6701.11,6701.11,6701.11,6701.11,24997,558,3934,
2004-02-20_10:07,6701.10,6701.10,6701.10,6701.10,33483,796,4933,
2004-02-20_10:08,6700.21,6700.21,6700.21,6700.21,27077,596,4033,
2004-02-20_10:09,6694.09,6694.09,6694.09,6694.09,37133,847,5540,
2004-02-20_10:10,6695.70,6695.70,6695.70,6695.70,24790,550,3875,
2004-02-20_10:11,6693.67,6693.67,6693.67,6693.67,29269,655,4697,
2004-02-20_10:12,6694.91,6694.91,6694.91,6694.91,19862,428,3310,
2004-02-20_10:13,6692.93,6692.93,6692.93,6692.93,30520,806,4563,
2004-02-20_10:14,6694.71,6694.71,6694.71,6694.71,21909,488,3271,
2004-02-20_10:15,6689.73,6689.73,6689.73,6689.73,24442,527,4034,
2004-02-20_10:16,6690.36,6690.36,6690.36,6690.36,17029,382,2782,
2004-02-20_10:17,6690.64,6690.64,6690.64,6690.64,28043,617,4477,
2004-02-20_10:18,6686.66,6686.66,6686.66,6686.66,24806,501,3459,
2004-02-20_10:19,6688.25,6688.25,6688.25,6688.25,28222,618,4385,
2004-02-20_10:20,6686.26,6686.26,6686.26,6686.26,22770,489,3656,
2004-02-20_10:21,6682.70,6682.70,6682.70,6682.70,32670,675,4817,
2004-02-20_10:22,6679.82,6679.82,6679.82,6679.82,25107,477,3645,
2004-02-20_10:23,6676.32,6676.32,6676.32,6676.32,35710,746,5245,
2004-02-20_10:24,6675.79,6675.79,6675.79,6675.79,33912,630,4519,
2004-02-20_10:25,6670.45,6670.45,6670.45,6670.45,42439,908,6273,
2004-02-20_10:26,6664.99,6664.99,6664.99,6664.99,28279,521,4321,
2004-02-20_10:27,6663.72,6663.72,6663.72,6663.72,37197,784,5812,
2004-02-20_10:28,6668.19,6668.19,6668.19,6668.19,28032,585,4232,
2004-02-20_10:29,6668.90,6668.90,6668.90,6668.90,31226,593,4656,
2004-02-20_10:30,6670.88,6670.88,6670.88,6670.88,23784,424,3166,
2004-02-20_10:31,6668.13,6668.13,6668.13,6668.13,31824,545,4566,
2004-02-20_10:32,6668.77,6668.77,6668.77,6668.77,19572,405,2951,
2004-02-20_10:33,6675.05,6675.05,6675.05,6675.05,27314,537,3989,
2004-02-20_10:34,6674.30,6674.30,6674.30,6674.30,15902,356,2608,
2004-02-20_10:35,6670.47,6670.47,6670.47,6670.47,20339,487,3437,
2004-02-20_10:36,6679.69,6679.69,6679.69,6679.69,13682,273,2506,
2004-02-20_10:37,6678.79,6678.79,6678.79,6678.79,21220,476,3545,
2004-02-20_10:38,6679.67,6679.67,6679.67,6679.67,12688,251,2144,
2004-02-20_10:39,6676.73,6676.73,6676.73,6676.73,19495,440,3355,
2004-02-20_10:40,6675.99,6675.99,6675.99,6675.99,12567,261,2203,
2004-02-20_10:41,6679.10,6679.10,6679.10,6679.10,19358,377,3201,
2004-02-20_10:42,6677.25,6677.25,6677.25,6677.25,12258,259,2131,
2004-02-20_10:43,6677.96,6677.96,6677.96,6677.96,19110,482,3229,
2004-02-20_10:44,6679.86,6679.86,6679.86,6679.86,15022,329,2338,
2004-02-20_10:45,6676.41,6676.41,6676.41,6676.41,17964,416,3019,
2004-02-20_10:46,6680.14,6680.14,6680.14,6680.14,15715,321,2423,
2004-02-20_10:47,6678.95,6678.95,6678.95,6678.95,23194,492,3412,
2004-02-20_10:48,6679.98,6679.98,6679.98,6679.98,18762,257,2216,
2004-02-20_10:49,6677.33,6677.33,6677.33,6677.33,20535,404,2951,
2004-02-20_10:50,6683.58,6683.58,6683.58,6683.58,12459,247,2049,
2004-02-20_10:51,6681.42,6681.42,6681.42,6681.42,16285,366,2717,
2004-02-20_10:52,6679.55,6679.55,6679.55,6679.55,12310,255,1973,
2004-02-20_10:53,6676.38,6676.38,6676.38,6676.38,17617,394,2940,
2004-02-20_10:54,6684.60,6684.60,6684.60,6684.60,11696,229,2122,
2004-02-20_10:55,6682.78,6682.78,6682.78,6682.78,21746,468,3396,
2004-02-20_10:56,6685.33,6685.33,6685.33,6685.33,14103,309,2208,
2004-02-20_10:57,6682.32,6682.32,6682.32,6682.32,28354,729,4184,
2004-02-20_10:58,6685.31,6685.31,6685.31,6685.31,24944,553,3639,
2004-02-20_10:59,6685.49,6685.49,6685.49,6685.49,31942,688,5279,
2004-02-20_11:00,6680.00,6680.00,6680.00,6680.00,20933,462,3352,
2004-02-20_11:01,6687.76,6687.76,6687.76,6687.76,32371,704,4910,
2004-02-20_11:02,6687.90,6687.90,6687.90,6687.90,22056,459,3415,
2004-02-20_11:03,6685.73,6685.73,6685.73,6685.73,30435,665,4647,
2004-02-20_11:04,6685.22,6685.22,6685.22,6685.22,24530,541,3824,
2004-02-20_11:05,6687.54,6687.54,6687.54,6687.54,35602,852,4856,
2004-02-20_11:06,6689.11,6689.11,6689.11,6689.11,22355,504,3318,
2004-02-20_11:07,6688.16,6688.16,6688.16,6688.16,32909,787,5235,
2004-02-20_11:08,6690.37,6690.37,6690.37,6690.37,21514,466,3387,
2004-02-20_11:09,6688.64,6688.64,6688.64,6688.64,32072,770,5063,
2004-02-20_11:10,6686.09,6686.09,6686.09,6686.09,21949,467,3336,
2004-02-20_11:11,6688.41,6688.41,6688.41,6688.41,30300,698,4873,
2004-02-20_11:12,6687.84,6687.84,6687.84,6687.84,19561,436,3074,
2004-02-20_11:13,6688.34,6688.34,6688.34,6688.34,23918,552,4229,
2004-02-20_11:14,6688.75,6688.75,6688.75,6688.75,15827,357,2458,
2004-02-20_11:15,6690.40,6690.40,6690.40,6690.40,21687,481,3394,
2004-02-20_11:16,6689.20,6689.20,6689.20,6689.20,18722,421,2989,
2004-02-20_11:17,6691.36,6691.36,6691.36,6691.36,22231,496,3705,
2004-02-20_11:18,6691.20,6691.20,6691.20,6691.20,17273,368,2818,
2004-02-20_11:19,6693.17,6693.17,6693.17,6693.17,24356,582,3839,
2004-02-20_11:20,6689.91,6689.91,6689.91,6689.91,18834,415,2729,
2004-02-20_11:21,6692.43,6692.43,6692.43,6692.43,31892,742,4792,
2004-02-20_11:22,6697.96,6697.96,6697.96,6697.96,21121,472,3250,
2004-02-20_11:23,6697.93,6697.93,6697.93,6697.93,34731,716,4703,
2004-02-20_11:24,6698.88,6698.88,6698.88,6698.88,24659,490,3205,
2004-02-20_11:25,6697.61,6697.61,6697.61,6697.61,37047,717,4877,
2004-02-20_11:26,6697.62,6697.62,6697.62,6697.62,19602,437,3213,
2004-02-20_11:27,6703.70,6703.70,6703.70,6703.70,24483,534,4113,
2004-02-20_11:28,6701.01,6701.01,6701.01,6701.01,17865,364,2657,
2004-02-20_11:29,6699.52,6699.52,6699.52,6699.52,23608,524,3713,
2004-02-20_11:30,6700.36,6700.36,6700.36,6700.36,14796,336,2564,
2004-02-20_11:31,6694.85,6694.85,6694.85,6694.85,19450,451,3229,
2004-02-20_11:32,6692.99,6692.99,6692.99,6692.99,15375,367,2341,
2004-02-20_11:33,6692.20,6692.20,6692.20,6692.20,22511,527,3378,
2004-02-20_11:34,6691.39,6691.39,6691.39,6691.39,13703,309,2162,
2004-02-20_11:35,6691.56,6691.56,6691.56,6691.56,19655,459,3205,
2004-02-20_11:36,6690.91,6690.91,6690.91,6690.91,13403,317,2279,
2004-02-20_11:37,6689.78,6689.78,6689.78,6689.78,18489,452,3193,
2004-02-20_11:38,6690.06,6690.06,6690.06,6690.06,12704,283,2189,
2004-02-20_11:39,6688.34,6688.34,6688.34,6688.34,20075,464,3364,
2004-02-20_11:40,6687.88,6687.88,6687.88,6687.88,19792,474,3075,
2004-02-20_11:41,6688.80,6688.80,6688.80,6688.80,26715,646,4408,
2004-02-20_11:42,6686.54,6686.54,6686.54,6686.54,28227,732,4463,
2004-02-20_11:43,6684.13,6684.13,6684.13,6684.13,33492,813,5188,
2004-02-20_11:44,6687.03,6687.03,6687.03,6687.03,22115,506,3320,
2004-02-20_11:45,6690.34,6690.34,6690.34,6690.34,29268,641,4788,
2004-02-20_11:46,6689.36,6689.36,6689.36,6689.36,22114,446,3678,
2004-02-20_11:47,6692.42,6692.42,6692.42,6692.42,35187,662,5457,
2004-02-20_11:48,6694.17,6694.17,6694.17,6694.17,24531,534,3990,
2004-02-20_11:49,6692.49,6692.49,6692.49,6692.49,32283,771,5342,
2004-02-20_11:50,6691.47,6691.47,6691.47,6691.47,29384,720,4658,
2004-02-20_11:51,6695.05,6695.05,6695.05,6695.05,36305,863,5674,
2004-02-20_11:52,6693.50,6693.50,6693.50,6693.50,24796,555,3811,
2004-02-20_11:53,6696.32,6696.32,6696.32,6696.32,39817,874,6387,
2004-02-20_11:54,6695.16,6695.16,6695.16,6695.16,25266,557,3848,
2004-02-20_11:55,6694.65,6694.65,6694.65,6694.65,35932,811,5507,
2004-02-20_11:56,6697.71,6697.71,6697.71,6697.71,28346,568,3811,
2004-02-20_11:57,6700.00,6700.00,6700.00,6700.00,38726,905,5743,
2004-02-20_11:58,6693.64,6693.64,6693.64,6693.64,27044,616,4113,
2004-02-20_11:59,6696.25,6696.25,6696.25,6696.25,30671,701,4888,
2004-02-20_12:00,6695.46,6695.46,6695.46,6695.46,24678,545,4016,
2004-02-20_12:01,6695.89,6695.89,6695.89,6695.89,28921,620,4671,
2004-02-20_12:02,6691.35,6691.35,6691.35,6691.35,19973,437,3265,
2004-02-20_12:03,6688.99,6688.99,6688.99,6688.99,31838,691,4825,
2004-02-20_12:04,6688.73,6688.73,6688.73,6688.73,24225,545,3912,
2004-02-20_12:05,6684.81,6684.81,6684.81,6684.81,29371,655,4858,
2004-02-20_12:06,6685.25,6685.25,6685.25,6685.25,21823,485,3480,
2004-02-20_12:07,6683.93,6683.93,6683.93,6683.93,30514,607,4862,
2004-02-20_12:08,6684.12,6684.12,6684.12,6684.12,19138,362,3190,
2004-02-20_12:09,6682.74,6682.74,6682.74,6682.74,29881,556,4581,
2004-02-20_12:10,6682.90,6682.90,6682.90,6682.90,20882,394,3022,
2004-02-20_12:11,6680.98,6680.98,6680.98,6680.98,27181,507,4392,
2004-02-20_12:12,6682.38,6682.38,6682.38,6682.38,18430,366,2900,
2004-02-20_12:13,6681.08,6681.08,6681.08,6681.08,24991,500,4133,
2004-02-20_12:14,6683.09,6683.09,6683.09,6683.09,20936,388,3164,
2004-02-20_12:15,6683.35,6683.35,6683.35,6683.35,24696,491,3960,
2004-02-20_12:16,6680.11,6680.11,6680.11,6680.11,17095,353,2674,
2004-02-20_12:17,6683.44,6683.44,6683.44,6683.44,22128,473,3568,
2004-02-20_12:18,6680.16,6680.16,6680.16,6680.16,16060,345,2753,
2004-02-20_12:19,6675.87,6675.87,6675.87,6675.87,18787,424,3421,
2004-02-20_12:20,6680.37,6680.37,6680.37,6680.37,16938,368,2803,
2004-02-20_12:21,6675.68,6675.68,6675.68,6675.68,24267,612,3985,
2004-02-20_12:22,6673.94,6673.94,6673.94,6673.94,19069,373,2995,
2004-02-20_12:23,6670.69,6670.69,6670.69,6670.69,25935,587,4004,
2004-02-20_12:24,6670.29,6670.29,6670.29,6670.29,17434,366,3000,
2004-02-20_12:25,6667.90,6667.90,6667.90,6667.90,29901,596,4595,
2004-02-20_12:26,6669.98,6669.98,6669.98,6669.98,20434,394,3324,
2004-02-20_12:27,6667.48,6667.48,6667.48,6667.48,26432,647,4421,
2004-02-20_12:28,6670.22,6670.22,6670.22,6670.22,18199,366,3082,
2004-02-20_12:29,6665.48,6665.48,6665.48,6665.48,25412,543,4022,
2004-02-20_12:30,6669.94,6669.94,6669.94,6669.94,17135,357,2737,
2004-02-20_12:31,6666.59,6666.59,6666.59,6666.59,29466,655,4472,
2004-02-20_12:32,6668.94,6668.94,6668.94,6668.94,19766,408,3197,
2004-02-20_12:33,6668.60,6668.60,6668.60,6668.60,25383,539,4055,
2004-02-20_12:34,6671.90,6671.90,6671.90,6671.90,14218,300,2519,
2004-02-20_12:35,6675.68,6675.68,6675.68,6675.68,20109,444,3395,
2004-02-20_12:36,6679.62,6679.62,6679.62,6679.62,15407,344,2523,
2004-02-20_12:37,6682.78,6682.78,6682.78,6682.78,21035,480,3525,
2004-02-20_12:38,6675.77,6675.77,6675.77,6675.77,17869,407,3110,
2004-02-20_12:39,6683.01,6683.01,6683.01,6683.01,23857,531,3557,
2004-02-20_12:40,6684.84,6684.84,6684.84,6684.84,18241,407,2688,
2004-02-20_12:41,6684.35,6684.35,6684.35,6684.35,21366,508,3572,
2004-02-20_12:42,6681.21,6681.21,6681.21,6681.21,13894,312,2283,
2004-02-20_12:43,6686.10,6686.10,6686.10,6686.10,20484,470,3484,
2004-02-20_12:44,6689.78,6689.78,6689.78,6689.78,16401,368,2641,
2004-02-20_12:45,6686.97,6686.97,6686.97,6686.97,22686,515,3834,
2004-02-20_12:46,6684.38,6684.38,6684.38,6684.38,16835,335,2808,
2004-02-20_12:47,6687.45,6687.45,6687.45,6687.45,24060,522,3668,
2004-02-20_12:48,6686.94,6686.94,6686.94,6686.94,17463,377,2405,
2004-02-20_12:49,6683.39,6683.39,6683.39,6683.39,20093,401,3337,
2004-02-20_12:50,6682.67,6682.67,6682.67,6682.67,16217,348,2396,
2004-02-20_12:51,6684.82,6684.82,6684.82,6684.82,21688,488,3404,
2004-02-20_12:52,6685.02,6685.02,6685.02,6685.02,13161,276,2348,
2004-02-20_12:53,6684.81,6684.81,6684.81,6684.81,17236,359,2990,
2004-02-20_12:54,6686.05,6686.05,6686.05,6686.05,13536,284,2194,
2004-02-20_12:55,6686.81,6686.81,6686.81,6686.81,17970,417,3245,
2004-02-20_12:56,6687.15,6687.15,6687.15,6687.15,14401,304,2292,
2004-02-20_12:57,6683.75,6683.75,6683.75,6683.75,17382,362,3091,
2004-02-20_12:58,6679.97,6679.97,6679.97,6679.97,16304,320,2470,
2004-02-20_12:59,6683.78,6683.78,6683.78,6683.78,21675,538,3677,
2004-02-20_13:00,6679.21,6679.21,6679.21,6679.21,14334,274,2526,
2004-02-20_13:01,6681.13,6681.13,6681.13,6681.13,19413,453,3406,
2004-02-20_13:02,6678.79,6678.79,6678.79,6678.79,15401,316,2688,
2004-02-20_13:03,6676.44,6676.44,6676.44,6676.44,22862,514,3938,
2004-02-20_13:04,6676.69,6676.69,6676.69,6676.69,18878,401,3266,
2004-02-20_13:05,6675.58,6675.58,6675.58,6675.58,25332,537,4262,
2004-02-20_13:06,6675.30,6675.30,6675.30,6675.30,18792,398,3278,
2004-02-20_13:07,6677.03,6677.03,6677.03,6677.03,26323,637,4415,
2004-02-20_13:08,6670.54,6670.54,6670.54,6670.54,22711,472,3629,
2004-02-20_13:09,6670.80,6670.80,6670.80,6670.80,23214,525,4286,
2004-02-20_13:10,6669.80,6669.80,6669.80,6669.80,22014,456,3627,
2004-02-20_13:11,6671.06,6671.06,6671.06,6671.06,34769,724,5517,
2004-02-20_13:12,6667.12,6667.12,6667.12,6667.12,24021,452,3960,
2004-02-20_13:13,6666.41,6666.41,6666.41,6666.41,29219,606,4869,
2004-02-20_13:14,6665.37,6665.37,6665.37,6665.37,26917,540,4259,
2004-02-20_13:15,6661.28,6661.28,6661.28,6661.28,37842,899,6175,
2004-02-20_13:16,6664.35,6664.35,6664.35,6664.35,32137,706,5482,
2004-02-20_13:17,6660.97,6660.97,6660.97,6660.97,40796,1027,6708,
2004-02-20_13:18,6664.57,6664.57,6664.57,6664.57,26896,605,4704,
2004-02-20_13:19,6661.96,6661.96,6661.96,6661.96,37489,895,6874,
2004-02-20_13:20,6661.28,6661.28,6661.28,6661.28,32530,765,5374,
2004-02-20_13:21,6662.93,6662.93,6662.93,6662.93,39049,878,6719,
2004-02-20_13:22,6665.21,6665.21,6665.21,6665.21,28915,618,4764,
2004-02-20_13:23,6666.52,6666.52,6666.52,6666.52,42116,929,6630,
2004-02-20_13:24,6667.87,6667.87,6667.87,6667.87,34876,789,5797,
2004-02-20_13:25,6669.90,6669.90,6669.90,6669.90,49086,1123,7911,
2004-02-20_13:26,6669.37,6669.37,6669.37,6669.37,0,0,0,
2004-02-20_13:27,6669.37,6669.37,6669.37,6669.37,0,0,0,
2004-02-20_13:28,6669.37,6669.37,6669.37,6669.37,0,0,0,
2004-02-20_13:29,6669.37,6669.37,6669.37,6669.37,0,0,0,
2004-02-20_13:30,6665.54,6665.54,6665.54,6665.54,301282,6687,45921,
2004-02-23_09:01,6686.67,6686.67,6686.67,6686.67,254902,5274,36955,
2004-02-23_09:02,6690.71,6690.71,6690.71,6690.71,60166,1169,6938,
2004-02-23_09:03,6695.45,6695.45,6695.45,6695.45,80507,1788,11025,
2004-02-23_09:04,6693.60,6693.60,6693.60,6693.60,58369,1221,8008,
2004-02-23_09:05,6694.28,6694.28,6694.28,6694.28,83637,1863,11622,
2004-02-23_09:06,6691.68,6691.68,6691.68,6691.68,61273,1342,8404,
2004-02-23_09:07,6688.33,6688.33,6688.33,6688.33,93434,2132,12503,
2004-02-23_09:08,6688.15,6688.15,6688.15,6688.15,55476,1150,7351,
2004-02-23_09:09,6684.35,6684.35,6684.35,6684.35,64128,1405,9684,
2004-02-23_09:10,6682.91,6682.91,6682.91,6682.91,40337,831,6288,
2004-02-23_09:11,6682.37,6682.37,6682.37,6682.37,51086,1161,8082,
2004-02-23_09:12,6679.61,6679.61,6679.61,6679.61,40396,840,6349,
2004-02-23_09:13,6682.12,6682.12,6682.12,6682.12,56780,1278,8605,
2004-02-23_09:14,6680.13,6680.13,6680.13,6680.13,40350,854,5854,
2004-02-23_09:15,6688.53,6688.53,6688.53,6688.53,52201,1249,7800,
2004-02-23_09:16,6677.77,6677.77,6677.77,6677.77,37866,813,5634,
2004-02-23_09:17,6681.54,6681.54,6681.54,6681.54,54725,1220,7651,
2004-02-23_09:18,6680.81,6680.81,6680.81,6680.81,34705,742,4941,
2004-02-23_09:19,6683.37,6683.37,6683.37,6683.37,51933,1212,7465,
2004-02-23_09:20,6685.66,6685.66,6685.66,6685.66,40699,850,5885,
2004-02-23_09:21,6687.03,6687.03,6687.03,6687.03,49752,1158,7569,
2004-02-23_09:22,6684.75,6684.75,6684.75,6684.75,38921,811,5273,
2004-02-23_09:23,6687.07,6687.07,6687.07,6687.07,45225,1072,7065,
2004-02-23_09:24,6684.83,6684.83,6684.83,6684.83,34142,741,5017,
2004-02-23_09:25,6687.13,6687.13,6687.13,6687.13,48668,1130,7374,
2004-02-23_09:26,6688.95,6688.95,6688.95,6688.95,39087,741,5304,
2004-02-23_09:27,6689.52,6689.52,6689.52,6689.52,49996,1121,7263,
2004-02-23_09:28,6690.73,6690.73,6690.73,6690.73,41710,803,5519,
2004-02-23_09:29,6692.03,6692.03,6692.03,6692.03,54725,1185,7808,
2004-02-23_09:30,6691.76,6691.76,6691.76,6691.76,32041,700,4993,
2004-02-23_09:31,6694.20,6694.20,6694.20,6694.20,45031,1015,6780,
2004-02-23_09:32,6682.54,6682.54,6682.54,6682.54,28427,606,4614,
2004-02-23_09:33,6688.99,6688.99,6688.99,6688.99,43686,947,6394,
2004-02-23_09:34,6690.82,6690.82,6690.82,6690.82,34651,771,4825,
2004-02-23_09:35,6685.45,6685.45,6685.45,6685.45,44726,1008,6722,
2004-02-23_09:36,6686.02,6686.02,6686.02,6686.02,32310,674,4800,
2004-02-23_09:37,6684.39,6684.39,6684.39,6684.39,39821,846,5998,
2004-02-23_09:38,6684.24,6684.24,6684.24,6684.24,30814,620,4391,
2004-02-23_09:39,6677.51,6677.51,6677.51,6677.51,38415,826,5638,
2004-02-23_09:40,6671.79,6671.79,6671.79,6671.79,26684,548,4277,
2004-02-23_09:41,6676.30,6676.30,6676.30,6676.30,37293,796,5818,
2004-02-23_09:42,6667.95,6667.95,6667.95,6667.95,31047,639,4871,
2004-02-23_09:43,6670.79,6670.79,6670.79,6670.79,42881,909,6722,
2004-02-23_09:44,6672.21,6672.21,6672.21,6672.21,26569,595,4380,
2004-02-23_09:45,6665.78,6665.78,6665.78,6665.78,36594,787,5794,
2004-02-23_09:46,6660.40,6660.40,6660.40,6660.40,25328,510,4122,
2004-02-23_09:47,6654.37,6654.37,6654.37,6654.37,49256,1480,8230,
2004-02-23_09:48,6649.55,6649.55,6649.55,6649.55,37658,742,5365,
2004-02-23_09:49,6640.64,6640.64,6640.64,6640.64,63300,1465,9591,
2004-02-23_09:50,6635.07,6635.07,6635.07,6635.07,49900,1096,7686,
2004-02-23_09:51,6623.24,6623.24,6623.24,6623.24,70233,1648,10275,
2004-02-23_09:52,6615.15,6615.15,6615.15,6615.15,53579,1110,7877,
2004-02-23_09:53,6617.40,6617.40,6617.40,6617.40,69046,1462,10350,
2004-02-23_09:54,6607.36,6607.36,6607.36,6607.36,44955,853,6908,
2004-02-23_09:55,6610.48,6610.48,6610.48,6610.48,56538,1197,8608,
2004-02-23_09:56,6612.92,6612.92,6612.92,6612.92,36690,667,5510,
2004-02-23_09:57,6619.07,6619.07,6619.07,6619.07,41413,820,6739,
2004-02-23_09:58,6619.46,6619.46,6619.46,6619.46,34050,707,4995,
2004-02-23_09:59,6628.01,6628.01,6628.01,6628.01,35969,815,5827,
2004-02-23_10:00,6631.07,6631.07,6631.07,6631.07,23544,484,3896,
2004-02-23_10:01,6633.31,6633.31,6633.31,6633.31,33226,729,4988,
2004-02-23_10:02,6635.00,6635.00,6635.00,6635.00,21762,473,3382,
2004-02-23_10:03,6636.04,6636.04,6636.04,6636.04,27784,616,4432,
2004-02-23_10:04,6634.02,6634.02,6634.02,6634.02,18742,364,3043,
2004-02-23_10:05,6634.96,6634.96,6634.96,6634.96,25034,557,4259,
2004-02-23_10:06,6637.94,6637.94,6637.94,6637.94,14101,311,2520,
2004-02-23_10:07,6638.11,6638.11,6638.11,6638.11,22057,466,3569,
2004-02-23_10:08,6637.30,6637.30,6637.30,6637.30,13785,306,2398,
2004-02-23_10:09,6637.35,6637.35,6637.35,6637.35,25916,530,3717,
2004-02-23_10:10,6637.82,6637.82,6637.82,6637.82,15783,321,2480,
2004-02-23_10:11,6634.52,6634.52,6634.52,6634.52,22564,520,3512,
2004-02-23_10:12,6640.23,6640.23,6640.23,6640.23,15124,350,2415,
2004-02-23_10:13,6634.02,6634.02,6634.02,6634.02,17091,366,3047,
2004-02-23_10:14,6638.30,6638.30,6638.30,6638.30,14668,324,2370,
2004-02-23_10:15,6632.00,6632.00,6632.00,6632.00,19442,441,3185,
2004-02-23_10:16,6637.19,6637.19,6637.19,6637.19,12855,275,2153,
2004-02-23_10:17,6637.29,6637.29,6637.29,6637.29,22004,493,3440,
2004-02-23_10:18,6638.72,6638.72,6638.72,6638.72,15542,326,2313,
2004-02-23_10:19,6637.56,6637.56,6637.56,6637.56,17816,434,2972,
2004-02-23_10:20,6640.59,6640.59,6640.59,6640.59,14510,310,2358,
2004-02-23_10:21,6642.92,6642.92,6642.92,6642.92,20147,442,3358,
2004-02-23_10:22,6644.56,6644.56,6644.56,6644.56,19637,391,2711,
2004-02-23_10:23,6647.05,6647.05,6647.05,6647.05,24645,508,3889,
2004-02-23_10:24,6645.77,6645.77,6645.77,6645.77,15981,335,2653,
2004-02-23_10:25,6642.77,6642.77,6642.77,6642.77,27204,576,4156,
2004-02-23_10:26,6650.74,6650.74,6650.74,6650.74,17469,340,2860,
2004-02-23_10:27,6655.77,6655.77,6655.77,6655.77,26464,545,4113,
2004-02-23_10:28,6654.60,6654.60,6654.60,6654.60,20306,384,3255,
2004-02-23_10:29,6654.28,6654.28,6654.28,6654.28,35252,788,5195,
2004-02-23_10:30,6652.98,6652.98,6652.98,6652.98,24012,465,3694,
2004-02-23_10:31,6659.05,6659.05,6659.05,6659.05,26924,565,4372,
2004-02-23_10:32,6659.91,6659.91,6659.91,6659.91,26642,495,3708,
2004-02-23_10:33,6660.58,6660.58,6660.58,6660.58,21441,454,3699,
2004-02-23_10:34,6656.05,6656.05,6656.05,6656.05,17103,351,2780,
2004-02-23_10:35,6659.62,6659.62,6659.62,6659.62,19369,401,3593,
2004-02-23_10:36,6656.80,6656.80,6656.80,6656.80,15799,307,2596,
2004-02-23_10:37,6654.05,6654.05,6654.05,6654.05,19627,435,3197,
2004-02-23_10:38,6657.79,6657.79,6657.79,6657.79,13554,270,2383,
2004-02-23_10:39,6656.09,6656.09,6656.09,6656.09,22043,540,3672,
2004-02-23_10:40,6659.22,6659.22,6659.22,6659.22,13228,249,2307,
2004-02-23_10:41,6661.68,6661.68,6661.68,6661.68,16997,344,3007,
2004-02-23_10:42,6662.06,6662.06,6662.06,6662.06,11271,248,2059,
2004-02-23_10:43,6663.12,6663.12,6663.12,6663.12,21859,438,3464,
2004-02-23_10:44,6660.13,6660.13,6660.13,6660.13,16079,329,2544,
2004-02-23_10:45,6657.55,6657.55,6657.55,6657.55,22949,478,3536,
2004-02-23_10:46,6656.93,6656.93,6656.93,6656.93,16682,325,2426,
2004-02-23_10:47,6658.58,6658.58,6658.58,6658.58,24182,465,3629,
2004-02-23_10:48,6657.45,6657.45,6657.45,6657.45,14418,256,2349,
2004-02-23_10:49,6659.20,6659.20,6659.20,6659.20,22655,430,3553,
2004-02-23_10:50,6662.41,6662.41,6662.41,6662.41,14195,274,2405,
2004-02-23_10:51,6658.67,6658.67,6658.67,6658.67,22182,441,3404,
2004-02-23_10:52,6657.16,6657.16,6657.16,6657.16,14025,276,2301,
2004-02-23_10:53,6657.35,6657.35,6657.35,6657.35,23697,567,3706,
2004-02-23_10:54,6658.04,6658.04,6658.04,6658.04,13653,273,2417,
2004-02-23_10:55,6656.74,6656.74,6656.74,6656.74,17641,368,3172,
2004-02-23_10:56,6654.42,6654.42,6654.42,6654.42,13275,265,2238,
2004-02-23_10:57,6656.10,6656.10,6656.10,6656.10,17860,371,3006,
2004-02-23_10:58,6654.10,6654.10,6654.10,6654.10,13516,296,2218,
2004-02-23_10:59,6655.53,6655.53,6655.53,6655.53,16009,357,2796,
2004-02-23_11:00,6653.62,6653.62,6653.62,6653.62,12061,246,2070,
2004-02-23_11:01,6655.39,6655.39,6655.39,6655.39,17501,495,3179,
2004-02-23_11:02,6648.90,6648.90,6648.90,6648.90,12891,266,2269,
2004-02-23_11:03,6647.96,6647.96,6647.96,6647.96,15564,331,2764,
2004-02-23_11:04,6649.66,6649.66,6649.66,6649.66,14735,307,2253,
2004-02-23_11:05,6649.02,6649.02,6649.02,6649.02,16891,367,3009,
2004-02-23_11:06,6653.06,6653.06,6653.06,6653.06,12079,238,2124,
2004-02-23_11:07,6648.23,6648.23,6648.23,6648.23,16708,385,3037,
2004-02-23_11:08,6647.72,6647.72,6647.72,6647.72,12642,289,2187,
2004-02-23_11:09,6650.42,6650.42,6650.42,6650.42,17716,361,3256,
2004-02-23_11:10,6648.47,6648.47,6648.47,6648.47,13832,310,2258,
2004-02-23_11:11,6656.71,6656.71,6656.71,6656.71,18757,398,3203,
2004-02-23_11:12,6655.39,6655.39,6655.39,6655.39,12805,252,2055,
2004-02-23_11:13,6652.71,6652.71,6652.71,6652.71,16487,400,2951,
2004-02-23_11:14,6654.99,6654.99,6654.99,6654.99,10621,257,1811,
2004-02-23_11:15,6654.24,6654.24,6654.24,6654.24,13305,333,2379,
2004-02-23_11:16,6649.99,6649.99,6649.99,6649.99,10349,267,1879,
2004-02-23_11:17,6655.75,6655.75,6655.75,6655.75,18435,483,2713,
2004-02-23_11:18,6652.63,6652.63,6652.63,6652.63,10794,292,1908,
2004-02-23_11:19,6659.61,6659.61,6659.61,6659.61,14610,427,2788,
2004-02-23_11:20,6659.02,6659.02,6659.02,6659.02,13963,350,2191,
2004-02-23_11:21,6660.85,6660.85,6660.85,6660.85,16240,445,2626,
2004-02-23_11:22,6662.87,6662.87,6662.87,6662.87,10732,272,1970,
2004-02-23_11:23,6663.20,6663.20,6663.20,6663.20,15735,389,2757,
2004-02-23_11:24,6664.68,6664.68,6664.68,6664.68,13432,331,2374,
2004-02-23_11:25,6660.50,6660.50,6660.50,6660.50,19343,548,3321,
2004-02-23_11:26,6655.93,6655.93,6655.93,6655.93,17060,466,2566,
2004-02-23_11:27,6662.39,6662.39,6662.39,6662.39,23392,633,3114,
2004-02-23_11:28,6656.89,6656.89,6656.89,6656.89,15219,332,2295,
2004-02-23_11:29,6662.32,6662.32,6662.32,6662.32,26550,525,3588,
2004-02-23_11:30,6660.90,6660.90,6660.90,6660.90,14479,297,2075,
2004-02-23_11:31,6659.58,6659.58,6659.58,6659.58,20872,439,3030,
2004-02-23_11:32,6662.69,6662.69,6662.69,6662.69,13508,320,2130,
2004-02-23_11:33,6660.36,6660.36,6660.36,6660.36,17902,390,2917,
2004-02-23_11:34,6656.13,6656.13,6656.13,6656.13,13800,306,2011,
2004-02-23_11:35,6658.36,6658.36,6658.36,6658.36,20116,430,3028,
2004-02-23_11:36,6662.27,6662.27,6662.27,6662.27,15232,295,2356,
2004-02-23_11:37,6661.16,6661.16,6661.16,6661.16,19844,416,3074,
2004-02-23_11:38,6663.59,6663.59,6663.59,6663.59,13595,278,2198,
2004-02-23_11:39,6664.27,6664.27,6664.27,6664.27,17604,383,2738,
2004-02-23_11:40,6666.10,6666.10,6666.10,6666.10,9757,219,1757,
2004-02-23_11:41,6669.16,6669.16,6669.16,6669.16,15405,339,2643,
2004-02-23_11:42,6672.22,6672.22,6672.22,6672.22,11954,238,1912,
2004-02-23_11:43,6666.06,6666.06,6666.06,6666.06,17839,418,2967,
2004-02-23_11:44,6665.01,6665.01,6665.01,6665.01,12236,281,2157,
2004-02-23_11:45,6667.09,6667.09,6667.09,6667.09,26885,542,3650,
2004-02-23_11:46,6665.10,6665.10,6665.10,6665.10,17101,407,2542,
2004-02-23_11:47,6666.79,6666.79,6666.79,6666.79,19067,431,3214,
2004-02-23_11:48,6671.45,6671.45,6671.45,6671.45,13609,274,2079,
2004-02-23_11:49,6671.34,6671.34,6671.34,6671.34,17553,363,2763,
2004-02-23_11:50,6674.82,6674.82,6674.82,6674.82,13960,301,2184,
2004-02-23_11:51,6668.87,6668.87,6668.87,6668.87,14726,318,2569,
2004-02-23_11:52,6672.58,6672.58,6672.58,6672.58,13108,255,1945,
2004-02-23_11:53,6670.82,6670.82,6670.82,6670.82,15956,375,2598,
2004-02-23_11:54,6668.40,6668.40,6668.40,6668.40,13975,288,2022,
2004-02-23_11:55,6663.17,6663.17,6663.17,6663.17,18884,431,3128,
2004-02-23_11:56,6661.61,6661.61,6661.61,6661.61,12203,239,2016,
2004-02-23_11:57,6664.64,6664.64,6664.64,6664.64,17606,392,2993,
2004-02-23_11:58,6663.01,6663.01,6663.01,6663.01,12964,244,1857,
2004-02-23_11:59,6666.05,6666.05,6666.05,6666.05,18079,395,3037,
2004-02-23_12:00,6671.16,6671.16,6671.16,6671.16,11492,242,2081,
2004-02-23_12:01,6666.47,6666.47,6666.47,6666.47,16318,344,2584,
2004-02-23_12:02,6666.18,6666.18,6666.18,6666.18,11218,234,1986,
2004-02-23_12:03,6663.35,6663.35,6663.35,6663.35,19243,531,3320,
2004-02-23_12:04,6665.94,6665.94,6665.94,6665.94,12254,253,2059,
2004-02-23_12:05,6662.87,6662.87,6662.87,6662.87,18082,446,2936,
2004-02-23_12:06,6665.08,6665.08,6665.08,6665.08,13781,293,2010,
2004-02-23_12:07,6665.26,6665.26,6665.26,6665.26,13942,327,2442,
2004-02-23_12:08,6665.97,6665.97,6665.97,6665.97,15107,260,2138,
2004-02-23_12:09,6663.79,6663.79,6663.79,6663.79,25688,468,3463,
2004-02-23_12:10,6665.16,6665.16,6665.16,6665.16,13401,288,2010,
2004-02-23_12:11,6667.94,6667.94,6667.94,6667.94,17957,353,2926,
2004-02-23_12:12,6664.94,6664.94,6664.94,6664.94,14246,299,2247,
2004-02-23_12:13,6667.63,6667.63,6667.63,6667.63,34208,548,4146,
2004-02-23_12:14,6667.95,6667.95,6667.95,6667.95,12118,231,1952,
2004-02-23_12:15,6663.39,6663.39,6663.39,6663.39,15445,321,2756,
2004-02-23_12:16,6667.72,6667.72,6667.72,6667.72,13025,337,2328,
2004-02-23_12:17,6665.68,6665.68,6665.68,6665.68,14971,367,2525,
2004-02-23_12:18,6668.43,6668.43,6668.43,6668.43,11508,231,1867,
2004-02-23_12:19,6667.19,6667.19,6667.19,6667.19,13828,317,2417,
2004-02-23_12:20,6666.19,6666.19,6666.19,6666.19,11015,259,1795,
2004-02-23_12:21,6668.72,6668.72,6668.72,6668.72,17365,411,2938,
2004-02-23_12:22,6665.28,6665.28,6665.28,6665.28,13422,261,2021,
2004-02-23_12:23,6664.31,6664.31,6664.31,6664.31,16929,375,2811,
2004-02-23_12:24,6662.54,6662.54,6662.54,6662.54,13400,261,2153,
2004-02-23_12:25,6663.96,6663.96,6663.96,6663.96,18660,405,3082,
2004-02-23_12:26,6659.85,6659.85,6659.85,6659.85,14630,292,2319,
2004-02-23_12:27,6660.13,6660.13,6660.13,6660.13,27405,552,3784,
2004-02-23_12:28,6662.35,6662.35,6662.35,6662.35,15046,325,2435,
2004-02-23_12:29,6657.66,6657.66,6657.66,6657.66,19723,416,3282,
2004-02-23_12:30,6658.74,6658.74,6658.74,6658.74,12819,261,2104,
2004-02-23_12:31,6656.91,6656.91,6656.91,6656.91,21008,430,3393,
2004-02-23_12:32,6658.64,6658.64,6658.64,6658.64,11875,234,2126,
2004-02-23_12:33,6662.07,6662.07,6662.07,6662.07,21868,440,3477,
2004-02-23_12:34,6658.78,6658.78,6658.78,6658.78,14458,301,2284,
2004-02-23_12:35,6658.74,6658.74,6658.74,6658.74,18626,409,3284,
2004-02-23_12:36,6656.67,6656.67,6656.67,6656.67,13828,308,2149,
2004-02-23_12:37,6658.28,6658.28,6658.28,6658.28,19303,388,3089,
2004-02-23_12:38,6657.63,6657.63,6657.63,6657.63,12209,234,2113,
2004-02-23_12:39,6659.68,6659.68,6659.68,6659.68,15918,348,2847,
2004-02-23_12:40,6658.68,6658.68,6658.68,6658.68,12001,225,2077,
2004-02-23_12:41,6663.17,6663.17,6663.17,6663.17,17415,375,3074,
2004-02-23_12:42,6661.69,6661.69,6661.69,6661.69,12298,227,2073,
2004-02-23_12:43,6667.35,6667.35,6667.35,6667.35,20195,394,3072,
2004-02-23_12:44,6660.28,6660.28,6660.28,6660.28,13109,253,2179,
2004-02-23_12:45,6660.68,6660.68,6660.68,6660.68,19748,405,3161,
2004-02-23_12:46,6662.95,6662.95,6662.95,6662.95,17617,373,2931,
2004-02-23_12:47,6665.45,6665.45,6665.45,6665.45,21619,426,3391,
2004-02-23_12:48,6668.54,6668.54,6668.54,6668.54,13310,328,2556,
2004-02-23_12:49,6668.11,6668.11,6668.11,6668.11,19542,441,3533,
2004-02-23_12:50,6669.61,6669.61,6669.61,6669.61,13739,302,2647,
2004-02-23_12:51,6661.86,6661.86,6661.86,6661.86,21519,516,3884,
2004-02-23_12:52,6665.97,6665.97,6665.97,6665.97,15507,330,2565,
2004-02-23_12:53,6663.23,6663.23,6663.23,6663.23,22408,546,4190,
2004-02-23_12:54,6663.20,6663.20,6663.20,6663.20,17440,353,2969,
2004-02-23_12:55,6665.87,6665.87,6665.87,6665.87,22746,534,3866,
2004-02-23_12:56,6667.56,6667.56,6667.56,6667.56,16189,378,2863,
2004-02-23_12:57,6665.10,6665.10,6665.10,6665.10,19107,484,3690,
2004-02-23_12:58,6666.15,6666.15,6666.15,6666.15,17988,350,2886,
2004-02-23_12:59,6664.60,6664.60,6664.60,6664.60,24412,509,4260,
2004-02-23_13:00,6665.32,6665.32,6665.32,6665.32,19225,389,3052,
2004-02-23_13:01,6664.99,6664.99,6664.99,6664.99,26695,487,4008,
2004-02-23_13:02,6668.29,6668.29,6668.29,6668.29,22349,434,3024,
2004-02-23_13:03,6664.72,6664.72,6664.72,6664.72,25057,537,3927,
2004-02-23_13:04,6665.21,6665.21,6665.21,6665.21,17266,366,3029,
2004-02-23_13:05,6665.70,6665.70,6665.70,6665.70,25651,627,3998,
2004-02-23_13:06,6663.88,6663.88,6663.88,6663.88,22022,511,3789,
2004-02-23_13:07,6668.52,6668.52,6668.52,6668.52,32241,716,4953,
2004-02-23_13:08,6664.96,6664.96,6664.96,6664.96,24571,485,4024,
2004-02-23_13:09,6658.89,6658.89,6658.89,6658.89,30283,645,4910,
2004-02-23_13:10,6661.43,6661.43,6661.43,6661.43,23960,504,3840,
2004-02-23_13:11,6661.58,6661.58,6661.58,6661.58,32084,722,5380,
2004-02-23_13:12,6658.87,6658.87,6658.87,6658.87,23122,464,3570,
2004-02-23_13:13,6661.11,6661.11,6661.11,6661.11,30979,746,5480,
2004-02-23_13:14,6659.24,6659.24,6659.24,6659.24,23691,520,4006,
2004-02-23_13:15,6658.82,6658.82,6658.82,6658.82,31720,695,5503,
2004-02-23_13:16,6658.14,6658.14,6658.14,6658.14,23595,488,4211,
2004-02-23_13:17,6659.12,6659.12,6659.12,6659.12,30007,663,5241,
2004-02-23_13:18,6657.63,6657.63,6657.63,6657.63,22649,470,3931,
2004-02-23_13:19,6658.42,6658.42,6658.42,6658.42,30564,676,5447,
2004-02-23_13:20,6657.92,6657.92,6657.92,6657.92,23357,491,4054,
2004-02-23_13:21,6659.41,6659.41,6659.41,6659.41,36955,825,6071,
2004-02-23_13:22,6657.94,6657.94,6657.94,6657.94,27056,600,4618,
2004-02-23_13:23,6656.69,6656.69,6656.69,6656.69,44858,990,7376,
2004-02-23_13:24,6658.63,6658.63,6658.63,6658.63,48469,1050,7215,
2004-02-23_13:25,6659.76,6659.76,6659.76,6659.76,54041,1220,8538,
2004-02-23_13:26,6659.76,6659.76,6659.76,6659.76,0,0,0,
2004-02-23_13:27,6659.76,6659.76,6659.76,6659.76,0,0,0,
2004-02-23_13:28,6659.76,6659.76,6659.76,6659.76,0,0,0,
2004-02-23_13:29,6659.76,6659.76,6659.76,6659.76,0,0,0,
2004-02-23_13:30,6665.89,6665.89,6665.89,6665.89,291298,6561,44138,
2004-02-24_09:01,6650.16,6650.16,6650.16,6650.16,249160,4217,33958,
2004-02-24_09:02,6639.80,6639.80,6639.80,6639.80,43533,871,6482,
2004-02-24_09:03,6637.40,6637.40,6637.40,6637.40,58885,1207,9346,
2004-02-24_09:04,6639.99,6639.99,6639.99,6639.99,52425,985,7260,
2004-02-24_09:05,6649.10,6649.10,6649.10,6649.10,65040,1288,9624,
2004-02-24_09:06,6649.38,6649.38,6649.38,6649.38,56336,1117,8265,
2004-02-24_09:07,6652.83,6652.83,6652.83,6652.83,72818,1503,10095,
2004-02-24_09:08,6652.39,6652.39,6652.39,6652.39,54871,1064,7476,
2004-02-24_09:09,6652.66,6652.66,6652.66,6652.66,65740,1301,9441,
2004-02-24_09:10,6656.31,6656.31,6656.31,6656.31,54421,1145,7094,
2004-02-24_09:11,6657.87,6657.87,6657.87,6657.87,63895,1347,8881,
2004-02-24_09:12,6660.91,6660.91,6660.91,6660.91,45908,917,6491,
2004-02-24_09:13,6666.86,6666.86,6666.86,6666.86,53324,1100,7809,
2004-02-24_09:14,6670.27,6670.27,6670.27,6670.27,38624,759,6014,
2004-02-24_09:15,6669.92,6669.92,6669.92,6669.92,52887,1112,7453,
2004-02-24_09:16,6673.42,6673.42,6673.42,6673.42,41392,791,5962,
2004-02-24_09:17,6670.84,6670.84,6670.84,6670.84,43009,922,6670,
2004-02-24_09:18,6673.70,6673.70,6673.70,6673.70,35100,767,5367,
2004-02-24_09:19,6675.23,6675.23,6675.23,6675.23,46560,1097,7488,
2004-02-24_09:20,6676.36,6676.36,6676.36,6676.36,45293,923,5633,
2004-02-24_09:21,6674.91,6674.91,6674.91,6674.91,60775,1464,8118,
2004-02-24_09:22,6684.16,6684.16,6684.16,6684.16,43400,934,6483,
2004-02-24_09:23,6684.70,6684.70,6684.70,6684.70,57312,1179,7760,
2004-02-24_09:24,6686.85,6686.85,6686.85,6686.85,39405,853,6031,
2004-02-24_09:25,6685.73,6685.73,6685.73,6685.73,49103,1009,7141,
2004-02-24_09:26,6684.41,6684.41,6684.41,6684.41,37975,740,5378,
2004-02-24_09:27,6679.56,6679.56,6679.56,6679.56,43390,851,6180,
2004-02-24_09:28,6675.37,6675.37,6675.37,6675.37,35966,726,5167,
2004-02-24_09:29,6671.76,6671.76,6671.76,6671.76,44256,981,6900,
2004-02-24_09:30,6672.07,6672.07,6672.07,6672.07,42065,729,5190,
2004-02-24_09:31,6673.52,6673.52,6673.52,6673.52,49958,929,7254,
2004-02-24_09:32,6664.15,6664.15,6664.15,6664.15,34786,678,5033,
2004-02-24_09:33,6663.37,6663.37,6663.37,6663.37,39969,783,6248,
2004-02-24_09:34,6660.41,6660.41,6660.41,6660.41,30025,556,4784,
2004-02-24_09:35,6658.64,6658.64,6658.64,6658.64,38104,693,6173,
2004-02-24_09:36,6659.55,6659.55,6659.55,6659.55,28594,578,4574,
2004-02-24_09:37,6655.58,6655.58,6655.58,6655.58,41349,759,5956,
2004-02-24_09:38,6656.30,6656.30,6656.30,6656.30,30185,527,4585,
2004-02-24_09:39,6653.34,6653.34,6653.34,6653.34,35177,709,5411,
2004-02-24_09:40,6650.08,6650.08,6650.08,6650.08,24865,491,3882,
2004-02-24_09:41,6649.62,6649.62,6649.62,6649.62,32692,652,5397,
2004-02-24_09:42,6655.26,6655.26,6655.26,6655.26,24674,542,3952,
2004-02-24_09:43,6653.45,6653.45,6653.45,6653.45,35035,730,5374,
2004-02-24_09:44,6650.82,6650.82,6650.82,6650.82,22027,399,3494,
2004-02-24_09:45,6657.14,6657.14,6657.14,6657.14,27495,579,4585,
2004-02-24_09:46,6650.55,6650.55,6650.55,6650.55,22536,427,3448,
2004-02-24_09:47,6656.44,6656.44,6656.44,6656.44,25824,569,4490,
2004-02-24_09:48,6648.00,6648.00,6648.00,6648.00,20633,469,3475,
2004-02-24_09:49,6654.41,6654.41,6654.41,6654.41,31005,757,4869,
2004-02-24_09:50,6646.95,6646.95,6646.95,6646.95,20344,413,3503,
2004-02-24_09:51,6647.30,6647.30,6647.30,6647.30,30502,629,4786,
2004-02-24_09:52,6646.44,6646.44,6646.44,6646.44,25381,502,3484,
2004-02-24_09:53,6641.60,6641.60,6641.60,6641.60,27209,566,4540,
2004-02-24_09:54,6646.35,6646.35,6646.35,6646.35,25169,530,3665,
2004-02-24_09:55,6636.67,6636.67,6636.67,6636.67,30879,599,4875,
2004-02-24_09:56,6630.99,6630.99,6630.99,6630.99,25109,508,3863,
2004-02-24_09:57,6633.13,6633.13,6633.13,6633.13,35549,766,5412,
2004-02-24_09:58,6636.66,6636.66,6636.66,6636.66,27589,602,4419,
2004-02-24_09:59,6627.70,6627.70,6627.70,6627.70,34632,743,5453,
2004-02-24_10:00,6633.18,6633.18,6633.18,6633.18,24698,493,3586,
2004-02-24_10:01,6634.27,6634.27,6634.27,6634.27,34452,752,5189,
2004-02-24_10:02,6630.25,6630.25,6630.25,6630.25,23314,488,3871,
2004-02-24_10:03,6631.80,6631.80,6631.80,6631.80,26293,540,4273,
2004-02-24_10:04,6631.86,6631.86,6631.86,6631.86,23455,461,3252,
2004-02-24_10:05,6633.21,6633.21,6633.21,6633.21,25601,547,4098,
2004-02-24_10:06,6635.01,6635.01,6635.01,6635.01,19354,420,3045,
2004-02-24_10:07,6634.56,6634.56,6634.56,6634.56,23202,488,3815,
2004-02-24_10:08,6635.50,6635.50,6635.50,6635.50,19663,416,3019,
2004-02-24_10:09,6637.11,6637.11,6637.11,6637.11,23073,507,3617,
2004-02-24_10:10,6644.41,6644.41,6644.41,6644.41,19736,445,2808,
2004-02-24_10:11,6646.85,6646.85,6646.85,6646.85,27368,568,3938,
2004-02-24_10:12,6646.19,6646.19,6646.19,6646.19,19924,436,2939,
2004-02-24_10:13,6644.95,6644.95,6644.95,6644.95,26685,565,4021,
2004-02-24_10:14,6649.98,6649.98,6649.98,6649.98,20085,458,2947,
2004-02-24_10:15,6644.30,6644.30,6644.30,6644.30,23870,557,3650,
2004-02-24_10:16,6653.26,6653.26,6653.26,6653.26,21191,444,2968,
2004-02-24_10:17,6648.19,6648.19,6648.19,6648.19,29387,700,4141,
2004-02-24_10:18,6653.96,6653.96,6653.96,6653.96,25095,499,3437,
2004-02-24_10:19,6656.85,6656.85,6656.85,6656.85,31198,728,4458,
2004-02-24_10:20,6658.64,6658.64,6658.64,6658.64,21616,464,3167,
2004-02-24_10:21,6659.73,6659.73,6659.73,6659.73,26299,630,4325,
2004-02-24_10:22,6660.62,6660.62,6660.62,6660.62,17316,354,2676,
2004-02-24_10:23,6652.37,6652.37,6652.37,6652.37,21928,536,3487,
2004-02-24_10:24,6651.65,6651.65,6651.65,6651.65,16121,378,2533,
2004-02-24_10:25,6656.05,6656.05,6656.05,6656.05,18780,430,3153,
2004-02-24_10:26,6656.26,6656.26,6656.26,6656.26,16292,313,2493,
2004-02-24_10:27,6649.12,6649.12,6649.12,6649.12,15199,322,2665,
2004-02-24_10:28,6649.67,6649.67,6649.67,6649.67,16241,306,1993,
2004-02-24_10:29,6652.04,6652.04,6652.04,6652.04,16588,312,2627,
2004-02-24_10:30,6647.65,6647.65,6647.65,6647.65,14863,245,2156,
2004-02-24_10:31,6651.38,6651.38,6651.38,6651.38,15582,292,2514,
2004-02-24_10:32,6651.57,6651.57,6651.57,6651.57,10851,236,1881,
2004-02-24_10:33,6651.74,6651.74,6651.74,6651.74,14739,332,2524,
2004-02-24_10:34,6652.06,6652.06,6652.06,6652.06,12522,252,1849,
2004-02-24_10:35,6649.11,6649.11,6649.11,6649.11,15616,415,2709,
2004-02-24_10:36,6653.84,6653.84,6653.84,6653.84,12245,250,1902,
2004-02-24_10:37,6652.51,6652.51,6652.51,6652.51,23053,594,3412,
2004-02-24_10:38,6648.59,6648.59,6648.59,6648.59,14466,290,2136,
2004-02-24_10:39,6653.24,6653.24,6653.24,6653.24,21332,489,3464,
2004-02-24_10:40,6650.30,6650.30,6650.30,6650.30,14506,316,2258,
2004-02-24_10:41,6647.32,6647.32,6647.32,6647.32,20018,499,3534,
2004-02-24_10:42,6649.15,6649.15,6649.15,6649.15,12718,261,1993,
2004-02-24_10:43,6646.96,6646.96,6646.96,6646.96,17964,439,2798,
2004-02-24_10:44,6653.64,6653.64,6653.64,6653.64,15987,336,2337,
2004-02-24_10:45,6648.34,6648.34,6648.34,6648.34,14287,349,2654,
2004-02-24_10:46,6649.37,6649.37,6649.37,6649.37,12905,255,2078,
2004-02-24_10:47,6640.80,6640.80,6640.80,6640.80,28426,1097,4657,
2004-02-24_10:48,6645.32,6645.32,6645.32,6645.32,16552,347,2518,
2004-02-24_10:49,6641.87,6641.87,6641.87,6641.87,16889,360,2949,
2004-02-24_10:50,6634.27,6634.27,6634.27,6634.27,15256,339,2347,
2004-02-24_10:51,6631.70,6631.70,6631.70,6631.70,21832,507,3501,
2004-02-24_10:52,6630.36,6630.36,6630.36,6630.36,17612,391,2571,
2004-02-24_10:53,6635.21,6635.21,6635.21,6635.21,21923,470,3446,
2004-02-24_10:54,6628.73,6628.73,6628.73,6628.73,22829,397,2893,
2004-02-24_10:55,6632.40,6632.40,6632.40,6632.40,22746,439,3412,
2004-02-24_10:56,6631.58,6631.58,6631.58,6631.58,19778,348,2890,
2004-02-24_10:57,6629.20,6629.20,6629.20,6629.20,29357,558,3535,
2004-02-24_10:58,6628.87,6628.87,6628.87,6628.87,20185,353,2684,
2004-02-24_10:59,6625.02,6625.02,6625.02,6625.02,20909,473,3027,
2004-02-24_11:00,6622.14,6622.14,6622.14,6622.14,16702,341,2695,
2004-02-24_11:01,6623.16,6623.16,6623.16,6623.16,29263,550,3957,
2004-02-24_11:02,6621.65,6621.65,6621.65,6621.65,18468,368,2914,
2004-02-24_11:03,6613.45,6613.45,6613.45,6613.45,23562,512,3756,
2004-02-24_11:04,6618.16,6618.16,6618.16,6618.16,22725,510,3546,
2004-02-24_11:05,6608.79,6608.79,6608.79,6608.79,28259,641,4716,
2004-02-24_11:06,6610.51,6610.51,6610.51,6610.51,25908,619,4115,
2004-02-24_11:07,6610.79,6610.79,6610.79,6610.79,33821,726,5467,
2004-02-24_11:08,6610.39,6610.39,6610.39,6610.39,22068,414,3521,
2004-02-24_11:09,6616.36,6616.36,6616.36,6616.36,32129,661,5153,
2004-02-24_11:10,6616.98,6616.98,6616.98,6616.98,19020,400,3047,
2004-02-24_11:11,6625.02,6625.02,6625.02,6625.02,25364,542,4333,
2004-02-24_11:12,6620.12,6620.12,6620.12,6620.12,15061,305,2539,
2004-02-24_11:13,6622.74,6622.74,6622.74,6622.74,21130,470,3665,
2004-02-24_11:14,6622.58,6622.58,6622.58,6622.58,12545,258,2155,
2004-02-24_11:15,6620.15,6620.15,6620.15,6620.15,17266,368,2975,
2004-02-24_11:16,6621.60,6621.60,6621.60,6621.60,14230,258,2238,
2004-02-24_11:17,6623.36,6623.36,6623.36,6623.36,19764,420,3045,
2004-02-24_11:18,6624.09,6624.09,6624.09,6624.09,12964,282,2272,
2004-02-24_11:19,6621.79,6621.79,6621.79,6621.79,15623,374,2773,
2004-02-24_11:20,6625.30,6625.30,6625.30,6625.30,11977,268,1893,
2004-02-24_11:21,6617.46,6617.46,6617.46,6617.46,14807,341,2516,
2004-02-24_11:22,6622.63,6622.63,6622.63,6622.63,10669,206,1711,
2004-02-24_11:23,6627.87,6627.87,6627.87,6627.87,14316,307,2444,
2004-02-24_11:24,6625.74,6625.74,6625.74,6625.74,10369,208,1707,
2004-02-24_11:25,6627.92,6627.92,6627.92,6627.92,13444,290,2246,
2004-02-24_11:26,6626.60,6626.60,6626.60,6626.60,11880,236,1749,
2004-02-24_11:27,6632.08,6632.08,6632.08,6632.08,14546,316,2373,
2004-02-24_11:28,6629.77,6629.77,6629.77,6629.77,12959,244,1860,
2004-02-24_11:29,6629.84,6629.84,6629.84,6629.84,16983,375,2821,
2004-02-24_11:30,6630.21,6630.21,6630.21,6630.21,12821,249,1866,
2004-02-24_11:31,6632.06,6632.06,6632.06,6632.06,15595,356,2727,
2004-02-24_11:32,6632.70,6632.70,6632.70,6632.70,11096,224,1766,
2004-02-24_11:33,6634.05,6634.05,6634.05,6634.05,17156,390,2644,
2004-02-24_11:34,6630.56,6630.56,6630.56,6630.56,10883,226,1986,
2004-02-24_11:35,6628.43,6628.43,6628.43,6628.43,15293,317,2593,
2004-02-24_11:36,6633.23,6633.23,6633.23,6633.23,12758,291,2081,
2004-02-24_11:37,6629.29,6629.29,6629.29,6629.29,14092,297,2352,
2004-02-24_11:38,6625.03,6625.03,6625.03,6625.03,12738,277,2203,
2004-02-24_11:39,6635.70,6635.70,6635.70,6635.70,13980,317,2309,
2004-02-24_11:40,6626.30,6626.30,6626.30,6626.30,11330,230,2043,
2004-02-24_11:41,6634.86,6634.86,6634.86,6634.86,14196,290,2399,
2004-02-24_11:42,6623.92,6623.92,6623.92,6623.92,10425,220,1886,
2004-02-24_11:43,6628.60,6628.60,6628.60,6628.60,14076,297,2375,
2004-02-24_11:44,6624.71,6624.71,6624.71,6624.71,11381,218,1915,
2004-02-24_11:45,6632.57,6632.57,6632.57,6632.57,13253,285,2167,
2004-02-24_11:46,6633.95,6633.95,6633.95,6633.95,11608,236,1848,
2004-02-24_11:47,6635.73,6635.73,6635.73,6635.73,15057,343,2372,
2004-02-24_11:48,6632.51,6632.51,6632.51,6632.51,11232,235,1738,
2004-02-24_11:49,6629.85,6629.85,6629.85,6629.85,12565,284,2113,
2004-02-24_11:50,6632.57,6632.57,6632.57,6632.57,10096,206,1804,
2004-02-24_11:51,6630.39,6630.39,6630.39,6630.39,13091,335,2375,
2004-02-24_11:52,6631.68,6631.68,6631.68,6631.68,11121,278,1487,
2004-02-24_11:53,6630.72,6630.72,6630.72,6630.72,13850,345,2275,
2004-02-24_11:54,6634.33,6634.33,6634.33,6634.33,11310,297,1625,
2004-02-24_11:55,6629.39,6629.39,6629.39,6629.39,16705,356,2678,
2004-02-24_11:56,6635.60,6635.60,6635.60,6635.60,12042,226,1829,
2004-02-24_11:57,6635.71,6635.71,6635.71,6635.71,16044,382,2467,
2004-02-24_11:58,6637.78,6637.78,6637.78,6637.78,13169,320,2199,
2004-02-24_11:59,6634.62,6634.62,6634.62,6634.62,18542,406,2801,
2004-02-24_12:00,6639.96,6639.96,6639.96,6639.96,15593,341,2308,
2004-02-24_12:01,6639.18,6639.18,6639.18,6639.18,24673,643,3581,
2004-02-24_12:02,6641.89,6641.89,6641.89,6641.89,15377,313,2459,
2004-02-24_12:03,6642.28,6642.28,6642.28,6642.28,20909,475,3222,
2004-02-24_12:04,6635.30,6635.30,6635.30,6635.30,18818,375,2699,
2004-02-24_12:05,6646.12,6646.12,6646.12,6646.12,22711,476,3581,
2004-02-24_12:06,6642.60,6642.60,6642.60,6642.60,17919,371,2534,
2004-02-24_12:07,6641.62,6641.62,6641.62,6641.62,19805,448,2944,
2004-02-24_12:08,6640.82,6640.82,6640.82,6640.82,11979,255,1904,
2004-02-24_12:09,6638.91,6638.91,6638.91,6638.91,14954,334,2639,
2004-02-24_12:10,6639.11,6639.11,6639.11,6639.11,12671,251,1974,
2004-02-24_12:11,6634.96,6634.96,6634.96,6634.96,14522,351,2450,
2004-02-24_12:12,6638.77,6638.77,6638.77,6638.77,13827,304,1977,
2004-02-24_12:13,6635.12,6635.12,6635.12,6635.12,16330,373,2635,
2004-02-24_12:14,6635.43,6635.43,6635.43,6635.43,13457,297,1980,
2004-02-24_12:15,6632.84,6632.84,6632.84,6632.84,14117,318,2315,
2004-02-24_12:16,6632.30,6632.30,6632.30,6632.30,11709,223,1865,
2004-02-24_12:17,6634.71,6634.71,6634.71,6634.71,11746,250,2119,
2004-02-24_12:18,6634.56,6634.56,6634.56,6634.56,10830,233,1880,
2004-02-24_12:19,6634.24,6634.24,6634.24,6634.24,11959,238,2113,
2004-02-24_12:20,6635.83,6635.83,6635.83,6635.83,9171,186,1676,
2004-02-24_12:21,6629.40,6629.40,6629.40,6629.40,14783,278,2122,
2004-02-24_12:22,6636.85,6636.85,6636.85,6636.85,8763,204,1609,
2004-02-24_12:23,6631.77,6631.77,6631.77,6631.77,12973,299,2150,
2004-02-24_12:24,6632.43,6632.43,6632.43,6632.43,12553,240,1652,
2004-02-24_12:25,6634.52,6634.52,6634.52,6634.52,13865,296,2400,
2004-02-24_12:26,6635.40,6635.40,6635.40,6635.40,13258,301,1945,
2004-02-24_12:27,6631.29,6631.29,6631.29,6631.29,12238,269,2276,
2004-02-24_12:28,6635.21,6635.21,6635.21,6635.21,11162,250,1895,
2004-02-24_12:29,6636.80,6636.80,6636.80,6636.80,14852,311,2396,
2004-02-24_12:30,6635.34,6635.34,6635.34,6635.34,12384,269,1971,
2004-02-24_12:31,6630.97,6630.97,6630.97,6630.97,13091,305,2323,
2004-02-24_12:32,6631.13,6631.13,6631.13,6631.13,11064,246,1707,
2004-02-24_12:33,6627.58,6627.58,6627.58,6627.58,21717,630,3391,
2004-02-24_12:34,6625.96,6625.96,6625.96,6625.96,14301,285,2255,
2004-02-24_12:35,6623.33,6623.33,6623.33,6623.33,22509,496,3369,
2004-02-24_12:36,6625.39,6625.39,6625.39,6625.39,17725,445,2806,
2004-02-24_12:37,6616.09,6616.09,6616.09,6616.09,23669,541,3690,
2004-02-24_12:38,6616.53,6616.53,6616.53,6616.53,21965,457,3445,
2004-02-24_12:39,6618.43,6618.43,6618.43,6618.43,26166,516,4335,
2004-02-24_12:40,6617.09,6617.09,6617.09,6617.09,19036,373,3108,
2004-02-24_12:41,6617.69,6617.69,6617.69,6617.69,21784,441,3661,
2004-02-24_12:42,6617.16,6617.16,6617.16,6617.16,16325,313,2753,
2004-02-24_12:43,6618.54,6618.54,6618.54,6618.54,21048,435,3702,
2004-02-24_12:44,6615.68,6615.68,6615.68,6615.68,14224,278,2450,
2004-02-24_12:45,6616.30,6616.30,6616.30,6616.30,20051,431,3507,
2004-02-24_12:46,6615.87,6615.87,6615.87,6615.87,18173,333,2689,
2004-02-24_12:47,6615.74,6615.74,6615.74,6615.74,20052,399,3512,
2004-02-24_12:48,6614.64,6614.64,6614.64,6614.64,15544,331,2746,
2004-02-24_12:49,6607.45,6607.45,6607.45,6607.45,22268,475,3718,
2004-02-24_12:50,6612.27,6612.27,6612.27,6612.27,18182,384,3287,
2004-02-24_12:51,6611.96,6611.96,6611.96,6611.96,22324,473,3983,
2004-02-24_12:52,6607.09,6607.09,6607.09,6607.09,18152,385,3268,
2004-02-24_12:53,6611.42,6611.42,6611.42,6611.42,21993,437,3850,
2004-02-24_12:54,6603.43,6603.43,6603.43,6603.43,16733,383,2799,
2004-02-24_12:55,6614.24,6614.24,6614.24,6614.24,22978,489,4204,
2004-02-24_12:56,6612.21,6612.21,6612.21,6612.21,20495,429,3628,
2004-02-24_12:57,6605.02,6605.02,6605.02,6605.02,22901,478,4223,
2004-02-24_12:58,6614.27,6614.27,6614.27,6614.27,15844,338,3032,
2004-02-24_12:59,6615.57,6615.57,6615.57,6615.57,22046,496,4012,
2004-02-24_13:00,6615.34,6615.34,6615.34,6615.34,20902,439,3189,
2004-02-24_13:01,6616.71,6616.71,6616.71,6616.71,23913,553,3703,
2004-02-24_13:02,6621.16,6621.16,6621.16,6621.16,15136,330,2769,
2004-02-24_13:03,6620.08,6620.08,6620.08,6620.08,19096,402,3198,
2004-02-24_13:04,6617.98,6617.98,6617.98,6617.98,15614,321,2498,
2004-02-24_13:05,6623.28,6623.28,6623.28,6623.28,24546,521,3985,
2004-02-24_13:06,6613.51,6613.51,6613.51,6613.51,20504,400,3072,
2004-02-24_13:07,6619.49,6619.49,6619.49,6619.49,20180,434,3271,
2004-02-24_13:08,6621.29,6621.29,6621.29,6621.29,15216,313,2668,
2004-02-24_13:09,6619.24,6619.24,6619.24,6619.24,20697,451,3604,
2004-02-24_13:10,6621.26,6621.26,6621.26,6621.26,16896,357,2922,
2004-02-24_13:11,6617.06,6617.06,6617.06,6617.06,23697,470,3774,
2004-02-24_13:12,6614.51,6614.51,6614.51,6614.51,15194,288,2591,
2004-02-24_13:13,6617.82,6617.82,6617.82,6617.82,24517,497,3952,
2004-02-24_13:14,6616.85,6616.85,6616.85,6616.85,22130,446,3456,
2004-02-24_13:15,6612.41,6612.41,6612.41,6612.41,25440,565,4335,
2004-02-24_13:16,6608.98,6608.98,6608.98,6608.98,21988,430,3526,
2004-02-24_13:17,6611.52,6611.52,6611.52,6611.52,29883,589,4903,
2004-02-24_13:18,6612.21,6612.21,6612.21,6612.21,25136,475,4087,
2004-02-24_13:19,6609.77,6609.77,6609.77,6609.77,31776,616,5438,
2004-02-24_13:20,6608.18,6608.18,6608.18,6608.18,24508,479,4331,
2004-02-24_13:21,6606.36,6606.36,6606.36,6606.36,34425,766,5905,
2004-02-24_13:22,6600.58,6600.58,6600.58,6600.58,28194,542,4938,
2004-02-24_13:23,6605.60,6605.60,6605.60,6605.60,42694,881,7272,
2004-02-24_13:24,6607.64,6607.64,6607.64,6607.64,39817,777,6492,
2004-02-24_13:25,6603.92,6603.92,6603.92,6603.92,48481,918,7936,
2004-02-24_13:26,6603.90,6603.90,6603.90,6603.90,0,0,0,
2004-02-24_13:27,6603.90,6603.90,6603.90,6603.90,0,0,0,
2004-02-24_13:28,6603.90,6603.90,6603.90,6603.90,0,0,0,
2004-02-24_13:29,6603.90,6603.90,6603.90,6603.90,0,0,0,
2004-02-24_13:30,6589.23,6589.23,6589.23,6589.23,281386,6146,44150,
2004-02-25_09:01,6619.69,6619.69,6619.69,6619.69,161151,3251,25130,
2004-02-25_09:02,6630.41,6630.41,6630.41,6630.41,41113,858,6371,
2004-02-25_09:03,6637.79,6637.79,6637.79,6637.79,54177,1161,8669,
2004-02-25_09:04,6644.94,6644.94,6644.94,6644.94,51977,1105,7597,
2004-02-25_09:05,6645.30,6645.30,6645.30,6645.30,61468,1377,9040,
2004-02-25_09:06,6637.07,6637.07,6637.07,6637.07,47731,1055,7076,
2004-02-25_09:07,6632.77,6632.77,6632.77,6632.77,55785,1194,8207,
2004-02-25_09:08,6630.88,6630.88,6630.88,6630.88,38833,801,6037,
2004-02-25_09:09,6630.44,6630.44,6630.44,6630.44,51892,1205,7950,
2004-02-25_09:10,6628.30,6628.30,6628.30,6628.30,42531,951,6266,
2004-02-25_09:11,6630.59,6630.59,6630.59,6630.59,65939,1659,9333,
2004-02-25_09:12,6628.73,6628.73,6628.73,6628.73,41207,986,6366,
2004-02-25_09:13,6632.47,6632.47,6632.47,6632.47,66111,1562,8761,
2004-02-25_09:14,6630.29,6630.29,6630.29,6630.29,40781,963,5660,
2004-02-25_09:15,6629.48,6629.48,6629.48,6629.48,54050,1314,8343,
2004-02-25_09:16,6625.11,6625.11,6625.11,6625.11,33021,705,5222,
2004-02-25_09:17,6624.24,6624.24,6624.24,6624.24,43021,995,7161,
2004-02-25_09:18,6624.11,6624.11,6624.11,6624.11,26755,585,4535,
2004-02-25_09:19,6621.09,6621.09,6621.09,6621.09,56538,1033,7114,
2004-02-25_09:20,6621.13,6621.13,6621.13,6621.13,29676,585,4544,
2004-02-25_09:21,6616.48,6616.48,6616.48,6616.48,50262,943,6562,
2004-02-25_09:22,6616.62,6616.62,6616.62,6616.62,29369,569,4411,
2004-02-25_09:23,6615.79,6615.79,6615.79,6615.79,38417,837,6081,
2004-02-25_09:24,6607.93,6607.93,6607.93,6607.93,33765,625,4369,
2004-02-25_09:25,6602.54,6602.54,6602.54,6602.54,50869,912,6893,
2004-02-25_09:26,6605.75,6605.75,6605.75,6605.75,41332,715,5111,
2004-02-25_09:27,6604.52,6604.52,6604.52,6604.52,44334,905,6390,
2004-02-25_09:28,6596.27,6596.27,6596.27,6596.27,31105,634,4582,
2004-02-25_09:29,6595.24,6595.24,6595.24,6595.24,40957,872,6206,
2004-02-25_09:30,6606.13,6606.13,6606.13,6606.13,30728,639,4647,
2004-02-25_09:31,6605.23,6605.23,6605.23,6605.23,42237,831,5642,
2004-02-25_09:32,6608.55,6608.55,6608.55,6608.55,29535,557,4160,
2004-02-25_09:33,6604.33,6604.33,6604.33,6604.33,37485,859,5297,
2004-02-25_09:34,6602.30,6602.30,6602.30,6602.30,25318,547,3738,
2004-02-25_09:35,6607.08,6607.08,6607.08,6607.08,35564,779,5067,
2004-02-25_09:36,6604.35,6604.35,6604.35,6604.35,22923,597,3329,
2004-02-25_09:37,6607.55,6607.55,6607.55,6607.55,27391,722,4661,
2004-02-25_09:38,6614.21,6614.21,6614.21,6614.21,28779,636,4169,
2004-02-25_09:39,6621.35,6621.35,6621.35,6621.35,42667,953,5775,
2004-02-25_09:40,6626.04,6626.04,6626.04,6626.04,32661,668,4812,
2004-02-25_09:41,6629.05,6629.05,6629.05,6629.05,49184,1103,6796,
2004-02-25_09:42,6627.86,6627.86,6627.86,6627.86,37502,872,4938,
2004-02-25_09:43,6629.61,6629.61,6629.61,6629.61,46683,1123,6671,
2004-02-25_09:44,6626.15,6626.15,6626.15,6626.15,27922,633,4538,
2004-02-25_09:45,6628.80,6628.80,6628.80,6628.80,38805,918,5729,
2004-02-25_09:46,6620.91,6620.91,6620.91,6620.91,22615,480,3518,
2004-02-25_09:47,6621.99,6621.99,6621.99,6621.99,26395,576,4516,
2004-02-25_09:48,6622.57,6622.57,6622.57,6622.57,19105,421,3075,
2004-02-25_09:49,6626.70,6626.70,6626.70,6626.70,24728,564,3909,
2004-02-25_09:50,6628.29,6628.29,6628.29,6628.29,21154,432,3033,
2004-02-25_09:51,6621.75,6621.75,6621.75,6621.75,22759,514,3742,
2004-02-25_09:52,6626.19,6626.19,6626.19,6626.19,17117,361,2738,
2004-02-25_09:53,6625.57,6625.57,6625.57,6625.57,22867,496,3389,
2004-02-25_09:54,6621.31,6621.31,6621.31,6621.31,16088,335,2405,
2004-02-25_09:55,6626.58,6626.58,6626.58,6626.58,21748,483,3350,
2004-02-25_09:56,6621.91,6621.91,6621.91,6621.91,16040,323,2302,
2004-02-25_09:57,6625.91,6625.91,6625.91,6625.91,21181,456,3376,
2004-02-25_09:58,6623.45,6623.45,6623.45,6623.45,13919,280,2281,
2004-02-25_09:59,6624.94,6624.94,6624.94,6624.94,16303,351,2891,
2004-02-25_10:00,6622.74,6622.74,6622.74,6622.74,14397,313,2349,
2004-02-25_10:01,6616.97,6616.97,6616.97,6616.97,17321,405,3009,
2004-02-25_10:02,6620.85,6620.85,6620.85,6620.85,14330,305,2488,
2004-02-25_10:03,6618.93,6618.93,6618.93,6618.93,22814,522,3374,
2004-02-25_10:04,6619.27,6619.27,6619.27,6619.27,18570,481,2829,
2004-02-25_10:05,6618.47,6618.47,6618.47,6618.47,24420,511,3511,
2004-02-25_10:06,6622.37,6622.37,6622.37,6622.37,16612,366,2621,
2004-02-25_10:07,6623.53,6623.53,6623.53,6623.53,21973,535,3412,
2004-02-25_10:08,6625.57,6625.57,6625.57,6625.57,15536,325,2369,
2004-02-25_10:09,6622.36,6622.36,6622.36,6622.36,24230,709,3936,
2004-02-25_10:10,6622.73,6622.73,6622.73,6622.73,19836,542,3245,
2004-02-25_10:11,6629.17,6629.17,6629.17,6629.17,35995,931,5407,
2004-02-25_10:12,6633.86,6633.86,6633.86,6633.86,27252,624,3465,
2004-02-25_10:13,6633.63,6633.63,6633.63,6633.63,36027,945,5499,
2004-02-25_10:14,6633.72,6633.72,6633.72,6633.72,24126,504,3411,
2004-02-25_10:15,6631.20,6631.20,6631.20,6631.20,36193,763,5021,
2004-02-25_10:16,6636.85,6636.85,6636.85,6636.85,21285,432,3062,
2004-02-25_10:17,6637.46,6637.46,6637.46,6637.46,31841,707,4516,
2004-02-25_10:18,6636.31,6636.31,6636.31,6636.31,19042,405,2887,
2004-02-25_10:19,6640.59,6640.59,6640.59,6640.59,28217,669,4651,
2004-02-25_10:20,6637.30,6637.30,6637.30,6637.30,20213,429,2929,
2004-02-25_10:21,6645.32,6645.32,6645.32,6645.32,31353,705,4687,
2004-02-25_10:22,6645.10,6645.10,6645.10,6645.10,30292,678,3967,
2004-02-25_10:23,6646.14,6646.14,6646.14,6646.14,33016,761,5111,
2004-02-25_10:24,6646.42,6646.42,6646.42,6646.42,34962,758,4748,
2004-02-25_10:25,6649.47,6649.47,6649.47,6649.47,40393,964,6116,
2004-02-25_10:26,6646.28,6646.28,6646.28,6646.28,26787,592,3965,
2004-02-25_10:27,6651.98,6651.98,6651.98,6651.98,36997,829,5108,
2004-02-25_10:28,6651.28,6651.28,6651.28,6651.28,27324,572,3758,
2004-02-25_10:29,6648.55,6648.55,6648.55,6648.55,26150,566,4357,
2004-02-25_10:30,6650.92,6650.92,6650.92,6650.92,21896,451,3610,
2004-02-25_10:31,6650.19,6650.19,6650.19,6650.19,28965,619,4514,
2004-02-25_10:32,6650.01,6650.01,6650.01,6650.01,25609,521,3341,
2004-02-25_10:33,6645.80,6645.80,6645.80,6645.80,27777,638,4391,
2004-02-25_10:34,6650.75,6650.75,6650.75,6650.75,21038,443,3088,
2004-02-25_10:35,6650.66,6650.66,6650.66,6650.66,24797,561,4142,
2004-02-25_10:36,6653.04,6653.04,6653.04,6653.04,19385,379,2838,
2004-02-25_10:37,6653.54,6653.54,6653.54,6653.54,21947,514,3801,
2004-02-25_10:38,6647.94,6647.94,6647.94,6647.94,19966,404,2861,
2004-02-25_10:39,6652.77,6652.77,6652.77,6652.77,27571,662,4031,
2004-02-25_10:40,6652.57,6652.57,6652.57,6652.57,21899,433,3272,
2004-02-25_10:41,6659.27,6659.27,6659.27,6659.27,27495,631,3928,
2004-02-25_10:42,6657.36,6657.36,6657.36,6657.36,23708,519,3355,
2004-02-25_10:43,6657.26,6657.26,6657.26,6657.26,28544,678,4358,
2004-02-25_10:44,6658.79,6658.79,6658.79,6658.79,21763,537,3342,
2004-02-25_10:45,6661.51,6661.51,6661.51,6661.51,27204,637,4310,
2004-02-25_10:46,6661.64,6661.64,6661.64,6661.64,19586,485,3192,
2004-02-25_10:47,6672.24,6672.24,6672.24,6672.24,26757,670,4282,
2004-02-25_10:48,6661.87,6661.87,6661.87,6661.87,20574,456,3200,
2004-02-25_10:49,6661.65,6661.65,6661.65,6661.65,24707,540,4150,
2004-02-25_10:50,6664.79,6664.79,6664.79,6664.79,19695,424,3163,
2004-02-25_10:51,6662.67,6662.67,6662.67,6662.67,24210,543,3758,
2004-02-25_10:52,6659.99,6659.99,6659.99,6659.99,19020,420,2816,
2004-02-25_10:53,6665.14,6665.14,6665.14,6665.14,21554,501,3459,
2004-02-25_10:54,6659.38,6659.38,6659.38,6659.38,16000,317,2463,
2004-02-25_10:55,6653.73,6653.73,6653.73,6653.73,21384,457,3386,
2004-02-25_10:56,6656.85,6656.85,6656.85,6656.85,20741,476,2719,
2004-02-25_10:57,6654.79,6654.79,6654.79,6654.79,23615,629,3631,
2004-02-25_10:58,6650.27,6650.27,6650.27,6650.27,16523,362,2503,
2004-02-25_10:59,6646.66,6646.66,6646.66,6646.66,22904,537,3523,
2004-02-25_11:00,6653.59,6653.59,6653.59,6653.59,15511,351,2708,
2004-02-25_11:01,6650.70,6650.70,6650.70,6650.70,24187,609,3640,
2004-02-25_11:02,6648.19,6648.19,6648.19,6648.19,12912,305,2149,
2004-02-25_11:03,6653.84,6653.84,6653.84,6653.84,18915,452,3114,
2004-02-25_11:04,6655.43,6655.43,6655.43,6655.43,16080,367,2481,
2004-02-25_11:05,6652.46,6652.46,6652.46,6652.46,21534,453,3333,
2004-02-25_11:06,6648.83,6648.83,6648.83,6648.83,16809,361,2497,
2004-02-25_11:07,6656.00,6656.00,6656.00,6656.00,23934,542,3523,
2004-02-25_11:08,6654.33,6654.33,6654.33,6654.33,13590,302,2112,
2004-02-25_11:09,6661.46,6661.46,6661.46,6661.46,62505,1292,6959,
2004-02-25_11:10,6656.81,6656.81,6656.81,6656.81,23932,583,3174,
2004-02-25_11:11,6657.91,6657.91,6657.91,6657.91,31932,775,4502,
2004-02-25_11:12,6661.99,6661.99,6661.99,6661.99,19842,432,3091,
2004-02-25_11:13,6659.37,6659.37,6659.37,6659.37,27889,638,4125,
2004-02-25_11:14,6654.57,6654.57,6654.57,6654.57,13414,287,2314,
2004-02-25_11:15,6656.34,6656.34,6656.34,6656.34,21973,469,3435,
2004-02-25_11:16,6653.10,6653.10,6653.10,6653.10,13430,302,2163,
2004-02-25_11:17,6650.20,6650.20,6650.20,6650.20,16902,389,2865,
2004-02-25_11:18,6650.95,6650.95,6650.95,6650.95,12210,266,2113,
2004-02-25_11:19,6654.10,6654.10,6654.10,6654.10,17694,434,2927,
2004-02-25_11:20,6651.43,6651.43,6651.43,6651.43,11397,241,1923,
2004-02-25_11:21,6647.52,6647.52,6647.52,6647.52,17258,396,2763,
2004-02-25_11:22,6648.00,6648.00,6648.00,6648.00,11605,253,1935,
2004-02-25_11:23,6650.53,6650.53,6650.53,6650.53,17834,432,2907,
2004-02-25_11:24,6648.95,6648.95,6648.95,6648.95,14392,305,2174,
2004-02-25_11:25,6650.87,6650.87,6650.87,6650.87,16983,423,2909,
2004-02-25_11:26,6647.18,6647.18,6647.18,6647.18,13295,297,2076,
2004-02-25_11:27,6651.82,6651.82,6651.82,6651.82,16337,402,2852,
2004-02-25_11:28,6656.99,6656.99,6656.99,6656.99,12321,300,2039,
2004-02-25_11:29,6646.59,6646.59,6646.59,6646.59,16094,384,2756,
2004-02-25_11:30,6648.44,6648.44,6648.44,6648.44,11650,229,1792,
2004-02-25_11:31,6647.53,6647.53,6647.53,6647.53,15633,364,2679,
2004-02-25_11:32,6654.64,6654.64,6654.64,6654.64,14671,310,2220,
2004-02-25_11:33,6646.34,6646.34,6646.34,6646.34,14963,336,2506,
2004-02-25_11:34,6646.47,6646.47,6646.47,6646.47,11200,213,1769,
2004-02-25_11:35,6641.33,6641.33,6641.33,6641.33,15206,299,2368,
2004-02-25_11:36,6653.15,6653.15,6653.15,6653.15,17041,331,2185,
2004-02-25_11:37,6641.86,6641.86,6641.86,6641.86,17561,369,2761,
2004-02-25_11:38,6649.03,6649.03,6649.03,6649.03,15427,312,2283,
2004-02-25_11:39,6646.88,6646.88,6646.88,6646.88,14470,325,2559,
2004-02-25_11:40,6643.42,6643.42,6643.42,6643.42,9578,220,1728,
2004-02-25_11:41,6641.79,6641.79,6641.79,6641.79,13555,348,2412,
2004-02-25_11:42,6640.68,6640.68,6640.68,6640.68,8809,184,1544,
2004-02-25_11:43,6641.75,6641.75,6641.75,6641.75,14780,337,2549,
2004-02-25_11:44,6643.26,6643.26,6643.26,6643.26,12781,261,2013,
2004-02-25_11:45,6642.93,6642.93,6642.93,6642.93,13343,293,2246,
2004-02-25_11:46,6645.00,6645.00,6645.00,6645.00,12855,302,1941,
2004-02-25_11:47,6639.57,6639.57,6639.57,6639.57,14299,433,2376,
2004-02-25_11:48,6642.12,6642.12,6642.12,6642.12,12117,311,1988,
2004-02-25_11:49,6642.35,6642.35,6642.35,6642.35,17627,407,2954,
2004-02-25_11:50,6639.46,6639.46,6639.46,6639.46,12039,254,1966,
2004-02-25_11:51,6636.59,6636.59,6636.59,6636.59,15728,393,2601,
2004-02-25_11:52,6644.66,6644.66,6644.66,6644.66,11235,276,1853,
2004-02-25_11:53,6642.73,6642.73,6642.73,6642.73,15184,366,2522,
2004-02-25_11:54,6644.07,6644.07,6644.07,6644.07,14043,309,2114,
2004-02-25_11:55,6642.01,6642.01,6642.01,6642.01,19969,529,3253,
2004-02-25_11:56,6644.74,6644.74,6644.74,6644.74,12082,267,1997,
2004-02-25_11:57,6645.63,6645.63,6645.63,6645.63,17602,479,3157,
2004-02-25_11:58,6643.54,6643.54,6643.54,6643.54,11280,248,1866,
2004-02-25_11:59,6653.33,6653.33,6653.33,6653.33,14973,368,2951,
2004-02-25_12:00,6646.45,6646.45,6646.45,6646.45,13332,280,2167,
2004-02-25_12:01,6647.71,6647.71,6647.71,6647.71,13717,307,2292,
2004-02-25_12:02,6647.03,6647.03,6647.03,6647.03,13480,289,2000,
2004-02-25_12:03,6655.16,6655.16,6655.16,6655.16,20254,520,2938,
2004-02-25_12:04,6649.45,6649.45,6649.45,6649.45,14256,324,2338,
2004-02-25_12:05,6658.19,6658.19,6658.19,6658.19,18598,433,3069,
2004-02-25_12:06,6649.97,6649.97,6649.97,6649.97,11363,262,2164,
2004-02-25_12:07,6648.32,6648.32,6648.32,6648.32,17800,396,3003,
2004-02-25_12:08,6645.93,6645.93,6645.93,6645.93,12756,306,2162,
2004-02-25_12:09,6647.98,6647.98,6647.98,6647.98,16603,423,2934,
2004-02-25_12:10,6654.62,6654.62,6654.62,6654.62,9664,225,1863,
2004-02-25_12:11,6650.73,6650.73,6650.73,6650.73,14859,355,2591,
2004-02-25_12:12,6653.50,6653.50,6653.50,6653.50,11180,253,1799,
2004-02-25_12:13,6647.76,6647.76,6647.76,6647.76,15848,377,2662,
2004-02-25_12:14,6650.51,6650.51,6650.51,6650.51,13209,302,2076,
2004-02-25_12:15,6648.87,6648.87,6648.87,6648.87,14642,353,2751,
2004-02-25_12:16,6657.81,6657.81,6657.81,6657.81,11708,234,1856,
2004-02-25_12:17,6647.40,6647.40,6647.40,6647.40,15035,364,2728,
2004-02-25_12:18,6648.30,6648.30,6648.30,6648.30,11110,279,1999,
2004-02-25_12:19,6650.65,6650.65,6650.65,6650.65,18285,429,2681,
2004-02-25_12:20,6650.55,6650.55,6650.55,6650.55,10362,209,1671,
2004-02-25_12:21,6650.39,6650.39,6650.39,6650.39,13683,305,2408,
2004-02-25_12:22,6655.71,6655.71,6655.71,6655.71,11091,206,1721,
2004-02-25_12:23,6651.76,6651.76,6651.76,6651.76,12930,296,2414,
2004-02-25_12:24,6653.08,6653.08,6653.08,6653.08,9278,198,1594,
2004-02-25_12:25,6654.09,6654.09,6654.09,6654.09,17932,409,2822,
2004-02-25_12:26,6653.83,6653.83,6653.83,6653.83,12617,293,1858,
2004-02-25_12:27,6647.66,6647.66,6647.66,6647.66,15559,370,2720,
2004-02-25_12:28,6649.50,6649.50,6649.50,6649.50,12371,229,1886,
2004-02-25_12:29,6651.33,6651.33,6651.33,6651.33,17946,445,2968,
2004-02-25_12:30,6647.26,6647.26,6647.26,6647.26,13955,327,2219,
2004-02-25_12:31,6649.37,6649.37,6649.37,6649.37,14715,333,2549,
2004-02-25_12:32,6647.69,6647.69,6647.69,6647.69,11123,213,2055,
2004-02-25_12:33,6645.14,6645.14,6645.14,6645.14,15194,320,2652,
2004-02-25_12:34,6645.30,6645.30,6645.30,6645.30,13038,240,2091,
2004-02-25_12:35,6646.05,6646.05,6646.05,6646.05,19631,406,3201,
2004-02-25_12:36,6646.84,6646.84,6646.84,6646.84,12169,230,2143,
2004-02-25_12:37,6647.56,6647.56,6647.56,6647.56,15885,331,2836,
2004-02-25_12:38,6645.47,6645.47,6645.47,6645.47,14216,262,2150,
2004-02-25_12:39,6643.45,6643.45,6643.45,6643.45,15640,339,2852,
2004-02-25_12:40,6647.74,6647.74,6647.74,6647.74,12698,292,2188,
2004-02-25_12:41,6645.25,6645.25,6645.25,6645.25,14507,366,2606,
2004-02-25_12:42,6645.14,6645.14,6645.14,6645.14,13577,367,2424,
2004-02-25_12:43,6642.85,6642.85,6642.85,6642.85,16594,373,2939,
2004-02-25_12:44,6646.05,6646.05,6646.05,6646.05,14111,350,2404,
2004-02-25_12:45,6638.62,6638.62,6638.62,6638.62,20061,504,3510,
2004-02-25_12:46,6642.10,6642.10,6642.10,6642.10,12566,298,2444,
2004-02-25_12:47,6638.94,6638.94,6638.94,6638.94,18423,457,3259,
2004-02-25_12:48,6645.10,6645.10,6645.10,6645.10,13733,290,2484,
2004-02-25_12:49,6638.03,6638.03,6638.03,6638.03,18559,437,3325,
2004-02-25_12:50,6640.65,6640.65,6640.65,6640.65,16400,345,2772,
2004-02-25_12:51,6639.69,6639.69,6639.69,6639.69,19189,414,3283,
2004-02-25_12:52,6636.02,6636.02,6636.02,6636.02,15070,328,2556,
2004-02-25_12:53,6638.86,6638.86,6638.86,6638.86,20756,499,3750,
2004-02-25_12:54,6635.77,6635.77,6635.77,6635.77,22244,569,3441,
2004-02-25_12:55,6646.97,6646.97,6646.97,6646.97,24586,592,4093,
2004-02-25_12:56,6644.14,6644.14,6644.14,6644.14,16946,399,2785,
2004-02-25_12:57,6641.96,6641.96,6641.96,6641.96,23683,565,4004,
2004-02-25_12:58,6646.41,6646.41,6646.41,6646.41,17494,369,2842,
2004-02-25_12:59,6645.71,6645.71,6645.71,6645.71,23976,584,3880,
2004-02-25_13:00,6640.32,6640.32,6640.32,6640.32,13741,299,2462,
2004-02-25_13:01,6646.76,6646.76,6646.76,6646.76,20859,519,3562,
2004-02-25_13:02,6639.17,6639.17,6639.17,6639.17,14175,329,2464,
2004-02-25_13:03,6646.19,6646.19,6646.19,6646.19,22877,591,3688,
2004-02-25_13:04,6644.01,6644.01,6644.01,6644.01,18766,436,3088,
2004-02-25_13:05,6650.29,6650.29,6650.29,6650.29,27766,709,4583,
2004-02-25_13:06,6648.92,6648.92,6648.92,6648.92,18734,414,3288,
2004-02-25_13:07,6651.82,6651.82,6651.82,6651.82,26479,607,4088,
2004-02-25_13:08,6651.32,6651.32,6651.32,6651.32,21852,510,3553,
2004-02-25_13:09,6654.11,6654.11,6654.11,6654.11,27514,657,4610,
2004-02-25_13:10,6652.12,6652.12,6652.12,6652.12,20071,438,3323,
2004-02-25_13:11,6648.96,6648.96,6648.96,6648.96,25098,549,4309,
2004-02-25_13:12,6647.86,6647.86,6647.86,6647.86,21249,421,3438,
2004-02-25_13:13,6645.91,6645.91,6645.91,6645.91,25327,599,4526,
2004-02-25_13:14,6652.73,6652.73,6652.73,6652.73,21002,451,3608,
2004-02-25_13:15,6649.24,6649.24,6649.24,6649.24,27427,610,4412,
2004-02-25_13:16,6646.81,6646.81,6646.81,6646.81,20831,427,3525,
2004-02-25_13:17,6645.98,6645.98,6645.98,6645.98,25799,542,4592,
2004-02-25_13:18,6639.49,6639.49,6639.49,6639.49,24566,505,3879,
2004-02-25_13:19,6640.49,6640.49,6640.49,6640.49,36947,782,5467,
2004-02-25_13:20,6640.36,6640.36,6640.36,6640.36,33156,639,4750,
2004-02-25_13:21,6646.65,6646.65,6646.65,6646.65,33782,715,5579,
2004-02-25_13:22,6644.74,6644.74,6644.74,6644.74,32593,617,4874,
2004-02-25_13:23,6644.96,6644.96,6644.96,6644.96,38906,783,6502,
2004-02-25_13:24,6642.56,6642.56,6642.56,6642.56,38378,719,6059,
2004-02-25_13:25,6646.71,6646.71,6646.71,6646.71,40520,837,7349,
2004-02-25_13:26,6646.70,6646.70,6646.70,6646.70,0,0,0,
2004-02-25_13:27,6646.70,6646.70,6646.70,6646.70,0,0,0,
2004-02-25_13:28,6646.70,6646.70,6646.70,6646.70,0,0,0,
2004-02-25_13:29,6646.70,6646.70,6646.70,6646.70,0,0,0,
2004-02-25_13:30,6644.28,6644.28,6644.28,6644.28,286486,6407,42898,
2004-02-26_09:01,6709.43,6709.43,6709.43,6709.43,262162,5297,32878,
2004-02-26_09:02,6716.15,6716.15,6716.15,6716.15,56366,1289,7558,
2004-02-26_09:03,6711.03,6711.03,6711.03,6711.03,79722,1961,11379,
2004-02-26_09:04,6716.07,6716.07,6716.07,6716.07,68622,1482,8968,
2004-02-26_09:05,6709.55,6709.55,6709.55,6709.55,86205,1912,10991,
2004-02-26_09:06,6713.32,6713.32,6713.32,6713.32,66485,1320,8184,
2004-02-26_09:07,6713.34,6713.34,6713.34,6713.34,71138,1637,9743,
2004-02-26_09:08,6711.26,6711.26,6711.26,6711.26,56827,1125,6970,
2004-02-26_09:09,6704.30,6704.30,6704.30,6704.30,79226,1791,9688,
2004-02-26_09:10,6703.49,6703.49,6703.49,6703.49,45875,983,6364,
2004-02-26_09:11,6695.78,6695.78,6695.78,6695.78,61326,1607,9301,
2004-02-26_09:12,6690.39,6690.39,6690.39,6690.39,42789,843,6327,
2004-02-26_09:13,6691.50,6691.50,6691.50,6691.50,56391,1279,7903,
2004-02-26_09:14,6691.83,6691.83,6691.83,6691.83,41660,942,5770,
2004-02-26_09:15,6696.99,6696.99,6696.99,6696.99,52316,1213,7591,
2004-02-26_09:16,6693.60,6693.60,6693.60,6693.60,31776,670,5170,
2004-02-26_09:17,6698.57,6698.57,6698.57,6698.57,49197,1204,7180,
2004-02-26_09:18,6701.72,6701.72,6701.72,6701.72,33948,690,4950,
2004-02-26_09:19,6704.51,6704.51,6704.51,6704.51,55443,1320,7449,
2004-02-26_09:20,6706.03,6706.03,6706.03,6706.03,43533,906,5950,
2004-02-26_09:21,6706.27,6706.27,6706.27,6706.27,59474,1337,8135,
2004-02-26_09:22,6709.54,6709.54,6709.54,6709.54,40277,889,5825,
2004-02-26_09:23,6709.57,6709.57,6709.57,6709.57,51050,1212,7495,
2004-02-26_09:24,6709.88,6709.88,6709.88,6709.88,37517,797,5158,
2004-02-26_09:25,6710.18,6710.18,6710.18,6710.18,52826,1170,7068,
2004-02-26_09:26,6709.71,6709.71,6709.71,6709.71,34389,749,4812,
2004-02-26_09:27,6707.54,6707.54,6707.54,6707.54,46839,1065,6500,
2004-02-26_09:28,6710.68,6710.68,6710.68,6710.68,32029,748,4821,
2004-02-26_09:29,6706.42,6706.42,6706.42,6706.42,42956,1029,6224,
2004-02-26_09:30,6699.69,6699.69,6699.69,6699.69,31262,619,4619,
2004-02-26_09:31,6700.20,6700.20,6700.20,6700.20,36409,795,5516,
2004-02-26_09:32,6698.18,6698.18,6698.18,6698.18,26244,498,3823,
2004-02-26_09:33,6697.73,6697.73,6697.73,6697.73,32827,764,5168,
2004-02-26_09:34,6699.83,6699.83,6699.83,6699.83,24277,510,3692,
2004-02-26_09:35,6700.23,6700.23,6700.23,6700.23,31528,711,4817,
2004-02-26_09:36,6698.56,6698.56,6698.56,6698.56,22948,448,3361,
2004-02-26_09:37,6698.83,6698.83,6698.83,6698.83,29909,684,4538,
2004-02-26_09:38,6698.94,6698.94,6698.94,6698.94,21376,437,3074,
2004-02-26_09:39,6700.04,6700.04,6700.04,6700.04,27537,608,4137,
2004-02-26_09:40,6702.52,6702.52,6702.52,6702.52,22944,462,3414,
2004-02-26_09:41,6698.97,6698.97,6698.97,6698.97,23838,516,3822,
2004-02-26_09:42,6697.14,6697.14,6697.14,6697.14,21991,414,3124,
2004-02-26_09:43,6698.66,6698.66,6698.66,6698.66,28721,773,4503,
2004-02-26_09:44,6696.40,6696.40,6696.40,6696.40,23934,481,3539,
2004-02-26_09:45,6698.37,6698.37,6698.37,6698.37,23528,489,3720,
2004-02-26_09:46,6695.14,6695.14,6695.14,6695.14,19052,378,3186,
2004-02-26_09:47,6695.79,6695.79,6695.79,6695.79,25184,551,4035,
2004-02-26_09:48,6696.23,6696.23,6696.23,6696.23,20458,450,3359,
2004-02-26_09:49,6696.93,6696.93,6696.93,6696.93,31405,726,4943,
2004-02-26_09:50,6698.12,6698.12,6698.12,6698.12,25073,586,3839,
2004-02-26_09:51,6703.38,6703.38,6703.38,6703.38,31686,724,4816,
2004-02-26_09:52,6699.90,6699.90,6699.90,6699.90,22971,546,3590,
2004-02-26_09:53,6702.04,6702.04,6702.04,6702.04,33857,774,5416,
2004-02-26_09:54,6704.41,6704.41,6704.41,6704.41,24611,541,3827,
2004-02-26_09:55,6710.30,6710.30,6710.30,6710.30,32510,770,5157,
2004-02-26_09:56,6711.33,6711.33,6711.33,6711.33,23772,540,3842,
2004-02-26_09:57,6707.61,6707.61,6707.61,6707.61,36741,767,5473,
2004-02-26_09:58,6710.96,6710.96,6710.96,6710.96,33265,743,5261,
2004-02-26_09:59,6707.51,6707.51,6707.51,6707.51,35329,815,5885,
2004-02-26_10:00,6710.76,6710.76,6710.76,6710.76,22338,524,3915,
2004-02-26_10:01,6709.61,6709.61,6709.61,6709.61,26143,606,4679,
2004-02-26_10:02,6707.56,6707.56,6707.56,6707.56,19259,457,3641,
2004-02-26_10:03,6707.07,6707.07,6707.07,6707.07,26251,676,4421,
2004-02-26_10:04,6707.14,6707.14,6707.14,6707.14,22728,565,3648,
2004-02-26_10:05,6708.26,6708.26,6708.26,6708.26,28055,646,4584,
2004-02-26_10:06,6708.02,6708.02,6708.02,6708.02,24602,554,3912,
2004-02-26_10:07,6712.21,6712.21,6712.21,6712.21,31106,715,4859,
2004-02-26_10:08,6711.59,6711.59,6711.59,6711.59,20080,438,3251,
2004-02-26_10:09,6711.41,6711.41,6711.41,6711.41,32332,808,4893,
2004-02-26_10:10,6710.71,6710.71,6710.71,6710.71,24806,622,3534,
2004-02-26_10:11,6711.78,6711.78,6711.78,6711.78,38187,972,6163,
2004-02-26_10:12,6711.70,6711.70,6711.70,6711.70,30229,722,4628,
2004-02-26_10:13,6720.49,6720.49,6720.49,6720.49,42148,944,5871,
2004-02-26_10:14,6719.22,6719.22,6719.22,6719.22,36623,829,4672,
2004-02-26_10:15,6721.40,6721.40,6721.40,6721.40,39441,924,5783,
2004-02-26_10:16,6714.47,6714.47,6714.47,6714.47,24793,574,3750,
2004-02-26_10:17,6717.98,6717.98,6717.98,6717.98,34125,785,5207,
2004-02-26_10:18,6719.61,6719.61,6719.61,6719.61,21003,474,3500,
2004-02-26_10:19,6718.05,6718.05,6718.05,6718.05,30360,696,4743,
2004-02-26_10:20,6720.08,6720.08,6720.08,6720.08,22239,496,3463,
2004-02-26_10:21,6715.28,6715.28,6715.28,6715.28,27735,607,4419,
2004-02-26_10:22,6717.03,6717.03,6717.03,6717.03,17213,393,3200,
2004-02-26_10:23,6714.88,6714.88,6714.88,6714.88,24546,622,4487,
2004-02-26_10:24,6720.39,6720.39,6720.39,6720.39,18725,478,3256,
2004-02-26_10:25,6717.40,6717.40,6717.40,6717.40,25606,743,4667,
2004-02-26_10:26,6720.36,6720.36,6720.36,6720.36,22346,595,4039,
2004-02-26_10:27,6715.77,6715.77,6715.77,6715.77,30636,755,5044,
2004-02-26_10:28,6725.60,6725.60,6725.60,6725.60,22802,534,3977,
2004-02-26_10:29,6720.72,6720.72,6720.72,6720.72,31271,767,5187,
2004-02-26_10:30,6717.54,6717.54,6717.54,6717.54,20502,496,3780,
2004-02-26_10:31,6719.28,6719.28,6719.28,6719.28,29743,730,4980,
2004-02-26_10:32,6728.14,6728.14,6728.14,6728.14,22746,533,3750,
2004-02-26_10:33,6726.47,6726.47,6726.47,6726.47,28737,668,4930,
2004-02-26_10:34,6726.44,6726.44,6726.44,6726.44,22140,527,3762,
2004-02-26_10:35,6728.05,6728.05,6728.05,6728.05,32035,717,5067,
2004-02-26_10:36,6727.26,6727.26,6727.26,6727.26,18737,421,3079,
2004-02-26_10:37,6730.96,6730.96,6730.96,6730.96,26771,608,4259,
2004-02-26_10:38,6726.64,6726.64,6726.64,6726.64,21589,472,3437,
2004-02-26_10:39,6728.56,6728.56,6728.56,6728.56,30326,718,5146,
2004-02-26_10:40,6723.54,6723.54,6723.54,6723.54,24307,536,4077,
2004-02-26_10:41,6722.29,6722.29,6722.29,6722.29,28956,588,4910,
2004-02-26_10:42,6716.53,6716.53,6716.53,6716.53,20868,432,3448,
2004-02-26_10:43,6717.16,6717.16,6717.16,6717.16,28550,640,4763,
2004-02-26_10:44,6713.19,6713.19,6713.19,6713.19,21222,457,3366,
2004-02-26_10:45,6716.55,6716.55,6716.55,6716.55,28894,619,4538,
2004-02-26_10:46,6717.03,6717.03,6717.03,6717.03,18633,375,3141,
2004-02-26_10:47,6715.16,6715.16,6715.16,6715.16,24429,536,4042,
2004-02-26_10:48,6713.27,6713.27,6713.27,6713.27,18346,406,2962,
2004-02-26_10:49,6713.69,6713.69,6713.69,6713.69,21529,511,3742,
2004-02-26_10:50,6708.55,6708.55,6708.55,6708.55,23178,504,3357,
2004-02-26_10:51,6704.97,6704.97,6704.97,6704.97,28189,685,4574,
2004-02-26_10:52,6704.92,6704.92,6704.92,6704.92,23767,562,3754,
2004-02-26_10:53,6706.43,6706.43,6706.43,6706.43,27519,642,4517,
2004-02-26_10:54,6697.56,6697.56,6697.56,6697.56,17206,347,2898,
2004-02-26_10:55,6703.73,6703.73,6703.73,6703.73,28872,629,4368,
2004-02-26_10:56,6702.07,6702.07,6702.07,6702.07,19466,435,3127,
2004-02-26_10:57,6700.87,6700.87,6700.87,6700.87,27268,644,4269,
2004-02-26_10:58,6696.55,6696.55,6696.55,6696.55,20152,400,2912,
2004-02-26_10:59,6697.20,6697.20,6697.20,6697.20,28544,670,4253,
2004-02-26_11:00,6700.84,6700.84,6700.84,6700.84,19105,443,3000,
2004-02-26_11:01,6692.64,6692.64,6692.64,6692.64,21131,496,3659,
2004-02-26_11:02,6691.98,6691.98,6691.98,6691.98,16500,329,2588,
2004-02-26_11:03,6691.00,6691.00,6691.00,6691.00,20243,425,3382,
2004-02-26_11:04,6689.68,6689.68,6689.68,6689.68,17824,338,2751,
2004-02-26_11:05,6696.07,6696.07,6696.07,6696.07,36260,715,5210,
2004-02-26_11:06,6697.22,6697.22,6697.22,6697.22,15749,317,2574,
2004-02-26_11:07,6700.99,6700.99,6700.99,6700.99,22158,453,3933,
2004-02-26_11:08,6698.28,6698.28,6698.28,6698.28,15160,307,2412,
2004-02-26_11:09,6700.56,6700.56,6700.56,6700.56,21299,427,3557,
2004-02-26_11:10,6692.82,6692.82,6692.82,6692.82,16827,325,2712,
2004-02-26_11:11,6700.47,6700.47,6700.47,6700.47,22587,426,3612,
2004-02-26_11:12,6699.89,6699.89,6699.89,6699.89,16936,377,2799,
2004-02-26_11:13,6701.68,6701.68,6701.68,6701.68,21893,389,3627,
2004-02-26_11:14,6697.59,6697.59,6697.59,6697.59,17198,342,2869,
2004-02-26_11:15,6700.71,6700.71,6700.71,6700.71,25210,500,4265,
2004-02-26_11:16,6702.64,6702.64,6702.64,6702.64,16491,364,2963,
2004-02-26_11:17,6703.10,6703.10,6703.10,6703.10,22731,527,4062,
2004-02-26_11:18,6702.23,6702.23,6702.23,6702.23,13415,289,2523,
2004-02-26_11:19,6702.54,6702.54,6702.54,6702.54,20094,419,3397,
2004-02-26_11:20,6698.25,6698.25,6698.25,6698.25,14427,339,2384,
2004-02-26_11:21,6697.20,6697.20,6697.20,6697.20,18214,415,3177,
2004-02-26_11:22,6699.90,6699.90,6699.90,6699.90,15861,350,2546,
2004-02-26_11:23,6697.98,6697.98,6697.98,6697.98,21340,429,3406,
2004-02-26_11:24,6696.04,6696.04,6696.04,6696.04,13893,294,2318,
2004-02-26_11:25,6696.27,6696.27,6696.27,6696.27,18832,441,3199,
2004-02-26_11:26,6697.16,6697.16,6697.16,6697.16,13585,338,2387,
2004-02-26_11:27,6697.24,6697.24,6697.24,6697.24,18136,377,3081,
2004-02-26_11:28,6696.55,6696.55,6696.55,6696.55,13108,270,2156,
2004-02-26_11:29,6696.38,6696.38,6696.38,6696.38,26775,455,4008,
2004-02-26_11:30,6696.51,6696.51,6696.51,6696.51,19492,338,2751,
2004-02-26_11:31,6696.88,6696.88,6696.88,6696.88,23453,468,3397,
2004-02-26_11:32,6696.17,6696.17,6696.17,6696.17,16351,316,2458,
2004-02-26_11:33,6698.72,6698.72,6698.72,6698.72,30154,701,4465,
2004-02-26_11:34,6697.92,6697.92,6697.92,6697.92,14597,293,2330,
2004-02-26_11:35,6697.97,6697.97,6697.97,6697.97,22914,494,4112,
2004-02-26_11:36,6698.96,6698.96,6698.96,6698.96,16268,324,2791,
2004-02-26_11:37,6701.26,6701.26,6701.26,6701.26,25354,479,4109,
2004-02-26_11:38,6700.01,6700.01,6700.01,6700.01,17730,328,2892,
2004-02-26_11:39,6701.69,6701.69,6701.69,6701.69,24554,510,4128,
2004-02-26_11:40,6700.64,6700.64,6700.64,6700.64,28450,550,4025,
2004-02-26_11:41,6706.34,6706.34,6706.34,6706.34,33157,673,5099,
2004-02-26_11:42,6705.62,6705.62,6705.62,6705.62,17584,348,2875,
2004-02-26_11:43,6711.35,6711.35,6711.35,6711.35,21814,454,3834,
2004-02-26_11:44,6706.16,6706.16,6706.16,6706.16,16087,352,2754,
2004-02-26_11:45,6706.22,6706.22,6706.22,6706.22,55794,1054,4252,
2004-02-26_11:46,6705.88,6705.88,6705.88,6705.88,15887,321,2603,
2004-02-26_11:47,6705.84,6705.84,6705.84,6705.84,20116,425,3449,
2004-02-26_11:48,6707.24,6707.24,6707.24,6707.24,15181,322,2546,
2004-02-26_11:49,6701.95,6701.95,6701.95,6701.95,20806,408,3483,
2004-02-26_11:50,6707.49,6707.49,6707.49,6707.49,15545,353,2502,
2004-02-26_11:51,6705.69,6705.69,6705.69,6705.69,18205,399,3294,
2004-02-26_11:52,6702.17,6702.17,6702.17,6702.17,11933,271,2072,
2004-02-26_11:53,6704.04,6704.04,6704.04,6704.04,17069,370,3039,
2004-02-26_11:54,6704.05,6704.05,6704.05,6704.05,13023,286,2160,
2004-02-26_11:55,6705.32,6705.32,6705.32,6705.32,14099,324,2616,
2004-02-26_11:56,6702.21,6702.21,6702.21,6702.21,9332,200,1645,
2004-02-26_11:57,6701.02,6701.02,6701.02,6701.02,16138,348,2478,
2004-02-26_11:58,6698.93,6698.93,6698.93,6698.93,11546,254,1878,
2004-02-26_11:59,6702.60,6702.60,6702.60,6702.60,18078,387,2739,
2004-02-26_12:00,6698.36,6698.36,6698.36,6698.36,13100,283,2103,
2004-02-26_12:01,6701.79,6701.79,6701.79,6701.79,19071,411,3187,
2004-02-26_12:02,6699.60,6699.60,6699.60,6699.60,13589,307,2189,
2004-02-26_12:03,6701.48,6701.48,6701.48,6701.48,15291,349,2766,
2004-02-26_12:04,6700.90,6700.90,6700.90,6700.90,12887,298,2138,
2004-02-26_12:05,6696.27,6696.27,6696.27,6696.27,18192,425,3012,
2004-02-26_12:06,6698.69,6698.69,6698.69,6698.69,11985,249,2078,
2004-02-26_12:07,6699.31,6699.31,6699.31,6699.31,16770,346,2804,
2004-02-26_12:08,6700.26,6700.26,6700.26,6700.26,12371,283,2044,
2004-02-26_12:09,6700.67,6700.67,6700.67,6700.67,13550,295,2412,
2004-02-26_12:10,6698.39,6698.39,6698.39,6698.39,11407,249,1932,
2004-02-26_12:11,6697.00,6697.00,6697.00,6697.00,16052,362,2616,
2004-02-26_12:12,6697.97,6697.97,6697.97,6697.97,13381,321,2221,
2004-02-26_12:13,6693.08,6693.08,6693.08,6693.08,17063,407,3015,
2004-02-26_12:14,6693.01,6693.01,6693.01,6693.01,12056,269,2185,
2004-02-26_12:15,6690.04,6690.04,6690.04,6690.04,18974,431,3447,
2004-02-26_12:16,6688.44,6688.44,6688.44,6688.44,13755,298,2409,
2004-02-26_12:17,6687.09,6687.09,6687.09,6687.09,26656,577,4185,
2004-02-26_12:18,6686.09,6686.09,6686.09,6686.09,24996,515,3568,
2004-02-26_12:19,6678.50,6678.50,6678.50,6678.50,31741,635,4765,
2004-02-26_12:20,6677.02,6677.02,6677.02,6677.02,22462,517,3395,
2004-02-26_12:21,6674.96,6674.96,6674.96,6674.96,28743,649,4837,
2004-02-26_12:22,6680.69,6680.69,6680.69,6680.69,26006,707,4316,
2004-02-26_12:23,6677.62,6677.62,6677.62,6677.62,33426,807,5444,
2004-02-26_12:24,6678.25,6678.25,6678.25,6678.25,22230,524,3379,
2004-02-26_12:25,6680.73,6680.73,6680.73,6680.73,27240,553,4154,
2004-02-26_12:26,6674.73,6674.73,6674.73,6674.73,15213,333,2681,
2004-02-26_12:27,6680.17,6680.17,6680.17,6680.17,19489,398,3347,
2004-02-26_12:28,6680.29,6680.29,6680.29,6680.29,15065,325,2458,
2004-02-26_12:29,6680.33,6680.33,6680.33,6680.33,17343,401,3043,
2004-02-26_12:30,6680.50,6680.50,6680.50,6680.50,15780,288,2454,
2004-02-26_12:31,6676.67,6676.67,6676.67,6676.67,18165,373,2993,
2004-02-26_12:32,6679.11,6679.11,6679.11,6679.11,12767,273,2148,
2004-02-26_12:33,6678.51,6678.51,6678.51,6678.51,17394,327,2906,
2004-02-26_12:34,6676.55,6676.55,6676.55,6676.55,13396,265,2124,
2004-02-26_12:35,6678.65,6678.65,6678.65,6678.65,16058,329,2803,
2004-02-26_12:36,6678.45,6678.45,6678.45,6678.45,11385,247,1886,
2004-02-26_12:37,6679.90,6679.90,6679.90,6679.90,16758,363,2871,
2004-02-26_12:38,6678.51,6678.51,6678.51,6678.51,10719,241,2003,
2004-02-26_12:39,6676.22,6676.22,6676.22,6676.22,15114,336,2678,
2004-02-26_12:40,6681.15,6681.15,6681.15,6681.15,13277,286,2257,
2004-02-26_12:41,6676.41,6676.41,6676.41,6676.41,17985,452,3192,
2004-02-26_12:42,6681.68,6681.68,6681.68,6681.68,12935,304,2366,
2004-02-26_12:43,6679.75,6679.75,6679.75,6679.75,15362,373,2928,
2004-02-26_12:44,6680.11,6680.11,6680.11,6680.11,11841,246,2098,
2004-02-26_12:45,6684.22,6684.22,6684.22,6684.22,16094,351,2507,
2004-02-26_12:46,6685.96,6685.96,6685.96,6685.96,12145,269,2031,
2004-02-26_12:47,6684.73,6684.73,6684.73,6684.73,15442,361,2699,
2004-02-26_12:48,6686.61,6686.61,6686.61,6686.61,12369,255,2017,
2004-02-26_12:49,6685.82,6685.82,6685.82,6685.82,13028,298,2358,
2004-02-26_12:50,6681.59,6681.59,6681.59,6681.59,12725,255,2175,
2004-02-26_12:51,6677.15,6677.15,6677.15,6677.15,16482,370,2811,
2004-02-26_12:52,6686.42,6686.42,6686.42,6686.42,14048,287,2421,
2004-02-26_12:53,6679.39,6679.39,6679.39,6679.39,16656,387,2759,
2004-02-26_12:54,6684.55,6684.55,6684.55,6684.55,13542,280,2321,
2004-02-26_12:55,6685.33,6685.33,6685.33,6685.33,19664,426,3218,
2004-02-26_12:56,6681.10,6681.10,6681.10,6681.10,15126,307,2373,
2004-02-26_12:57,6683.97,6683.97,6683.97,6683.97,17221,377,2993,
2004-02-26_12:58,6683.79,6683.79,6683.79,6683.79,12977,255,2307,
2004-02-26_12:59,6678.76,6678.76,6678.76,6678.76,18040,413,3244,
2004-02-26_13:00,6681.30,6681.30,6681.30,6681.30,12993,264,2331,
2004-02-26_13:01,6682.27,6682.27,6682.27,6682.27,21365,472,3807,
2004-02-26_13:02,6675.78,6675.78,6675.78,6675.78,16978,364,2764,
2004-02-26_13:03,6677.38,6677.38,6677.38,6677.38,22986,480,3648,
2004-02-26_13:04,6672.22,6672.22,6672.22,6672.22,18435,392,2994,
2004-02-26_13:05,6671.40,6671.40,6671.40,6671.40,25386,519,4198,
2004-02-26_13:06,6665.80,6665.80,6665.80,6665.80,18173,401,3476,
2004-02-26_13:07,6669.62,6669.62,6669.62,6669.62,28838,635,4897,
2004-02-26_13:08,6666.63,6666.63,6666.63,6666.63,27973,582,4493,
2004-02-26_13:09,6667.18,6667.18,6667.18,6667.18,31860,716,5567,
2004-02-26_13:10,6662.64,6662.64,6662.64,6662.64,27811,630,4373,
2004-02-26_13:11,6661.04,6661.04,6661.04,6661.04,33861,729,5855,
2004-02-26_13:12,6666.40,6666.40,6666.40,6666.40,25100,564,4091,
2004-02-26_13:13,6660.52,6660.52,6660.52,6660.52,37982,844,5872,
2004-02-26_13:14,6662.40,6662.40,6662.40,6662.40,27417,606,4349,
2004-02-26_13:15,6662.16,6662.16,6662.16,6662.16,36484,783,5860,
2004-02-26_13:16,6664.46,6664.46,6664.46,6664.46,25085,485,3924,
2004-02-26_13:17,6666.42,6666.42,6666.42,6666.42,32890,701,5199,
2004-02-26_13:18,6669.20,6669.20,6669.20,6669.20,24684,500,3947,
2004-02-26_13:19,6669.68,6669.68,6669.68,6669.68,28176,614,5026,
2004-02-26_13:20,6673.50,6673.50,6673.50,6673.50,23720,514,3886,
2004-02-26_13:21,6676.80,6676.80,6676.80,6676.80,27362,612,5015,
2004-02-26_13:22,6673.87,6673.87,6673.87,6673.87,26621,564,4274,
2004-02-26_13:23,6674.61,6674.61,6674.61,6674.61,38625,932,6618,
2004-02-26_13:24,6672.00,6672.00,6672.00,6672.00,32727,747,5339,
2004-02-26_13:25,6673.90,6673.90,6673.90,6673.90,47699,1101,8146,
2004-02-26_13:26,6673.88,6673.88,6673.88,6673.88,0,0,0,
2004-02-26_13:27,6673.88,6673.88,6673.88,6673.88,0,0,0,
2004-02-26_13:28,6673.88,6673.88,6673.88,6673.88,0,0,0,
2004-02-26_13:29,6673.88,6673.88,6673.88,6673.88,0,0,0,
2004-02-26_13:30,6693.25,6693.25,6693.25,6693.25,379280,10200,45990,
2004-02-27_09:01,6732.63,6732.63,6732.63,6732.63,221743,5195,32668,
2004-02-27_09:02,6734.76,6734.76,6734.76,6734.76,59220,1177,7241,
2004-02-27_09:03,6735.26,6735.26,6735.26,6735.26,71852,1400,9235,
2004-02-27_09:04,6737.10,6737.10,6737.10,6737.10,55343,1110,7594,
2004-02-27_09:05,6735.61,6735.61,6735.61,6735.61,71447,1696,10127,
2004-02-27_09:06,6736.62,6736.62,6736.62,6736.62,51271,1080,7107,
2004-02-27_09:07,6733.40,6733.40,6733.40,6733.40,68539,1575,9999,
2004-02-27_09:08,6731.45,6731.45,6731.45,6731.45,51055,1147,7138,
2004-02-27_09:09,6733.36,6733.36,6733.36,6733.36,73006,1616,9673,
2004-02-27_09:10,6730.99,6730.99,6730.99,6730.99,42284,961,6177,
2004-02-27_09:11,6726.95,6726.95,6726.95,6726.95,65067,1400,8559,
2004-02-27_09:12,6726.38,6726.38,6726.38,6726.38,43441,795,5921,
2004-02-27_09:13,6720.40,6720.40,6720.40,6720.40,47488,1022,7394,
2004-02-27_09:14,6717.52,6717.52,6717.52,6717.52,37389,779,5662,
2004-02-27_09:15,6721.29,6721.29,6721.29,6721.29,52271,1145,8015,
2004-02-27_09:16,6720.17,6720.17,6720.17,6720.17,34014,696,5507,
2004-02-27_09:17,6722.09,6722.09,6722.09,6722.09,49525,1139,7346,
2004-02-27_09:18,6718.34,6718.34,6718.34,6718.34,36607,849,5539,
2004-02-27_09:19,6723.44,6723.44,6723.44,6723.44,40726,932,6650,
2004-02-27_09:20,6723.98,6723.98,6723.98,6723.98,33278,771,5208,
2004-02-27_09:21,6721.00,6721.00,6721.00,6721.00,47225,1100,7062,
2004-02-27_09:22,6724.73,6724.73,6724.73,6724.73,36616,810,5368,
2004-02-27_09:23,6731.92,6731.92,6731.92,6731.92,53042,1285,7443,
2004-02-27_09:24,6728.56,6728.56,6728.56,6728.56,47903,1065,6431,
2004-02-27_09:25,6734.68,6734.68,6734.68,6734.68,49267,1102,7373,
2004-02-27_09:26,6742.03,6742.03,6742.03,6742.03,36699,811,5378,
2004-02-27_09:27,6738.73,6738.73,6738.73,6738.73,51033,1152,7243,
2004-02-27_09:28,6743.73,6743.73,6743.73,6743.73,37295,965,5617,
2004-02-27_09:29,6747.30,6747.30,6747.30,6747.30,53114,1238,7872,
2004-02-27_09:30,6743.11,6743.11,6743.11,6743.11,40187,875,5803,
2004-02-27_09:31,6749.46,6749.46,6749.46,6749.46,47565,1115,7180,
2004-02-27_09:32,6738.82,6738.82,6738.82,6738.82,31170,678,4933,
2004-02-27_09:33,6748.86,6748.86,6748.86,6748.86,41317,924,6290,
2004-02-27_09:34,6749.78,6749.78,6749.78,6749.78,32800,717,4594,
2004-02-27_09:35,6752.14,6752.14,6752.14,6752.14,41527,935,5846,
2004-02-27_09:36,6748.96,6748.96,6748.96,6748.96,26726,575,4176,
2004-02-27_09:37,6741.36,6741.36,6741.36,6741.36,40299,918,5475,
2004-02-27_09:38,6742.41,6742.41,6742.41,6742.41,31605,629,4532,
2004-02-27_09:39,6740.21,6740.21,6740.21,6740.21,39742,909,5943,
2004-02-27_09:40,6745.27,6745.27,6745.27,6745.27,35336,782,5139,
2004-02-27_09:41,6739.83,6739.83,6739.83,6739.83,48624,1011,6769,
2004-02-27_09:42,6746.34,6746.34,6746.34,6746.34,29239,603,4593,
2004-02-27_09:43,6743.82,6743.82,6743.82,6743.82,45436,987,6276,
2004-02-27_09:44,6741.91,6741.91,6741.91,6741.91,27893,602,4442,
2004-02-27_09:45,6744.66,6744.66,6744.66,6744.66,34729,767,5438,
2004-02-27_09:46,6740.13,6740.13,6740.13,6740.13,34436,741,4638,
2004-02-27_09:47,6741.52,6741.52,6741.52,6741.52,34391,784,5261,
2004-02-27_09:48,6735.50,6735.50,6735.50,6735.50,30825,685,4440,
2004-02-27_09:49,6736.13,6736.13,6736.13,6736.13,41084,909,5676,
2004-02-27_09:50,6733.38,6733.38,6733.38,6733.38,25323,550,4006,
2004-02-27_09:51,6733.19,6733.19,6733.19,6733.19,35743,753,5054,
2004-02-27_09:52,6731.69,6731.69,6731.69,6731.69,21653,454,3438,
2004-02-27_09:53,6730.61,6730.61,6730.61,6730.61,28918,628,4600,
2004-02-27_09:54,6729.26,6729.26,6729.26,6729.26,21726,447,3272,
2004-02-27_09:55,6730.84,6730.84,6730.84,6730.84,22124,509,3933,
2004-02-27_09:56,6727.81,6727.81,6727.81,6727.81,22642,491,3257,
2004-02-27_09:57,6724.38,6724.38,6724.38,6724.38,29769,612,4328,
2004-02-27_09:58,6726.02,6726.02,6726.02,6726.02,21085,404,3156,
2004-02-27_09:59,6723.43,6723.43,6723.43,6723.43,25577,513,4202,
2004-02-27_10:00,6726.08,6726.08,6726.08,6726.08,22561,424,3210,
2004-02-27_10:01,6725.87,6725.87,6725.87,6725.87,30415,659,4269,
2004-02-27_10:02,6722.41,6722.41,6722.41,6722.41,19164,402,3015,
2004-02-27_10:03,6727.92,6727.92,6727.92,6727.92,23541,489,3904,
2004-02-27_10:04,6722.93,6722.93,6722.93,6722.93,20021,465,3068,
2004-02-27_10:05,6725.90,6725.90,6725.90,6725.90,23051,532,3984,
2004-02-27_10:06,6724.42,6724.42,6724.42,6724.42,21091,458,3260,
2004-02-27_10:07,6725.80,6725.80,6725.80,6725.80,24312,559,3938,
2004-02-27_10:08,6726.23,6726.23,6726.23,6726.23,20800,471,3325,
2004-02-27_10:09,6733.02,6733.02,6733.02,6733.02,27792,622,4590,
2004-02-27_10:10,6730.77,6730.77,6730.77,6730.77,20916,458,3379,
2004-02-27_10:11,6735.20,6735.20,6735.20,6735.20,29542,671,5100,
2004-02-27_10:12,6732.62,6732.62,6732.62,6732.62,18258,400,3326,
2004-02-27_10:13,6736.08,6736.08,6736.08,6736.08,30376,652,4711,
2004-02-27_10:14,6733.43,6733.43,6733.43,6733.43,18045,379,2949,
2004-02-27_10:15,6735.99,6735.99,6735.99,6735.99,26281,544,4100,
2004-02-27_10:16,6741.73,6741.73,6741.73,6741.73,17953,347,2815,
2004-02-27_10:17,6739.23,6739.23,6739.23,6739.23,25930,551,4143,
2004-02-27_10:18,6733.78,6733.78,6733.78,6733.78,23558,438,3053,
2004-02-27_10:19,6732.85,6732.85,6732.85,6732.85,40230,819,5472,
2004-02-27_10:20,6741.37,6741.37,6741.37,6741.37,28012,671,3608,
2004-02-27_10:21,6739.91,6739.91,6739.91,6739.91,36820,817,5313,
2004-02-27_10:22,6742.55,6742.55,6742.55,6742.55,23759,502,3261,
2004-02-27_10:23,6743.60,6743.60,6743.60,6743.60,31465,665,4673,
2004-02-27_10:24,6737.16,6737.16,6737.16,6737.16,21622,509,2972,
2004-02-27_10:25,6738.01,6738.01,6738.01,6738.01,25990,553,3913,
2004-02-27_10:26,6738.93,6738.93,6738.93,6738.93,18163,398,2942,
2004-02-27_10:27,6737.42,6737.42,6737.42,6737.42,22489,538,3624,
2004-02-27_10:28,6736.44,6736.44,6736.44,6736.44,17793,405,2666,
2004-02-27_10:29,6739.00,6739.00,6739.00,6739.00,30626,750,4393,
2004-02-27_10:30,6737.32,6737.32,6737.32,6737.32,20768,467,3020,
2004-02-27_10:31,6737.68,6737.68,6737.68,6737.68,30342,694,4684,
2004-02-27_10:32,6734.05,6734.05,6734.05,6734.05,23136,481,3265,
2004-02-27_10:33,6738.30,6738.30,6738.30,6738.30,35805,768,5045,
2004-02-27_10:34,6737.76,6737.76,6737.76,6737.76,21062,431,3052,
2004-02-27_10:35,6738.45,6738.45,6738.45,6738.45,28395,599,4321,
2004-02-27_10:36,6735.23,6735.23,6735.23,6735.23,17743,365,2957,
2004-02-27_10:37,6734.94,6734.94,6734.94,6734.94,23191,510,3697,
2004-02-27_10:38,6734.07,6734.07,6734.07,6734.07,18809,364,2740,
2004-02-27_10:39,6737.68,6737.68,6737.68,6737.68,21555,461,3606,
2004-02-27_10:40,6731.64,6731.64,6731.64,6731.64,17985,369,2641,
2004-02-27_10:41,6733.58,6733.58,6733.58,6733.58,19211,421,3318,
2004-02-27_10:42,6738.97,6738.97,6738.97,6738.97,14977,342,2255,
2004-02-27_10:43,6730.77,6730.77,6730.77,6730.77,20913,452,3247,
2004-02-27_10:44,6730.86,6730.86,6730.86,6730.86,15616,309,2353,
2004-02-27_10:45,6728.39,6728.39,6728.39,6728.39,24176,537,3577,
2004-02-27_10:46,6728.12,6728.12,6728.12,6728.12,13953,258,2117,
2004-02-27_10:47,6729.89,6729.89,6729.89,6729.89,19621,416,3108,
2004-02-27_10:48,6725.93,6725.93,6725.93,6725.93,13766,296,2346,
2004-02-27_10:49,6724.88,6724.88,6724.88,6724.88,18532,421,3086,
2004-02-27_10:50,6726.02,6726.02,6726.02,6726.02,18251,348,2693,
2004-02-27_10:51,6726.28,6726.28,6726.28,6726.28,23098,550,3553,
2004-02-27_10:52,6723.49,6723.49,6723.49,6723.49,17889,396,2696,
2004-02-27_10:53,6723.77,6723.77,6723.77,6723.77,22644,489,3466,
2004-02-27_10:54,6722.74,6722.74,6722.74,6722.74,18094,350,2657,
2004-02-27_10:55,6719.93,6719.93,6719.93,6719.93,21733,473,3394,
2004-02-27_10:56,6718.85,6718.85,6718.85,6718.85,20126,415,2659,
2004-02-27_10:57,6721.02,6721.02,6721.02,6721.02,23741,486,3534,
2004-02-27_10:58,6723.83,6723.83,6723.83,6723.83,17080,327,2606,
2004-02-27_10:59,6721.12,6721.12,6721.12,6721.12,18046,402,3206,
2004-02-27_11:00,6719.91,6719.91,6719.91,6719.91,15326,311,2430,
2004-02-27_11:01,6719.23,6719.23,6719.23,6719.23,18396,400,2981,
2004-02-27_11:02,6721.21,6721.21,6721.21,6721.21,15828,316,2421,
2004-02-27_11:03,6720.03,6720.03,6720.03,6720.03,20840,523,3146,
2004-02-27_11:04,6720.68,6720.68,6720.68,6720.68,15706,312,2543,
2004-02-27_11:05,6720.08,6720.08,6720.08,6720.08,23687,388,3323,
2004-02-27_11:06,6722.10,6722.10,6722.10,6722.10,14149,297,2298,
2004-02-27_11:07,6723.16,6723.16,6723.16,6723.16,18250,391,3145,
2004-02-27_11:08,6724.73,6724.73,6724.73,6724.73,14844,297,2335,
2004-02-27_11:09,6719.00,6719.00,6719.00,6719.00,19375,451,3390,
2004-02-27_11:10,6724.98,6724.98,6724.98,6724.98,15864,299,2843,
2004-02-27_11:11,6721.09,6721.09,6721.09,6721.09,23702,465,4111,
2004-02-27_11:12,6718.06,6718.06,6718.06,6718.06,15606,290,2425,
2004-02-27_11:13,6719.68,6719.68,6719.68,6719.68,25966,505,4054,
2004-02-27_11:14,6718.63,6718.63,6718.63,6718.63,18731,414,3157,
2004-02-27_11:15,6716.20,6716.20,6716.20,6716.20,26577,629,4579,
2004-02-27_11:16,6717.85,6717.85,6717.85,6717.85,12904,250,2391,
2004-02-27_11:17,6717.31,6717.31,6717.31,6717.31,22031,465,3693,
2004-02-27_11:18,6718.21,6718.21,6718.21,6718.21,21249,422,2742,
2004-02-27_11:19,6713.67,6713.67,6713.67,6713.67,19107,362,3418,
2004-02-27_11:20,6718.16,6718.16,6718.16,6718.16,15859,292,2582,
2004-02-27_11:21,6720.25,6720.25,6720.25,6720.25,19407,391,3388,
2004-02-27_11:22,6722.83,6722.83,6722.83,6722.83,16654,322,2417,
2004-02-27_11:23,6720.89,6720.89,6720.89,6720.89,17505,365,3304,
2004-02-27_11:24,6722.41,6722.41,6722.41,6722.41,16164,298,2408,
2004-02-27_11:25,6720.55,6720.55,6720.55,6720.55,17396,342,2984,
2004-02-27_11:26,6722.37,6722.37,6722.37,6722.37,11677,252,2217,
2004-02-27_11:27,6727.24,6727.24,6727.24,6727.24,18259,411,3017,
2004-02-27_11:28,6727.01,6727.01,6727.01,6727.01,15445,296,2419,
2004-02-27_11:29,6722.04,6722.04,6722.04,6722.04,18462,380,2929,
2004-02-27_11:30,6721.76,6721.76,6721.76,6721.76,13037,286,2117,
2004-02-27_11:31,6723.86,6723.86,6723.86,6723.86,20434,460,3131,
2004-02-27_11:32,6724.12,6724.12,6724.12,6724.12,17797,435,2437,
2004-02-27_11:33,6724.25,6724.25,6724.25,6724.25,18030,359,2902,
2004-02-27_11:34,6722.32,6722.32,6722.32,6722.32,15196,323,2252,
2004-02-27_11:35,6723.71,6723.71,6723.71,6723.71,17912,361,2889,
2004-02-27_11:36,6721.90,6721.90,6721.90,6721.90,13215,280,2274,
2004-02-27_11:37,6724.52,6724.52,6724.52,6724.52,22502,496,2979,
2004-02-27_11:38,6721.06,6721.06,6721.06,6721.06,16350,330,2648,
2004-02-27_11:39,6719.66,6719.66,6719.66,6719.66,15591,348,2683,
2004-02-27_11:40,6718.99,6718.99,6718.99,6718.99,14761,305,2119,
2004-02-27_11:41,6717.49,6717.49,6717.49,6717.49,23244,506,3495,
2004-02-27_11:42,6719.42,6719.42,6719.42,6719.42,15152,377,2487,
2004-02-27_11:43,6722.59,6722.59,6722.59,6722.59,20750,493,3323,
2004-02-27_11:44,6720.47,6720.47,6720.47,6720.47,14363,343,2483,
2004-02-27_11:45,6719.27,6719.27,6719.27,6719.27,21496,500,3465,
2004-02-27_11:46,6721.12,6721.12,6721.12,6721.12,16202,339,2535,
2004-02-27_11:47,6727.84,6727.84,6727.84,6727.84,22331,489,3418,
2004-02-27_11:48,6725.08,6725.08,6725.08,6725.08,12442,287,2231,
2004-02-27_11:49,6724.67,6724.67,6724.67,6724.67,16904,381,3050,
2004-02-27_11:50,6724.87,6724.87,6724.87,6724.87,16613,433,2690,
2004-02-27_11:51,6721.45,6721.45,6721.45,6721.45,21215,455,3359,
2004-02-27_11:52,6722.82,6722.82,6722.82,6722.82,19069,416,2958,
2004-02-27_11:53,6722.86,6722.86,6722.86,6722.86,20524,488,3320,
2004-02-27_11:54,6723.10,6723.10,6723.10,6723.10,18145,410,2657,
2004-02-27_11:55,6721.88,6721.88,6721.88,6721.88,20653,442,3314,
2004-02-27_11:56,6721.16,6721.16,6721.16,6721.16,18481,397,2550,
2004-02-27_11:57,6722.42,6722.42,6722.42,6722.42,22364,557,3515,
2004-02-27_11:58,6718.83,6718.83,6718.83,6718.83,17348,373,2627,
2004-02-27_11:59,6722.58,6722.58,6722.58,6722.58,22073,483,3274,
2004-02-27_12:00,6721.49,6721.49,6721.49,6721.49,19371,381,2762,
2004-02-27_12:01,6714.68,6714.68,6714.68,6714.68,25662,521,3802,
2004-02-27_12:02,6722.86,6722.86,6722.86,6722.86,21398,453,3061,
2004-02-27_12:03,6724.63,6724.63,6724.63,6724.63,21725,516,3614,
2004-02-27_12:04,6723.58,6723.58,6723.58,6723.58,18864,448,2812,
2004-02-27_12:05,6726.60,6726.60,6726.60,6726.60,28374,692,4494,
2004-02-27_12:06,6728.86,6728.86,6728.86,6728.86,17924,397,2967,
2004-02-27_12:07,6731.02,6731.02,6731.02,6731.02,25695,624,3810,
2004-02-27_12:08,6735.89,6735.89,6735.89,6735.89,21023,492,2921,
2004-02-27_12:09,6733.06,6733.06,6733.06,6733.06,25015,567,3944,
2004-02-27_12:10,6733.39,6733.39,6733.39,6733.39,17676,408,2714,
2004-02-27_12:11,6732.80,6732.80,6732.80,6732.80,28341,573,3944,
2004-02-27_12:12,6734.47,6734.47,6734.47,6734.47,17549,342,2565,
2004-02-27_12:13,6733.56,6733.56,6733.56,6733.56,20858,407,3299,
2004-02-27_12:14,6735.22,6735.22,6735.22,6735.22,14355,293,2475,
2004-02-27_12:15,6731.87,6731.87,6731.87,6731.87,20705,420,3221,
2004-02-27_12:16,6731.89,6731.89,6731.89,6731.89,14250,265,2234,
2004-02-27_12:17,6731.54,6731.54,6731.54,6731.54,18052,375,2928,
2004-02-27_12:18,6727.91,6727.91,6727.91,6727.91,12802,267,2275,
2004-02-27_12:19,6727.22,6727.22,6727.22,6727.22,15966,346,2930,
2004-02-27_12:20,6726.47,6726.47,6726.47,6726.47,13179,273,2178,
2004-02-27_12:21,6732.31,6732.31,6732.31,6732.31,18733,460,3349,
2004-02-27_12:22,6731.60,6731.60,6731.60,6731.60,13650,317,2325,
2004-02-27_12:23,6732.38,6732.38,6732.38,6732.38,23813,557,3486,
2004-02-27_12:24,6734.33,6734.33,6734.33,6734.33,16318,391,2755,
2004-02-27_12:25,6738.36,6738.36,6738.36,6738.36,35352,927,4865,
2004-02-27_12:26,6740.71,6740.71,6740.71,6740.71,26436,611,3988,
2004-02-27_12:27,6742.55,6742.55,6742.55,6742.55,53711,1146,6407,
2004-02-27_12:28,6746.44,6746.44,6746.44,6746.44,30670,747,3946,
2004-02-27_12:29,6741.64,6741.64,6741.64,6741.64,38502,1031,5963,
2004-02-27_12:30,6749.42,6749.42,6749.42,6749.42,21239,489,3423,
2004-02-27_12:31,6746.34,6746.34,6746.34,6746.34,29537,786,4314,
2004-02-27_12:32,6745.30,6745.30,6745.30,6745.30,20932,449,3196,
2004-02-27_12:33,6737.61,6737.61,6737.61,6737.61,23824,549,3779,
2004-02-27_12:34,6743.16,6743.16,6743.16,6743.16,17721,367,2606,
2004-02-27_12:35,6737.82,6737.82,6737.82,6737.82,27735,583,4062,
2004-02-27_12:36,6739.67,6739.67,6739.67,6739.67,17506,337,2413,
2004-02-27_12:37,6736.96,6736.96,6736.96,6736.96,23856,481,3784,
2004-02-27_12:38,6734.13,6734.13,6734.13,6734.13,20248,410,2849,
2004-02-27_12:39,6744.50,6744.50,6744.50,6744.50,20635,489,3537,
2004-02-27_12:40,6738.76,6738.76,6738.76,6738.76,16883,400,2834,
2004-02-27_12:41,6738.04,6738.04,6738.04,6738.04,20113,473,3543,
2004-02-27_12:42,6736.01,6736.01,6736.01,6736.01,14533,308,2579,
2004-02-27_12:43,6739.29,6739.29,6739.29,6739.29,18491,465,3101,
2004-02-27_12:44,6735.93,6735.93,6735.93,6735.93,18409,402,2989,
2004-02-27_12:45,6735.85,6735.85,6735.85,6735.85,28584,668,4197,
2004-02-27_12:46,6739.46,6739.46,6739.46,6739.46,20717,428,3208,
2004-02-27_12:47,6742.44,6742.44,6742.44,6742.44,25156,552,3970,
2004-02-27_12:48,6739.86,6739.86,6739.86,6739.86,20050,412,2785,
2004-02-27_12:49,6740.93,6740.93,6740.93,6740.93,21592,495,3554,
2004-02-27_12:50,6740.92,6740.92,6740.92,6740.92,20493,467,2924,
2004-02-27_12:51,6741.70,6741.70,6741.70,6741.70,22512,516,3779,
2004-02-27_12:52,6740.97,6740.97,6740.97,6740.97,18248,442,3059,
2004-02-27_12:53,6743.14,6743.14,6743.14,6743.14,21650,455,3703,
2004-02-27_12:54,6742.96,6742.96,6742.96,6742.96,19245,433,3144,
2004-02-27_12:55,6743.07,6743.07,6743.07,6743.07,24186,555,3932,
2004-02-27_12:56,6744.26,6744.26,6744.26,6744.26,25347,557,3730,
2004-02-27_12:57,6747.40,6747.40,6747.40,6747.40,31331,717,4446,
2004-02-27_12:58,6748.97,6748.97,6748.97,6748.97,19223,404,3189,
2004-02-27_12:59,6739.25,6739.25,6739.25,6739.25,22831,490,4007,
2004-02-27_13:00,6744.45,6744.45,6744.45,6744.45,19123,437,3313,
2004-02-27_13:01,6748.82,6748.82,6748.82,6748.82,23093,545,4147,
2004-02-27_13:02,6749.87,6749.87,6749.87,6749.87,27378,648,4286,
2004-02-27_13:03,6752.51,6752.51,6752.51,6752.51,28575,678,4873,
2004-02-27_13:04,6751.21,6751.21,6751.21,6751.21,26715,761,4259,
2004-02-27_13:05,6755.17,6755.17,6755.17,6755.17,30090,795,5068,
2004-02-27_13:06,6754.90,6754.90,6754.90,6754.90,24857,561,4165,
2004-02-27_13:07,6756.76,6756.76,6756.76,6756.76,33177,1029,6208,
2004-02-27_13:08,6755.50,6755.50,6755.50,6755.50,29029,671,4657,
2004-02-27_13:09,6754.60,6754.60,6754.60,6754.60,38565,974,5643,
2004-02-27_13:10,6756.35,6756.35,6756.35,6756.35,30256,690,4717,
2004-02-27_13:11,6754.77,6754.77,6754.77,6754.77,47989,1133,7024,
2004-02-27_13:12,6748.48,6748.48,6748.48,6748.48,32863,753,5315,
2004-02-27_13:13,6756.39,6756.39,6756.39,6756.39,38350,873,6239,
2004-02-27_13:14,6745.93,6745.93,6745.93,6745.93,34008,724,5273,
2004-02-27_13:15,6745.08,6745.08,6745.08,6745.08,50121,1156,7087,
2004-02-27_13:16,6743.77,6743.77,6743.77,6743.77,32295,727,5074,
2004-02-27_13:17,6745.55,6745.55,6745.55,6745.55,44402,1004,7145,
2004-02-27_13:18,6746.20,6746.20,6746.20,6746.20,33824,752,5412,
2004-02-27_13:19,6745.72,6745.72,6745.72,6745.72,44089,931,6769,
2004-02-27_13:20,6746.53,6746.53,6746.53,6746.53,32553,739,5420,
2004-02-27_13:21,6745.92,6745.92,6745.92,6745.92,39872,869,6411,
2004-02-27_13:22,6746.04,6746.04,6746.04,6746.04,38262,814,5878,
2004-02-27_13:23,6747.63,6747.63,6747.63,6747.63,51114,1125,7563,
2004-02-27_13:24,6746.97,6746.97,6746.97,6746.97,40359,837,6494,
2004-02-27_13:25,6746.10,6746.10,6746.10,6746.10,60684,1271,9121,
2004-02-27_13:26,6746.10,6746.10,6746.10,6746.10,0,0,0,
2004-02-27_13:27,6746.10,6746.10,6746.10,6746.10,0,0,0,
2004-02-27_13:28,6746.10,6746.10,6746.10,6746.10,0,0,0,
2004-02-27_13:29,6746.10,6746.10,6746.10,6746.10,0,0,0,
2004-02-27_13:30,6750.54,6750.54,6750.54,6750.54,354499,8099,49992,
2004-03-01_09:01,6816.79,6816.79,6816.79,6816.79,314911,7006,43723,
2004-03-01_09:02,6823.36,6823.36,6823.36,6823.36,76111,1750,9085,
2004-03-01_09:03,6829.98,6829.98,6829.98,6829.98,112304,2625,13256,
2004-03-01_09:04,6834.63,6834.63,6834.63,6834.63,95872,2160,10493,
2004-03-01_09:05,6840.31,6840.31,6840.31,6840.31,134965,3128,15017,
2004-03-01_09:06,6844.10,6844.10,6844.10,6844.10,99817,2201,11576,
2004-03-01_09:07,6844.94,6844.94,6844.94,6844.94,108151,2464,12574,
2004-03-01_09:08,6836.45,6836.45,6836.45,6836.45,66186,1485,8658,
2004-03-01_09:09,6834.79,6834.79,6834.79,6834.79,80325,1882,10793,
2004-03-01_09:10,6825.51,6825.51,6825.51,6825.51,53898,1124,7891,
2004-03-01_09:11,6819.88,6819.88,6819.88,6819.88,77353,1688,10194,
2004-03-01_09:12,6822.23,6822.23,6822.23,6822.23,53467,1131,7363,
2004-03-01_09:13,6820.31,6820.31,6820.31,6820.31,69909,1519,9404,
2004-03-01_09:14,6821.30,6821.30,6821.30,6821.30,51034,1211,6833,
2004-03-01_09:15,6821.03,6821.03,6821.03,6821.03,70363,1653,9244,
2004-03-01_09:16,6826.11,6826.11,6826.11,6826.11,47252,1109,6723,
2004-03-01_09:17,6824.10,6824.10,6824.10,6824.10,63074,1452,8676,
2004-03-01_09:18,6826.90,6826.90,6826.90,6826.90,45397,1031,6395,
2004-03-01_09:19,6823.93,6823.93,6823.93,6823.93,63410,1458,8371,
2004-03-01_09:20,6828.70,6828.70,6828.70,6828.70,46680,1073,7003,
2004-03-01_09:21,6831.14,6831.14,6831.14,6831.14,57741,1400,8884,
2004-03-01_09:22,6831.47,6831.47,6831.47,6831.47,48223,1080,6971,
2004-03-01_09:23,6831.86,6831.86,6831.86,6831.86,68908,1615,9564,
2004-03-01_09:24,6835.51,6835.51,6835.51,6835.51,55407,1247,7461,
2004-03-01_09:25,6831.63,6831.63,6831.63,6831.63,64224,1423,9390,
2004-03-01_09:26,6832.96,6832.96,6832.96,6832.96,47710,987,6609,
2004-03-01_09:27,6835.70,6835.70,6835.70,6835.70,70434,1638,9741,
2004-03-01_09:28,6833.48,6833.48,6833.48,6833.48,53828,1280,7013,
2004-03-01_09:29,6831.78,6831.78,6831.78,6831.78,60520,1507,9190,
2004-03-01_09:30,6833.77,6833.77,6833.77,6833.77,48262,1116,6949,
2004-03-01_09:31,6835.04,6835.04,6835.04,6835.04,58841,1350,8787,
2004-03-01_09:32,6829.35,6829.35,6829.35,6829.35,43439,945,6141,
2004-03-01_09:33,6836.10,6836.10,6836.10,6836.10,64304,1494,9356,
2004-03-01_09:34,6832.95,6832.95,6832.95,6832.95,41273,903,6001,
2004-03-01_09:35,6832.65,6832.65,6832.65,6832.65,55443,1278,7815,
2004-03-01_09:36,6829.21,6829.21,6829.21,6829.21,34910,794,5625,
2004-03-01_09:37,6830.17,6830.17,6830.17,6830.17,44048,1042,6688,
2004-03-01_09:38,6829.16,6829.16,6829.16,6829.16,32377,746,5039,
2004-03-01_09:39,6831.71,6831.71,6831.71,6831.71,40976,940,6489,
2004-03-01_09:40,6830.67,6830.67,6830.67,6830.67,31964,714,5128,
2004-03-01_09:41,6832.96,6832.96,6832.96,6832.96,40886,904,6367,
2004-03-01_09:42,6832.69,6832.69,6832.69,6832.69,28752,614,4486,
2004-03-01_09:43,6835.81,6835.81,6835.81,6835.81,47244,1076,6954,
2004-03-01_09:44,6835.79,6835.79,6835.79,6835.79,37531,782,5305,
2004-03-01_09:45,6838.43,6838.43,6838.43,6838.43,59113,1306,7940,
2004-03-01_09:46,6832.97,6832.97,6832.97,6832.97,37288,764,5218,
2004-03-01_09:47,6839.29,6839.29,6839.29,6839.29,51022,1144,7218,
2004-03-01_09:48,6840.06,6840.06,6840.06,6840.06,40148,857,5602,
2004-03-01_09:49,6843.87,6843.87,6843.87,6843.87,51839,1153,7421,
2004-03-01_09:50,6847.27,6847.27,6847.27,6847.27,33392,734,5388,
2004-03-01_09:51,6855.16,6855.16,6855.16,6855.16,57785,1402,8498,
2004-03-01_09:52,6857.52,6857.52,6857.52,6857.52,43958,944,6427,
2004-03-01_09:53,6857.86,6857.86,6857.86,6857.86,66635,1566,9274,
2004-03-01_09:54,6851.88,6851.88,6851.88,6851.88,46089,1054,6267,
2004-03-01_09:55,6858.24,6858.24,6858.24,6858.24,78496,1761,9597,
2004-03-01_09:56,6851.35,6851.35,6851.35,6851.35,41274,831,5763,
2004-03-01_09:57,6852.79,6852.79,6852.79,6852.79,64342,1478,8929,
2004-03-01_09:58,6848.21,6848.21,6848.21,6848.21,40446,894,5939,
2004-03-01_09:59,6849.62,6849.62,6849.62,6849.62,58677,1398,8015,
2004-03-01_10:00,6852.44,6852.44,6852.44,6852.44,34272,798,5196,
2004-03-01_10:01,6854.74,6854.74,6854.74,6854.74,43725,932,6470,
2004-03-01_10:02,6850.64,6850.64,6850.64,6850.64,29645,680,4485,
2004-03-01_10:03,6848.50,6848.50,6848.50,6848.50,43739,1039,6274,
2004-03-01_10:04,6848.87,6848.87,6848.87,6848.87,25931,557,4022,
2004-03-01_10:05,6846.94,6846.94,6846.94,6846.94,37098,828,5621,
2004-03-01_10:06,6842.95,6842.95,6842.95,6842.95,29540,711,4531,
2004-03-01_10:07,6849.70,6849.70,6849.70,6849.70,37269,936,5863,
2004-03-01_10:08,6843.05,6843.05,6843.05,6843.05,32012,757,4938,
2004-03-01_10:09,6843.29,6843.29,6843.29,6843.29,40273,977,6195,
2004-03-01_10:10,6847.14,6847.14,6847.14,6847.14,26931,572,4272,
2004-03-01_10:11,6847.54,6847.54,6847.54,6847.54,33281,757,5332,
2004-03-01_10:12,6840.98,6840.98,6840.98,6840.98,25186,568,3991,
2004-03-01_10:13,6841.50,6841.50,6841.50,6841.50,34480,741,5300,
2004-03-01_10:14,6846.45,6846.45,6846.45,6846.45,23068,482,3547,
2004-03-01_10:15,6841.40,6841.40,6841.40,6841.40,30706,676,4639,
2004-03-01_10:16,6846.81,6846.81,6846.81,6846.81,22343,544,3577,
2004-03-01_10:17,6842.16,6842.16,6842.16,6842.16,24799,641,4392,
2004-03-01_10:18,6844.13,6844.13,6844.13,6844.13,22010,519,3539,
2004-03-01_10:19,6847.06,6847.06,6847.06,6847.06,32780,738,4647,
2004-03-01_10:20,6850.52,6850.52,6850.52,6850.52,23201,528,3557,
2004-03-01_10:21,6849.90,6849.90,6849.90,6849.90,30454,713,4793,
2004-03-01_10:22,6855.43,6855.43,6855.43,6855.43,25620,603,4063,
2004-03-01_10:23,6850.94,6850.94,6850.94,6850.94,37566,883,5565,
2004-03-01_10:24,6853.32,6853.32,6853.32,6853.32,26208,600,4127,
2004-03-01_10:25,6851.80,6851.80,6851.80,6851.80,34549,797,5372,
2004-03-01_10:26,6847.43,6847.43,6847.43,6847.43,28442,614,4315,
2004-03-01_10:27,6855.79,6855.79,6855.79,6855.79,40551,961,6016,
2004-03-01_10:28,6856.90,6856.90,6856.90,6856.90,32476,739,4936,
2004-03-01_10:29,6854.22,6854.22,6854.22,6854.22,33059,786,5335,
2004-03-01_10:30,6853.63,6853.63,6853.63,6853.63,29336,671,4359,
2004-03-01_10:31,6859.29,6859.29,6859.29,6859.29,35196,857,5484,
2004-03-01_10:32,6858.90,6858.90,6858.90,6858.90,30775,755,4453,
2004-03-01_10:33,6859.35,6859.35,6859.35,6859.35,35400,890,5659,
2004-03-01_10:34,6860.80,6860.80,6860.80,6860.80,27932,684,4586,
2004-03-01_10:35,6860.85,6860.85,6860.85,6860.85,40911,1050,6079,
2004-03-01_10:36,6861.45,6861.45,6861.45,6861.45,27231,647,4289,
2004-03-01_10:37,6859.17,6859.17,6859.17,6859.17,39200,945,5706,
2004-03-01_10:38,6860.38,6860.38,6860.38,6860.38,31869,766,4588,
2004-03-01_10:39,6862.77,6862.77,6862.77,6862.77,37192,882,5530,
2004-03-01_10:40,6858.39,6858.39,6858.39,6858.39,30096,660,4500,
2004-03-01_10:41,6862.59,6862.59,6862.59,6862.59,40095,926,5804,
2004-03-01_10:42,6855.15,6855.15,6855.15,6855.15,27008,596,4052,
2004-03-01_10:43,6856.73,6856.73,6856.73,6856.73,33556,814,5290,
2004-03-01_10:44,6855.40,6855.40,6855.40,6855.40,25142,564,3881,
2004-03-01_10:45,6853.39,6853.39,6853.39,6853.39,34921,774,5345,
2004-03-01_10:46,6856.28,6856.28,6856.28,6856.28,19048,422,3359,
2004-03-01_10:47,6859.28,6859.28,6859.28,6859.28,34232,833,4997,
2004-03-01_10:48,6856.88,6856.88,6856.88,6856.88,21518,477,3301,
2004-03-01_10:49,6859.87,6859.87,6859.87,6859.87,29341,719,4743,
2004-03-01_10:50,6851.92,6851.92,6851.92,6851.92,24310,588,3762,
2004-03-01_10:51,6855.47,6855.47,6855.47,6855.47,33150,904,5021,
2004-03-01_10:52,6852.73,6852.73,6852.73,6852.73,21813,469,3169,
2004-03-01_10:53,6854.26,6854.26,6854.26,6854.26,27573,644,4283,
2004-03-01_10:54,6847.22,6847.22,6847.22,6847.22,20350,436,3316,
2004-03-01_10:55,6851.76,6851.76,6851.76,6851.76,27985,694,4214,
2004-03-01_10:56,6852.53,6852.53,6852.53,6852.53,26159,675,3776,
2004-03-01_10:57,6852.89,6852.89,6852.89,6852.89,28124,636,4261,
2004-03-01_10:58,6851.17,6851.17,6851.17,6851.17,23045,489,3147,
2004-03-01_10:59,6846.67,6846.67,6846.67,6846.67,26402,581,4048,
2004-03-01_11:00,6854.11,6854.11,6854.11,6854.11,19548,467,3324,
2004-03-01_11:01,6847.62,6847.62,6847.62,6847.62,35099,782,5081,
2004-03-01_11:02,6853.05,6853.05,6853.05,6853.05,23047,485,3423,
2004-03-01_11:03,6855.65,6855.65,6855.65,6855.65,30921,707,4832,
2004-03-01_11:04,6863.50,6863.50,6863.50,6863.50,25875,586,3701,
2004-03-01_11:05,6859.32,6859.32,6859.32,6859.32,40167,976,5500,
2004-03-01_11:06,6865.51,6865.51,6865.51,6865.51,29627,672,4065,
2004-03-01_11:07,6870.74,6870.74,6870.74,6870.74,56977,1315,8048,
2004-03-01_11:08,6875.23,6875.23,6875.23,6875.23,34966,962,5262,
2004-03-01_11:09,6880.72,6880.72,6880.72,6880.72,50276,1369,7529,
2004-03-01_11:10,6882.62,6882.62,6882.62,6882.62,32832,845,4791,
2004-03-01_11:11,6881.94,6881.94,6881.94,6881.94,47971,1231,6586,
2004-03-01_11:12,6879.69,6879.69,6879.69,6879.69,34075,790,4310,
2004-03-01_11:13,6883.76,6883.76,6883.76,6883.76,42682,1053,5795,
2004-03-01_11:14,6880.55,6880.55,6880.55,6880.55,27143,618,3891,
2004-03-01_11:15,6880.70,6880.70,6880.70,6880.70,39486,935,5522,
2004-03-01_11:16,6877.73,6877.73,6877.73,6877.73,22543,558,3448,
2004-03-01_11:17,6877.41,6877.41,6877.41,6877.41,32089,755,4476,
2004-03-01_11:18,6875.82,6875.82,6875.82,6875.82,26259,567,3510,
2004-03-01_11:19,6874.57,6874.57,6874.57,6874.57,29682,681,4187,
2004-03-01_11:20,6870.85,6870.85,6870.85,6870.85,17446,402,2924,
2004-03-01_11:21,6871.99,6871.99,6871.99,6871.99,27966,669,4309,
2004-03-01_11:22,6869.56,6869.56,6869.56,6869.56,17653,392,2988,
2004-03-01_11:23,6870.62,6870.62,6870.62,6870.62,26690,633,4298,
2004-03-01_11:24,6869.40,6869.40,6869.40,6869.40,19785,389,3166,
2004-03-01_11:25,6875.29,6875.29,6875.29,6875.29,25165,585,3783,
2004-03-01_11:26,6875.35,6875.35,6875.35,6875.35,20365,408,3209,
2004-03-01_11:27,6871.32,6871.32,6871.32,6871.32,36396,827,4912,
2004-03-01_11:28,6875.13,6875.13,6875.13,6875.13,23504,509,3301,
2004-03-01_11:29,6877.41,6877.41,6877.41,6877.41,26064,652,4165,
2004-03-01_11:30,6874.51,6874.51,6874.51,6874.51,19549,416,3258,
2004-03-01_11:31,6878.28,6878.28,6878.28,6878.28,25315,617,4074,
2004-03-01_11:32,6879.48,6879.48,6879.48,6879.48,18137,415,3127,
2004-03-01_11:33,6875.45,6875.45,6875.45,6875.45,34822,863,4446,
2004-03-01_11:34,6878.32,6878.32,6878.32,6878.32,22833,545,3442,
2004-03-01_11:35,6884.32,6884.32,6884.32,6884.32,29029,705,4069,
2004-03-01_11:36,6883.12,6883.12,6883.12,6883.12,20937,516,3123,
2004-03-01_11:37,6880.42,6880.42,6880.42,6880.42,30177,790,4780,
2004-03-01_11:38,6881.79,6881.79,6881.79,6881.79,20125,503,3223,
2004-03-01_11:39,6880.61,6880.61,6880.61,6880.61,30258,667,4272,
2004-03-01_11:40,6882.01,6882.01,6882.01,6882.01,20880,434,3571,
2004-03-01_11:41,6885.03,6885.03,6885.03,6885.03,27374,611,4439,
2004-03-01_11:42,6882.41,6882.41,6882.41,6882.41,26448,578,3498,
2004-03-01_11:43,6883.64,6883.64,6883.64,6883.64,44048,1053,5967,
2004-03-01_11:44,6888.42,6888.42,6888.42,6888.42,33019,879,5394,
2004-03-01_11:45,6890.58,6890.58,6890.58,6890.58,42342,1292,6299,
2004-03-01_11:46,6892.66,6892.66,6892.66,6892.66,33074,896,5021,
2004-03-01_11:47,6896.36,6896.36,6896.36,6896.36,41804,1070,6196,
2004-03-01_11:48,6894.58,6894.58,6894.58,6894.58,33971,1014,4958,
2004-03-01_11:49,6896.18,6896.18,6896.18,6896.18,40180,1122,5854,
2004-03-01_11:50,6895.28,6895.28,6895.28,6895.28,28599,784,4485,
2004-03-01_11:51,6892.25,6892.25,6892.25,6892.25,32162,826,5026,
2004-03-01_11:52,6895.69,6895.69,6895.69,6895.69,24791,595,3719,
2004-03-01_11:53,6894.20,6894.20,6894.20,6894.20,27203,688,4544,
2004-03-01_11:54,6891.35,6891.35,6891.35,6891.35,25835,593,3739,
2004-03-01_11:55,6890.09,6890.09,6890.09,6890.09,28637,692,4553,
2004-03-01_11:56,6892.71,6892.71,6892.71,6892.71,19328,460,3283,
2004-03-01_11:57,6889.32,6889.32,6889.32,6889.32,21934,512,3913,
2004-03-01_11:58,6890.23,6890.23,6890.23,6890.23,21884,475,3352,
2004-03-01_11:59,6883.29,6883.29,6883.29,6883.29,29474,737,4078,
2004-03-01_12:00,6883.71,6883.71,6883.71,6883.71,18153,398,2796,
2004-03-01_12:01,6881.16,6881.16,6881.16,6881.16,25993,597,3833,
2004-03-01_12:02,6883.58,6883.58,6883.58,6883.58,20668,471,3193,
2004-03-01_12:03,6881.47,6881.47,6881.47,6881.47,27610,636,3890,
2004-03-01_12:04,6880.96,6880.96,6880.96,6880.96,22615,487,3068,
2004-03-01_12:05,6878.04,6878.04,6878.04,6878.04,30993,745,4190,
2004-03-01_12:06,6872.87,6872.87,6872.87,6872.87,24935,568,3064,
2004-03-01_12:07,6873.49,6873.49,6873.49,6873.49,32462,783,4606,
2004-03-01_12:08,6870.95,6870.95,6870.95,6870.95,26404,628,3263,
2004-03-01_12:09,6873.67,6873.67,6873.67,6873.67,40691,947,4870,
2004-03-01_12:10,6866.31,6866.31,6866.31,6866.31,26100,573,3597,
2004-03-01_12:11,6862.72,6862.72,6862.72,6862.72,35347,797,4645,
2004-03-01_12:12,6862.60,6862.60,6862.60,6862.60,25683,574,3614,
2004-03-01_12:13,6866.79,6866.79,6866.79,6866.79,33742,743,4886,
2004-03-01_12:14,6861.03,6861.03,6861.03,6861.03,20228,434,3057,
2004-03-01_12:15,6863.03,6863.03,6863.03,6863.03,30027,657,4501,
2004-03-01_12:16,6857.02,6857.02,6857.02,6857.02,21257,494,3276,
2004-03-01_12:17,6859.72,6859.72,6859.72,6859.72,28190,766,4245,
2004-03-01_12:18,6860.36,6860.36,6860.36,6860.36,19643,464,2960,
2004-03-01_12:19,6860.99,6860.99,6860.99,6860.99,27841,657,4179,
2004-03-01_12:20,6855.47,6855.47,6855.47,6855.47,20883,460,3011,
2004-03-01_12:21,6858.34,6858.34,6858.34,6858.34,26601,627,3523,
2004-03-01_12:22,6858.77,6858.77,6858.77,6858.77,19620,428,2868,
2004-03-01_12:23,6855.97,6855.97,6855.97,6855.97,33186,765,4187,
2004-03-01_12:24,6857.50,6857.50,6857.50,6857.50,23544,504,3265,
2004-03-01_12:25,6853.10,6853.10,6853.10,6853.10,26770,592,3931,
2004-03-01_12:26,6856.54,6856.54,6856.54,6856.54,18429,415,2906,
2004-03-01_12:27,6859.36,6859.36,6859.36,6859.36,22991,550,3684,
2004-03-01_12:28,6858.61,6858.61,6858.61,6858.61,21334,482,3158,
2004-03-01_12:29,6856.92,6856.92,6856.92,6856.92,24663,581,3657,
2004-03-01_12:30,6856.64,6856.64,6856.64,6856.64,13482,293,2353,
2004-03-01_12:31,6859.69,6859.69,6859.69,6859.69,17323,407,3023,
2004-03-01_12:32,6858.30,6858.30,6858.30,6858.30,14179,328,2351,
2004-03-01_12:33,6865.40,6865.40,6865.40,6865.40,20279,479,3192,
2004-03-01_12:34,6866.29,6866.29,6866.29,6866.29,11979,264,2082,
2004-03-01_12:35,6864.13,6864.13,6864.13,6864.13,18302,456,3157,
2004-03-01_12:36,6865.75,6865.75,6865.75,6865.75,12982,306,2439,
2004-03-01_12:37,6860.59,6860.59,6860.59,6860.59,21032,507,3466,
2004-03-01_12:38,6864.69,6864.69,6864.69,6864.69,13521,295,2407,
2004-03-01_12:39,6864.21,6864.21,6864.21,6864.21,25676,552,3751,
2004-03-01_12:40,6862.46,6862.46,6862.46,6862.46,18019,368,3025,
2004-03-01_12:41,6866.94,6866.94,6866.94,6866.94,22247,503,3712,
2004-03-01_12:42,6864.47,6864.47,6864.47,6864.47,19164,409,3192,
2004-03-01_12:43,6867.55,6867.55,6867.55,6867.55,26346,660,4284,
2004-03-01_12:44,6866.63,6866.63,6866.63,6866.63,24325,539,3547,
2004-03-01_12:45,6875.61,6875.61,6875.61,6875.61,27524,574,3725,
2004-03-01_12:46,6867.78,6867.78,6867.78,6867.78,21422,432,3209,
2004-03-01_12:47,6868.19,6868.19,6868.19,6868.19,22555,492,3649,
2004-03-01_12:48,6874.71,6874.71,6874.71,6874.71,19620,403,2847,
2004-03-01_12:49,6878.39,6878.39,6878.39,6878.39,22601,560,4107,
2004-03-01_12:50,6868.27,6868.27,6868.27,6868.27,22976,468,3795,
2004-03-01_12:51,6872.17,6872.17,6872.17,6872.17,24480,556,3936,
2004-03-01_12:52,6871.69,6871.69,6871.69,6871.69,20441,427,3502,
2004-03-01_12:53,6880.88,6880.88,6880.88,6880.88,27567,616,4673,
2004-03-01_12:54,6880.97,6880.97,6880.97,6880.97,25742,542,4003,
2004-03-01_12:55,6883.06,6883.06,6883.06,6883.06,33084,770,5439,
2004-03-01_12:56,6885.24,6885.24,6885.24,6885.24,27521,651,4486,
2004-03-01_12:57,6882.50,6882.50,6882.50,6882.50,37686,949,5560,
2004-03-01_12:58,6883.22,6883.22,6883.22,6883.22,31488,675,4427,
2004-03-01_12:59,6884.47,6884.47,6884.47,6884.47,39611,953,5402,
2004-03-01_13:00,6885.74,6885.74,6885.74,6885.74,32350,797,4395,
2004-03-01_13:01,6891.41,6891.41,6891.41,6891.41,44437,1062,6352,
2004-03-01_13:02,6886.34,6886.34,6886.34,6886.34,41297,896,5640,
2004-03-01_13:03,6890.82,6890.82,6890.82,6890.82,40347,927,5895,
2004-03-01_13:04,6886.53,6886.53,6886.53,6886.53,27780,580,4325,
2004-03-01_13:05,6886.89,6886.89,6886.89,6886.89,39663,889,6367,
2004-03-01_13:06,6885.27,6885.27,6885.27,6885.27,29068,650,4230,
2004-03-01_13:07,6885.04,6885.04,6885.04,6885.04,40554,950,5982,
2004-03-01_13:08,6884.61,6884.61,6884.61,6884.61,32913,791,4704,
2004-03-01_13:09,6890.24,6890.24,6890.24,6890.24,34558,828,5671,
2004-03-01_13:10,6884.43,6884.43,6884.43,6884.43,24210,510,3977,
2004-03-01_13:11,6882.40,6882.40,6882.40,6882.40,33759,787,5367,
2004-03-01_13:12,6891.96,6891.96,6891.96,6891.96,27764,625,4284,
2004-03-01_13:13,6886.86,6886.86,6886.86,6886.86,35562,937,5593,
2004-03-01_13:14,6886.81,6886.81,6886.81,6886.81,27084,634,4358,
2004-03-01_13:15,6886.91,6886.91,6886.91,6886.91,35114,889,5617,
2004-03-01_13:16,6885.31,6885.31,6885.31,6885.31,25675,593,4299,
2004-03-01_13:17,6882.21,6882.21,6882.21,6882.21,35014,822,6050,
2004-03-01_13:18,6883.77,6883.77,6883.77,6883.77,31050,764,4799,
2004-03-01_13:19,6882.13,6882.13,6882.13,6882.13,40151,985,6647,
2004-03-01_13:20,6882.65,6882.65,6882.65,6882.65,31972,697,5106,
2004-03-01_13:21,6884.56,6884.56,6884.56,6884.56,40609,971,6726,
2004-03-01_13:22,6884.04,6884.04,6884.04,6884.04,32274,731,5531,
2004-03-01_13:23,6887.42,6887.42,6887.42,6887.42,47725,1161,7696,
2004-03-01_13:24,6886.68,6886.68,6886.68,6886.68,40322,965,6610,
2004-03-01_13:25,6891.04,6891.04,6891.04,6891.04,61892,1536,9764,
2004-03-01_13:26,6891.04,6891.04,6891.04,6891.04,0,0,0,
2004-03-01_13:27,6891.04,6891.04,6891.04,6891.04,0,0,0,
2004-03-01_13:28,6891.04,6891.04,6891.04,6891.04,0,0,0,
2004-03-01_13:29,6891.04,6891.04,6891.04,6891.04,0,0,0,
2004-03-01_13:30,6888.43,6888.43,6888.43,6888.43,340336,8683,48867,
2004-03-02_09:01,6964.66,6964.66,6964.66,6964.66,382709,8848,52678,
2004-03-02_09:02,6969.02,6969.02,6969.02,6969.02,92023,2088,10720,
2004-03-02_09:03,6968.41,6968.41,6968.41,6968.41,108507,2634,14113,
2004-03-02_09:04,6955.99,6955.99,6955.99,6955.99,97178,2155,12239,
2004-03-02_09:05,6955.41,6955.41,6955.41,6955.41,117434,2698,14556,
2004-03-02_09:06,6944.05,6944.05,6944.05,6944.05,81600,1803,10931,
2004-03-02_09:07,6946.57,6946.57,6946.57,6946.57,105776,2446,13640,
2004-03-02_09:08,6937.94,6937.94,6937.94,6937.94,75137,1697,10245,
2004-03-02_09:09,6939.91,6939.91,6939.91,6939.91,86120,2056,12099,
2004-03-02_09:10,6941.68,6941.68,6941.68,6941.68,74017,1717,9817,
2004-03-02_09:11,6946.83,6946.83,6946.83,6946.83,78303,1969,11052,
2004-03-02_09:12,6947.71,6947.71,6947.71,6947.71,65921,1483,8814,
2004-03-02_09:13,6952.99,6952.99,6952.99,6952.99,81984,1979,11216,
2004-03-02_09:14,6959.16,6959.16,6959.16,6959.16,61269,1402,8484,
2004-03-02_09:15,6961.86,6961.86,6961.86,6961.86,80702,1909,10977,
2004-03-02_09:16,6965.23,6965.23,6965.23,6965.23,65407,1456,9059,
2004-03-02_09:17,6968.63,6968.63,6968.63,6968.63,84847,1998,10394,
2004-03-02_09:18,6965.44,6965.44,6965.44,6965.44,66962,1695,9038,
2004-03-02_09:19,6963.89,6963.89,6963.89,6963.89,74863,1879,10960,
2004-03-02_09:20,6963.07,6963.07,6963.07,6963.07,63613,1430,8937,
2004-03-02_09:21,6968.56,6968.56,6968.56,6968.56,83019,2309,11755,
2004-03-02_09:22,6967.75,6967.75,6967.75,6967.75,72750,1816,9807,
2004-03-02_09:23,6967.76,6967.76,6967.76,6967.76,73840,1791,10344,
2004-03-02_09:24,6966.17,6966.17,6966.17,6966.17,58087,1472,8208,
2004-03-02_09:25,6962.78,6962.78,6962.78,6962.78,71497,1741,9698,
2004-03-02_09:26,6961.96,6961.96,6961.96,6961.96,53600,1246,8015,
2004-03-02_09:27,6961.61,6961.61,6961.61,6961.61,68932,1594,9684,
2004-03-02_09:28,6958.70,6958.70,6958.70,6958.70,50311,1164,7551,
2004-03-02_09:29,6952.99,6952.99,6952.99,6952.99,58840,1317,8676,
2004-03-02_09:30,6955.67,6955.67,6955.67,6955.67,54433,1301,7761,
2004-03-02_09:31,6945.45,6945.45,6945.45,6945.45,71703,1633,10462,
2004-03-02_09:32,6942.05,6942.05,6942.05,6942.05,65868,1485,9039,
2004-03-02_09:33,6933.32,6933.32,6933.32,6933.32,80210,1868,11041,
2004-03-02_09:34,6930.72,6930.72,6930.72,6930.72,62472,1500,9351,
2004-03-02_09:35,6927.04,6927.04,6927.04,6927.04,85678,2064,12079,
2004-03-02_09:36,6919.34,6919.34,6919.34,6919.34,60462,1412,9166,
2004-03-02_09:37,6919.70,6919.70,6919.70,6919.70,75981,1747,11098,
2004-03-02_09:38,6915.36,6915.36,6915.36,6915.36,63789,1481,9076,
2004-03-02_09:39,6916.92,6916.92,6916.92,6916.92,75406,1705,10963,
2004-03-02_09:40,6913.93,6913.93,6913.93,6913.93,56952,1324,8922,
2004-03-02_09:41,6919.29,6919.29,6919.29,6919.29,70172,1559,10280,
2004-03-02_09:42,6921.35,6921.35,6921.35,6921.35,47105,1020,7190,
2004-03-02_09:43,6927.21,6927.21,6927.21,6927.21,52281,1186,8361,
2004-03-02_09:44,6925.68,6925.68,6925.68,6925.68,45835,1098,6728,
2004-03-02_09:45,6935.24,6935.24,6935.24,6935.24,59792,1326,8402,
2004-03-02_09:46,6931.99,6931.99,6931.99,6931.99,45156,1040,6311,
2004-03-02_09:47,6933.15,6933.15,6933.15,6933.15,45293,1029,7048,
2004-03-02_09:48,6935.37,6935.37,6935.37,6935.37,36895,819,5191,
2004-03-02_09:49,6938.21,6938.21,6938.21,6938.21,46801,1175,6609,
2004-03-02_09:50,6939.45,6939.45,6939.45,6939.45,34853,696,5297,
2004-03-02_09:51,6936.76,6936.76,6936.76,6936.76,41027,941,5802,
2004-03-02_09:52,6936.45,6936.45,6936.45,6936.45,34762,810,4988,
2004-03-02_09:53,6932.31,6932.31,6932.31,6932.31,39111,916,6006,
2004-03-02_09:54,6932.06,6932.06,6932.06,6932.06,34649,726,4644,
2004-03-02_09:55,6926.46,6926.46,6926.46,6926.46,42645,955,6542,
2004-03-02_09:56,6923.61,6923.61,6923.61,6923.61,40928,866,5772,
2004-03-02_09:57,6920.81,6920.81,6920.81,6920.81,44665,970,6803,
2004-03-02_09:58,6919.33,6919.33,6919.33,6919.33,46399,914,6339,
2004-03-02_09:59,6916.36,6916.36,6916.36,6916.36,51616,1154,7526,
2004-03-02_10:00,6904.31,6904.31,6904.31,6904.31,40678,912,5936,
2004-03-02_10:01,6913.22,6913.22,6913.22,6913.22,51801,1183,7641,
2004-03-02_10:02,6904.97,6904.97,6904.97,6904.97,40925,839,5757,
2004-03-02_10:03,6904.70,6904.70,6904.70,6904.70,45652,1009,6990,
2004-03-02_10:04,6911.47,6911.47,6911.47,6911.47,37609,817,5732,
2004-03-02_10:05,6897.36,6897.36,6897.36,6897.36,44718,995,7054,
2004-03-02_10:06,6905.39,6905.39,6905.39,6905.39,37618,777,5542,
2004-03-02_10:07,6900.81,6900.81,6900.81,6900.81,47751,1104,7330,
2004-03-02_10:08,6899.77,6899.77,6899.77,6899.77,38735,847,5840,
2004-03-02_10:09,6901.03,6901.03,6901.03,6901.03,38575,866,6417,
2004-03-02_10:10,6901.20,6901.20,6901.20,6901.20,36525,853,5861,
2004-03-02_10:11,6902.14,6902.14,6902.14,6902.14,37343,915,6315,
2004-03-02_10:12,6903.75,6903.75,6903.75,6903.75,30085,674,4945,
2004-03-02_10:13,6906.17,6906.17,6906.17,6906.17,37356,880,5803,
2004-03-02_10:14,6904.74,6904.74,6904.74,6904.74,26294,565,4272,
2004-03-02_10:15,6904.81,6904.81,6904.81,6904.81,38565,911,5578,
2004-03-02_10:16,6910.44,6910.44,6910.44,6910.44,28881,642,4336,
2004-03-02_10:17,6914.59,6914.59,6914.59,6914.59,38264,919,5405,
2004-03-02_10:18,6912.17,6912.17,6912.17,6912.17,28449,619,4106,
2004-03-02_10:19,6908.78,6908.78,6908.78,6908.78,31223,692,4675,
2004-03-02_10:20,6920.05,6920.05,6920.05,6920.05,26691,606,4220,
2004-03-02_10:21,6919.49,6919.49,6919.49,6919.49,34163,651,4994,
2004-03-02_10:22,6920.32,6920.32,6920.32,6920.32,28703,622,4489,
2004-03-02_10:23,6919.61,6919.61,6919.61,6919.61,35201,752,5082,
2004-03-02_10:24,6913.92,6913.92,6913.92,6913.92,30949,696,4314,
2004-03-02_10:25,6920.77,6920.77,6920.77,6920.77,34475,747,5412,
2004-03-02_10:26,6920.42,6920.42,6920.42,6920.42,28374,594,4204,
2004-03-02_10:27,6918.56,6918.56,6918.56,6918.56,31973,632,4899,
2004-03-02_10:28,6922.78,6922.78,6922.78,6922.78,23991,500,3668,
2004-03-02_10:29,6919.17,6919.17,6919.17,6919.17,26237,528,4092,
2004-03-02_10:30,6923.51,6923.51,6923.51,6923.51,24242,499,3898,
2004-03-02_10:31,6921.29,6921.29,6921.29,6921.29,28853,656,4716,
2004-03-02_10:32,6922.64,6922.64,6922.64,6922.64,22906,514,3870,
2004-03-02_10:33,6922.87,6922.87,6922.87,6922.87,27849,595,4508,
2004-03-02_10:34,6922.19,6922.19,6922.19,6922.19,23790,481,3707,
2004-03-02_10:35,6922.28,6922.28,6922.28,6922.28,26193,584,4178,
2004-03-02_10:36,6921.69,6921.69,6921.69,6921.69,22132,439,3412,
2004-03-02_10:37,6919.18,6919.18,6919.18,6919.18,24692,552,4153,
2004-03-02_10:38,6920.87,6920.87,6920.87,6920.87,26918,465,3496,
2004-03-02_10:39,6917.40,6917.40,6917.40,6917.40,28400,569,4034,
2004-03-02_10:40,6912.77,6912.77,6912.77,6912.77,22473,412,2974,
2004-03-02_10:41,6914.26,6914.26,6914.26,6914.26,28067,619,4344,
2004-03-02_10:42,6911.91,6911.91,6911.91,6911.91,19554,440,3070,
2004-03-02_10:43,6911.75,6911.75,6911.75,6911.75,28427,636,4281,
2004-03-02_10:44,6909.98,6909.98,6909.98,6909.98,23031,479,3280,
2004-03-02_10:45,6915.15,6915.15,6915.15,6915.15,27385,513,3766,
2004-03-02_10:46,6908.30,6908.30,6908.30,6908.30,19230,412,3031,
2004-03-02_10:47,6914.02,6914.02,6914.02,6914.02,26869,621,4171,
2004-03-02_10:48,6914.20,6914.20,6914.20,6914.20,22145,507,3605,
2004-03-02_10:49,6919.38,6919.38,6919.38,6919.38,30156,658,4838,
2004-03-02_10:50,6913.16,6913.16,6913.16,6913.16,26251,574,4003,
2004-03-02_10:51,6921.80,6921.80,6921.80,6921.80,31497,673,5103,
2004-03-02_10:52,6922.31,6922.31,6922.31,6922.31,25022,524,3975,
2004-03-02_10:53,6923.15,6923.15,6923.15,6923.15,25637,545,4274,
2004-03-02_10:54,6922.68,6922.68,6922.68,6922.68,20521,454,3239,
2004-03-02_10:55,6925.56,6925.56,6925.56,6925.56,35144,689,4656,
2004-03-02_10:56,6927.42,6927.42,6927.42,6927.42,19863,450,3415,
2004-03-02_10:57,6928.03,6928.03,6928.03,6928.03,28754,674,4547,
2004-03-02_10:58,6929.33,6929.33,6929.33,6929.33,29316,645,4186,
2004-03-02_10:59,6931.56,6931.56,6931.56,6931.56,31405,770,4912,
2004-03-02_11:00,6935.42,6935.42,6935.42,6935.42,29606,675,4279,
2004-03-02_11:01,6937.65,6937.65,6937.65,6937.65,36121,807,5129,
2004-03-02_11:02,6939.15,6939.15,6939.15,6939.15,32579,634,4435,
2004-03-02_11:03,6939.95,6939.95,6939.95,6939.95,52745,910,6158,
2004-03-02_11:04,6938.19,6938.19,6938.19,6938.19,32064,531,4244,
2004-03-02_11:05,6942.48,6942.48,6942.48,6942.48,35895,683,5096,
2004-03-02_11:06,6943.54,6943.54,6943.54,6943.54,32702,676,4282,
2004-03-02_11:07,6945.78,6945.78,6945.78,6945.78,31160,627,4628,
2004-03-02_11:08,6940.07,6940.07,6940.07,6940.07,30882,563,4144,
2004-03-02_11:09,6952.60,6952.60,6952.60,6952.60,34439,697,4787,
2004-03-02_11:10,6944.22,6944.22,6944.22,6944.22,26995,539,3788,
2004-03-02_11:11,6947.03,6947.03,6947.03,6947.03,40754,938,5706,
2004-03-02_11:12,6951.21,6951.21,6951.21,6951.21,34638,763,4845,
2004-03-02_11:13,6951.30,6951.30,6951.30,6951.30,41173,959,5892,
2004-03-02_11:14,6951.24,6951.24,6951.24,6951.24,39566,838,5223,
2004-03-02_11:15,6953.02,6953.02,6953.02,6953.02,46070,1037,6477,
2004-03-02_11:16,6952.56,6952.56,6952.56,6952.56,31797,688,4301,
2004-03-02_11:17,6953.12,6953.12,6953.12,6953.12,34995,799,5353,
2004-03-02_11:18,6949.98,6949.98,6949.98,6949.98,29929,660,4666,
2004-03-02_11:19,6950.87,6950.87,6950.87,6950.87,32593,759,5060,
2004-03-02_11:20,6946.88,6946.88,6946.88,6946.88,25458,524,3949,
2004-03-02_11:21,6946.39,6946.39,6946.39,6946.39,28764,652,4707,
2004-03-02_11:22,6947.32,6947.32,6947.32,6947.32,24615,541,4022,
2004-03-02_11:23,6943.36,6943.36,6943.36,6943.36,25816,576,4058,
2004-03-02_11:24,6944.19,6944.19,6944.19,6944.19,21563,517,3458,
2004-03-02_11:25,6935.99,6935.99,6935.99,6935.99,26625,620,3992,
2004-03-02_11:26,6937.50,6937.50,6937.50,6937.50,18868,438,2993,
2004-03-02_11:27,6934.86,6934.86,6934.86,6934.86,24560,578,4107,
2004-03-02_11:28,6934.01,6934.01,6934.01,6934.01,20288,478,3199,
2004-03-02_11:29,6931.93,6931.93,6931.93,6931.93,25760,666,4106,
2004-03-02_11:30,6933.31,6933.31,6933.31,6933.31,17952,429,2948,
2004-03-02_11:31,6931.10,6931.10,6931.10,6931.10,23974,561,3751,
2004-03-02_11:32,6930.43,6930.43,6930.43,6930.43,17352,373,2793,
2004-03-02_11:33,6929.31,6929.31,6929.31,6929.31,22723,559,3585,
2004-03-02_11:34,6932.18,6932.18,6932.18,6932.18,18460,425,2840,
2004-03-02_11:35,6930.99,6930.99,6930.99,6930.99,19761,414,3210,
2004-03-02_11:36,6934.01,6934.01,6934.01,6934.01,14007,333,2448,
2004-03-02_11:37,6924.67,6924.67,6924.67,6924.67,22987,447,3378,
2004-03-02_11:38,6935.46,6935.46,6935.46,6935.46,18196,394,2746,
2004-03-02_11:39,6931.52,6931.52,6931.52,6931.52,23168,475,3773,
2004-03-02_11:40,6933.52,6933.52,6933.52,6933.52,18410,378,2882,
2004-03-02_11:41,6934.78,6934.78,6934.78,6934.78,22076,485,3685,
2004-03-02_11:42,6934.47,6934.47,6934.47,6934.47,18845,392,2891,
2004-03-02_11:43,6939.92,6939.92,6939.92,6939.92,22260,487,3649,
2004-03-02_11:44,6932.63,6932.63,6932.63,6932.63,16428,344,2600,
2004-03-02_11:45,6936.42,6936.42,6936.42,6936.42,21805,488,3613,
2004-03-02_11:46,6940.15,6940.15,6940.15,6940.15,17730,449,2676,
2004-03-02_11:47,6943.58,6943.58,6943.58,6943.58,24426,548,3547,
2004-03-02_11:48,6946.89,6946.89,6946.89,6946.89,22856,561,3654,
2004-03-02_11:49,6942.19,6942.19,6942.19,6942.19,26953,622,4163,
2004-03-02_11:50,6944.13,6944.13,6944.13,6944.13,18489,442,2972,
2004-03-02_11:51,6945.00,6945.00,6945.00,6945.00,25856,570,3908,
2004-03-02_11:52,6942.42,6942.42,6942.42,6942.42,17763,373,2890,
2004-03-02_11:53,6952.28,6952.28,6952.28,6952.28,28035,644,3821,
2004-03-02_11:54,6945.20,6945.20,6945.20,6945.20,19265,425,2891,
2004-03-02_11:55,6942.11,6942.11,6942.11,6942.11,31422,663,4476,
2004-03-02_11:56,6946.53,6946.53,6946.53,6946.53,43036,692,5998,
2004-03-02_11:57,6943.09,6943.09,6943.09,6943.09,25265,551,3900,
2004-03-02_11:58,6944.20,6944.20,6944.20,6944.20,20887,421,3068,
2004-03-02_11:59,6949.84,6949.84,6949.84,6949.84,35661,742,4286,
2004-03-02_12:00,6946.18,6946.18,6946.18,6946.18,24618,517,3387,
2004-03-02_12:01,6945.37,6945.37,6945.37,6945.37,25432,571,4037,
2004-03-02_12:02,6943.90,6943.90,6943.90,6943.90,21484,469,3466,
2004-03-02_12:03,6943.85,6943.85,6943.85,6943.85,29892,646,4691,
2004-03-02_12:04,6953.46,6953.46,6953.46,6953.46,23365,512,3252,
2004-03-02_12:05,6953.50,6953.50,6953.50,6953.50,35290,974,4876,
2004-03-02_12:06,6948.20,6948.20,6948.20,6948.20,20763,427,3219,
2004-03-02_12:07,6952.20,6952.20,6952.20,6952.20,28128,569,4454,
2004-03-02_12:08,6949.13,6949.13,6949.13,6949.13,21221,452,3416,
2004-03-02_12:09,6948.48,6948.48,6948.48,6948.48,24882,530,3821,
2004-03-02_12:10,6946.31,6946.31,6946.31,6946.31,17633,375,2942,
2004-03-02_12:11,6951.96,6951.96,6951.96,6951.96,23276,537,3500,
2004-03-02_12:12,6950.95,6950.95,6950.95,6950.95,19204,521,3092,
2004-03-02_12:13,6959.68,6959.68,6959.68,6959.68,30396,864,4955,
2004-03-02_12:14,6955.07,6955.07,6955.07,6955.07,20948,486,3126,
2004-03-02_12:15,6962.13,6962.13,6962.13,6962.13,27758,712,4436,
2004-03-02_12:16,6961.57,6961.57,6961.57,6961.57,23738,588,3639,
2004-03-02_12:17,6965.83,6965.83,6965.83,6965.83,30440,754,4407,
2004-03-02_12:18,6971.73,6971.73,6971.73,6971.73,24926,532,3444,
2004-03-02_12:19,6968.35,6968.35,6968.35,6968.35,29405,694,4568,
2004-03-02_12:20,6969.15,6969.15,6969.15,6969.15,28358,665,4321,
2004-03-02_12:21,6968.24,6968.24,6968.24,6968.24,38318,909,5817,
2004-03-02_12:22,6966.16,6966.16,6966.16,6966.16,35551,831,4445,
2004-03-02_12:23,6962.18,6962.18,6962.18,6962.18,42814,1031,5687,
2004-03-02_12:24,6966.74,6966.74,6966.74,6966.74,29496,702,4389,
2004-03-02_12:25,6965.58,6965.58,6965.58,6965.58,29904,706,4704,
2004-03-02_12:26,6965.27,6965.27,6965.27,6965.27,19150,467,3192,
2004-03-02_12:27,6963.13,6963.13,6963.13,6963.13,26312,641,4316,
2004-03-02_12:28,6961.26,6961.26,6961.26,6961.26,19055,420,3072,
2004-03-02_12:29,6954.17,6954.17,6954.17,6954.17,28478,610,4283,
2004-03-02_12:30,6956.00,6956.00,6956.00,6956.00,18477,422,3006,
2004-03-02_12:31,6958.99,6958.99,6958.99,6958.99,28808,618,4379,
2004-03-02_12:32,6950.97,6950.97,6950.97,6950.97,24356,461,3629,
2004-03-02_12:33,6955.31,6955.31,6955.31,6955.31,35455,932,5355,
2004-03-02_12:34,6954.96,6954.96,6954.96,6954.96,28626,731,4535,
2004-03-02_12:35,6961.76,6961.76,6961.76,6961.76,56976,1668,9175,
2004-03-02_12:36,6964.30,6964.30,6964.30,6964.30,42452,1361,7528,
2004-03-02_12:37,6968.32,6968.32,6968.32,6968.32,48272,1413,7526,
2004-03-02_12:38,6971.06,6971.06,6971.06,6971.06,32164,822,4619,
2004-03-02_12:39,6970.06,6970.06,6970.06,6970.06,39674,976,5737,
2004-03-02_12:40,6965.24,6965.24,6965.24,6965.24,27678,666,4582,
2004-03-02_12:41,6966.05,6966.05,6966.05,6966.05,27645,676,4880,
2004-03-02_12:42,6964.45,6964.45,6964.45,6964.45,26695,642,4453,
2004-03-02_12:43,6965.48,6965.48,6965.48,6965.48,29819,715,5124,
2004-03-02_12:44,6960.36,6960.36,6960.36,6960.36,27459,607,4607,
2004-03-02_12:45,6965.91,6965.91,6965.91,6965.91,30966,747,5352,
2004-03-02_12:46,6962.34,6962.34,6962.34,6962.34,26293,647,4487,
2004-03-02_12:47,6959.26,6959.26,6959.26,6959.26,34972,822,5243,
2004-03-02_12:48,6961.93,6961.93,6961.93,6961.93,26777,604,4054,
2004-03-02_12:49,6961.96,6961.96,6961.96,6961.96,30639,733,4873,
2004-03-02_12:50,6961.01,6961.01,6961.01,6961.01,24571,603,3825,
2004-03-02_12:51,6962.69,6962.69,6962.69,6962.69,32946,791,5097,
2004-03-02_12:52,6961.44,6961.44,6961.44,6961.44,25639,631,3920,
2004-03-02_12:53,6960.17,6960.17,6960.17,6960.17,33774,787,5257,
2004-03-02_12:54,6960.13,6960.13,6960.13,6960.13,27572,619,4324,
2004-03-02_12:55,6961.29,6961.29,6961.29,6961.29,36664,800,5161,
2004-03-02_12:56,6961.36,6961.36,6961.36,6961.36,26893,657,4246,
2004-03-02_12:57,6960.36,6960.36,6960.36,6960.36,32498,721,5074,
2004-03-02_12:58,6968.81,6968.81,6968.81,6968.81,21734,508,3844,
2004-03-02_12:59,6966.23,6966.23,6966.23,6966.23,31295,725,5097,
2004-03-02_13:00,6965.78,6965.78,6965.78,6965.78,29238,612,4140,
2004-03-02_13:01,6967.47,6967.47,6967.47,6967.47,40053,699,5406,
2004-03-02_13:02,6962.18,6962.18,6962.18,6962.18,28807,620,4340,
2004-03-02_13:03,6965.79,6965.79,6965.79,6965.79,39036,788,6159,
2004-03-02_13:04,6961.53,6961.53,6961.53,6961.53,30467,640,4673,
2004-03-02_13:05,6966.26,6966.26,6966.26,6966.26,33948,724,5481,
2004-03-02_13:06,6965.80,6965.80,6965.80,6965.80,29470,653,4419,
2004-03-02_13:07,6967.99,6967.99,6967.99,6967.99,39107,886,5722,
2004-03-02_13:08,6964.09,6964.09,6964.09,6964.09,36085,735,5064,
2004-03-02_13:09,6968.16,6968.16,6968.16,6968.16,35756,818,5876,
2004-03-02_13:10,6966.14,6966.14,6966.14,6966.14,36137,672,4763,
2004-03-02_13:11,6971.06,6971.06,6971.06,6971.06,38353,920,6094,
2004-03-02_13:12,6974.32,6974.32,6974.32,6974.32,33540,809,5401,
2004-03-02_13:13,6976.75,6976.75,6976.75,6976.75,51712,1271,8305,
2004-03-02_13:14,6976.90,6976.90,6976.90,6976.90,46152,1068,6434,
2004-03-02_13:15,6980.20,6980.20,6980.20,6980.20,63155,1617,8922,
2004-03-02_13:16,6978.15,6978.15,6978.15,6978.15,43391,964,6091,
2004-03-02_13:17,6984.41,6984.41,6984.41,6984.41,61339,1352,8227,
2004-03-02_13:18,6982.60,6982.60,6982.60,6982.60,39601,881,5903,
2004-03-02_13:19,6976.06,6976.06,6976.06,6976.06,48665,1135,7548,
2004-03-02_13:20,6978.42,6978.42,6978.42,6978.42,42299,883,6053,
2004-03-02_13:21,6975.53,6975.53,6975.53,6975.53,49386,1185,7833,
2004-03-02_13:22,6976.80,6976.80,6976.80,6976.80,40895,805,6317,
2004-03-02_13:23,6973.98,6973.98,6973.98,6973.98,54805,1215,8372,
2004-03-02_13:24,6973.17,6973.17,6973.17,6973.17,42323,956,7173,
2004-03-02_13:25,6972.65,6972.65,6972.65,6972.65,63013,1445,9981,
2004-03-02_13:26,6972.60,6972.60,6972.60,6972.60,0,0,0,
2004-03-02_13:27,6972.60,6972.60,6972.60,6972.60,0,0,0,
2004-03-02_13:28,6972.60,6972.60,6972.60,6972.60,0,0,0,
2004-03-02_13:29,6972.60,6972.60,6972.60,6972.60,0,0,0,
2004-03-02_13:30,6975.26,6975.26,6975.26,6975.26,372813,9320,52100,
2004-03-03_09:01,6981.54,6981.54,6981.54,6981.54,335846,5882,43590,
2004-03-03_09:02,6987.77,6987.77,6987.77,6987.77,68542,1434,8704,
2004-03-03_09:03,6988.40,6988.40,6988.40,6988.40,85517,1879,11847,
2004-03-03_09:04,6996.09,6996.09,6996.09,6996.09,80632,1764,11408,
2004-03-03_09:05,7003.88,7003.88,7003.88,7003.88,93005,2095,13386,
2004-03-03_09:06,6994.21,6994.21,6994.21,6994.21,94176,2069,12777,
2004-03-03_09:07,7000.13,7000.13,7000.13,7000.13,101471,2269,13419,
2004-03-03_09:08,6995.82,6995.82,6995.82,6995.82,78565,1734,10353,
2004-03-03_09:09,6989.38,6989.38,6989.38,6989.38,86035,2018,12017,
2004-03-03_09:10,6990.14,6990.14,6990.14,6990.14,67491,1549,9814,
2004-03-03_09:11,6976.16,6976.16,6976.16,6976.16,78793,1850,11809,
2004-03-03_09:12,6970.68,6970.68,6970.68,6970.68,65607,1308,9172,
2004-03-03_09:13,6960.73,6960.73,6960.73,6960.73,82592,1777,11846,
2004-03-03_09:14,6958.67,6958.67,6958.67,6958.67,69511,1371,10404,
2004-03-03_09:15,6951.57,6951.57,6951.57,6951.57,94395,2061,13983,
2004-03-03_09:16,6948.57,6948.57,6948.57,6948.57,73652,1536,10756,
2004-03-03_09:17,6938.61,6938.61,6938.61,6938.61,76186,1786,11708,
2004-03-03_09:18,6939.78,6939.78,6939.78,6939.78,66263,1514,9378,
2004-03-03_09:19,6938.62,6938.62,6938.62,6938.62,70908,1695,10709,
2004-03-03_09:20,6950.46,6950.46,6950.46,6950.46,58459,1296,8911,
2004-03-03_09:21,6951.46,6951.46,6951.46,6951.46,68063,1536,10369,
2004-03-03_09:22,6963.84,6963.84,6963.84,6963.84,48869,1168,7625,
2004-03-03_09:23,6963.39,6963.39,6963.39,6963.39,57513,1320,8710,
2004-03-03_09:24,6964.62,6964.62,6964.62,6964.62,44794,1033,6712,
2004-03-03_09:25,6965.47,6965.47,6965.47,6965.47,51197,1090,7943,
2004-03-03_09:26,6963.02,6963.02,6963.02,6963.02,42030,915,6495,
2004-03-03_09:27,6965.64,6965.64,6965.64,6965.64,49309,1072,7185,
2004-03-03_09:28,6962.71,6962.71,6962.71,6962.71,44924,927,6545,
2004-03-03_09:29,6965.22,6965.22,6965.22,6965.22,52304,1015,7692,
2004-03-03_09:30,6965.70,6965.70,6965.70,6965.70,39857,811,5963,
2004-03-03_09:31,6968.20,6968.20,6968.20,6968.20,52779,1148,8179,
2004-03-03_09:32,6969.85,6969.85,6969.85,6969.85,32882,706,5433,
2004-03-03_09:33,6963.01,6963.01,6963.01,6963.01,45738,1016,6752,
2004-03-03_09:34,6960.75,6960.75,6960.75,6960.75,34928,732,5434,
2004-03-03_09:35,6966.74,6966.74,6966.74,6966.74,41927,921,6952,
2004-03-03_09:36,6967.17,6967.17,6967.17,6967.17,38064,915,5800,
2004-03-03_09:37,6968.96,6968.96,6968.96,6968.96,41705,925,6680,
2004-03-03_09:38,6972.75,6972.75,6972.75,6972.75,29270,666,4632,
2004-03-03_09:39,6971.78,6971.78,6971.78,6971.78,40349,930,5931,
2004-03-03_09:40,6977.78,6977.78,6977.78,6977.78,35928,835,5192,
2004-03-03_09:41,6981.61,6981.61,6981.61,6981.61,56864,1465,8627,
2004-03-03_09:42,6980.82,6980.82,6980.82,6980.82,43379,1058,6501,
2004-03-03_09:43,6987.57,6987.57,6987.57,6987.57,60848,1512,8846,
2004-03-03_09:44,6986.99,6986.99,6986.99,6986.99,40953,974,5983,
2004-03-03_09:45,6990.18,6990.18,6990.18,6990.18,55701,1367,8374,
2004-03-03_09:46,6991.15,6991.15,6991.15,6991.15,39548,916,5839,
2004-03-03_09:47,6986.71,6986.71,6986.71,6986.71,49725,1164,7022,
2004-03-03_09:48,6995.79,6995.79,6995.79,6995.79,37071,841,5614,
2004-03-03_09:49,6989.81,6989.81,6989.81,6989.81,47447,1098,6837,
2004-03-03_09:50,6997.38,6997.38,6997.38,6997.38,36156,788,5489,
2004-03-03_09:51,6997.49,6997.49,6997.49,6997.49,41028,877,6255,
2004-03-03_09:52,6995.70,6995.70,6995.70,6995.70,37186,881,5327,
2004-03-03_09:53,6986.40,6986.40,6986.40,6986.40,43413,998,6318,
2004-03-03_09:54,6996.90,6996.90,6996.90,6996.90,31672,656,4867,
2004-03-03_09:55,6985.90,6985.90,6985.90,6985.90,40327,872,6073,
2004-03-03_09:56,6982.88,6982.88,6982.88,6982.88,29623,610,4567,
2004-03-03_09:57,6982.42,6982.42,6982.42,6982.42,37383,807,6001,
2004-03-03_09:58,6980.63,6980.63,6980.63,6980.63,35434,823,5106,
2004-03-03_09:59,6971.90,6971.90,6971.90,6971.90,35842,780,5885,
2004-03-03_10:00,6968.45,6968.45,6968.45,6968.45,29423,672,4492,
2004-03-03_10:01,6970.41,6970.41,6970.41,6970.41,41366,1001,6416,
2004-03-03_10:02,6964.79,6964.79,6964.79,6964.79,31071,649,4660,
2004-03-03_10:03,6962.01,6962.01,6962.01,6962.01,33445,743,5147,
2004-03-03_10:04,6960.54,6960.54,6960.54,6960.54,33154,860,4883,
2004-03-03_10:05,6958.72,6958.72,6958.72,6958.72,34335,764,5184,
2004-03-03_10:06,6965.78,6965.78,6965.78,6965.78,28931,648,4492,
2004-03-03_10:07,6955.52,6955.52,6955.52,6955.52,38877,807,5559,
2004-03-03_10:08,6958.46,6958.46,6958.46,6958.46,32143,787,4826,
2004-03-03_10:09,6951.05,6951.05,6951.05,6951.05,36187,769,4884,
2004-03-03_10:10,6954.29,6954.29,6954.29,6954.29,26188,559,4147,
2004-03-03_10:11,6947.82,6947.82,6947.82,6947.82,34221,720,4962,
2004-03-03_10:12,6952.84,6952.84,6952.84,6952.84,27684,539,3960,
2004-03-03_10:13,6951.69,6951.69,6951.69,6951.69,36643,863,4872,
2004-03-03_10:14,6954.36,6954.36,6954.36,6954.36,25071,499,3444,
2004-03-03_10:15,6955.73,6955.73,6955.73,6955.73,28789,611,4386,
2004-03-03_10:16,6955.63,6955.63,6955.63,6955.63,21903,479,3603,
2004-03-03_10:17,6957.61,6957.61,6957.61,6957.61,31641,769,4656,
2004-03-03_10:18,6962.21,6962.21,6962.21,6962.21,22736,515,3536,
2004-03-03_10:19,6967.94,6967.94,6967.94,6967.94,32969,821,4853,
2004-03-03_10:20,6968.48,6968.48,6968.48,6968.48,25051,603,3785,
2004-03-03_10:21,6977.38,6977.38,6977.38,6977.38,36238,828,5629,
2004-03-03_10:22,6981.49,6981.49,6981.49,6981.49,26936,626,4139,
2004-03-03_10:23,6978.95,6978.95,6978.95,6978.95,40776,914,5832,
2004-03-03_10:24,6976.06,6976.06,6976.06,6976.06,29115,603,4355,
2004-03-03_10:25,6978.91,6978.91,6978.91,6978.91,37339,845,5945,
2004-03-03_10:26,6974.44,6974.44,6974.44,6974.44,26846,607,4230,
2004-03-03_10:27,6978.11,6978.11,6978.11,6978.11,30946,690,4822,
2004-03-03_10:28,6981.08,6981.08,6981.08,6981.08,22662,505,3525,
2004-03-03_10:29,6984.48,6984.48,6984.48,6984.48,25976,608,3893,
2004-03-03_10:30,6978.22,6978.22,6978.22,6978.22,18876,431,3020,
2004-03-03_10:31,6982.33,6982.33,6982.33,6982.33,25196,568,3957,
2004-03-03_10:32,6976.03,6976.03,6976.03,6976.03,15193,373,2696,
2004-03-03_10:33,6973.99,6973.99,6973.99,6973.99,28612,779,4306,
2004-03-03_10:34,6981.30,6981.30,6981.30,6981.30,19880,457,2983,
2004-03-03_10:35,6974.55,6974.55,6974.55,6974.55,28961,779,4460,
2004-03-03_10:36,6976.61,6976.61,6976.61,6976.61,25175,688,3995,
2004-03-03_10:37,6975.28,6975.28,6975.28,6975.28,39938,1074,5434,
2004-03-03_10:38,6976.30,6976.30,6976.30,6976.30,34842,888,4690,
2004-03-03_10:39,6984.78,6984.78,6984.78,6984.78,33236,841,4736,
2004-03-03_10:40,6981.27,6981.27,6981.27,6981.27,26113,654,3907,
2004-03-03_10:41,6976.72,6976.72,6976.72,6976.72,33405,872,4919,
2004-03-03_10:42,6980.45,6980.45,6980.45,6980.45,22221,507,3257,
2004-03-03_10:43,6979.40,6979.40,6979.40,6979.40,29241,695,4289,
2004-03-03_10:44,6979.88,6979.88,6979.88,6979.88,20990,547,3261,
2004-03-03_10:45,6971.71,6971.71,6971.71,6971.71,24071,601,3980,
2004-03-03_10:46,6977.43,6977.43,6977.43,6977.43,20243,587,3635,
2004-03-03_10:47,6972.46,6972.46,6972.46,6972.46,25670,591,3746,
2004-03-03_10:48,6972.38,6972.38,6972.38,6972.38,22314,608,3620,
2004-03-03_10:49,6969.88,6969.88,6969.88,6969.88,24432,546,3860,
2004-03-03_10:50,6964.49,6964.49,6964.49,6964.49,21160,500,3461,
2004-03-03_10:51,6967.54,6967.54,6967.54,6967.54,25586,660,4429,
2004-03-03_10:52,6967.66,6967.66,6967.66,6967.66,21742,537,3506,
2004-03-03_10:53,6965.08,6965.08,6965.08,6965.08,28741,609,3997,
2004-03-03_10:54,6970.51,6970.51,6970.51,6970.51,24576,542,3651,
2004-03-03_10:55,6971.20,6971.20,6971.20,6971.20,24793,584,4233,
2004-03-03_10:56,6973.62,6973.62,6973.62,6973.62,21969,560,3598,
2004-03-03_10:57,6966.84,6966.84,6966.84,6966.84,24421,631,3873,
2004-03-03_10:58,6968.37,6968.37,6968.37,6968.37,19854,656,3635,
2004-03-03_10:59,6971.81,6971.81,6971.81,6971.81,28810,774,4305,
2004-03-03_11:00,6968.44,6968.44,6968.44,6968.44,25653,664,3468,
2004-03-03_11:01,6970.66,6970.66,6970.66,6970.66,28631,739,4768,
2004-03-03_11:02,6965.98,6965.98,6965.98,6965.98,18728,532,3228,
2004-03-03_11:03,6968.54,6968.54,6968.54,6968.54,31434,733,4632,
2004-03-03_11:04,6970.11,6970.11,6970.11,6970.11,19969,481,3395,
2004-03-03_11:05,6968.12,6968.12,6968.12,6968.12,25211,614,4112,
2004-03-03_11:06,6968.50,6968.50,6968.50,6968.50,19240,439,3029,
2004-03-03_11:07,6970.01,6970.01,6970.01,6970.01,23605,544,3953,
2004-03-03_11:08,6972.60,6972.60,6972.60,6972.60,20984,535,3123,
2004-03-03_11:09,6969.66,6969.66,6969.66,6969.66,24799,646,4079,
2004-03-03_11:10,6974.25,6974.25,6974.25,6974.25,18548,443,3082,
2004-03-03_11:11,6976.37,6976.37,6976.37,6976.37,37227,845,4855,
2004-03-03_11:12,6979.08,6979.08,6979.08,6979.08,24081,559,3693,
2004-03-03_11:13,6978.68,6978.68,6978.68,6978.68,36315,931,5633,
2004-03-03_11:14,6980.79,6980.79,6980.79,6980.79,33500,856,4667,
2004-03-03_11:15,6978.35,6978.35,6978.35,6978.35,32152,907,5174,
2004-03-03_11:16,6977.85,6977.85,6977.85,6977.85,24256,622,3876,
2004-03-03_11:17,6977.53,6977.53,6977.53,6977.53,32457,792,5169,
2004-03-03_11:18,6974.86,6974.86,6974.86,6974.86,26209,591,3912,
2004-03-03_11:19,6981.41,6981.41,6981.41,6981.41,32503,841,5074,
2004-03-03_11:20,6972.54,6972.54,6972.54,6972.54,26168,622,4082,
2004-03-03_11:21,6983.61,6983.61,6983.61,6983.61,59380,1547,7784,
2004-03-03_11:22,6984.62,6984.62,6984.62,6984.62,30065,778,4530,
2004-03-03_11:23,6985.57,6985.57,6985.57,6985.57,43424,1136,6341,
2004-03-03_11:24,6988.97,6988.97,6988.97,6988.97,30033,840,4391,
2004-03-03_11:25,6986.64,6986.64,6986.64,6986.64,39998,1012,6100,
2004-03-03_11:26,6988.04,6988.04,6988.04,6988.04,31680,879,4337,
2004-03-03_11:27,6986.98,6986.98,6986.98,6986.98,43369,1147,5949,
2004-03-03_11:28,6983.98,6983.98,6983.98,6983.98,24826,637,4168,
2004-03-03_11:29,6984.33,6984.33,6984.33,6984.33,30020,722,4831,
2004-03-03_11:30,6983.36,6983.36,6983.36,6983.36,20265,478,3314,
2004-03-03_11:31,6982.44,6982.44,6982.44,6982.44,42773,795,5512,
2004-03-03_11:32,6982.67,6982.67,6982.67,6982.67,26969,520,4178,
2004-03-03_11:33,6976.65,6976.65,6976.65,6976.65,26241,624,4135,
2004-03-03_11:34,6979.82,6979.82,6979.82,6979.82,20563,403,3157,
2004-03-03_11:35,6977.55,6977.55,6977.55,6977.55,31175,677,4914,
2004-03-03_11:36,6980.00,6980.00,6980.00,6980.00,22435,470,3375,
2004-03-03_11:37,6978.44,6978.44,6978.44,6978.44,36562,766,4897,
2004-03-03_11:38,6977.30,6977.30,6977.30,6977.30,26729,563,3691,
2004-03-03_11:39,6979.65,6979.65,6979.65,6979.65,36924,715,5179,
2004-03-03_11:40,6980.45,6980.45,6980.45,6980.45,29021,635,4225,
2004-03-03_11:41,6978.37,6978.37,6978.37,6978.37,40723,811,5177,
2004-03-03_11:42,6979.47,6979.47,6979.47,6979.47,26335,628,3959,
2004-03-03_11:43,6978.05,6978.05,6978.05,6978.05,37809,788,4936,
2004-03-03_11:44,6982.01,6982.01,6982.01,6982.01,26691,553,3736,
2004-03-03_11:45,6978.60,6978.60,6978.60,6978.60,46049,1037,5636,
2004-03-03_11:46,6986.86,6986.86,6986.86,6986.86,31100,725,4415,
2004-03-03_11:47,6987.72,6987.72,6987.72,6987.72,40213,939,5719,
2004-03-03_11:48,6987.58,6987.58,6987.58,6987.58,42213,1036,5311,
2004-03-03_11:49,6984.76,6984.76,6984.76,6984.76,47684,1241,6483,
2004-03-03_11:50,6993.61,6993.61,6993.61,6993.61,28386,688,4266,
2004-03-03_11:51,6987.60,6987.60,6987.60,6987.60,49419,1313,6551,
2004-03-03_11:52,6998.60,6998.60,6998.60,6998.60,33287,823,4778,
2004-03-03_11:53,6989.72,6989.72,6989.72,6989.72,41495,1077,5903,
2004-03-03_11:54,6999.57,6999.57,6999.57,6999.57,32360,858,5119,
2004-03-03_11:55,7000.36,7000.36,7000.36,7000.36,38785,984,6177,
2004-03-03_11:56,6993.96,6993.96,6993.96,6993.96,32988,838,5042,
2004-03-03_11:57,6993.41,6993.41,6993.41,6993.41,43228,1048,6736,
2004-03-03_11:58,6994.46,6994.46,6994.46,6994.46,35202,941,5186,
2004-03-03_11:59,6984.66,6984.66,6984.66,6984.66,49964,1355,7173,
2004-03-03_12:00,6984.59,6984.59,6984.59,6984.59,40046,1214,6561,
2004-03-03_12:01,6969.05,6969.05,6969.05,6969.05,67441,1803,9686,
2004-03-03_12:02,6972.22,6972.22,6972.22,6972.22,49697,1317,7069,
2004-03-03_12:03,6962.98,6962.98,6962.98,6962.98,64791,1598,9582,
2004-03-03_12:04,6956.35,6956.35,6956.35,6956.35,42197,969,6400,
2004-03-03_12:05,6950.83,6950.83,6950.83,6950.83,60216,1380,8799,
2004-03-03_12:06,6948.96,6948.96,6948.96,6948.96,42680,1081,6502,
2004-03-03_12:07,6945.97,6945.97,6945.97,6945.97,54646,1285,8487,
2004-03-03_12:08,6940.02,6940.02,6940.02,6940.02,38340,951,6063,
2004-03-03_12:09,6940.19,6940.19,6940.19,6940.19,54055,1157,8210,
2004-03-03_12:10,6937.80,6937.80,6937.80,6937.80,35314,753,5896,
2004-03-03_12:11,6933.38,6933.38,6933.38,6933.38,46878,1020,7486,
2004-03-03_12:12,6931.76,6931.76,6931.76,6931.76,35069,805,5576,
2004-03-03_12:13,6934.39,6934.39,6934.39,6934.39,42006,1005,6974,
2004-03-03_12:14,6930.01,6930.01,6930.01,6930.01,32953,707,4624,
2004-03-03_12:15,6938.04,6938.04,6938.04,6938.04,41156,911,6204,
2004-03-03_12:16,6940.42,6940.42,6940.42,6940.42,32626,784,5072,
2004-03-03_12:17,6937.73,6937.73,6937.73,6937.73,29999,721,4978,
2004-03-03_12:18,6941.86,6941.86,6941.86,6941.86,20791,475,3307,
2004-03-03_12:19,6944.58,6944.58,6944.58,6944.58,31544,743,4506,
2004-03-03_12:20,6949.72,6949.72,6949.72,6949.72,20424,528,3310,
2004-03-03_12:21,6941.59,6941.59,6941.59,6941.59,26678,611,4402,
2004-03-03_12:22,6945.56,6945.56,6945.56,6945.56,22081,635,3038,
2004-03-03_12:23,6951.29,6951.29,6951.29,6951.29,26883,613,4156,
2004-03-03_12:24,6942.36,6942.36,6942.36,6942.36,21038,514,3239,
2004-03-03_12:25,6950.56,6950.56,6950.56,6950.56,27136,666,4365,
2004-03-03_12:26,6947.07,6947.07,6947.07,6947.07,19406,439,3090,
2004-03-03_12:27,6940.24,6940.24,6940.24,6940.24,26847,618,4054,
2004-03-03_12:28,6939.00,6939.00,6939.00,6939.00,21723,485,3229,
2004-03-03_12:29,6938.74,6938.74,6938.74,6938.74,25789,565,4290,
2004-03-03_12:30,6936.75,6936.75,6936.75,6936.75,23420,534,3482,
2004-03-03_12:31,6938.72,6938.72,6938.72,6938.72,43926,1019,5832,
2004-03-03_12:32,6939.81,6939.81,6939.81,6939.81,24252,588,3605,
2004-03-03_12:33,6934.62,6934.62,6934.62,6934.62,28010,622,4306,
2004-03-03_12:34,6931.77,6931.77,6931.77,6931.77,19282,435,3052,
2004-03-03_12:35,6935.42,6935.42,6935.42,6935.42,27732,618,4479,
2004-03-03_12:36,6938.50,6938.50,6938.50,6938.50,22893,537,3587,
2004-03-03_12:37,6940.48,6940.48,6940.48,6940.48,29139,738,4627,
2004-03-03_12:38,6940.97,6940.97,6940.97,6940.97,20083,511,3461,
2004-03-03_12:39,6940.01,6940.01,6940.01,6940.01,29178,715,4966,
2004-03-03_12:40,6932.53,6932.53,6932.53,6932.53,27313,611,4258,
2004-03-03_12:41,6940.65,6940.65,6940.65,6940.65,31289,701,5142,
2004-03-03_12:42,6938.14,6938.14,6938.14,6938.14,24516,587,3975,
2004-03-03_12:43,6940.92,6940.92,6940.92,6940.92,29532,695,4645,
2004-03-03_12:44,6938.86,6938.86,6938.86,6938.86,26027,624,3913,
2004-03-03_12:45,6940.35,6940.35,6940.35,6940.35,36452,796,5442,
2004-03-03_12:46,6941.10,6941.10,6941.10,6941.10,26580,650,3960,
2004-03-03_12:47,6940.13,6940.13,6940.13,6940.13,46739,1044,5441,
2004-03-03_12:48,6939.87,6939.87,6939.87,6939.87,23943,540,3556,
2004-03-03_12:49,6942.03,6942.03,6942.03,6942.03,27040,654,4406,
2004-03-03_12:50,6941.94,6941.94,6941.94,6941.94,21331,489,3267,
2004-03-03_12:51,6939.80,6939.80,6939.80,6939.80,31186,764,4295,
2004-03-03_12:52,6941.23,6941.23,6941.23,6941.23,20558,469,3280,
2004-03-03_12:53,6941.13,6941.13,6941.13,6941.13,28038,652,4461,
2004-03-03_12:54,6942.61,6942.61,6942.61,6942.61,19793,426,3298,
2004-03-03_12:55,6941.42,6941.42,6941.42,6941.42,27694,632,4366,
2004-03-03_12:56,6947.05,6947.05,6947.05,6947.05,21398,505,3456,
2004-03-03_12:57,6944.66,6944.66,6944.66,6944.66,28641,620,4286,
2004-03-03_12:58,6949.53,6949.53,6949.53,6949.53,21415,520,3269,
2004-03-03_12:59,6948.51,6948.51,6948.51,6948.51,26167,605,4064,
2004-03-03_13:00,6948.94,6948.94,6948.94,6948.94,17676,397,3125,
2004-03-03_13:01,6948.37,6948.37,6948.37,6948.37,27029,582,4465,
2004-03-03_13:02,6951.85,6951.85,6951.85,6951.85,22773,511,3692,
2004-03-03_13:03,6958.13,6958.13,6958.13,6958.13,25702,594,4292,
2004-03-03_13:04,6947.84,6947.84,6947.84,6947.84,23231,546,3761,
2004-03-03_13:05,6953.23,6953.23,6953.23,6953.23,29917,699,5078,
2004-03-03_13:06,6954.71,6954.71,6954.71,6954.71,24590,590,3888,
2004-03-03_13:07,6952.64,6952.64,6952.64,6952.64,32033,781,5252,
2004-03-03_13:08,6959.61,6959.61,6959.61,6959.61,24074,563,3854,
2004-03-03_13:09,6949.80,6949.80,6949.80,6949.80,29660,684,4847,
2004-03-03_13:10,6949.34,6949.34,6949.34,6949.34,26556,654,4394,
2004-03-03_13:11,6947.95,6947.95,6947.95,6947.95,39606,999,6215,
2004-03-03_13:12,6953.98,6953.98,6953.98,6953.98,30659,771,5010,
2004-03-03_13:13,6954.42,6954.42,6954.42,6954.42,42817,1095,7050,
2004-03-03_13:14,6949.72,6949.72,6949.72,6949.72,34554,768,5296,
2004-03-03_13:15,6947.68,6947.68,6947.68,6947.68,49142,1214,7459,
2004-03-03_13:16,6949.15,6949.15,6949.15,6949.15,37195,866,5967,
2004-03-03_13:17,6949.69,6949.69,6949.69,6949.69,38890,905,6693,
2004-03-03_13:18,6948.08,6948.08,6948.08,6948.08,35355,835,5839,
2004-03-03_13:19,6949.13,6949.13,6949.13,6949.13,44272,1054,7202,
2004-03-03_13:20,6948.60,6948.60,6948.60,6948.60,37563,865,5815,
2004-03-03_13:21,6948.35,6948.35,6948.35,6948.35,45287,1047,7177,
2004-03-03_13:22,6950.59,6950.59,6950.59,6950.59,37852,885,6498,
2004-03-03_13:23,6944.71,6944.71,6944.71,6944.71,51518,1298,8542,
2004-03-03_13:24,6948.30,6948.30,6948.30,6948.30,44218,1057,7139,
2004-03-03_13:25,6943.28,6943.28,6943.28,6943.28,69222,1565,10966,
2004-03-03_13:26,6943.28,6943.28,6943.28,6943.28,0,0,0,
2004-03-03_13:27,6943.28,6943.28,6943.28,6943.28,0,0,0,
2004-03-03_13:28,6943.28,6943.28,6943.28,6943.28,0,0,0,
2004-03-03_13:29,6943.28,6943.28,6943.28,6943.28,0,0,0,
2004-03-03_13:30,6932.17,6932.17,6932.17,6932.17,347160,8165,52680,
2004-03-04_09:01,6963.23,6963.23,6963.23,6963.23,263679,5657,38122,
2004-03-04_09:02,6972.83,6972.83,6972.83,6972.83,62009,1336,8800,
2004-03-04_09:03,6978.52,6978.52,6978.52,6978.52,87197,1956,12329,
2004-03-04_09:04,6981.01,6981.01,6981.01,6981.01,78363,1760,10773,
2004-03-04_09:05,6978.50,6978.50,6978.50,6978.50,85573,1944,12144,
2004-03-04_09:06,6981.20,6981.20,6981.20,6981.20,75608,1698,10672,
2004-03-04_09:07,6976.61,6976.61,6976.61,6976.61,87254,2097,12371,
2004-03-04_09:08,6976.05,6976.05,6976.05,6976.05,60898,1334,9103,
2004-03-04_09:09,6977.12,6977.12,6977.12,6977.12,70673,1609,10271,
2004-03-04_09:10,6979.14,6979.14,6979.14,6979.14,66990,1460,9420,
2004-03-04_09:11,6976.19,6976.19,6976.19,6976.19,76511,1815,10479,
2004-03-04_09:12,6968.39,6968.39,6968.39,6968.39,57402,1158,7583,
2004-03-04_09:13,6969.28,6969.28,6969.28,6969.28,60721,1299,8987,
2004-03-04_09:14,6966.44,6966.44,6966.44,6966.44,47945,1033,6907,
2004-03-04_09:15,6967.55,6967.55,6967.55,6967.55,65004,1528,9089,
2004-03-04_09:16,6967.38,6967.38,6967.38,6967.38,44658,1021,7298,
2004-03-04_09:17,6970.69,6970.69,6970.69,6970.69,51179,1154,7760,
2004-03-04_09:18,6972.58,6972.58,6972.58,6972.58,46290,969,6606,
2004-03-04_09:19,6975.49,6975.49,6975.49,6975.49,59798,1418,8542,
2004-03-04_09:20,6979.81,6979.81,6979.81,6979.81,53826,1181,7603,
2004-03-04_09:21,6988.44,6988.44,6988.44,6988.44,74967,1723,10381,
2004-03-04_09:22,7001.38,7001.38,7001.38,7001.38,62363,1361,8724,
2004-03-04_09:23,7001.12,7001.12,7001.12,7001.12,82068,1819,11612,
2004-03-04_09:24,7009.98,7009.98,7009.98,7009.98,66619,1479,8382,
2004-03-04_09:25,7013.16,7013.16,7013.16,7013.16,77974,1808,10643,
2004-03-04_09:26,7017.28,7017.28,7017.28,7017.28,63349,1339,8361,
2004-03-04_09:27,7019.15,7019.15,7019.15,7019.15,71295,1729,9803,
2004-03-04_09:28,7021.38,7021.38,7021.38,7021.38,48913,1028,7221,
2004-03-04_09:29,7022.43,7022.43,7022.43,7022.43,59635,1358,8832,
2004-03-04_09:30,7028.32,7028.32,7028.32,7028.32,48238,1036,7005,
2004-03-04_09:31,7022.62,7022.62,7022.62,7022.62,60506,1353,8888,
2004-03-04_09:32,7018.51,7018.51,7018.51,7018.51,38883,855,6040,
2004-03-04_09:33,7016.45,7016.45,7016.45,7016.45,48427,1106,7561,
2004-03-04_09:34,7007.49,7007.49,7007.49,7007.49,52932,1023,6947,
2004-03-04_09:35,7007.58,7007.58,7007.58,7007.58,58324,1204,8655,
2004-03-04_09:36,7004.58,7004.58,7004.58,7004.58,48155,1084,7043,
2004-03-04_09:37,7001.41,7001.41,7001.41,7001.41,51350,1135,7076,
2004-03-04_09:38,7004.84,7004.84,7004.84,7004.84,40571,880,5970,
2004-03-04_09:39,7001.56,7001.56,7001.56,7001.56,42362,926,6521,
2004-03-04_09:40,6999.12,6999.12,6999.12,6999.12,33658,738,5183,
2004-03-04_09:41,6998.03,6998.03,6998.03,6998.03,45641,948,6569,
2004-03-04_09:42,6995.33,6995.33,6995.33,6995.33,36159,814,5160,
2004-03-04_09:43,7001.72,7001.72,7001.72,7001.72,56161,1166,7274,
2004-03-04_09:44,7000.92,7000.92,7000.92,7000.92,37316,793,5153,
2004-03-04_09:45,7000.88,7000.88,7000.88,7000.88,50199,1098,7132,
2004-03-04_09:46,7008.46,7008.46,7008.46,7008.46,41607,938,5647,
2004-03-04_09:47,7005.79,7005.79,7005.79,7005.79,38417,904,5746,
2004-03-04_09:48,7005.76,7005.76,7005.76,7005.76,30187,659,4647,
2004-03-04_09:49,7005.43,7005.43,7005.43,7005.43,33574,745,5216,
2004-03-04_09:50,7006.81,7006.81,7006.81,7006.81,31579,692,4810,
2004-03-04_09:51,7002.69,7002.69,7002.69,7002.69,37096,795,5675,
2004-03-04_09:52,7008.69,7008.69,7008.69,7008.69,27547,624,4293,
2004-03-04_09:53,7001.10,7001.10,7001.10,7001.10,44351,965,6655,
2004-03-04_09:54,7006.05,7006.05,7006.05,7006.05,35778,731,5201,
2004-03-04_09:55,7005.19,7005.19,7005.19,7005.19,41819,839,6442,
2004-03-04_09:56,7005.15,7005.15,7005.15,7005.15,37263,770,5631,
2004-03-04_09:57,7005.25,7005.25,7005.25,7005.25,40967,904,6387,
2004-03-04_09:58,7009.51,7009.51,7009.51,7009.51,32222,691,5125,
2004-03-04_09:59,7005.55,7005.55,7005.55,7005.55,42602,999,6711,
2004-03-04_10:00,7008.67,7008.67,7008.67,7008.67,38164,861,5576,
2004-03-04_10:01,7015.62,7015.62,7015.62,7015.62,47288,1106,7366,
2004-03-04_10:02,7013.67,7013.67,7013.67,7013.67,35650,823,5218,
2004-03-04_10:03,7025.35,7025.35,7025.35,7025.35,52999,1278,8008,
2004-03-04_10:04,7018.47,7018.47,7018.47,7018.47,38583,890,5587,
2004-03-04_10:05,7019.18,7019.18,7019.18,7019.18,51794,1200,7770,
2004-03-04_10:06,7022.72,7022.72,7022.72,7022.72,39191,896,5919,
2004-03-04_10:07,7022.24,7022.24,7022.24,7022.24,59450,1364,8150,
2004-03-04_10:08,7024.65,7024.65,7024.65,7024.65,41857,838,5948,
2004-03-04_10:09,7024.27,7024.27,7024.27,7024.27,50864,1126,7407,
2004-03-04_10:10,7028.27,7028.27,7028.27,7028.27,55003,1065,6754,
2004-03-04_10:11,7033.71,7033.71,7033.71,7033.71,57790,1313,7728,
2004-03-04_10:12,7023.09,7023.09,7023.09,7023.09,44242,881,5922,
2004-03-04_10:13,7022.78,7022.78,7022.78,7022.78,51472,1151,6975,
2004-03-04_10:14,7018.37,7018.37,7018.37,7018.37,36025,753,5151,
2004-03-04_10:15,7012.10,7012.10,7012.10,7012.10,44595,935,6542,
2004-03-04_10:16,7015.68,7015.68,7015.68,7015.68,38783,844,5202,
2004-03-04_10:17,7015.38,7015.38,7015.38,7015.38,45201,988,6398,
2004-03-04_10:18,7014.31,7014.31,7014.31,7014.31,33085,764,4817,
2004-03-04_10:19,7006.25,7006.25,7006.25,7006.25,40727,861,6012,
2004-03-04_10:20,7006.90,7006.90,7006.90,7006.90,33025,697,4631,
2004-03-04_10:21,7007.14,7007.14,7007.14,7007.14,44284,1097,6396,
2004-03-04_10:22,7005.09,7005.09,7005.09,7005.09,31355,745,4490,
2004-03-04_10:23,6999.60,6999.60,6999.60,6999.60,39158,943,5677,
2004-03-04_10:24,6999.60,6999.60,6999.60,6999.60,33385,745,4665,
2004-03-04_10:25,7000.69,7000.69,7000.69,7000.69,54326,1123,7338,
2004-03-04_10:26,6992.21,6992.21,6992.21,6992.21,41478,884,6295,
2004-03-04_10:27,6992.06,6992.06,6992.06,6992.06,46761,1019,6586,
2004-03-04_10:28,6987.81,6987.81,6987.81,6987.81,36720,800,5007,
2004-03-04_10:29,6988.10,6988.10,6988.10,6988.10,53397,1239,7160,
2004-03-04_10:30,6985.39,6985.39,6985.39,6985.39,36858,828,5565,
2004-03-04_10:31,6983.00,6983.00,6983.00,6983.00,46696,1064,6879,
2004-03-04_10:32,6978.37,6978.37,6978.37,6978.37,47211,906,5616,
2004-03-04_10:33,6982.99,6982.99,6982.99,6982.99,43113,954,6545,
2004-03-04_10:34,6978.97,6978.97,6978.97,6978.97,48254,978,6765,
2004-03-04_10:35,6980.16,6980.16,6980.16,6980.16,39747,839,6096,
2004-03-04_10:36,6986.84,6986.84,6986.84,6986.84,31753,728,5173,
2004-03-04_10:37,6978.88,6978.88,6978.88,6978.88,34049,742,5475,
2004-03-04_10:38,6977.52,6977.52,6977.52,6977.52,29954,622,4403,
2004-03-04_10:39,6980.90,6980.90,6980.90,6980.90,41937,911,5617,
2004-03-04_10:40,6976.72,6976.72,6976.72,6976.72,30122,665,4757,
2004-03-04_10:41,6991.19,6991.19,6991.19,6991.19,32316,735,5210,
2004-03-04_10:42,6988.12,6988.12,6988.12,6988.12,21686,492,3414,
2004-03-04_10:43,6986.60,6986.60,6986.60,6986.60,29557,762,4375,
2004-03-04_10:44,6987.47,6987.47,6987.47,6987.47,23825,517,3257,
2004-03-04_10:45,6988.21,6988.21,6988.21,6988.21,27604,584,4251,
2004-03-04_10:46,6991.70,6991.70,6991.70,6991.70,23969,486,3592,
2004-03-04_10:47,6993.50,6993.50,6993.50,6993.50,26457,617,3719,
2004-03-04_10:48,7001.83,7001.83,7001.83,7001.83,20751,429,2811,
2004-03-04_10:49,6992.21,6992.21,6992.21,6992.21,27323,568,3777,
2004-03-04_10:50,6993.10,6993.10,6993.10,6993.10,25514,508,3595,
2004-03-04_10:51,6994.53,6994.53,6994.53,6994.53,27821,564,4218,
2004-03-04_10:52,7001.38,7001.38,7001.38,7001.38,21060,427,3126,
2004-03-04_10:53,6996.71,6996.71,6996.71,6996.71,37737,949,5511,
2004-03-04_10:54,6998.93,6998.93,6998.93,6998.93,25129,601,3724,
2004-03-04_10:55,7004.49,7004.49,7004.49,7004.49,25402,558,4293,
2004-03-04_10:56,7007.31,7007.31,7007.31,7007.31,21099,456,3342,
2004-03-04_10:57,7006.43,7006.43,7006.43,7006.43,25468,552,3923,
2004-03-04_10:58,7008.97,7008.97,7008.97,7008.97,27810,579,3699,
2004-03-04_10:59,7013.31,7013.31,7013.31,7013.31,39276,862,5551,
2004-03-04_11:00,7015.11,7015.11,7015.11,7015.11,29079,626,4394,
2004-03-04_11:01,7017.24,7017.24,7017.24,7017.24,45848,1137,6250,
2004-03-04_11:02,7021.58,7021.58,7021.58,7021.58,37982,1039,5367,
2004-03-04_11:03,7023.07,7023.07,7023.07,7023.07,38333,1027,5697,
2004-03-04_11:04,7026.49,7026.49,7026.49,7026.49,27286,723,4420,
2004-03-04_11:05,7027.39,7027.39,7027.39,7027.39,37206,914,5478,
2004-03-04_11:06,7028.25,7028.25,7028.25,7028.25,28943,761,4693,
2004-03-04_11:07,7027.86,7027.86,7027.86,7027.86,30359,786,4754,
2004-03-04_11:08,7031.99,7031.99,7031.99,7031.99,24831,567,3937,
2004-03-04_11:09,7034.69,7034.69,7034.69,7034.69,35467,935,5472,
2004-03-04_11:10,7024.86,7024.86,7024.86,7024.86,28408,599,4440,
2004-03-04_11:11,7022.42,7022.42,7022.42,7022.42,28185,627,4746,
2004-03-04_11:12,7023.34,7023.34,7023.34,7023.34,21961,473,3635,
2004-03-04_11:13,7020.45,7020.45,7020.45,7020.45,26594,594,4405,
2004-03-04_11:14,7020.25,7020.25,7020.25,7020.25,19330,427,3321,
2004-03-04_11:15,7021.61,7021.61,7021.61,7021.61,22384,494,4095,
2004-03-04_11:16,7017.48,7017.48,7017.48,7017.48,19930,453,3294,
2004-03-04_11:17,7023.62,7023.62,7023.62,7023.62,23722,589,4193,
2004-03-04_11:18,7020.83,7020.83,7020.83,7020.83,16659,365,2910,
2004-03-04_11:19,7023.10,7023.10,7023.10,7023.10,28405,647,4621,
2004-03-04_11:20,7025.78,7025.78,7025.78,7025.78,29943,668,4254,
2004-03-04_11:21,7036.57,7036.57,7036.57,7036.57,35938,876,5522,
2004-03-04_11:22,7027.74,7027.74,7027.74,7027.74,24670,604,3704,
2004-03-04_11:23,7032.76,7032.76,7032.76,7032.76,34830,908,5241,
2004-03-04_11:24,7031.51,7031.51,7031.51,7031.51,27165,681,4098,
2004-03-04_11:25,7033.54,7033.54,7033.54,7033.54,36567,909,5636,
2004-03-04_11:26,7045.10,7045.10,7045.10,7045.10,33471,707,4530,
2004-03-04_11:27,7035.21,7035.21,7035.21,7035.21,41301,1085,5932,
2004-03-04_11:28,7038.22,7038.22,7038.22,7038.22,34370,715,4815,
2004-03-04_11:29,7037.37,7037.37,7037.37,7037.37,35155,822,5588,
2004-03-04_11:30,7040.71,7040.71,7040.71,7040.71,31531,712,4583,
2004-03-04_11:31,7038.06,7038.06,7038.06,7038.06,30696,699,4758,
2004-03-04_11:32,7044.05,7044.05,7044.05,7044.05,22727,525,3635,
2004-03-04_11:33,7037.47,7037.47,7037.47,7037.47,26886,642,4073,
2004-03-04_11:34,7036.91,7036.91,7036.91,7036.91,25318,630,4375,
2004-03-04_11:35,7045.47,7045.47,7045.47,7045.47,26130,559,4420,
2004-03-04_11:36,7036.74,7036.74,7036.74,7036.74,21881,451,3637,
2004-03-04_11:37,7035.38,7035.38,7035.38,7035.38,24034,528,4060,
2004-03-04_11:38,7044.65,7044.65,7044.65,7044.65,19043,432,3406,
2004-03-04_11:39,7035.54,7035.54,7035.54,7035.54,33715,672,5038,
2004-03-04_11:40,7040.40,7040.40,7040.40,7040.40,26674,550,4119,
2004-03-04_11:41,7036.15,7036.15,7036.15,7036.15,33744,714,5404,
2004-03-04_11:42,7033.72,7033.72,7033.72,7033.72,29409,647,4769,
2004-03-04_11:43,7034.43,7034.43,7034.43,7034.43,36335,798,5714,
2004-03-04_11:44,7033.58,7033.58,7033.58,7033.58,34413,786,5252,
2004-03-04_11:45,7031.55,7031.55,7031.55,7031.55,42232,923,6153,
2004-03-04_11:46,7031.85,7031.85,7031.85,7031.85,28741,592,4368,
2004-03-04_11:47,7028.73,7028.73,7028.73,7028.73,42587,1020,6416,
2004-03-04_11:48,7027.87,7027.87,7027.87,7027.87,28982,621,4617,
2004-03-04_11:49,7026.24,7026.24,7026.24,7026.24,34104,805,5184,
2004-03-04_11:50,7027.76,7027.76,7027.76,7027.76,25357,634,3990,
2004-03-04_11:51,7024.99,7024.99,7024.99,7024.99,27651,611,4497,
2004-03-04_11:52,7023.77,7023.77,7023.77,7023.77,27839,502,3987,
2004-03-04_11:53,7022.71,7022.71,7022.71,7022.71,32528,715,4752,
2004-03-04_11:54,7019.01,7019.01,7019.01,7019.01,24946,495,3440,
2004-03-04_11:55,7016.02,7016.02,7016.02,7016.02,37400,711,5336,
2004-03-04_11:56,7027.58,7027.58,7027.58,7027.58,29102,608,4025,
2004-03-04_11:57,7027.95,7027.95,7027.95,7027.95,37957,761,4978,
2004-03-04_11:58,7032.90,7032.90,7032.90,7032.90,24475,558,3647,
2004-03-04_11:59,7030.23,7030.23,7030.23,7030.23,33797,602,4868,
2004-03-04_12:00,7025.79,7025.79,7025.79,7025.79,23916,492,3378,
2004-03-04_12:01,7028.93,7028.93,7028.93,7028.93,28016,551,4219,
2004-03-04_12:02,7031.83,7031.83,7031.83,7031.83,19620,439,3066,
2004-03-04_12:03,7030.42,7030.42,7030.42,7030.42,25466,571,3966,
2004-03-04_12:04,7029.87,7029.87,7029.87,7029.87,16740,367,2801,
2004-03-04_12:05,7026.56,7026.56,7026.56,7026.56,21859,474,3620,
2004-03-04_12:06,7024.43,7024.43,7024.43,7024.43,18988,439,2871,
2004-03-04_12:07,7025.59,7025.59,7025.59,7025.59,22001,497,3552,
2004-03-04_12:08,7033.21,7033.21,7033.21,7033.21,18244,365,2862,
2004-03-04_12:09,7031.85,7031.85,7031.85,7031.85,19527,500,3307,
2004-03-04_12:10,7031.42,7031.42,7031.42,7031.42,17921,411,2808,
2004-03-04_12:11,7034.68,7034.68,7034.68,7034.68,21730,546,3843,
2004-03-04_12:12,7026.23,7026.23,7026.23,7026.23,13234,278,2183,
2004-03-04_12:13,7026.72,7026.72,7026.72,7026.72,17884,442,2956,
2004-03-04_12:14,7031.39,7031.39,7031.39,7031.39,12844,278,2165,
2004-03-04_12:15,7028.94,7028.94,7028.94,7028.94,18726,417,2814,
2004-03-04_12:16,7035.54,7035.54,7035.54,7035.54,13785,283,2185,
2004-03-04_12:17,7033.56,7033.56,7033.56,7033.56,19073,447,2984,
2004-03-04_12:18,7035.58,7035.58,7035.58,7035.58,16329,366,2783,
2004-03-04_12:19,7030.37,7030.37,7030.37,7030.37,19131,451,3428,
2004-03-04_12:20,7027.12,7027.12,7027.12,7027.12,14107,339,2347,
2004-03-04_12:21,7033.84,7033.84,7033.84,7033.84,21135,500,3191,
2004-03-04_12:22,7031.15,7031.15,7031.15,7031.15,22954,599,3398,
2004-03-04_12:23,7032.84,7032.84,7032.84,7032.84,26303,633,3827,
2004-03-04_12:24,7031.59,7031.59,7031.59,7031.59,17981,425,2780,
2004-03-04_12:25,7027.92,7027.92,7027.92,7027.92,23943,592,3824,
2004-03-04_12:26,7033.17,7033.17,7033.17,7033.17,20003,475,2967,
2004-03-04_12:27,7032.54,7032.54,7032.54,7032.54,19740,486,3222,
2004-03-04_12:28,7027.73,7027.73,7027.73,7027.73,17347,407,2826,
2004-03-04_12:29,7036.57,7036.57,7036.57,7036.57,20950,507,3489,
2004-03-04_12:30,7032.94,7032.94,7032.94,7032.94,17359,406,2652,
2004-03-04_12:31,7028.46,7028.46,7028.46,7028.46,19400,453,3262,
2004-03-04_12:32,7030.16,7030.16,7030.16,7030.16,15030,346,2351,
2004-03-04_12:33,7030.76,7030.76,7030.76,7030.76,18843,462,3211,
2004-03-04_12:34,7037.67,7037.67,7037.67,7037.67,14739,322,2489,
2004-03-04_12:35,7030.46,7030.46,7030.46,7030.46,24741,611,4120,
2004-03-04_12:36,7035.59,7035.59,7035.59,7035.59,19488,429,3227,
2004-03-04_12:37,7039.90,7039.90,7039.90,7039.90,32440,744,4638,
2004-03-04_12:38,7041.18,7041.18,7041.18,7041.18,23422,482,3437,
2004-03-04_12:39,7037.53,7037.53,7037.53,7037.53,27942,614,4466,
2004-03-04_12:40,7043.49,7043.49,7043.49,7043.49,21701,483,3460,
2004-03-04_12:41,7041.10,7041.10,7041.10,7041.10,25409,583,4079,
2004-03-04_12:42,7039.46,7039.46,7039.46,7039.46,20956,478,3227,
2004-03-04_12:43,7040.51,7040.51,7040.51,7040.51,30546,602,4565,
2004-03-04_12:44,7034.57,7034.57,7034.57,7034.57,23004,559,3629,
2004-03-04_12:45,7036.48,7036.48,7036.48,7036.48,27328,612,4254,
2004-03-04_12:46,7039.44,7039.44,7039.44,7039.44,23901,507,3509,
2004-03-04_12:47,7043.33,7043.33,7043.33,7043.33,29943,750,4760,
2004-03-04_12:48,7036.82,7036.82,7036.82,7036.82,25163,590,4084,
2004-03-04_12:49,7042.95,7042.95,7042.95,7042.95,29822,701,4503,
2004-03-04_12:50,7041.97,7041.97,7041.97,7041.97,24995,556,3879,
2004-03-04_12:51,7039.03,7039.03,7039.03,7039.03,33575,762,4896,
2004-03-04_12:52,7040.98,7040.98,7040.98,7040.98,22267,458,3298,
2004-03-04_12:53,7037.31,7037.31,7037.31,7037.31,27343,630,4481,
2004-03-04_12:54,7037.87,7037.87,7037.87,7037.87,23171,468,3518,
2004-03-04_12:55,7037.51,7037.51,7037.51,7037.51,30832,707,4919,
2004-03-04_12:56,7031.31,7031.31,7031.31,7031.31,23664,466,3596,
2004-03-04_12:57,7037.50,7037.50,7037.50,7037.50,30796,678,5048,
2004-03-04_12:58,7034.53,7034.53,7034.53,7034.53,28597,634,4704,
2004-03-04_12:59,7041.91,7041.91,7041.91,7041.91,39380,769,5354,
2004-03-04_13:00,7039.76,7039.76,7039.76,7039.76,21636,443,3399,
2004-03-04_13:01,7033.06,7033.06,7033.06,7033.06,33662,769,4659,
2004-03-04_13:02,7040.88,7040.88,7040.88,7040.88,25477,530,3749,
2004-03-04_13:03,7036.77,7036.77,7036.77,7036.77,35996,784,5388,
2004-03-04_13:04,7034.56,7034.56,7034.56,7034.56,28559,615,4255,
2004-03-04_13:05,7039.86,7039.86,7039.86,7039.86,52122,1096,7375,
2004-03-04_13:06,7041.22,7041.22,7041.22,7041.22,27455,648,4336,
2004-03-04_13:07,7042.53,7042.53,7042.53,7042.53,36262,874,5925,
2004-03-04_13:08,7044.34,7044.34,7044.34,7044.34,30159,697,4656,
2004-03-04_13:09,7033.73,7033.73,7033.73,7033.73,36901,947,6162,
2004-03-04_13:10,7045.00,7045.00,7045.00,7045.00,30606,721,4728,
2004-03-04_13:11,7042.28,7042.28,7042.28,7042.28,41225,985,6389,
2004-03-04_13:12,7043.51,7043.51,7043.51,7043.51,27435,583,4213,
2004-03-04_13:13,7044.04,7044.04,7044.04,7044.04,35378,847,5727,
2004-03-04_13:14,7043.32,7043.32,7043.32,7043.32,30324,715,4554,
2004-03-04_13:15,7032.60,7032.60,7032.60,7032.60,40424,1092,6129,
2004-03-04_13:16,7030.11,7030.11,7030.11,7030.11,30209,677,4913,
2004-03-04_13:17,7030.83,7030.83,7030.83,7030.83,38146,876,6064,
2004-03-04_13:18,7033.04,7033.04,7033.04,7033.04,30854,705,5006,
2004-03-04_13:19,7025.59,7025.59,7025.59,7025.59,37413,859,6242,
2004-03-04_13:20,7031.08,7031.08,7031.08,7031.08,31480,719,5151,
2004-03-04_13:21,7033.35,7033.35,7033.35,7033.35,46680,1145,7637,
2004-03-04_13:22,7027.20,7027.20,7027.20,7027.20,37024,848,5659,
2004-03-04_13:23,7032.48,7032.48,7032.48,7032.48,49178,1203,7725,
2004-03-04_13:24,7027.72,7027.72,7027.72,7027.72,42388,994,6932,
2004-03-04_13:25,7034.29,7034.29,7034.29,7034.29,57319,1330,9085,
2004-03-04_13:26,7034.29,7034.29,7034.29,7034.29,0,0,0,
2004-03-04_13:27,7034.29,7034.29,7034.29,7034.29,0,0,0,
2004-03-04_13:28,7034.29,7034.29,7034.29,7034.29,0,0,0,
2004-03-04_13:29,7034.29,7034.29,7034.29,7034.29,0,0,0,
2004-03-04_13:30,7034.10,7034.10,7034.10,7034.10,359110,8750,52750,
2004-03-05_09:01,7106.31,7106.31,7106.31,7106.31,377117,7930,51486,
2004-03-05_09:02,7110.58,7110.58,7110.58,7110.58,97846,1871,11033,
2004-03-05_09:03,7113.56,7113.56,7113.56,7113.56,124788,2653,14554,
2004-03-05_09:04,7112.77,7112.77,7112.77,7112.77,99607,2108,12301,
2004-03-05_09:05,7105.74,7105.74,7105.74,7105.74,108734,2461,13603,
2004-03-05_09:06,7101.10,7101.10,7101.10,7101.10,85160,1815,11202,
2004-03-05_09:07,7099.77,7099.77,7099.77,7099.77,99881,2312,13701,
2004-03-05_09:08,7093.98,7093.98,7093.98,7093.98,74161,1582,10425,
2004-03-05_09:09,7092.82,7092.82,7092.82,7092.82,81885,1815,11422,
2004-03-05_09:10,7091.46,7091.46,7091.46,7091.46,65183,1340,10150,
2004-03-05_09:11,7091.96,7091.96,7091.96,7091.96,73265,1532,11048,
2004-03-05_09:12,7093.52,7093.52,7093.52,7093.52,62293,1380,9172,
2004-03-05_09:13,7090.16,7090.16,7090.16,7090.16,70914,1511,9888,
2004-03-05_09:14,7083.64,7083.64,7083.64,7083.64,61228,1327,8593,
2004-03-05_09:15,7091.16,7091.16,7091.16,7091.16,67208,1456,9536,
2004-03-05_09:16,7095.01,7095.01,7095.01,7095.01,57681,1273,8666,
2004-03-05_09:17,7100.80,7100.80,7100.80,7100.80,65061,1414,9449,
2004-03-05_09:18,7100.41,7100.41,7100.41,7100.41,54136,1130,8112,
2004-03-05_09:19,7101.76,7101.76,7101.76,7101.76,66492,1473,9600,
2004-03-05_09:20,7098.27,7098.27,7098.27,7098.27,55821,1207,8015,
2004-03-05_09:21,7093.91,7093.91,7093.91,7093.91,70388,1489,10071,
2004-03-05_09:22,7090.19,7090.19,7090.19,7090.19,53072,1128,7732,
2004-03-05_09:23,7093.88,7093.88,7093.88,7093.88,66202,1356,9474,
2004-03-05_09:24,7087.88,7087.88,7087.88,7087.88,49495,1054,7464,
2004-03-05_09:25,7085.90,7085.90,7085.90,7085.90,58149,1209,8701,
2004-03-05_09:26,7082.74,7082.74,7082.74,7082.74,50933,1125,7519,
2004-03-05_09:27,7080.68,7080.68,7080.68,7080.68,56538,1218,8323,
2004-03-05_09:28,7084.62,7084.62,7084.62,7084.62,51306,1061,7267,
2004-03-05_09:29,7077.88,7077.88,7077.88,7077.88,59366,1351,8097,
2004-03-05_09:30,7078.79,7078.79,7078.79,7078.79,49957,1000,7246,
2004-03-05_09:31,7072.56,7072.56,7072.56,7072.56,71614,1520,9993,
2004-03-05_09:32,7070.80,7070.80,7070.80,7070.80,53905,1089,7333,
2004-03-05_09:33,7072.49,7072.49,7072.49,7072.49,73038,1561,9887,
2004-03-05_09:34,7067.06,7067.06,7067.06,7067.06,49659,1014,7596,
2004-03-05_09:35,7061.66,7061.66,7061.66,7061.66,59090,1311,9054,
2004-03-05_09:36,7069.64,7069.64,7069.64,7069.64,46136,972,7167,
2004-03-05_09:37,7066.24,7066.24,7066.24,7066.24,51839,1095,7975,
2004-03-05_09:38,7073.51,7073.51,7073.51,7073.51,44936,972,6449,
2004-03-05_09:39,7077.49,7077.49,7077.49,7077.49,51490,1143,7659,
2004-03-05_09:40,7071.64,7071.64,7071.64,7071.64,45162,978,6910,
2004-03-05_09:41,7078.87,7078.87,7078.87,7078.87,57379,1285,7891,
2004-03-05_09:42,7081.41,7081.41,7081.41,7081.41,34043,695,5474,
2004-03-05_09:43,7080.16,7080.16,7080.16,7080.16,45476,987,6761,
2004-03-05_09:44,7078.08,7078.08,7078.08,7078.08,34658,692,5429,
2004-03-05_09:45,7080.09,7080.09,7080.09,7080.09,44027,967,6843,
2004-03-05_09:46,7087.72,7087.72,7087.72,7087.72,34912,758,5640,
2004-03-05_09:47,7082.22,7082.22,7082.22,7082.22,44539,1027,6328,
2004-03-05_09:48,7083.46,7083.46,7083.46,7083.46,37012,793,5354,
2004-03-05_09:49,7087.86,7087.86,7087.86,7087.86,40140,853,6304,
2004-03-05_09:50,7082.36,7082.36,7082.36,7082.36,35352,741,5608,
2004-03-05_09:51,7084.71,7084.71,7084.71,7084.71,47297,946,6843,
2004-03-05_09:52,7080.61,7080.61,7080.61,7080.61,35805,730,5207,
2004-03-05_09:53,7079.77,7079.77,7079.77,7079.77,42065,891,6371,
2004-03-05_09:54,7086.72,7086.72,7086.72,7086.72,33219,686,5300,
2004-03-05_09:55,7081.55,7081.55,7081.55,7081.55,39863,820,6294,
2004-03-05_09:56,7080.09,7080.09,7080.09,7080.09,34600,769,5575,
2004-03-05_09:57,7087.10,7087.10,7087.10,7087.10,33443,698,5565,
2004-03-05_09:58,7085.63,7085.63,7085.63,7085.63,29953,686,4962,
2004-03-05_09:59,7083.18,7083.18,7083.18,7083.18,35690,822,6011,
2004-03-05_10:00,7089.35,7089.35,7089.35,7089.35,32417,726,5466,
2004-03-05_10:01,7089.42,7089.42,7089.42,7089.42,37765,863,5975,
2004-03-05_10:02,7095.72,7095.72,7095.72,7095.72,32445,703,5250,
2004-03-05_10:03,7094.79,7094.79,7094.79,7094.79,38900,819,6009,
2004-03-05_10:04,7086.65,7086.65,7086.65,7086.65,32837,677,5156,
2004-03-05_10:05,7094.64,7094.64,7094.64,7094.64,38212,822,6065,
2004-03-05_10:06,7098.81,7098.81,7098.81,7098.81,32500,653,5199,
2004-03-05_10:07,7085.46,7085.46,7085.46,7085.46,32431,726,5658,
2004-03-05_10:08,7093.59,7093.59,7093.59,7093.59,25693,479,4029,
2004-03-05_10:09,7096.59,7096.59,7096.59,7096.59,29844,626,5164,
2004-03-05_10:10,7087.41,7087.41,7087.41,7087.41,27893,605,4481,
2004-03-05_10:11,7085.99,7085.99,7085.99,7085.99,33657,724,5387,
2004-03-05_10:12,7096.78,7096.78,7096.78,7096.78,26880,610,4036,
2004-03-05_10:13,7084.87,7084.87,7084.87,7084.87,32022,669,4975,
2004-03-05_10:14,7089.31,7089.31,7089.31,7089.31,29169,680,4773,
2004-03-05_10:15,7088.74,7088.74,7088.74,7088.74,45174,885,6766,
2004-03-05_10:16,7097.38,7097.38,7097.38,7097.38,30728,665,5230,
2004-03-05_10:17,7096.24,7096.24,7096.24,7096.24,47251,861,6571,
2004-03-05_10:18,7087.84,7087.84,7087.84,7087.84,29475,582,4606,
2004-03-05_10:19,7086.73,7086.73,7086.73,7086.73,32042,648,5306,
2004-03-05_10:20,7087.50,7087.50,7087.50,7087.50,27209,560,4594,
2004-03-05_10:21,7089.11,7089.11,7089.11,7089.11,33968,740,5736,
2004-03-05_10:22,7085.70,7085.70,7085.70,7085.70,25061,563,4197,
2004-03-05_10:23,7084.08,7084.08,7084.08,7084.08,34966,773,5600,
2004-03-05_10:24,7091.62,7091.62,7091.62,7091.62,26806,538,4376,
2004-03-05_10:25,7088.90,7088.90,7088.90,7088.90,38898,897,5839,
2004-03-05_10:26,7098.96,7098.96,7098.96,7098.96,24676,522,4146,
2004-03-05_10:27,7086.61,7086.61,7086.61,7086.61,30357,645,4715,
2004-03-05_10:28,7094.91,7094.91,7094.91,7094.91,27130,522,3942,
2004-03-05_10:29,7085.29,7085.29,7085.29,7085.29,32390,639,4707,
2004-03-05_10:30,7097.98,7097.98,7097.98,7097.98,25600,549,3915,
2004-03-05_10:31,7094.05,7094.05,7094.05,7094.05,31643,703,5072,
2004-03-05_10:32,7093.65,7093.65,7093.65,7093.65,26693,542,3650,
2004-03-05_10:33,7085.66,7085.66,7085.66,7085.66,27727,630,4352,
2004-03-05_10:34,7096.31,7096.31,7096.31,7096.31,21526,451,3435,
2004-03-05_10:35,7097.40,7097.40,7097.40,7097.40,33588,716,4962,
2004-03-05_10:36,7084.32,7084.32,7084.32,7084.32,26520,566,4250,
2004-03-05_10:37,7090.54,7090.54,7090.54,7090.54,34342,673,5004,
2004-03-05_10:38,7083.37,7083.37,7083.37,7083.37,25079,514,3859,
2004-03-05_10:39,7087.40,7087.40,7087.40,7087.40,37231,761,5826,
2004-03-05_10:40,7095.99,7095.99,7095.99,7095.99,28622,640,4780,
2004-03-05_10:41,7094.50,7094.50,7094.50,7094.50,31548,667,5054,
2004-03-05_10:42,7097.44,7097.44,7097.44,7097.44,25313,528,4048,
2004-03-05_10:43,7093.72,7093.72,7093.72,7093.72,37411,773,5701,
2004-03-05_10:44,7099.49,7099.49,7099.49,7099.49,27710,607,4849,
2004-03-05_10:45,7098.24,7098.24,7098.24,7098.24,36429,788,5747,
2004-03-05_10:46,7099.75,7099.75,7099.75,7099.75,38901,656,5180,
2004-03-05_10:47,7099.72,7099.72,7099.72,7099.72,36310,655,5118,
2004-03-05_10:48,7103.22,7103.22,7103.22,7103.22,31042,570,4322,
2004-03-05_10:49,7099.79,7099.79,7099.79,7099.79,34403,774,5375,
2004-03-05_10:50,7106.50,7106.50,7106.50,7106.50,27230,592,4606,
2004-03-05_10:51,7109.31,7109.31,7109.31,7109.31,39866,827,6136,
2004-03-05_10:52,7098.25,7098.25,7098.25,7098.25,41544,830,5234,
2004-03-05_10:53,7113.26,7113.26,7113.26,7113.26,40108,801,5711,
2004-03-05_10:54,7106.46,7106.46,7106.46,7106.46,41837,743,5374,
2004-03-05_10:55,7104.25,7104.25,7104.25,7104.25,45920,976,6856,
2004-03-05_10:56,7108.99,7108.99,7108.99,7108.99,32515,677,5117,
2004-03-05_10:57,7111.51,7111.51,7111.51,7111.51,47987,1325,8163,
2004-03-05_10:58,7119.17,7119.17,7119.17,7119.17,37296,1000,6034,
2004-03-05_10:59,7110.15,7110.15,7110.15,7110.15,55038,1316,8230,
2004-03-05_11:00,7121.11,7121.11,7121.11,7121.11,33644,714,5039,
2004-03-05_11:01,7114.56,7114.56,7114.56,7114.56,40841,848,6299,
2004-03-05_11:02,7112.55,7112.55,7112.55,7112.55,27742,639,4246,
2004-03-05_11:03,7115.30,7115.30,7115.30,7115.30,35848,760,5724,
2004-03-05_11:04,7110.20,7110.20,7110.20,7110.20,35340,647,5276,
2004-03-05_11:05,7108.71,7108.71,7108.71,7108.71,36221,691,5998,
2004-03-05_11:06,7106.71,7106.71,7106.71,7106.71,34084,638,4765,
2004-03-05_11:07,7110.30,7110.30,7110.30,7110.30,41783,969,6579,
2004-03-05_11:08,7106.28,7106.28,7106.28,7106.28,32528,738,5122,
2004-03-05_11:09,7111.13,7111.13,7111.13,7111.13,39344,840,5871,
2004-03-05_11:10,7113.76,7113.76,7113.76,7113.76,31075,633,4771,
2004-03-05_11:11,7117.19,7117.19,7117.19,7117.19,40026,921,6536,
2004-03-05_11:12,7111.91,7111.91,7111.91,7111.91,32679,696,4843,
2004-03-05_11:13,7117.05,7117.05,7117.05,7117.05,40304,1002,6148,
2004-03-05_11:14,7119.08,7119.08,7119.08,7119.08,38573,991,5852,
2004-03-05_11:15,7117.43,7117.43,7117.43,7117.43,44551,1108,7251,
2004-03-05_11:16,7120.17,7120.17,7120.17,7120.17,35868,817,5509,
2004-03-05_11:17,7116.90,7116.90,7116.90,7116.90,34590,814,5861,
2004-03-05_11:18,7117.30,7117.30,7117.30,7117.30,27501,575,4261,
2004-03-05_11:19,7123.42,7123.42,7123.42,7123.42,31743,747,5090,
2004-03-05_11:20,7118.39,7118.39,7118.39,7118.39,25636,553,3928,
2004-03-05_11:21,7116.06,7116.06,7116.06,7116.06,33290,782,5624,
2004-03-05_11:22,7123.85,7123.85,7123.85,7123.85,28161,634,4340,
2004-03-05_11:23,7120.91,7120.91,7120.91,7120.91,33539,800,5293,
2004-03-05_11:24,7111.64,7111.64,7111.64,7111.64,27896,641,4379,
2004-03-05_11:25,7117.91,7117.91,7117.91,7117.91,33429,768,5199,
2004-03-05_11:26,7113.17,7113.17,7113.17,7113.17,29266,678,4858,
2004-03-05_11:27,7118.49,7118.49,7118.49,7118.49,40738,1040,6284,
2004-03-05_11:28,7125.47,7125.47,7125.47,7125.47,28517,696,4796,
2004-03-05_11:29,7121.90,7121.90,7121.90,7121.90,44299,1306,6723,
2004-03-05_11:30,7123.72,7123.72,7123.72,7123.72,31673,794,5196,
2004-03-05_11:31,7124.01,7124.01,7124.01,7124.01,40204,1127,6577,
2004-03-05_11:32,7135.00,7135.00,7135.00,7135.00,32568,826,4690,
2004-03-05_11:33,7122.71,7122.71,7122.71,7122.71,36410,926,6030,
2004-03-05_11:34,7129.37,7129.37,7129.37,7129.37,24859,559,3853,
2004-03-05_11:35,7114.84,7114.84,7114.84,7114.84,39934,913,5841,
2004-03-05_11:36,7126.34,7126.34,7126.34,7126.34,28278,640,4511,
2004-03-05_11:37,7114.32,7114.32,7114.32,7114.32,36626,857,6021,
2004-03-05_11:38,7121.41,7121.41,7121.41,7121.41,24897,552,3908,
2004-03-05_11:39,7122.47,7122.47,7122.47,7122.47,30216,742,4890,
2004-03-05_11:40,7110.74,7110.74,7110.74,7110.74,25960,613,4243,
2004-03-05_11:41,7117.77,7117.77,7117.77,7117.77,26647,610,4452,
2004-03-05_11:42,7106.72,7106.72,7106.72,7106.72,18198,417,3144,
2004-03-05_11:43,7108.99,7108.99,7108.99,7108.99,28964,696,4578,
2004-03-05_11:44,7103.79,7103.79,7103.79,7103.79,24711,593,4267,
2004-03-05_11:45,7104.41,7104.41,7104.41,7104.41,30244,692,4999,
2004-03-05_11:46,7094.98,7094.98,7094.98,7094.98,30881,699,4634,
2004-03-05_11:47,7094.40,7094.40,7094.40,7094.40,35446,854,5621,
2004-03-05_11:48,7091.94,7091.94,7091.94,7091.94,32920,700,5115,
2004-03-05_11:49,7086.15,7086.15,7086.15,7086.15,43889,956,6036,
2004-03-05_11:50,7089.64,7089.64,7089.64,7089.64,37530,769,5312,
2004-03-05_11:51,7084.31,7084.31,7084.31,7084.31,51552,1135,7595,
2004-03-05_11:52,7079.14,7079.14,7079.14,7079.14,34088,755,5218,
2004-03-05_11:53,7078.82,7078.82,7078.82,7078.82,52058,1181,7629,
2004-03-05_11:54,7078.47,7078.47,7078.47,7078.47,39828,855,5836,
2004-03-05_11:55,7070.48,7070.48,7070.48,7070.48,61060,1363,8835,
2004-03-05_11:56,7068.89,7068.89,7068.89,7068.89,48443,1067,6907,
2004-03-05_11:57,7068.59,7068.59,7068.59,7068.59,61159,1370,9169,
2004-03-05_11:58,7060.37,7060.37,7060.37,7060.37,40950,905,6208,
2004-03-05_11:59,7062.15,7062.15,7062.15,7062.15,53445,1265,7770,
2004-03-05_12:00,7054.86,7054.86,7054.86,7054.86,40231,887,6022,
2004-03-05_12:01,7055.28,7055.28,7055.28,7055.28,53785,1273,7864,
2004-03-05_12:02,7053.18,7053.18,7053.18,7053.18,34081,789,5081,
2004-03-05_12:03,7053.19,7053.19,7053.19,7053.19,43567,1114,6760,
2004-03-05_12:04,7054.68,7054.68,7054.68,7054.68,33177,744,5381,
2004-03-05_12:05,7055.70,7055.70,7055.70,7055.70,54711,1159,6426,
2004-03-05_12:06,7059.67,7059.67,7059.67,7059.67,32917,741,4973,
2004-03-05_12:07,7060.70,7060.70,7060.70,7060.70,38374,919,5552,
2004-03-05_12:08,7068.10,7068.10,7068.10,7068.10,23586,480,3843,
2004-03-05_12:09,7071.47,7071.47,7071.47,7071.47,28938,687,4588,
2004-03-05_12:10,7070.52,7070.52,7070.52,7070.52,22290,496,3486,
2004-03-05_12:11,7072.99,7072.99,7072.99,7072.99,29886,652,3927,
2004-03-05_12:12,7068.11,7068.11,7068.11,7068.11,19453,401,2849,
2004-03-05_12:13,7069.57,7069.57,7069.57,7069.57,20316,485,3439,
2004-03-05_12:14,7067.90,7067.90,7067.90,7067.90,18622,396,2846,
2004-03-05_12:15,7067.41,7067.41,7067.41,7067.41,18572,421,3121,
2004-03-05_12:16,7066.50,7066.50,7066.50,7066.50,16236,341,2708,
2004-03-05_12:17,7062.02,7062.02,7062.02,7062.02,18163,390,3025,
2004-03-05_12:18,7061.97,7061.97,7061.97,7061.97,13733,299,2447,
2004-03-05_12:19,7058.20,7058.20,7058.20,7058.20,19347,415,3263,
2004-03-05_12:20,7054.88,7054.88,7054.88,7054.88,20289,446,3113,
2004-03-05_12:21,7054.39,7054.39,7054.39,7054.39,29220,663,4523,
2004-03-05_12:22,7051.23,7051.23,7051.23,7051.23,27132,599,4113,
2004-03-05_12:23,7043.16,7043.16,7043.16,7043.16,43556,953,5964,
2004-03-05_12:24,7034.04,7034.04,7034.04,7034.04,40039,843,5748,
2004-03-05_12:25,7032.05,7032.05,7032.05,7032.05,66231,1514,10191,
2004-03-05_12:26,7026.00,7026.00,7026.00,7026.00,65898,1648,9994,
2004-03-05_12:27,7006.87,7006.87,7006.87,7006.87,90776,2018,13011,
2004-03-05_12:28,7001.74,7001.74,7001.74,7001.74,69855,1572,10505,
2004-03-05_12:29,6995.49,6995.49,6995.49,6995.49,85705,1873,13296,
2004-03-05_12:30,6990.46,6990.46,6990.46,6990.46,69135,1324,10250,
2004-03-05_12:31,6993.16,6993.16,6993.16,6993.16,77430,1607,11325,
2004-03-05_12:32,6988.88,6988.88,6988.88,6988.88,65926,1262,9498,
2004-03-05_12:33,6998.50,6998.50,6998.50,6998.50,59682,1288,9417,
2004-03-05_12:34,7002.41,7002.41,7002.41,7002.41,41728,826,6516,
2004-03-05_12:35,7009.16,7009.16,7009.16,7009.16,50425,1082,7854,
2004-03-05_12:36,7015.84,7015.84,7015.84,7015.84,39173,877,6482,
2004-03-05_12:37,7027.06,7027.06,7027.06,7027.06,48607,1133,7190,
2004-03-05_12:38,7033.42,7033.42,7033.42,7033.42,31079,670,5021,
2004-03-05_12:39,7030.68,7030.68,7030.68,7030.68,36924,786,5616,
2004-03-05_12:40,7031.33,7031.33,7031.33,7031.33,28195,583,4226,
2004-03-05_12:41,7030.41,7030.41,7030.41,7030.41,34227,760,5573,
2004-03-05_12:42,7026.78,7026.78,7026.78,7026.78,19481,441,3337,
2004-03-05_12:43,7023.14,7023.14,7023.14,7023.14,28260,668,4595,
2004-03-05_12:44,7023.39,7023.39,7023.39,7023.39,24261,544,3759,
2004-03-05_12:45,7010.45,7010.45,7010.45,7010.45,24181,530,4158,
2004-03-05_12:46,7009.78,7009.78,7009.78,7009.78,22039,445,3605,
2004-03-05_12:47,7003.29,7003.29,7003.29,7003.29,27376,612,4396,
2004-03-05_12:48,7007.59,7007.59,7007.59,7007.59,21458,443,3324,
2004-03-05_12:49,7004.54,7004.54,7004.54,7004.54,32640,675,4952,
2004-03-05_12:50,6997.99,6997.99,6997.99,6997.99,24811,546,3720,
2004-03-05_12:51,7006.36,7006.36,7006.36,7006.36,29331,683,4956,
2004-03-05_12:52,7000.98,7000.98,7000.98,7000.98,24017,502,4072,
2004-03-05_12:53,6999.02,6999.02,6999.02,6999.02,28772,677,4472,
2004-03-05_12:54,6995.87,6995.87,6995.87,6995.87,21065,418,3550,
2004-03-05_12:55,7001.81,7001.81,7001.81,7001.81,29041,703,4957,
2004-03-05_12:56,6998.63,6998.63,6998.63,6998.63,22424,495,3908,
2004-03-05_12:57,7004.38,7004.38,7004.38,7004.38,25172,579,4134,
2004-03-05_12:58,6998.67,6998.67,6998.67,6998.67,19142,429,3290,
2004-03-05_12:59,7011.55,7011.55,7011.55,7011.55,28309,627,4267,
2004-03-05_13:00,7009.18,7009.18,7009.18,7009.18,21919,479,3728,
2004-03-05_13:01,7009.49,7009.49,7009.49,7009.49,26849,598,4482,
2004-03-05_13:02,7013.95,7013.95,7013.95,7013.95,19616,420,3248,
2004-03-05_13:03,7022.58,7022.58,7022.58,7022.58,25750,572,4216,
2004-03-05_13:04,7025.03,7025.03,7025.03,7025.03,20255,433,3260,
2004-03-05_13:05,7026.35,7026.35,7026.35,7026.35,31357,680,4947,
2004-03-05_13:06,7021.83,7021.83,7021.83,7021.83,23180,543,4062,
2004-03-05_13:07,7020.35,7020.35,7020.35,7020.35,24559,587,4429,
2004-03-05_13:08,7021.97,7021.97,7021.97,7021.97,21637,474,3657,
2004-03-05_13:09,7020.14,7020.14,7020.14,7020.14,27585,652,4650,
2004-03-05_13:10,7018.27,7018.27,7018.27,7018.27,27217,596,4524,
2004-03-05_13:11,7010.89,7010.89,7010.89,7010.89,32012,733,5373,
2004-03-05_13:12,7006.80,7006.80,7006.80,7006.80,27825,586,4493,
2004-03-05_13:13,7012.47,7012.47,7012.47,7012.47,34732,832,5779,
2004-03-05_13:14,7002.58,7002.58,7002.58,7002.58,31030,696,5400,
2004-03-05_13:15,6999.99,6999.99,6999.99,6999.99,45387,999,7165,
2004-03-05_13:16,6999.18,6999.18,6999.18,6999.18,43538,956,6772,
2004-03-05_13:17,6989.44,6989.44,6989.44,6989.44,61530,1424,9982,
2004-03-05_13:18,6986.88,6986.88,6986.88,6986.88,55431,1311,9161,
2004-03-05_13:19,6977.48,6977.48,6977.48,6977.48,67188,1580,11615,
2004-03-05_13:20,6971.03,6971.03,6971.03,6971.03,69327,1555,11282,
2004-03-05_13:21,6964.72,6964.72,6964.72,6964.72,86228,2009,14158,
2004-03-05_13:22,6958.11,6958.11,6958.11,6958.11,74664,1718,11662,
2004-03-05_13:23,6951.79,6951.79,6951.79,6951.79,81711,1821,13286,
2004-03-05_13:24,6948.50,6948.50,6948.50,6948.50,73057,1603,11273,
2004-03-05_13:25,6943.47,6943.47,6943.47,6943.47,81739,1953,13580,
2004-03-05_13:26,6943.47,6943.47,6943.47,6943.47,0,0,0,
2004-03-05_13:27,6943.47,6943.47,6943.47,6943.47,0,0,0,
2004-03-05_13:28,6943.47,6943.47,6943.47,6943.47,0,0,0,
2004-03-05_13:29,6943.47,6943.47,6943.47,6943.47,0,0,0,
2004-03-05_13:30,6943.68,6943.68,6943.68,6943.68,397417,9481,58961,
2004-03-08_09:01,6997.66,6997.66,6997.66,6997.66,269204,4839,36519,
2004-03-08_09:02,7005.59,7005.59,7005.59,7005.59,51892,1021,7078,
2004-03-08_09:03,7015.01,7015.01,7015.01,7015.01,72306,1411,9841,
2004-03-08_09:04,7014.51,7014.51,7014.51,7014.51,59262,1162,7746,
2004-03-08_09:05,7011.22,7011.22,7011.22,7011.22,78679,1469,10326,
2004-03-08_09:06,7025.11,7025.11,7025.11,7025.11,56276,1147,7893,
2004-03-08_09:07,7019.36,7019.36,7019.36,7019.36,64801,1262,9490,
2004-03-08_09:08,7007.88,7007.88,7007.88,7007.88,44343,827,6611,
2004-03-08_09:09,7001.86,7001.86,7001.86,7001.86,54836,1096,8088,
2004-03-08_09:10,6999.85,6999.85,6999.85,6999.85,44524,842,6461,
2004-03-08_09:11,6991.97,6991.97,6991.97,6991.97,55984,1245,8600,
2004-03-08_09:12,7002.56,7002.56,7002.56,7002.56,41369,834,5943,
2004-03-08_09:13,7001.99,7001.99,7001.99,7001.99,60494,1399,8675,
2004-03-08_09:14,7003.98,7003.98,7003.98,7003.98,46577,1011,6516,
2004-03-08_09:15,7013.85,7013.85,7013.85,7013.85,68198,1613,8910,
2004-03-08_09:16,7006.63,7006.63,7006.63,7006.63,46488,1018,6795,
2004-03-08_09:17,7019.03,7019.03,7019.03,7019.03,56831,1398,7757,
2004-03-08_09:18,7019.59,7019.59,7019.59,7019.59,37389,824,5434,
2004-03-08_09:19,7015.88,7015.88,7015.88,7015.88,47410,1005,6328,
2004-03-08_09:20,7016.47,7016.47,7016.47,7016.47,39520,782,5102,
2004-03-08_09:21,7019.45,7019.45,7019.45,7019.45,44503,979,6737,
2004-03-08_09:22,7008.75,7008.75,7008.75,7008.75,35269,781,5293,
2004-03-08_09:23,7004.41,7004.41,7004.41,7004.41,40506,963,5785,
2004-03-08_09:24,7013.69,7013.69,7013.69,7013.69,32569,629,4799,
2004-03-08_09:25,7010.63,7010.63,7010.63,7010.63,39713,889,6105,
2004-03-08_09:26,7008.68,7008.68,7008.68,7008.68,31568,682,4933,
2004-03-08_09:27,7006.70,7006.70,7006.70,7006.70,35072,767,5393,
2004-03-08_09:28,7001.75,7001.75,7001.75,7001.75,29883,597,4454,
2004-03-08_09:29,7007.88,7007.88,7007.88,7007.88,34902,759,5425,
2004-03-08_09:30,7004.52,7004.52,7004.52,7004.52,35369,734,5395,
2004-03-08_09:31,7008.69,7008.69,7008.69,7008.69,43870,1065,6128,
2004-03-08_09:32,7002.01,7002.01,7002.01,7002.01,30804,722,4705,
2004-03-08_09:33,6999.98,6999.98,6999.98,6999.98,37841,838,5496,
2004-03-08_09:34,6993.15,6993.15,6993.15,6993.15,27242,579,4421,
2004-03-08_09:35,7002.58,7002.58,7002.58,7002.58,37469,778,5974,
2004-03-08_09:36,6993.54,6993.54,6993.54,6993.54,30084,639,5150,
2004-03-08_09:37,6988.22,6988.22,6988.22,6988.22,37734,815,5765,
2004-03-08_09:38,6986.66,6986.66,6986.66,6986.66,32507,657,4754,
2004-03-08_09:39,6985.32,6985.32,6985.32,6985.32,49389,1056,7059,
2004-03-08_09:40,6975.15,6975.15,6975.15,6975.15,41333,838,5974,
2004-03-08_09:41,6969.73,6969.73,6969.73,6969.73,59582,1200,8524,
2004-03-08_09:42,6963.48,6963.48,6963.48,6963.48,43016,937,6476,
2004-03-08_09:43,6953.63,6953.63,6953.63,6953.63,61426,1349,9250,
2004-03-08_09:44,6950.71,6950.71,6950.71,6950.71,50576,1070,7304,
2004-03-08_09:45,6958.62,6958.62,6958.62,6958.62,66142,1499,9592,
2004-03-08_09:46,6958.17,6958.17,6958.17,6958.17,45934,957,7196,
2004-03-08_09:47,6965.00,6965.00,6965.00,6965.00,52981,1308,7506,
2004-03-08_09:48,6965.31,6965.31,6965.31,6965.31,35992,832,5307,
2004-03-08_09:49,6968.54,6968.54,6968.54,6968.54,42537,1024,6941,
2004-03-08_09:50,6978.86,6978.86,6978.86,6978.86,31889,686,4940,
2004-03-08_09:51,6978.41,6978.41,6978.41,6978.41,34617,737,5562,
2004-03-08_09:52,6977.42,6977.42,6977.42,6977.42,22680,467,3379,
2004-03-08_09:53,6979.31,6979.31,6979.31,6979.31,29434,636,4411,
2004-03-08_09:54,6971.61,6971.61,6971.61,6971.61,20350,415,3315,
2004-03-08_09:55,6982.03,6982.03,6982.03,6982.03,28745,649,4733,
2004-03-08_09:56,6974.12,6974.12,6974.12,6974.12,23037,471,3865,
2004-03-08_09:57,6974.95,6974.95,6974.95,6974.95,23522,522,4165,
2004-03-08_09:58,6976.03,6976.03,6976.03,6976.03,29855,514,3584,
2004-03-08_09:59,6971.19,6971.19,6971.19,6971.19,24711,607,4426,
2004-03-08_10:00,6985.49,6985.49,6985.49,6985.49,22334,560,3405,
2004-03-08_10:01,6984.48,6984.48,6984.48,6984.48,26237,603,4568,
2004-03-08_10:02,6974.71,6974.71,6974.71,6974.71,18338,391,2834,
2004-03-08_10:03,6992.10,6992.10,6992.10,6992.10,31843,833,4751,
2004-03-08_10:04,6994.32,6994.32,6994.32,6994.32,18834,431,3460,
2004-03-08_10:05,6994.55,6994.55,6994.55,6994.55,21658,521,3734,
2004-03-08_10:06,6990.12,6990.12,6990.12,6990.12,18412,416,3053,
2004-03-08_10:07,6998.03,6998.03,6998.03,6998.03,31512,807,4589,
2004-03-08_10:08,6998.95,6998.95,6998.95,6998.95,25158,566,3809,
2004-03-08_10:09,6987.58,6987.58,6987.58,6987.58,35451,916,5314,
2004-03-08_10:10,6986.87,6986.87,6986.87,6986.87,26060,615,4013,
2004-03-08_10:11,6997.41,6997.41,6997.41,6997.41,39945,981,5866,
2004-03-08_10:12,6993.74,6993.74,6993.74,6993.74,19375,431,3043,
2004-03-08_10:13,6999.83,6999.83,6999.83,6999.83,26699,581,4170,
2004-03-08_10:14,7001.48,7001.48,7001.48,7001.48,16051,349,2597,
2004-03-08_10:15,6995.21,6995.21,6995.21,6995.21,21415,442,3328,
2004-03-08_10:16,6996.06,6996.06,6996.06,6996.06,15638,307,2603,
2004-03-08_10:17,6997.23,6997.23,6997.23,6997.23,19123,443,3091,
2004-03-08_10:18,6991.66,6991.66,6991.66,6991.66,13300,323,2156,
2004-03-08_10:19,6993.92,6993.92,6993.92,6993.92,18597,436,3275,
2004-03-08_10:20,6992.25,6992.25,6992.25,6992.25,15041,321,2329,
2004-03-08_10:21,7008.37,7008.37,7008.37,7008.37,24686,584,3870,
2004-03-08_10:22,6993.88,6993.88,6993.88,6993.88,15440,299,2820,
2004-03-08_10:23,6994.89,6994.89,6994.89,6994.89,17791,376,3024,
2004-03-08_10:24,6999.77,6999.77,6999.77,6999.77,13892,327,2073,
2004-03-08_10:25,6992.01,6992.01,6992.01,6992.01,20783,470,3262,
2004-03-08_10:26,6988.36,6988.36,6988.36,6988.36,14473,302,2186,
2004-03-08_10:27,6987.09,6987.09,6987.09,6987.09,20748,460,3130,
2004-03-08_10:28,6987.80,6987.80,6987.80,6987.80,12642,254,1987,
2004-03-08_10:29,6990.87,6990.87,6990.87,6990.87,18331,445,3166,
2004-03-08_10:30,6982.10,6982.10,6982.10,6982.10,14528,305,2435,
2004-03-08_10:31,6982.50,6982.50,6982.50,6982.50,19188,441,3203,
2004-03-08_10:32,6992.43,6992.43,6992.43,6992.43,15960,384,2506,
2004-03-08_10:33,6985.41,6985.41,6985.41,6985.41,23647,564,4053,
2004-03-08_10:34,6979.96,6979.96,6979.96,6979.96,14123,274,2155,
2004-03-08_10:35,6986.21,6986.21,6986.21,6986.21,18438,419,2814,
2004-03-08_10:36,6988.78,6988.78,6988.78,6988.78,14213,288,2395,
2004-03-08_10:37,6994.90,6994.90,6994.90,6994.90,23091,580,3280,
2004-03-08_10:38,6989.14,6989.14,6989.14,6989.14,12642,317,2290,
2004-03-08_10:39,7005.93,7005.93,7005.93,7005.93,17998,480,2749,
2004-03-08_10:40,6990.09,6990.09,6990.09,6990.09,13862,304,2646,
2004-03-08_10:41,6990.83,6990.83,6990.83,6990.83,16427,335,2799,
2004-03-08_10:42,6991.02,6991.02,6991.02,6991.02,10068,215,1756,
2004-03-08_10:43,6990.17,6990.17,6990.17,6990.17,11806,266,2143,
2004-03-08_10:44,6989.17,6989.17,6989.17,6989.17,9161,188,1613,
2004-03-08_10:45,6993.74,6993.74,6993.74,6993.74,12843,304,2381,
2004-03-08_10:46,6989.26,6989.26,6989.26,6989.26,11080,219,1911,
2004-03-08_10:47,6989.17,6989.17,6989.17,6989.17,12500,280,2287,
2004-03-08_10:48,6989.23,6989.23,6989.23,6989.23,12445,262,2175,
2004-03-08_10:49,6990.77,6990.77,6990.77,6990.77,14803,362,2429,
2004-03-08_10:50,6990.53,6990.53,6990.53,6990.53,10487,258,1840,
2004-03-08_10:51,6984.29,6984.29,6984.29,6984.29,13736,309,2249,
2004-03-08_10:52,6996.41,6996.41,6996.41,6996.41,12292,338,1929,
2004-03-08_10:53,6989.76,6989.76,6989.76,6989.76,15971,367,2970,
2004-03-08_10:54,6999.15,6999.15,6999.15,6999.15,11958,254,1876,
2004-03-08_10:55,6984.55,6984.55,6984.55,6984.55,15817,345,2701,
2004-03-08_10:56,6984.67,6984.67,6984.67,6984.67,10161,208,1790,
2004-03-08_10:57,6997.64,6997.64,6997.64,6997.64,12882,296,2221,
2004-03-08_10:58,6988.79,6988.79,6988.79,6988.79,13487,305,2193,
2004-03-08_10:59,6985.69,6985.69,6985.69,6985.69,13564,292,2440,
2004-03-08_11:00,6986.41,6986.41,6986.41,6986.41,11069,261,2025,
2004-03-08_11:01,6994.23,6994.23,6994.23,6994.23,15449,361,2859,
2004-03-08_11:02,6987.57,6987.57,6987.57,6987.57,12308,271,2222,
2004-03-08_11:03,6991.44,6991.44,6991.44,6991.44,14013,335,2464,
2004-03-08_11:04,6987.89,6987.89,6987.89,6987.89,11246,254,1878,
2004-03-08_11:05,6985.54,6985.54,6985.54,6985.54,13662,335,2544,
2004-03-08_11:06,6997.78,6997.78,6997.78,6997.78,13377,343,2349,
2004-03-08_11:07,6996.58,6996.58,6996.58,6996.58,20042,558,3522,
2004-03-08_11:08,7002.84,7002.84,7002.84,7002.84,13747,364,2344,
2004-03-08_11:09,7000.51,7000.51,7000.51,7000.51,20857,483,3379,
2004-03-08_11:10,6985.47,6985.47,6985.47,6985.47,14963,351,2469,
2004-03-08_11:11,7001.95,7001.95,7001.95,7001.95,17926,394,2785,
2004-03-08_11:12,6993.69,6993.69,6993.69,6993.69,10532,240,1840,
2004-03-08_11:13,6990.06,6990.06,6990.06,6990.06,13877,308,2309,
2004-03-08_11:14,7001.47,7001.47,7001.47,7001.47,9603,221,1788,
2004-03-08_11:15,6998.20,6998.20,6998.20,6998.20,15250,347,2184,
2004-03-08_11:16,6993.37,6993.37,6993.37,6993.37,10704,246,1852,
2004-03-08_11:17,6991.80,6991.80,6991.80,6991.80,17053,297,2477,
2004-03-08_11:18,7005.12,7005.12,7005.12,7005.12,12553,253,2021,
2004-03-08_11:19,6996.30,6996.30,6996.30,6996.30,18127,350,2757,
2004-03-08_11:20,7004.59,7004.59,7004.59,7004.59,18487,414,2602,
2004-03-08_11:21,7010.76,7010.76,7010.76,7010.76,23259,558,3669,
2004-03-08_11:22,6997.76,6997.76,6997.76,6997.76,18346,415,2727,
2004-03-08_11:23,7002.24,7002.24,7002.24,7002.24,21367,542,3192,
2004-03-08_11:24,7002.25,7002.25,7002.25,7002.25,15650,341,2341,
2004-03-08_11:25,7008.84,7008.84,7008.84,7008.84,17875,434,2843,
2004-03-08_11:26,7000.75,7000.75,7000.75,7000.75,13326,284,2306,
2004-03-08_11:27,7000.65,7000.65,7000.65,7000.65,14815,337,2500,
2004-03-08_11:28,7006.81,7006.81,7006.81,7006.81,11402,273,1905,
2004-03-08_11:29,7009.69,7009.69,7009.69,7009.69,15419,335,2598,
2004-03-08_11:30,7011.95,7011.95,7011.95,7011.95,13812,350,2415,
2004-03-08_11:31,6995.92,6995.92,6995.92,6995.92,18057,438,3200,
2004-03-08_11:32,6999.41,6999.41,6999.41,6999.41,9878,205,1592,
2004-03-08_11:33,7005.79,7005.79,7005.79,7005.79,16530,341,2657,
2004-03-08_11:34,7001.33,7001.33,7001.33,7001.33,12389,228,1888,
2004-03-08_11:35,6999.39,6999.39,6999.39,6999.39,18450,393,2717,
2004-03-08_11:36,7001.78,7001.78,7001.78,7001.78,15937,313,2277,
2004-03-08_11:37,6994.60,6994.60,6994.60,6994.60,19859,389,2853,
2004-03-08_11:38,7001.85,7001.85,7001.85,7001.85,14804,316,2293,
2004-03-08_11:39,7007.48,7007.48,7007.48,7007.48,17007,422,2832,
2004-03-08_11:40,6998.12,6998.12,6998.12,6998.12,12244,238,2093,
2004-03-08_11:41,6994.24,6994.24,6994.24,6994.24,15999,389,2594,
2004-03-08_11:42,6991.34,6991.34,6991.34,6991.34,12275,246,1932,
2004-03-08_11:43,6988.32,6988.32,6988.32,6988.32,13329,294,2288,
2004-03-08_11:44,7006.15,7006.15,7006.15,7006.15,15620,427,2376,
2004-03-08_11:45,6998.63,6998.63,6998.63,6998.63,15365,390,2853,
2004-03-08_11:46,6996.24,6996.24,6996.24,6996.24,13622,287,2017,
2004-03-08_11:47,6998.66,6998.66,6998.66,6998.66,14895,411,2431,
2004-03-08_11:48,7000.14,7000.14,7000.14,7000.14,11709,264,1813,
2004-03-08_11:49,6999.62,6999.62,6999.62,6999.62,12070,282,2095,
2004-03-08_11:50,6999.62,6999.62,6999.62,6999.62,10570,246,1914,
2004-03-08_11:51,7001.14,7001.14,7001.14,7001.14,12008,261,2205,
2004-03-08_11:52,6991.55,6991.55,6991.55,6991.55,8920,187,1683,
2004-03-08_11:53,6999.53,6999.53,6999.53,6999.53,10540,253,1881,
2004-03-08_11:54,6995.81,6995.81,6995.81,6995.81,8922,206,1686,
2004-03-08_11:55,7001.09,7001.09,7001.09,7001.09,14172,366,2397,
2004-03-08_11:56,6994.00,6994.00,6994.00,6994.00,12890,310,1965,
2004-03-08_11:57,6993.62,6993.62,6993.62,6993.62,14167,300,2369,
2004-03-08_11:58,6995.87,6995.87,6995.87,6995.87,13648,306,2040,
2004-03-08_11:59,6994.85,6994.85,6994.85,6994.85,16400,375,2793,
2004-03-08_12:00,6992.91,6992.91,6992.91,6992.91,11937,248,1911,
2004-03-08_12:01,6999.67,6999.67,6999.67,6999.67,15647,342,2537,
2004-03-08_12:02,6997.87,6997.87,6997.87,6997.87,10208,199,1707,
2004-03-08_12:03,6991.14,6991.14,6991.14,6991.14,14099,311,2319,
2004-03-08_12:04,6991.01,6991.01,6991.01,6991.01,13664,284,1863,
2004-03-08_12:05,6986.09,6986.09,6986.09,6986.09,17970,419,2612,
2004-03-08_12:06,6999.76,6999.76,6999.76,6999.76,15395,345,2660,
2004-03-08_12:07,6995.25,6995.25,6995.25,6995.25,19633,503,3348,
2004-03-08_12:08,6996.81,6996.81,6996.81,6996.81,11826,280,1975,
2004-03-08_12:09,6994.18,6994.18,6994.18,6994.18,12568,277,2287,
2004-03-08_12:10,6993.16,6993.16,6993.16,6993.16,12970,219,2007,
2004-03-08_12:11,6990.81,6990.81,6990.81,6990.81,15741,333,2297,
2004-03-08_12:12,6985.69,6985.69,6985.69,6985.69,9723,226,1714,
2004-03-08_12:13,7001.31,7001.31,7001.31,7001.31,19818,534,3158,
2004-03-08_12:14,6988.68,6988.68,6988.68,6988.68,10854,226,2155,
2004-03-08_12:15,6992.71,6992.71,6992.71,6992.71,12295,324,2129,
2004-03-08_12:16,6990.30,6990.30,6990.30,6990.30,10457,251,1857,
2004-03-08_12:17,6986.92,6986.92,6986.92,6986.92,13648,313,2352,
2004-03-08_12:18,6997.76,6997.76,6997.76,6997.76,16280,458,2457,
2004-03-08_12:19,6986.61,6986.61,6986.61,6986.61,16494,417,2836,
2004-03-08_12:20,6985.22,6985.22,6985.22,6985.22,9149,200,1611,
2004-03-08_12:21,6990.69,6990.69,6990.69,6990.69,16826,419,2711,
2004-03-08_12:22,6987.36,6987.36,6987.36,6987.36,11430,298,1983,
2004-03-08_12:23,6983.97,6983.97,6983.97,6983.97,13791,356,2403,
2004-03-08_12:24,6977.32,6977.32,6977.32,6977.32,10875,237,1932,
2004-03-08_12:25,6975.74,6975.74,6975.74,6975.74,16691,420,2927,
2004-03-08_12:26,6982.01,6982.01,6982.01,6982.01,17183,403,2954,
2004-03-08_12:27,6975.76,6975.76,6975.76,6975.76,21863,466,3655,
2004-03-08_12:28,6966.41,6966.41,6966.41,6966.41,16242,375,2591,
2004-03-08_12:29,6971.12,6971.12,6971.12,6971.12,23308,525,3771,
2004-03-08_12:30,6960.70,6960.70,6960.70,6960.70,21941,479,3512,
2004-03-08_12:31,6962.59,6962.59,6962.59,6962.59,28151,617,4665,
2004-03-08_12:32,6955.69,6955.69,6955.69,6955.69,22015,470,3845,
2004-03-08_12:33,6957.71,6957.71,6957.71,6957.71,22717,503,3980,
2004-03-08_12:34,6957.68,6957.68,6957.68,6957.68,24024,487,3647,
2004-03-08_12:35,6953.60,6953.60,6953.60,6953.60,23415,493,4111,
2004-03-08_12:36,6954.63,6954.63,6954.63,6954.63,20850,436,3670,
2004-03-08_12:37,6958.12,6958.12,6958.12,6958.12,26972,705,4620,
2004-03-08_12:38,6960.82,6960.82,6960.82,6960.82,19535,430,3286,
2004-03-08_12:39,6956.40,6956.40,6956.40,6956.40,22857,512,3888,
2004-03-08_12:40,6954.05,6954.05,6954.05,6954.05,15100,329,2622,
2004-03-08_12:41,6955.01,6955.01,6955.01,6955.01,20843,460,3548,
2004-03-08_12:42,6951.74,6951.74,6951.74,6951.74,14362,305,2595,
2004-03-08_12:43,6951.25,6951.25,6951.25,6951.25,16968,393,2920,
2004-03-08_12:44,6952.22,6952.22,6952.22,6952.22,14896,334,2545,
2004-03-08_12:45,6948.31,6948.31,6948.31,6948.31,18997,409,3482,
2004-03-08_12:46,6943.01,6943.01,6943.01,6943.01,17779,393,3114,
2004-03-08_12:47,6940.76,6940.76,6940.76,6940.76,21267,494,3861,
2004-03-08_12:48,6938.29,6938.29,6938.29,6938.29,24006,532,3454,
2004-03-08_12:49,6940.47,6940.47,6940.47,6940.47,32426,723,5547,
2004-03-08_12:50,6932.06,6932.06,6932.06,6932.06,30992,622,4679,
2004-03-08_12:51,6931.92,6931.92,6931.92,6931.92,40438,851,6421,
2004-03-08_12:52,6931.66,6931.66,6931.66,6931.66,29331,610,4705,
2004-03-08_12:53,6930.48,6930.48,6930.48,6930.48,34530,770,5956,
2004-03-08_12:54,6924.57,6924.57,6924.57,6924.57,30734,776,5199,
2004-03-08_12:55,6923.73,6923.73,6923.73,6923.73,34116,776,6095,
2004-03-08_12:56,6924.70,6924.70,6924.70,6924.70,25912,509,4582,
2004-03-08_12:57,6921.18,6921.18,6921.18,6921.18,34275,795,5751,
2004-03-08_12:58,6923.17,6923.17,6923.17,6923.17,26880,568,4337,
2004-03-08_12:59,6920.77,6920.77,6920.77,6920.77,33145,729,5605,
2004-03-08_13:00,6917.35,6917.35,6917.35,6917.35,28106,558,4575,
2004-03-08_13:01,6916.96,6916.96,6916.96,6916.96,35177,727,5590,
2004-03-08_13:02,6918.09,6918.09,6918.09,6918.09,26516,551,3986,
2004-03-08_13:03,6921.77,6921.77,6921.77,6921.77,31386,661,5029,
2004-03-08_13:04,6922.40,6922.40,6922.40,6922.40,20675,427,3594,
2004-03-08_13:05,6928.01,6928.01,6928.01,6928.01,35623,670,5357,
2004-03-08_13:06,6922.85,6922.85,6922.85,6922.85,24215,506,4082,
2004-03-08_13:07,6924.52,6924.52,6924.52,6924.52,24260,571,4293,
2004-03-08_13:08,6926.37,6926.37,6926.37,6926.37,18120,415,3221,
2004-03-08_13:09,6930.69,6930.69,6930.69,6930.69,23805,499,4244,
2004-03-08_13:10,6930.03,6930.03,6930.03,6930.03,18232,391,3380,
2004-03-08_13:11,6930.96,6930.96,6930.96,6930.96,27100,646,4758,
2004-03-08_13:12,6933.29,6933.29,6933.29,6933.29,21661,467,3624,
2004-03-08_13:13,6926.74,6926.74,6926.74,6926.74,21702,501,3617,
2004-03-08_13:14,6929.19,6929.19,6929.19,6929.19,21380,471,3656,
2004-03-08_13:15,6933.17,6933.17,6933.17,6933.17,27432,616,4562,
2004-03-08_13:16,6919.01,6919.01,6919.01,6919.01,28922,674,4438,
2004-03-08_13:17,6921.46,6921.46,6921.46,6921.46,32449,773,5087,
2004-03-08_13:18,6912.52,6912.52,6912.52,6912.52,26008,635,4602,
2004-03-08_13:19,6914.58,6914.58,6914.58,6914.58,39348,870,6592,
2004-03-08_13:20,6917.64,6917.64,6917.64,6917.64,32827,713,5368,
2004-03-08_13:21,6922.83,6922.83,6922.83,6922.83,40961,976,6622,
2004-03-08_13:22,6911.18,6911.18,6911.18,6911.18,32214,704,5155,
2004-03-08_13:23,6916.64,6916.64,6916.64,6916.64,45069,979,7187,
2004-03-08_13:24,6915.19,6915.19,6915.19,6915.19,36577,779,5775,
2004-03-08_13:25,6910.30,6910.30,6910.30,6910.30,43262,954,7488,
2004-03-08_13:26,6910.30,6910.30,6910.30,6910.30,0,0,0,
2004-03-08_13:27,6910.30,6910.30,6910.30,6910.30,0,0,0,
2004-03-08_13:28,6910.30,6910.30,6910.30,6910.30,0,0,0,
2004-03-08_13:29,6910.30,6910.30,6910.30,6910.30,0,0,0,
2004-03-08_13:30,6901.48,6901.48,6901.48,6901.48,302662,6808,45031,
2004-03-09_09:01,6901.86,6901.86,6901.86,6901.86,190444,3304,26674,
2004-03-09_09:02,6908.27,6908.27,6908.27,6908.27,35797,637,4757,
2004-03-09_09:03,6915.89,6915.89,6915.89,6915.89,43485,939,6817,
2004-03-09_09:04,6914.12,6914.12,6914.12,6914.12,38460,765,5949,
2004-03-09_09:05,6925.50,6925.50,6925.50,6925.50,56496,1148,8471,
2004-03-09_09:06,6921.23,6921.23,6921.23,6921.23,39131,829,6522,
2004-03-09_09:07,6925.45,6925.45,6925.45,6925.45,51670,1082,7950,
2004-03-09_09:08,6927.73,6927.73,6927.73,6927.73,44071,833,6569,
2004-03-09_09:09,6924.78,6924.78,6924.78,6924.78,48171,1172,7367,
2004-03-09_09:10,6921.56,6921.56,6921.56,6921.56,36072,782,5413,
2004-03-09_09:11,6916.75,6916.75,6916.75,6916.75,41584,932,6904,
2004-03-09_09:12,6919.42,6919.42,6919.42,6919.42,32113,668,4641,
2004-03-09_09:13,6909.30,6909.30,6909.30,6909.30,39807,816,6189,
2004-03-09_09:14,6910.99,6910.99,6910.99,6910.99,29872,545,4585,
2004-03-09_09:15,6907.38,6907.38,6907.38,6907.38,38200,766,5884,
2004-03-09_09:16,6905.51,6905.51,6905.51,6905.51,36024,722,5255,
2004-03-09_09:17,6901.12,6901.12,6901.12,6901.12,40410,810,6067,
2004-03-09_09:18,6898.84,6898.84,6898.84,6898.84,31422,642,4798,
2004-03-09_09:19,6888.93,6888.93,6888.93,6888.93,38766,810,6290,
2004-03-09_09:20,6885.22,6885.22,6885.22,6885.22,34090,671,5358,
2004-03-09_09:21,6878.33,6878.33,6878.33,6878.33,43609,1056,6896,
2004-03-09_09:22,6873.27,6873.27,6873.27,6873.27,32960,685,4981,
2004-03-09_09:23,6870.61,6870.61,6870.61,6870.61,45390,906,6510,
2004-03-09_09:24,6870.37,6870.37,6870.37,6870.37,31168,657,4926,
2004-03-09_09:25,6865.20,6865.20,6865.20,6865.20,43409,998,6778,
2004-03-09_09:26,6866.49,6866.49,6866.49,6866.49,30558,662,4985,
2004-03-09_09:27,6867.08,6867.08,6867.08,6867.08,31420,675,5455,
2004-03-09_09:28,6869.36,6869.36,6869.36,6869.36,25998,616,4344,
2004-03-09_09:29,6878.88,6878.88,6878.88,6878.88,36409,830,5663,
2004-03-09_09:30,6876.41,6876.41,6876.41,6876.41,30531,630,4629,
2004-03-09_09:31,6884.70,6884.70,6884.70,6884.70,42500,1023,6828,
2004-03-09_09:32,6890.42,6890.42,6890.42,6890.42,30156,627,4651,
2004-03-09_09:33,6894.95,6894.95,6894.95,6894.95,35231,770,5642,
2004-03-09_09:34,6896.30,6896.30,6896.30,6896.30,26490,582,3788,
2004-03-09_09:35,6899.53,6899.53,6899.53,6899.53,28605,663,4788,
2004-03-09_09:36,6900.38,6900.38,6900.38,6900.38,24345,545,3795,
2004-03-09_09:37,6909.86,6909.86,6909.86,6909.86,31274,718,4875,
2004-03-09_09:38,6901.67,6901.67,6901.67,6901.67,20826,426,3266,
2004-03-09_09:39,6904.14,6904.14,6904.14,6904.14,24001,492,4151,
2004-03-09_09:40,6898.83,6898.83,6898.83,6898.83,21195,453,3294,
2004-03-09_09:41,6901.34,6901.34,6901.34,6901.34,21792,509,3734,
2004-03-09_09:42,6899.28,6899.28,6899.28,6899.28,17682,311,2590,
2004-03-09_09:43,6899.77,6899.77,6899.77,6899.77,17747,400,3102,
2004-03-09_09:44,6897.21,6897.21,6897.21,6897.21,14958,282,2264,
2004-03-09_09:45,6896.08,6896.08,6896.08,6896.08,19324,426,3151,
2004-03-09_09:46,6895.86,6895.86,6895.86,6895.86,17368,334,2484,
2004-03-09_09:47,6889.57,6889.57,6889.57,6889.57,19997,425,3327,
2004-03-09_09:48,6885.55,6885.55,6885.55,6885.55,13828,276,2076,
2004-03-09_09:49,6888.96,6888.96,6888.96,6888.96,19284,347,2748,
2004-03-09_09:50,6886.62,6886.62,6886.62,6886.62,18557,338,2519,
2004-03-09_09:51,6879.27,6879.27,6879.27,6879.27,17989,445,2988,
2004-03-09_09:52,6887.87,6887.87,6887.87,6887.87,15015,316,2648,
2004-03-09_09:53,6890.29,6890.29,6890.29,6890.29,17169,399,2819,
2004-03-09_09:54,6893.69,6893.69,6893.69,6893.69,11973,268,1989,
2004-03-09_09:55,6893.28,6893.28,6893.28,6893.28,18347,472,2766,
2004-03-09_09:56,6892.95,6892.95,6892.95,6892.95,12372,299,2306,
2004-03-09_09:57,6895.07,6895.07,6895.07,6895.07,19156,430,3034,
2004-03-09_09:58,6902.25,6902.25,6902.25,6902.25,12314,250,1909,
2004-03-09_09:59,6903.38,6903.38,6903.38,6903.38,20573,411,3136,
2004-03-09_10:00,6900.62,6900.62,6900.62,6900.62,19785,426,2968,
2004-03-09_10:01,6902.84,6902.84,6902.84,6902.84,22817,486,3639,
2004-03-09_10:02,6905.43,6905.43,6905.43,6905.43,17424,359,2676,
2004-03-09_10:03,6902.88,6902.88,6902.88,6902.88,23650,505,3844,
2004-03-09_10:04,6906.58,6906.58,6906.58,6906.58,20615,429,2924,
2004-03-09_10:05,6904.70,6904.70,6904.70,6904.70,24979,565,4078,
2004-03-09_10:06,6906.26,6906.26,6906.26,6906.26,16725,383,2923,
2004-03-09_10:07,6905.74,6905.74,6905.74,6905.74,19649,450,3261,
2004-03-09_10:08,6907.35,6907.35,6907.35,6907.35,14773,312,2462,
2004-03-09_10:09,6907.43,6907.43,6907.43,6907.43,21582,515,3432,
2004-03-09_10:10,6905.95,6905.95,6905.95,6905.95,18575,389,2877,
2004-03-09_10:11,6911.70,6911.70,6911.70,6911.70,19938,481,3360,
2004-03-09_10:12,6906.47,6906.47,6906.47,6906.47,12747,270,2028,
2004-03-09_10:13,6907.57,6907.57,6907.57,6907.57,20158,509,3003,
2004-03-09_10:14,6909.02,6909.02,6909.02,6909.02,12382,280,2093,
2004-03-09_10:15,6910.33,6910.33,6910.33,6910.33,16157,368,2667,
2004-03-09_10:16,6907.77,6907.77,6907.77,6907.77,19064,315,2605,
2004-03-09_10:17,6904.87,6904.87,6904.87,6904.87,16199,337,2707,
2004-03-09_10:18,6907.76,6907.76,6907.76,6907.76,13276,225,1922,
2004-03-09_10:19,6905.42,6905.42,6905.42,6905.42,15933,338,2474,
2004-03-09_10:20,6907.35,6907.35,6907.35,6907.35,14615,303,2359,
2004-03-09_10:21,6906.23,6906.23,6906.23,6906.23,16873,351,2954,
2004-03-09_10:22,6905.89,6905.89,6905.89,6905.89,14129,272,2051,
2004-03-09_10:23,6900.12,6900.12,6900.12,6900.12,19766,421,2916,
2004-03-09_10:24,6900.46,6900.46,6900.46,6900.46,12534,256,1984,
2004-03-09_10:25,6900.01,6900.01,6900.01,6900.01,16501,354,2913,
2004-03-09_10:26,6898.27,6898.27,6898.27,6898.27,14881,322,2629,
2004-03-09_10:27,6900.78,6900.78,6900.78,6900.78,15730,332,2531,
2004-03-09_10:28,6900.42,6900.42,6900.42,6900.42,12752,249,1958,
2004-03-09_10:29,6895.77,6895.77,6895.77,6895.77,15976,340,2507,
2004-03-09_10:30,6897.22,6897.22,6897.22,6897.22,13284,286,2083,
2004-03-09_10:31,6897.97,6897.97,6897.97,6897.97,19043,380,2756,
2004-03-09_10:32,6898.63,6898.63,6898.63,6898.63,13030,266,1883,
2004-03-09_10:33,6899.78,6899.78,6899.78,6899.78,14397,287,2221,
2004-03-09_10:34,6896.44,6896.44,6896.44,6896.44,9794,207,1560,
2004-03-09_10:35,6900.22,6900.22,6900.22,6900.22,18403,403,2924,
2004-03-09_10:36,6900.34,6900.34,6900.34,6900.34,15641,319,2386,
2004-03-09_10:37,6893.25,6893.25,6893.25,6893.25,14835,296,2295,
2004-03-09_10:38,6897.95,6897.95,6897.95,6897.95,9757,208,1423,
2004-03-09_10:39,6896.35,6896.35,6896.35,6896.35,15680,367,2189,
2004-03-09_10:40,6896.18,6896.18,6896.18,6896.18,12058,223,1944,
2004-03-09_10:41,6896.72,6896.72,6896.72,6896.72,12814,293,2020,
2004-03-09_10:42,6899.09,6899.09,6899.09,6899.09,11842,236,1662,
2004-03-09_10:43,6898.87,6898.87,6898.87,6898.87,11327,249,1955,
2004-03-09_10:44,6899.06,6899.06,6899.06,6899.06,9550,184,1480,
2004-03-09_10:45,6898.48,6898.48,6898.48,6898.48,14744,371,2101,
2004-03-09_10:46,6898.44,6898.44,6898.44,6898.44,11251,227,1847,
2004-03-09_10:47,6898.03,6898.03,6898.03,6898.03,11175,231,1848,
2004-03-09_10:48,6901.36,6901.36,6901.36,6901.36,8750,167,1327,
2004-03-09_10:49,6899.08,6899.08,6899.08,6899.08,11619,219,1854,
2004-03-09_10:50,6910.55,6910.55,6910.55,6910.55,11374,226,1733,
2004-03-09_10:51,6892.70,6892.70,6892.70,6892.70,15255,393,2394,
2004-03-09_10:52,6899.65,6899.65,6899.65,6899.65,9024,193,1433,
2004-03-09_10:53,6897.62,6897.62,6897.62,6897.62,12737,270,2036,
2004-03-09_10:54,6897.40,6897.40,6897.40,6897.40,9495,178,1361,
2004-03-09_10:55,6894.48,6894.48,6894.48,6894.48,15571,244,2123,
2004-03-09_10:56,6892.49,6892.49,6892.49,6892.49,10884,199,1651,
2004-03-09_10:57,6894.31,6894.31,6894.31,6894.31,15914,293,2132,
2004-03-09_10:58,6894.64,6894.64,6894.64,6894.64,12438,256,1712,
2004-03-09_10:59,6905.91,6905.91,6905.91,6905.91,19400,457,2931,
2004-03-09_11:00,6905.25,6905.25,6905.25,6905.25,13690,260,2287,
2004-03-09_11:01,6899.35,6899.35,6899.35,6899.35,19754,410,2665,
2004-03-09_11:02,6901.04,6901.04,6901.04,6901.04,13944,267,2150,
2004-03-09_11:03,6905.29,6905.29,6905.29,6905.29,21656,476,3294,
2004-03-09_11:04,6904.07,6904.07,6904.07,6904.07,15376,309,2034,
2004-03-09_11:05,6908.55,6908.55,6908.55,6908.55,23377,555,3639,
2004-03-09_11:06,6908.36,6908.36,6908.36,6908.36,16106,329,2478,
2004-03-09_11:07,6905.16,6905.16,6905.16,6905.16,22912,473,3654,
2004-03-09_11:08,6905.62,6905.62,6905.62,6905.62,13376,251,2096,
2004-03-09_11:09,6907.86,6907.86,6907.86,6907.86,16286,318,2617,
2004-03-09_11:10,6902.93,6902.93,6902.93,6902.93,11788,270,1663,
2004-03-09_11:11,6911.62,6911.62,6911.62,6911.62,18592,363,2727,
2004-03-09_11:12,6905.10,6905.10,6905.10,6905.10,10729,219,1849,
2004-03-09_11:13,6905.67,6905.67,6905.67,6905.67,12895,291,2287,
2004-03-09_11:14,6907.00,6907.00,6907.00,6907.00,9926,198,1719,
2004-03-09_11:15,6906.53,6906.53,6906.53,6906.53,14412,320,2435,
2004-03-09_11:16,6906.64,6906.64,6906.64,6906.64,12119,252,1728,
2004-03-09_11:17,6906.51,6906.51,6906.51,6906.51,14622,316,2358,
2004-03-09_11:18,6907.24,6907.24,6907.24,6907.24,11620,223,1844,
2004-03-09_11:19,6908.34,6908.34,6908.34,6908.34,19153,390,2829,
2004-03-09_11:20,6908.11,6908.11,6908.11,6908.11,15117,291,2254,
2004-03-09_11:21,6907.84,6907.84,6907.84,6907.84,36356,588,4152,
2004-03-09_11:22,6907.60,6907.60,6907.60,6907.60,19780,381,2801,
2004-03-09_11:23,6915.66,6915.66,6915.66,6915.66,26963,538,4292,
2004-03-09_11:24,6917.78,6917.78,6917.78,6917.78,20264,412,3109,
2004-03-09_11:25,6924.80,6924.80,6924.80,6924.80,26294,559,4146,
2004-03-09_11:26,6917.93,6917.93,6917.93,6917.93,18479,396,3172,
2004-03-09_11:27,6918.21,6918.21,6918.21,6918.21,21924,479,3307,
2004-03-09_11:28,6917.28,6917.28,6917.28,6917.28,16264,348,2408,
2004-03-09_11:29,6915.05,6915.05,6915.05,6915.05,17517,381,2920,
2004-03-09_11:30,6913.68,6913.68,6913.68,6913.68,13592,340,2312,
2004-03-09_11:31,6925.12,6925.12,6925.12,6925.12,23504,642,3549,
2004-03-09_11:32,6914.06,6914.06,6914.06,6914.06,17333,400,2547,
2004-03-09_11:33,6924.35,6924.35,6924.35,6924.35,21096,443,3255,
2004-03-09_11:34,6923.94,6923.94,6923.94,6923.94,13908,273,2077,
2004-03-09_11:35,6925.50,6925.50,6925.50,6925.50,20731,465,3054,
2004-03-09_11:36,6929.10,6929.10,6929.10,6929.10,14490,307,2118,
2004-03-09_11:37,6926.78,6926.78,6926.78,6926.78,18625,482,2946,
2004-03-09_11:38,6927.57,6927.57,6927.57,6927.57,12589,284,2020,
2004-03-09_11:39,6928.74,6928.74,6928.74,6928.74,19398,511,3262,
2004-03-09_11:40,6924.74,6924.74,6924.74,6924.74,14765,336,2147,
2004-03-09_11:41,6926.23,6926.23,6926.23,6926.23,20045,474,3063,
2004-03-09_11:42,6927.20,6927.20,6927.20,6927.20,11492,302,1938,
2004-03-09_11:43,6923.93,6923.93,6923.93,6923.93,17950,520,2870,
2004-03-09_11:44,6926.06,6926.06,6926.06,6926.06,13512,349,1956,
2004-03-09_11:45,6923.50,6923.50,6923.50,6923.50,17550,424,2897,
2004-03-09_11:46,6923.03,6923.03,6923.03,6923.03,14291,301,2243,
2004-03-09_11:47,6923.79,6923.79,6923.79,6923.79,16054,370,2537,
2004-03-09_11:48,6931.97,6931.97,6931.97,6931.97,11214,224,1824,
2004-03-09_11:49,6927.27,6927.27,6927.27,6927.27,18676,500,2637,
2004-03-09_11:50,6935.35,6935.35,6935.35,6935.35,16667,401,2506,
2004-03-09_11:51,6936.38,6936.38,6936.38,6936.38,24814,648,3167,
2004-03-09_11:52,6941.87,6941.87,6941.87,6941.87,15925,322,2405,
2004-03-09_11:53,6947.04,6947.04,6947.04,6947.04,27913,628,3698,
2004-03-09_11:54,6947.31,6947.31,6947.31,6947.31,19706,387,3169,
2004-03-09_11:55,6954.47,6954.47,6954.47,6954.47,29365,721,3972,
2004-03-09_11:56,6952.74,6952.74,6952.74,6952.74,25871,562,3933,
2004-03-09_11:57,6951.01,6951.01,6951.01,6951.01,34978,773,4674,
2004-03-09_11:58,6960.03,6960.03,6960.03,6960.03,25508,615,3500,
2004-03-09_11:59,6956.30,6956.30,6956.30,6956.30,30217,725,4693,
2004-03-09_12:00,6954.95,6954.95,6954.95,6954.95,18889,373,2699,
2004-03-09_12:01,6953.85,6953.85,6953.85,6953.85,24244,548,3679,
2004-03-09_12:02,6950.38,6950.38,6950.38,6950.38,13492,317,2090,
2004-03-09_12:03,6941.06,6941.06,6941.06,6941.06,18213,383,3071,
2004-03-09_12:04,6948.03,6948.03,6948.03,6948.03,13233,321,2133,
2004-03-09_12:05,6943.26,6943.26,6943.26,6943.26,17171,369,2868,
2004-03-09_12:06,6937.68,6937.68,6937.68,6937.68,14241,293,2263,
2004-03-09_12:07,6935.62,6935.62,6935.62,6935.62,17922,355,2653,
2004-03-09_12:08,6934.07,6934.07,6934.07,6934.07,10517,228,1744,
2004-03-09_12:09,6930.21,6930.21,6930.21,6930.21,16061,325,2433,
2004-03-09_12:10,6930.10,6930.10,6930.10,6930.10,11246,229,1866,
2004-03-09_12:11,6924.46,6924.46,6924.46,6924.46,18964,389,2763,
2004-03-09_12:12,6926.46,6926.46,6926.46,6926.46,13891,253,1792,
2004-03-09_12:13,6926.06,6926.06,6926.06,6926.06,20997,404,2373,
2004-03-09_12:14,6924.08,6924.08,6924.08,6924.08,14621,363,1927,
2004-03-09_12:15,6922.51,6922.51,6922.51,6922.51,21218,424,2505,
2004-03-09_12:16,6927.72,6927.72,6927.72,6927.72,11391,279,2043,
2004-03-09_12:17,6924.53,6924.53,6924.53,6924.53,15065,333,2354,
2004-03-09_12:18,6930.95,6930.95,6930.95,6930.95,11644,278,1941,
2004-03-09_12:19,6924.53,6924.53,6924.53,6924.53,17143,336,2337,
2004-03-09_12:20,6931.61,6931.61,6931.61,6931.61,10181,250,1772,
2004-03-09_12:21,6936.46,6936.46,6936.46,6936.46,17576,484,2898,
2004-03-09_12:22,6941.93,6941.93,6941.93,6941.93,12190,329,2236,
2004-03-09_12:23,6940.18,6940.18,6940.18,6940.18,18988,480,3230,
2004-03-09_12:24,6943.21,6943.21,6943.21,6943.21,9927,236,1498,
2004-03-09_12:25,6936.52,6936.52,6936.52,6936.52,14116,319,2111,
2004-03-09_12:26,6939.62,6939.62,6939.62,6939.62,8262,167,1560,
2004-03-09_12:27,6934.68,6934.68,6934.68,6934.68,10273,214,1866,
2004-03-09_12:28,6932.49,6932.49,6932.49,6932.49,10139,200,1538,
2004-03-09_12:29,6930.28,6930.28,6930.28,6930.28,12236,268,2024,
2004-03-09_12:30,6933.05,6933.05,6933.05,6933.05,10585,235,1812,
2004-03-09_12:31,6935.49,6935.49,6935.49,6935.49,13027,263,2309,
2004-03-09_12:32,6937.42,6937.42,6937.42,6937.42,10614,260,1735,
2004-03-09_12:33,6938.71,6938.71,6938.71,6938.71,12134,295,2158,
2004-03-09_12:34,6934.03,6934.03,6934.03,6934.03,9611,218,1623,
2004-03-09_12:35,6929.50,6929.50,6929.50,6929.50,10920,230,1787,
2004-03-09_12:36,6929.86,6929.86,6929.86,6929.86,7591,154,1490,
2004-03-09_12:37,6933.69,6933.69,6933.69,6933.69,13947,330,2306,
2004-03-09_12:38,6935.08,6935.08,6935.08,6935.08,7948,210,1507,
2004-03-09_12:39,6931.51,6931.51,6931.51,6931.51,14594,373,2577,
2004-03-09_12:40,6935.57,6935.57,6935.57,6935.57,11874,265,1853,
2004-03-09_12:41,6932.72,6932.72,6932.72,6932.72,14149,328,2500,
2004-03-09_12:42,6941.30,6941.30,6941.30,6941.30,16197,449,2185,
2004-03-09_12:43,6938.88,6938.88,6938.88,6938.88,19676,499,3253,
2004-03-09_12:44,6949.01,6949.01,6949.01,6949.01,17055,454,2468,
2004-03-09_12:45,6940.56,6940.56,6940.56,6940.56,18648,393,3323,
2004-03-09_12:46,6945.48,6945.48,6945.48,6945.48,15090,374,2532,
2004-03-09_12:47,6947.21,6947.21,6947.21,6947.21,22398,570,3645,
2004-03-09_12:48,6945.94,6945.94,6945.94,6945.94,17108,384,2569,
2004-03-09_12:49,6958.81,6958.81,6958.81,6958.81,27317,894,4062,
2004-03-09_12:50,6962.02,6962.02,6962.02,6962.02,23760,534,3640,
2004-03-09_12:51,6968.09,6968.09,6968.09,6968.09,32120,756,5061,
2004-03-09_12:52,6962.26,6962.26,6962.26,6962.26,20401,457,3287,
2004-03-09_12:53,6971.93,6971.93,6971.93,6971.93,31069,771,4957,
2004-03-09_12:54,6971.75,6971.75,6971.75,6971.75,20741,455,3513,
2004-03-09_12:55,6966.76,6966.76,6966.76,6966.76,32717,806,5667,
2004-03-09_12:56,6965.76,6965.76,6965.76,6965.76,18199,389,3030,
2004-03-09_12:57,6958.76,6958.76,6958.76,6958.76,21909,486,3581,
2004-03-09_12:58,6955.92,6955.92,6955.92,6955.92,20827,406,2941,
2004-03-09_12:59,6951.83,6951.83,6951.83,6951.83,23767,523,3280,
2004-03-09_13:00,6951.52,6951.52,6951.52,6951.52,17206,306,2627,
2004-03-09_13:01,6945.50,6945.50,6945.50,6945.50,27992,618,4068,
2004-03-09_13:02,6959.41,6959.41,6959.41,6959.41,16952,379,2874,
2004-03-09_13:03,6948.12,6948.12,6948.12,6948.12,21996,534,3418,
2004-03-09_13:04,6947.50,6947.50,6947.50,6947.50,13773,283,2262,
2004-03-09_13:05,6953.52,6953.52,6953.52,6953.52,21763,512,3497,
2004-03-09_13:06,6957.73,6957.73,6957.73,6957.73,15514,319,2711,
2004-03-09_13:07,6956.77,6956.77,6956.77,6956.77,22708,515,3788,
2004-03-09_13:08,6948.22,6948.22,6948.22,6948.22,15128,328,2428,
2004-03-09_13:09,6950.16,6950.16,6950.16,6950.16,19378,441,3199,
2004-03-09_13:10,6953.46,6953.46,6953.46,6953.46,18981,434,2999,
2004-03-09_13:11,6946.74,6946.74,6946.74,6946.74,23148,494,4066,
2004-03-09_13:12,6942.77,6942.77,6942.77,6942.77,15233,322,2617,
2004-03-09_13:13,6949.01,6949.01,6949.01,6949.01,23752,511,3819,
2004-03-09_13:14,6961.76,6961.76,6961.76,6961.76,26558,613,3906,
2004-03-09_13:15,6952.05,6952.05,6952.05,6952.05,34199,707,5665,
2004-03-09_13:16,6951.52,6951.52,6951.52,6951.52,23431,473,3875,
2004-03-09_13:17,6958.13,6958.13,6958.13,6958.13,37303,748,6087,
2004-03-09_13:18,6954.92,6954.92,6954.92,6954.92,32827,697,5108,
2004-03-09_13:19,6963.80,6963.80,6963.80,6963.80,46990,1046,6904,
2004-03-09_13:20,6967.24,6967.24,6967.24,6967.24,38436,831,6310,
2004-03-09_13:21,6959.01,6959.01,6959.01,6959.01,45202,991,7907,
2004-03-09_13:22,6963.87,6963.87,6963.87,6963.87,34933,778,5357,
2004-03-09_13:23,6967.34,6967.34,6967.34,6967.34,48431,1021,7843,
2004-03-09_13:24,6974.95,6974.95,6974.95,6974.95,45020,1105,6817,
2004-03-09_13:25,6972.25,6972.25,6972.25,6972.25,61317,1379,9357,
2004-03-09_13:26,6972.30,6972.30,6972.30,6972.30,0,0,0,
2004-03-09_13:27,6972.30,6972.30,6972.30,6972.30,0,0,0,
2004-03-09_13:28,6972.30,6972.30,6972.30,6972.30,0,0,0,
2004-03-09_13:29,6972.30,6972.30,6972.30,6972.30,0,0,0,
2004-03-09_13:30,6973.90,6973.90,6973.90,6973.90,294862,7183,42822,
2004-03-10_09:01,6967.16,6967.16,6967.16,6967.16,225032,4778,32437,
2004-03-10_09:02,6963.27,6963.27,6963.27,6963.27,41284,925,6183,
2004-03-10_09:03,6963.57,6963.57,6963.57,6963.57,64729,1380,9424,
2004-03-10_09:04,6965.42,6965.42,6965.42,6965.42,49569,986,7005,
2004-03-10_09:05,6962.87,6962.87,6962.87,6962.87,71787,1620,10364,
2004-03-10_09:06,6964.80,6964.80,6964.80,6964.80,53192,1155,7627,
2004-03-10_09:07,6964.54,6964.54,6964.54,6964.54,79968,1910,10465,
2004-03-10_09:08,6960.23,6960.23,6960.23,6960.23,54502,1133,7101,
2004-03-10_09:09,6960.69,6960.69,6960.69,6960.69,65461,1516,9281,
2004-03-10_09:10,6966.18,6966.18,6966.18,6966.18,45107,985,6807,
2004-03-10_09:11,6958.73,6958.73,6958.73,6958.73,59344,1410,9350,
2004-03-10_09:12,6966.40,6966.40,6966.40,6966.40,35847,723,5720,
2004-03-10_09:13,6964.10,6964.10,6964.10,6964.10,49705,1079,7535,
2004-03-10_09:14,6961.63,6961.63,6961.63,6961.63,44289,842,5710,
2004-03-10_09:15,6968.84,6968.84,6968.84,6968.84,56470,1067,7739,
2004-03-10_09:16,6967.79,6967.79,6967.79,6967.79,37768,766,5307,
2004-03-10_09:17,6969.49,6969.49,6969.49,6969.49,50202,1054,7289,
2004-03-10_09:18,6972.15,6972.15,6972.15,6972.15,35768,781,5260,
2004-03-10_09:19,6968.82,6968.82,6968.82,6968.82,49019,998,7386,
2004-03-10_09:20,6975.37,6975.37,6975.37,6975.37,42440,923,5855,
2004-03-10_09:21,6977.49,6977.49,6977.49,6977.49,56536,1178,7935,
2004-03-10_09:22,6984.55,6984.55,6984.55,6984.55,37333,746,5025,
2004-03-10_09:23,6983.56,6983.56,6983.56,6983.56,56521,1165,7738,
2004-03-10_09:24,6981.79,6981.79,6981.79,6981.79,33478,667,5085,
2004-03-10_09:25,6980.97,6980.97,6980.97,6980.97,45610,951,6864,
2004-03-10_09:26,6980.12,6980.12,6980.12,6980.12,40860,876,5938,
2004-03-10_09:27,6983.64,6983.64,6983.64,6983.64,52828,1221,7052,
2004-03-10_09:28,6978.81,6978.81,6978.81,6978.81,30662,630,4636,
2004-03-10_09:29,6977.17,6977.17,6977.17,6977.17,42128,916,6217,
2004-03-10_09:30,6977.68,6977.68,6977.68,6977.68,31751,696,5128,
2004-03-10_09:31,6972.11,6972.11,6972.11,6972.11,46911,989,7561,
2004-03-10_09:32,6977.59,6977.59,6977.59,6977.59,32209,744,5046,
2004-03-10_09:33,6977.38,6977.38,6977.38,6977.38,52737,1200,7125,
2004-03-10_09:34,6979.54,6979.54,6979.54,6979.54,36453,803,5446,
2004-03-10_09:35,6985.61,6985.61,6985.61,6985.61,50582,1224,7046,
2004-03-10_09:36,6985.65,6985.65,6985.65,6985.65,42414,1030,5942,
2004-03-10_09:37,6987.38,6987.38,6987.38,6987.38,47309,1233,6852,
2004-03-10_09:38,6988.65,6988.65,6988.65,6988.65,39577,826,5418,
2004-03-10_09:39,6987.14,6987.14,6987.14,6987.14,57142,1709,8361,
2004-03-10_09:40,6987.62,6987.62,6987.62,6987.62,41248,1022,6143,
2004-03-10_09:41,6993.18,6993.18,6993.18,6993.18,73702,2124,10348,
2004-03-10_09:42,6993.03,6993.03,6993.03,6993.03,47927,1144,6249,
2004-03-10_09:43,6993.53,6993.53,6993.53,6993.53,60138,1511,7929,
2004-03-10_09:44,6993.96,6993.96,6993.96,6993.96,38693,835,5595,
2004-03-10_09:45,6993.98,6993.98,6993.98,6993.98,42740,1054,7074,
2004-03-10_09:46,6995.48,6995.48,6995.48,6995.48,32288,732,5218,
2004-03-10_09:47,6989.96,6989.96,6989.96,6989.96,41805,991,6656,
2004-03-10_09:48,6990.68,6990.68,6990.68,6990.68,32562,684,4593,
2004-03-10_09:49,6991.22,6991.22,6991.22,6991.22,37205,849,5945,
2004-03-10_09:50,6988.67,6988.67,6988.67,6988.67,30566,745,4540,
2004-03-10_09:51,6989.31,6989.31,6989.31,6989.31,37507,889,6033,
2004-03-10_09:52,6976.65,6976.65,6976.65,6976.65,25389,548,4142,
2004-03-10_09:53,6979.03,6979.03,6979.03,6979.03,40865,966,6082,
2004-03-10_09:54,6978.76,6978.76,6978.76,6978.76,34490,677,4830,
2004-03-10_09:55,6968.22,6968.22,6968.22,6968.22,45518,1065,6886,
2004-03-10_09:56,6960.59,6960.59,6960.59,6960.59,33428,740,5005,
2004-03-10_09:57,6962.63,6962.63,6962.63,6962.63,49601,1069,7072,
2004-03-10_09:58,6953.94,6953.94,6953.94,6953.94,38670,859,5699,
2004-03-10_09:59,6952.03,6952.03,6952.03,6952.03,45492,1043,6964,
2004-03-10_10:00,6946.99,6946.99,6946.99,6946.99,34470,702,5122,
2004-03-10_10:01,6949.51,6949.51,6949.51,6949.51,51505,1109,7560,
2004-03-10_10:02,6944.44,6944.44,6944.44,6944.44,34717,674,4512,
2004-03-10_10:03,6939.93,6939.93,6939.93,6939.93,33763,739,5607,
2004-03-10_10:04,6937.72,6937.72,6937.72,6937.72,28025,623,4462,
2004-03-10_10:05,6937.07,6937.07,6937.07,6937.07,38186,830,5906,
2004-03-10_10:06,6936.02,6936.02,6936.02,6936.02,29354,640,4621,
2004-03-10_10:07,6932.39,6932.39,6932.39,6932.39,32883,747,5107,
2004-03-10_10:08,6937.71,6937.71,6937.71,6937.71,24784,512,3923,
2004-03-10_10:09,6938.86,6938.86,6938.86,6938.86,29442,705,4642,
2004-03-10_10:10,6943.61,6943.61,6943.61,6943.61,25146,550,3987,
2004-03-10_10:11,6946.42,6946.42,6946.42,6946.42,31331,657,4847,
2004-03-10_10:12,6947.00,6947.00,6947.00,6947.00,23140,499,3540,
2004-03-10_10:13,6953.50,6953.50,6953.50,6953.50,27205,580,4556,
2004-03-10_10:14,6957.26,6957.26,6957.26,6957.26,17827,361,2867,
2004-03-10_10:15,6950.52,6950.52,6950.52,6950.52,24408,558,4056,
2004-03-10_10:16,6954.75,6954.75,6954.75,6954.75,21226,462,3139,
2004-03-10_10:17,6946.03,6946.03,6946.03,6946.03,28488,597,4222,
2004-03-10_10:18,6941.67,6941.67,6941.67,6941.67,19317,390,2853,
2004-03-10_10:19,6951.48,6951.48,6951.48,6951.48,24101,510,3744,
2004-03-10_10:20,6943.85,6943.85,6943.85,6943.85,20526,452,3106,
2004-03-10_10:21,6943.60,6943.60,6943.60,6943.60,19999,457,3484,
2004-03-10_10:22,6939.89,6939.89,6939.89,6939.89,14639,314,2528,
2004-03-10_10:23,6937.95,6937.95,6937.95,6937.95,23133,522,3541,
2004-03-10_10:24,6942.73,6942.73,6942.73,6942.73,15179,381,2412,
2004-03-10_10:25,6941.80,6941.80,6941.80,6941.80,20553,539,3255,
2004-03-10_10:26,6939.42,6939.42,6939.42,6939.42,17236,416,2551,
2004-03-10_10:27,6940.23,6940.23,6940.23,6940.23,21779,575,3223,
2004-03-10_10:28,6941.97,6941.97,6941.97,6941.97,13726,304,2292,
2004-03-10_10:29,6946.09,6946.09,6946.09,6946.09,21734,481,3305,
2004-03-10_10:30,6947.02,6947.02,6947.02,6947.02,13954,303,2279,
2004-03-10_10:31,6949.52,6949.52,6949.52,6949.52,21319,473,3483,
2004-03-10_10:32,6941.31,6941.31,6941.31,6941.31,13159,295,2118,
2004-03-10_10:33,6939.76,6939.76,6939.76,6939.76,15507,349,2700,
2004-03-10_10:34,6949.13,6949.13,6949.13,6949.13,13788,298,1938,
2004-03-10_10:35,6937.44,6937.44,6937.44,6937.44,17414,401,2892,
2004-03-10_10:36,6942.35,6942.35,6942.35,6942.35,15296,286,2214,
2004-03-10_10:37,6945.57,6945.57,6945.57,6945.57,14153,311,2526,
2004-03-10_10:38,6949.82,6949.82,6949.82,6949.82,8906,213,1673,
2004-03-10_10:39,6945.15,6945.15,6945.15,6945.15,15035,351,2550,
2004-03-10_10:40,6941.42,6941.42,6941.42,6941.42,13796,317,2210,
2004-03-10_10:41,6943.48,6943.48,6943.48,6943.48,15233,338,2590,
2004-03-10_10:42,6945.39,6945.39,6945.39,6945.39,12700,280,1916,
2004-03-10_10:43,6942.89,6942.89,6942.89,6942.89,12953,280,2261,
2004-03-10_10:44,6942.47,6942.47,6942.47,6942.47,10345,252,1683,
2004-03-10_10:45,6945.93,6945.93,6945.93,6945.93,13790,319,2372,
2004-03-10_10:46,6935.92,6935.92,6935.92,6935.92,10693,225,1937,
2004-03-10_10:47,6939.61,6939.61,6939.61,6939.61,15488,346,2679,
2004-03-10_10:48,6934.44,6934.44,6934.44,6934.44,13935,300,2245,
2004-03-10_10:49,6930.91,6930.91,6930.91,6930.91,21492,578,3442,
2004-03-10_10:50,6929.22,6929.22,6929.22,6929.22,23983,551,3376,
2004-03-10_10:51,6923.49,6923.49,6923.49,6923.49,36325,845,5635,
2004-03-10_10:52,6921.80,6921.80,6921.80,6921.80,30662,668,4631,
2004-03-10_10:53,6923.80,6923.80,6923.80,6923.80,47587,1046,6343,
2004-03-10_10:54,6913.48,6913.48,6913.48,6913.48,30260,657,4528,
2004-03-10_10:55,6910.70,6910.70,6910.70,6910.70,41088,1295,6976,
2004-03-10_10:56,6911.83,6911.83,6911.83,6911.83,34827,708,4908,
2004-03-10_10:57,6904.39,6904.39,6904.39,6904.39,45475,1020,6392,
2004-03-10_10:58,6907.48,6907.48,6907.48,6907.48,30778,607,4733,
2004-03-10_10:59,6905.67,6905.67,6905.67,6905.67,41589,1064,6870,
2004-03-10_11:00,6902.69,6902.69,6902.69,6902.69,25626,567,4185,
2004-03-10_11:01,6898.58,6898.58,6898.58,6898.58,34310,881,5409,
2004-03-10_11:02,6898.54,6898.54,6898.54,6898.54,24425,528,3651,
2004-03-10_11:03,6896.63,6896.63,6896.63,6896.63,30317,703,4931,
2004-03-10_11:04,6896.78,6896.78,6896.78,6896.78,21672,492,3217,
2004-03-10_11:05,6897.82,6897.82,6897.82,6897.82,29307,763,4647,
2004-03-10_11:06,6901.79,6901.79,6901.79,6901.79,18941,424,3224,
2004-03-10_11:07,6907.89,6907.89,6907.89,6907.89,27307,626,4593,
2004-03-10_11:08,6908.98,6908.98,6908.98,6908.98,18853,407,3196,
2004-03-10_11:09,6903.49,6903.49,6903.49,6903.49,23672,494,3873,
2004-03-10_11:10,6913.38,6913.38,6913.38,6913.38,16552,358,2932,
2004-03-10_11:11,6913.02,6913.02,6913.02,6913.02,26505,566,4309,
2004-03-10_11:12,6921.22,6921.22,6921.22,6921.22,20318,363,2874,
2004-03-10_11:13,6915.70,6915.70,6915.70,6915.70,23589,501,3900,
2004-03-10_11:14,6919.69,6919.69,6919.69,6919.69,17344,355,2615,
2004-03-10_11:15,6922.90,6922.90,6922.90,6922.90,22657,488,3497,
2004-03-10_11:16,6914.18,6914.18,6914.18,6914.18,15546,339,2396,
2004-03-10_11:17,6910.69,6910.69,6910.69,6910.69,21641,508,3414,
2004-03-10_11:18,6922.02,6922.02,6922.02,6922.02,13294,326,2420,
2004-03-10_11:19,6923.29,6923.29,6923.29,6923.29,15159,344,2669,
2004-03-10_11:20,6916.09,6916.09,6916.09,6916.09,11468,225,1917,
2004-03-10_11:21,6910.44,6910.44,6910.44,6910.44,13630,312,2551,
2004-03-10_11:22,6917.29,6917.29,6917.29,6917.29,8765,199,1495,
2004-03-10_11:23,6918.42,6918.42,6918.42,6918.42,13278,282,2376,
2004-03-10_11:24,6921.31,6921.31,6921.31,6921.31,9393,210,1584,
2004-03-10_11:25,6922.50,6922.50,6922.50,6922.50,17791,470,2945,
2004-03-10_11:26,6918.87,6918.87,6918.87,6918.87,14584,366,2403,
2004-03-10_11:27,6924.37,6924.37,6924.37,6924.37,19262,501,3479,
2004-03-10_11:28,6924.75,6924.75,6924.75,6924.75,14010,335,2536,
2004-03-10_11:29,6924.19,6924.19,6924.19,6924.19,19387,479,3330,
2004-03-10_11:30,6928.39,6928.39,6928.39,6928.39,14627,415,2161,
2004-03-10_11:31,6926.81,6926.81,6926.81,6926.81,21623,574,3399,
2004-03-10_11:32,6928.04,6928.04,6928.04,6928.04,13041,320,2140,
2004-03-10_11:33,6928.10,6928.10,6928.10,6928.10,17326,419,2767,
2004-03-10_11:34,6926.98,6926.98,6926.98,6926.98,14125,333,2143,
2004-03-10_11:35,6928.72,6928.72,6928.72,6928.72,16752,377,2553,
2004-03-10_11:36,6922.56,6922.56,6922.56,6922.56,12119,260,1997,
2004-03-10_11:37,6928.71,6928.71,6928.71,6928.71,14200,330,2430,
2004-03-10_11:38,6922.12,6922.12,6922.12,6922.12,9938,226,1799,
2004-03-10_11:39,6912.89,6912.89,6912.89,6912.89,14469,346,2344,
2004-03-10_11:40,6920.19,6920.19,6920.19,6920.19,12541,301,2150,
2004-03-10_11:41,6924.96,6924.96,6924.96,6924.96,16469,361,2808,
2004-03-10_11:42,6918.97,6918.97,6918.97,6918.97,9339,217,1644,
2004-03-10_11:43,6915.39,6915.39,6915.39,6915.39,11518,302,2103,
2004-03-10_11:44,6922.88,6922.88,6922.88,6922.88,10623,190,1547,
2004-03-10_11:45,6924.61,6924.61,6924.61,6924.61,12531,293,2187,
2004-03-10_11:46,6923.30,6923.30,6923.30,6923.30,11007,252,1775,
2004-03-10_11:47,6926.77,6926.77,6926.77,6926.77,15865,330,2866,
2004-03-10_11:48,6925.16,6925.16,6925.16,6925.16,11359,214,1889,
2004-03-10_11:49,6919.96,6919.96,6919.96,6919.96,15853,388,2644,
2004-03-10_11:50,6920.09,6920.09,6920.09,6920.09,12439,262,2059,
2004-03-10_11:51,6924.01,6924.01,6924.01,6924.01,16105,345,2670,
2004-03-10_11:52,6915.70,6915.70,6915.70,6915.70,14268,338,2212,
2004-03-10_11:53,6926.73,6926.73,6926.73,6926.73,16221,363,3084,
2004-03-10_11:54,6931.11,6931.11,6931.11,6931.11,13900,295,2290,
2004-03-10_11:55,6921.64,6921.64,6921.64,6921.64,16031,344,2965,
2004-03-10_11:56,6925.97,6925.97,6925.97,6925.97,13203,268,2086,
2004-03-10_11:57,6928.00,6928.00,6928.00,6928.00,16995,354,2876,
2004-03-10_11:58,6929.85,6929.85,6929.85,6929.85,14140,250,2065,
2004-03-10_11:59,6929.07,6929.07,6929.07,6929.07,14968,364,2630,
2004-03-10_12:00,6927.82,6927.82,6927.82,6927.82,11592,242,2066,
2004-03-10_12:01,6927.78,6927.78,6927.78,6927.78,14625,291,2546,
2004-03-10_12:02,6927.03,6927.03,6927.03,6927.03,10403,234,1852,
2004-03-10_12:03,6921.98,6921.98,6921.98,6921.98,12875,280,2387,
2004-03-10_12:04,6927.99,6927.99,6927.99,6927.99,12020,267,1951,
2004-03-10_12:05,6930.15,6930.15,6930.15,6930.15,18515,406,2857,
2004-03-10_12:06,6922.72,6922.72,6922.72,6922.72,13572,308,1860,
2004-03-10_12:07,6925.88,6925.88,6925.88,6925.88,16812,336,2757,
2004-03-10_12:08,6921.41,6921.41,6921.41,6921.41,12225,231,2005,
2004-03-10_12:09,6930.56,6930.56,6930.56,6930.56,15460,289,2469,
2004-03-10_12:10,6929.81,6929.81,6929.81,6929.81,11694,249,1894,
2004-03-10_12:11,6922.40,6922.40,6922.40,6922.40,16214,343,2902,
2004-03-10_12:12,6921.50,6921.50,6921.50,6921.50,11537,222,1759,
2004-03-10_12:13,6929.15,6929.15,6929.15,6929.15,16425,363,2700,
2004-03-10_12:14,6921.50,6921.50,6921.50,6921.50,14878,336,2355,
2004-03-10_12:15,6925.69,6925.69,6925.69,6925.69,16669,357,2744,
2004-03-10_12:16,6920.03,6920.03,6920.03,6920.03,12329,255,1945,
2004-03-10_12:17,6919.74,6919.74,6919.74,6919.74,16490,388,2575,
2004-03-10_12:18,6919.35,6919.35,6919.35,6919.35,11826,274,1988,
2004-03-10_12:19,6917.84,6917.84,6917.84,6917.84,19470,413,2926,
2004-03-10_12:20,6916.47,6916.47,6916.47,6916.47,18789,482,3133,
2004-03-10_12:21,6916.17,6916.17,6916.17,6916.17,24853,657,4075,
2004-03-10_12:22,6915.71,6915.71,6915.71,6915.71,13487,321,2207,
2004-03-10_12:23,6914.56,6914.56,6914.56,6914.56,24954,638,4197,
2004-03-10_12:24,6908.58,6908.58,6908.58,6908.58,17265,445,2878,
2004-03-10_12:25,6909.47,6909.47,6909.47,6909.47,27454,658,4410,
2004-03-10_12:26,6908.46,6908.46,6908.46,6908.46,21088,482,3389,
2004-03-10_12:27,6907.34,6907.34,6907.34,6907.34,31140,762,4477,
2004-03-10_12:28,6902.19,6902.19,6902.19,6902.19,25920,858,4827,
2004-03-10_12:29,6898.89,6898.89,6898.89,6898.89,27037,589,4130,
2004-03-10_12:30,6898.57,6898.57,6898.57,6898.57,24356,572,3682,
2004-03-10_12:31,6893.56,6893.56,6893.56,6893.56,33814,819,5199,
2004-03-10_12:32,6895.42,6895.42,6895.42,6895.42,18243,435,3256,
2004-03-10_12:33,6897.71,6897.71,6897.71,6897.71,26697,631,4574,
2004-03-10_12:34,6897.19,6897.19,6897.19,6897.19,18384,460,3100,
2004-03-10_12:35,6895.57,6895.57,6895.57,6895.57,24195,509,3875,
2004-03-10_12:36,6901.51,6901.51,6901.51,6901.51,17516,406,2773,
2004-03-10_12:37,6898.04,6898.04,6898.04,6898.04,18002,417,3028,
2004-03-10_12:38,6900.17,6900.17,6900.17,6900.17,14235,332,2379,
2004-03-10_12:39,6899.82,6899.82,6899.82,6899.82,18152,414,2979,
2004-03-10_12:40,6901.99,6901.99,6901.99,6901.99,11208,243,2170,
2004-03-10_12:41,6904.36,6904.36,6904.36,6904.36,19336,444,3273,
2004-03-10_12:42,6900.82,6900.82,6900.82,6900.82,11700,233,2117,
2004-03-10_12:43,6906.56,6906.56,6906.56,6906.56,15607,351,2708,
2004-03-10_12:44,6899.74,6899.74,6899.74,6899.74,13049,300,2182,
2004-03-10_12:45,6902.14,6902.14,6902.14,6902.14,17550,399,2775,
2004-03-10_12:46,6902.88,6902.88,6902.88,6902.88,15851,368,2549,
2004-03-10_12:47,6894.26,6894.26,6894.26,6894.26,19521,455,3362,
2004-03-10_12:48,6900.34,6900.34,6900.34,6900.34,12220,281,2187,
2004-03-10_12:49,6898.12,6898.12,6898.12,6898.12,29954,736,4774,
2004-03-10_12:50,6895.49,6895.49,6895.49,6895.49,21037,528,3398,
2004-03-10_12:51,6889.56,6889.56,6889.56,6889.56,31190,747,5138,
2004-03-10_12:52,6885.69,6885.69,6885.69,6885.69,26217,552,3876,
2004-03-10_12:53,6883.60,6883.60,6883.60,6883.60,37566,999,6529,
2004-03-10_12:54,6881.78,6881.78,6881.78,6881.78,26020,518,4338,
2004-03-10_12:55,6882.01,6882.01,6882.01,6882.01,32915,776,5503,
2004-03-10_12:56,6882.28,6882.28,6882.28,6882.28,23293,549,3995,
2004-03-10_12:57,6881.14,6881.14,6881.14,6881.14,30455,622,4662,
2004-03-10_12:58,6880.79,6880.79,6880.79,6880.79,17071,365,2964,
2004-03-10_12:59,6875.18,6875.18,6875.18,6875.18,20887,449,3868,
2004-03-10_13:00,6884.63,6884.63,6884.63,6884.63,18492,416,3351,
2004-03-10_13:01,6885.21,6885.21,6885.21,6885.21,26245,558,4879,
2004-03-10_13:02,6879.79,6879.79,6879.79,6879.79,20171,411,3470,
2004-03-10_13:03,6876.03,6876.03,6876.03,6876.03,25988,564,4565,
2004-03-10_13:04,6875.22,6875.22,6875.22,6875.22,17964,387,3263,
2004-03-10_13:05,6876.01,6876.01,6876.01,6876.01,22030,515,4069,
2004-03-10_13:06,6878.72,6878.72,6878.72,6878.72,19512,402,3420,
2004-03-10_13:07,6880.93,6880.93,6880.93,6880.93,24790,577,4183,
2004-03-10_13:08,6881.56,6881.56,6881.56,6881.56,25465,995,4844,
2004-03-10_13:09,6877.80,6877.80,6877.80,6877.80,26003,691,4818,
2004-03-10_13:10,6877.90,6877.90,6877.90,6877.90,17615,423,3302,
2004-03-10_13:11,6875.49,6875.49,6875.49,6875.49,26536,625,4533,
2004-03-10_13:12,6882.73,6882.73,6882.73,6882.73,20052,475,3574,
2004-03-10_13:13,6876.74,6876.74,6876.74,6876.74,23450,546,4392,
2004-03-10_13:14,6882.36,6882.36,6882.36,6882.36,21424,525,3683,
2004-03-10_13:15,6877.48,6877.48,6877.48,6877.48,28154,643,4708,
2004-03-10_13:16,6886.00,6886.00,6886.00,6886.00,23023,508,3846,
2004-03-10_13:17,6882.53,6882.53,6882.53,6882.53,28695,644,4942,
2004-03-10_13:18,6884.93,6884.93,6884.93,6884.93,22769,483,4188,
2004-03-10_13:19,6887.85,6887.85,6887.85,6887.85,26994,559,4954,
2004-03-10_13:20,6887.77,6887.77,6887.77,6887.77,25169,514,4260,
2004-03-10_13:21,6887.30,6887.30,6887.30,6887.30,32243,654,6028,
2004-03-10_13:22,6893.33,6893.33,6893.33,6893.33,31002,687,5033,
2004-03-10_13:23,6891.97,6891.97,6891.97,6891.97,41579,1003,7107,
2004-03-10_13:24,6887.73,6887.73,6887.73,6887.73,35643,705,6163,
2004-03-10_13:25,6882.73,6882.73,6882.73,6882.73,48641,1047,8406,
2004-03-10_13:26,6882.73,6882.73,6882.73,6882.73,0,0,0,
2004-03-10_13:27,6882.73,6882.73,6882.73,6882.73,0,0,0,
2004-03-10_13:28,6882.73,6882.73,6882.73,6882.73,0,0,0,
2004-03-10_13:29,6882.73,6882.73,6882.73,6882.73,0,0,0,
2004-03-10_13:30,6874.91,6874.91,6874.91,6874.91,305927,7022,48468,
2004-03-11_09:01,6825.21,6825.21,6825.21,6825.21,201769,4316,32880,
2004-03-11_09:02,6817.52,6817.52,6817.52,6817.52,39460,842,6167,
2004-03-11_09:03,6823.78,6823.78,6823.78,6823.78,62707,1517,8837,
2004-03-11_09:04,6831.78,6831.78,6831.78,6831.78,44863,960,7078,
2004-03-11_09:05,6843.50,6843.50,6843.50,6843.50,56348,1279,9040,
2004-03-11_09:06,6845.59,6845.59,6845.59,6845.59,52596,1097,7284,
2004-03-11_09:07,6851.77,6851.77,6851.77,6851.77,62008,1389,9626,
2004-03-11_09:08,6859.00,6859.00,6859.00,6859.00,47262,1018,6817,
2004-03-11_09:09,6856.84,6856.84,6856.84,6856.84,58869,1255,8746,
2004-03-11_09:10,6860.73,6860.73,6860.73,6860.73,39744,836,5870,
2004-03-11_09:11,6861.73,6861.73,6861.73,6861.73,49300,1080,7418,
2004-03-11_09:12,6864.13,6864.13,6864.13,6864.13,30094,649,5005,
2004-03-11_09:13,6860.19,6860.19,6860.19,6860.19,40820,909,6469,
2004-03-11_09:14,6850.77,6850.77,6850.77,6850.77,29839,649,4866,
2004-03-11_09:15,6843.82,6843.82,6843.82,6843.82,39411,891,6355,
2004-03-11_09:16,6844.76,6844.76,6844.76,6844.76,32183,688,4959,
2004-03-11_09:17,6840.35,6840.35,6840.35,6840.35,48219,1108,6843,
2004-03-11_09:18,6836.49,6836.49,6836.49,6836.49,36327,802,5371,
2004-03-11_09:19,6834.03,6834.03,6834.03,6834.03,43541,1065,6494,
2004-03-11_09:20,6829.40,6829.40,6829.40,6829.40,35195,785,5146,
2004-03-11_09:21,6824.11,6824.11,6824.11,6824.11,47051,1084,7423,
2004-03-11_09:22,6822.15,6822.15,6822.15,6822.15,30292,676,4774,
2004-03-11_09:23,6829.77,6829.77,6829.77,6829.77,40104,965,6023,
2004-03-11_09:24,6830.97,6830.97,6830.97,6830.97,28079,598,4058,
2004-03-11_09:25,6840.54,6840.54,6840.54,6840.54,38078,947,5925,
2004-03-11_09:26,6838.69,6838.69,6838.69,6838.69,26609,667,4032,
2004-03-11_09:27,6848.10,6848.10,6848.10,6848.10,37608,896,5466,
2004-03-11_09:28,6851.55,6851.55,6851.55,6851.55,23983,472,3544,
2004-03-11_09:29,6851.10,6851.10,6851.10,6851.10,29268,652,4643,
2004-03-11_09:30,6852.94,6852.94,6852.94,6852.94,25269,526,3786,
2004-03-11_09:31,6849.57,6849.57,6849.57,6849.57,31824,687,4908,
2004-03-11_09:32,6850.48,6850.48,6850.48,6850.48,18718,358,2893,
2004-03-11_09:33,6848.87,6848.87,6848.87,6848.87,29302,598,4681,
2004-03-11_09:34,6850.24,6850.24,6850.24,6850.24,17738,363,3050,
2004-03-11_09:35,6850.15,6850.15,6850.15,6850.15,29098,636,4597,
2004-03-11_09:36,6850.89,6850.89,6850.89,6850.89,15129,335,2811,
2004-03-11_09:37,6858.17,6858.17,6858.17,6858.17,23379,473,3899,
2004-03-11_09:38,6854.63,6854.63,6854.63,6854.63,14543,289,2423,
2004-03-11_09:39,6857.86,6857.86,6857.86,6857.86,20913,475,3584,
2004-03-11_09:40,6850.17,6850.17,6850.17,6850.17,19110,392,2897,
2004-03-11_09:41,6852.75,6852.75,6852.75,6852.75,22393,540,3966,
2004-03-11_09:42,6857.47,6857.47,6857.47,6857.47,15732,327,2605,
2004-03-11_09:43,6852.40,6852.40,6852.40,6852.40,22382,486,3684,
2004-03-11_09:44,6850.35,6850.35,6850.35,6850.35,14454,290,2373,
2004-03-11_09:45,6851.28,6851.28,6851.28,6851.28,24078,488,3725,
2004-03-11_09:46,6856.71,6856.71,6856.71,6856.71,16840,361,2736,
2004-03-11_09:47,6854.54,6854.54,6854.54,6854.54,19913,415,3467,
2004-03-11_09:48,6851.63,6851.63,6851.63,6851.63,15160,327,2495,
2004-03-11_09:49,6846.75,6846.75,6846.75,6846.75,20602,462,3428,
2004-03-11_09:50,6845.87,6845.87,6845.87,6845.87,15056,364,2509,
2004-03-11_09:51,6843.45,6843.45,6843.45,6843.45,23473,573,4104,
2004-03-11_09:52,6841.34,6841.34,6841.34,6841.34,20431,553,3184,
2004-03-11_09:53,6835.26,6835.26,6835.26,6835.26,23601,546,3872,
2004-03-11_09:54,6836.59,6836.59,6836.59,6836.59,18424,410,2785,
2004-03-11_09:55,6832.26,6832.26,6832.26,6832.26,25268,560,4171,
2004-03-11_09:56,6828.87,6828.87,6828.87,6828.87,19167,440,3199,
2004-03-11_09:57,6827.58,6827.58,6827.58,6827.58,25377,543,4512,
2004-03-11_09:58,6827.30,6827.30,6827.30,6827.30,20426,456,3051,
2004-03-11_09:59,6824.28,6824.28,6824.28,6824.28,29610,657,4234,
2004-03-11_10:00,6821.83,6821.83,6821.83,6821.83,23684,546,3675,
2004-03-11_10:01,6819.44,6819.44,6819.44,6819.44,30562,704,4894,
2004-03-11_10:02,6820.50,6820.50,6820.50,6820.50,20709,416,3237,
2004-03-11_10:03,6819.87,6819.87,6819.87,6819.87,25775,599,4612,
2004-03-11_10:04,6818.33,6818.33,6818.33,6818.33,17225,337,2690,
2004-03-11_10:05,6819.22,6819.22,6819.22,6819.22,22806,492,3776,
2004-03-11_10:06,6819.60,6819.60,6819.60,6819.60,17008,325,2666,
2004-03-11_10:07,6822.87,6822.87,6822.87,6822.87,22708,452,3965,
2004-03-11_10:08,6821.77,6821.77,6821.77,6821.77,16834,316,2341,
2004-03-11_10:09,6822.71,6822.71,6822.71,6822.71,16916,343,2967,
2004-03-11_10:10,6823.99,6823.99,6823.99,6823.99,12703,260,2270,
2004-03-11_10:11,6820.35,6820.35,6820.35,6820.35,15439,314,2693,
2004-03-11_10:12,6822.23,6822.23,6822.23,6822.23,11390,230,2058,
2004-03-11_10:13,6824.79,6824.79,6824.79,6824.79,13540,289,2416,
2004-03-11_10:14,6822.56,6822.56,6822.56,6822.56,10203,204,1731,
2004-03-11_10:15,6821.55,6821.55,6821.55,6821.55,14882,296,2528,
2004-03-11_10:16,6819.75,6819.75,6819.75,6819.75,11772,245,1693,
2004-03-11_10:17,6819.51,6819.51,6819.51,6819.51,16419,365,2710,
2004-03-11_10:18,6825.94,6825.94,6825.94,6825.94,9417,204,1679,
2004-03-11_10:19,6831.31,6831.31,6831.31,6831.31,16420,368,2666,
2004-03-11_10:20,6819.23,6819.23,6819.23,6819.23,11202,228,1960,
2004-03-11_10:21,6823.20,6823.20,6823.20,6823.20,14474,347,2609,
2004-03-11_10:22,6826.68,6826.68,6826.68,6826.68,11129,238,1817,
2004-03-11_10:23,6821.96,6821.96,6821.96,6821.96,14164,311,2230,
2004-03-11_10:24,6821.96,6821.96,6821.96,6821.96,10404,233,1695,
2004-03-11_10:25,6824.79,6824.79,6824.79,6824.79,13009,308,2307,
2004-03-11_10:26,6826.65,6826.65,6826.65,6826.65,9607,236,1750,
2004-03-11_10:27,6820.75,6820.75,6820.75,6820.75,14638,363,2464,
2004-03-11_10:28,6824.80,6824.80,6824.80,6824.80,7629,166,1424,
2004-03-11_10:29,6816.89,6816.89,6816.89,6816.89,14983,361,2296,
2004-03-11_10:30,6817.01,6817.01,6817.01,6817.01,10435,256,1966,
2004-03-11_10:31,6813.64,6813.64,6813.64,6813.64,15005,387,2575,
2004-03-11_10:32,6814.87,6814.87,6814.87,6814.87,12680,362,1906,
2004-03-11_10:33,6813.59,6813.59,6813.59,6813.59,19368,484,3002,
2004-03-11_10:34,6811.59,6811.59,6811.59,6811.59,12845,296,2118,
2004-03-11_10:35,6806.77,6806.77,6806.77,6806.77,18422,440,3123,
2004-03-11_10:36,6807.76,6807.76,6807.76,6807.76,13814,318,2474,
2004-03-11_10:37,6808.92,6808.92,6808.92,6808.92,20509,447,3276,
2004-03-11_10:38,6805.71,6805.71,6805.71,6805.71,13889,255,2021,
2004-03-11_10:39,6810.08,6810.08,6810.08,6810.08,21265,402,3077,
2004-03-11_10:40,6807.09,6807.09,6807.09,6807.09,16763,338,2547,
2004-03-11_10:41,6807.75,6807.75,6807.75,6807.75,24990,573,3736,
2004-03-11_10:42,6810.72,6810.72,6810.72,6810.72,14266,292,2301,
2004-03-11_10:43,6813.94,6813.94,6813.94,6813.94,25082,587,3469,
2004-03-11_10:44,6818.61,6818.61,6818.61,6818.61,15957,352,2566,
2004-03-11_10:45,6817.68,6817.68,6817.68,6817.68,21713,575,3271,
2004-03-11_10:46,6818.08,6818.08,6818.08,6818.08,16191,382,2503,
2004-03-11_10:47,6826.75,6826.75,6826.75,6826.75,20027,494,2981,
2004-03-11_10:48,6827.03,6827.03,6827.03,6827.03,13722,336,2126,
2004-03-11_10:49,6825.93,6825.93,6825.93,6825.93,17840,425,2824,
2004-03-11_10:50,6827.97,6827.97,6827.97,6827.97,11268,254,2068,
2004-03-11_10:51,6828.50,6828.50,6828.50,6828.50,18219,487,2758,
2004-03-11_10:52,6825.80,6825.80,6825.80,6825.80,13078,329,2240,
2004-03-11_10:53,6831.59,6831.59,6831.59,6831.59,14481,302,2380,
2004-03-11_10:54,6830.52,6830.52,6830.52,6830.52,10129,212,1703,
2004-03-11_10:55,6828.90,6828.90,6828.90,6828.90,15576,344,2551,
2004-03-11_10:56,6831.22,6831.22,6831.22,6831.22,8954,182,1516,
2004-03-11_10:57,6830.74,6830.74,6830.74,6830.74,13770,265,2287,
2004-03-11_10:58,6828.64,6828.64,6828.64,6828.64,9178,170,1606,
2004-03-11_10:59,6833.86,6833.86,6833.86,6833.86,11305,256,2020,
2004-03-11_11:00,6829.55,6829.55,6829.55,6829.55,8958,187,1517,
2004-03-11_11:01,6828.97,6828.97,6828.97,6828.97,12617,294,2363,
2004-03-11_11:02,6834.53,6834.53,6834.53,6834.53,10062,197,1564,
2004-03-11_11:03,6830.52,6830.52,6830.52,6830.52,14095,293,2493,
2004-03-11_11:04,6831.57,6831.57,6831.57,6831.57,12377,276,2103,
2004-03-11_11:05,6836.79,6836.79,6836.79,6836.79,14477,275,2689,
2004-03-11_11:06,6835.52,6835.52,6835.52,6835.52,14721,313,2164,
2004-03-11_11:07,6840.84,6840.84,6840.84,6840.84,18801,407,3113,
2004-03-11_11:08,6833.07,6833.07,6833.07,6833.07,11608,223,1908,
2004-03-11_11:09,6841.61,6841.61,6841.61,6841.61,18517,393,2844,
2004-03-11_11:10,6840.49,6840.49,6840.49,6840.49,12429,259,1982,
2004-03-11_11:11,6839.87,6839.87,6839.87,6839.87,15865,347,2614,
2004-03-11_11:12,6838.02,6838.02,6838.02,6838.02,11901,234,1878,
2004-03-11_11:13,6834.68,6834.68,6834.68,6834.68,14595,327,2523,
2004-03-11_11:14,6834.07,6834.07,6834.07,6834.07,11361,234,1924,
2004-03-11_11:15,6838.95,6838.95,6838.95,6838.95,14748,307,2521,
2004-03-11_11:16,6837.51,6837.51,6837.51,6837.51,11298,246,1821,
2004-03-11_11:17,6842.97,6842.97,6842.97,6842.97,16976,426,2473,
2004-03-11_11:18,6839.88,6839.88,6839.88,6839.88,12180,275,1825,
2004-03-11_11:19,6839.33,6839.33,6839.33,6839.33,17464,395,2738,
2004-03-11_11:20,6843.96,6843.96,6843.96,6843.96,15389,484,2182,
2004-03-11_11:21,6844.30,6844.30,6844.30,6844.30,18658,498,2817,
2004-03-11_11:22,6852.54,6852.54,6852.54,6852.54,13604,320,2090,
2004-03-11_11:23,6853.85,6853.85,6853.85,6853.85,27572,682,3528,
2004-03-11_11:24,6854.99,6854.99,6854.99,6854.99,24730,532,3428,
2004-03-11_11:25,6852.62,6852.62,6852.62,6852.62,35092,942,4738,
2004-03-11_11:26,6859.10,6859.10,6859.10,6859.10,20733,463,2881,
2004-03-11_11:27,6857.59,6857.59,6857.59,6857.59,27818,646,4259,
2004-03-11_11:28,6861.33,6861.33,6861.33,6861.33,17139,361,2756,
2004-03-11_11:29,6864.77,6864.77,6864.77,6864.77,21270,484,3654,
2004-03-11_11:30,6860.43,6860.43,6860.43,6860.43,17494,352,2520,
2004-03-11_11:31,6865.01,6865.01,6865.01,6865.01,23250,499,3477,
2004-03-11_11:32,6860.77,6860.77,6860.77,6860.77,13626,330,2119,
2004-03-11_11:33,6863.07,6863.07,6863.07,6863.07,17858,445,2981,
2004-03-11_11:34,6865.13,6865.13,6865.13,6865.13,11657,259,1938,
2004-03-11_11:35,6861.65,6861.65,6861.65,6861.65,13119,307,2360,
2004-03-11_11:36,6862.01,6862.01,6862.01,6862.01,11220,269,1919,
2004-03-11_11:37,6854.89,6854.89,6854.89,6854.89,14099,297,2263,
2004-03-11_11:38,6855.64,6855.64,6855.64,6855.64,8356,177,1531,
2004-03-11_11:39,6857.10,6857.10,6857.10,6857.10,13536,291,2303,
2004-03-11_11:40,6853.78,6853.78,6853.78,6853.78,11323,249,1802,
2004-03-11_11:41,6850.07,6850.07,6850.07,6850.07,11189,236,2056,
2004-03-11_11:42,6858.31,6858.31,6858.31,6858.31,6717,143,1361,
2004-03-11_11:43,6857.58,6857.58,6857.58,6857.58,11833,247,2022,
2004-03-11_11:44,6850.79,6850.79,6850.79,6850.79,6911,161,1232,
2004-03-11_11:45,6852.57,6852.57,6852.57,6852.57,12147,329,2026,
2004-03-11_11:46,6852.83,6852.83,6852.83,6852.83,9551,243,1579,
2004-03-11_11:47,6847.41,6847.41,6847.41,6847.41,10295,225,1765,
2004-03-11_11:48,6850.49,6850.49,6850.49,6850.49,8950,205,1382,
2004-03-11_11:49,6854.98,6854.98,6854.98,6854.98,10853,261,1854,
2004-03-11_11:50,6855.46,6855.46,6855.46,6855.46,8109,184,1400,
2004-03-11_11:51,6853.03,6853.03,6853.03,6853.03,12344,261,1946,
2004-03-11_11:52,6858.88,6858.88,6858.88,6858.88,9942,228,1533,
2004-03-11_11:53,6855.47,6855.47,6855.47,6855.47,18098,380,2299,
2004-03-11_11:54,6861.72,6861.72,6861.72,6861.72,11049,210,1472,
2004-03-11_11:55,6863.67,6863.67,6863.67,6863.67,21578,481,2877,
2004-03-11_11:56,6871.56,6871.56,6871.56,6871.56,18099,448,2405,
2004-03-11_11:57,6868.59,6868.59,6868.59,6868.59,20049,428,3143,
2004-03-11_11:58,6872.05,6872.05,6872.05,6872.05,16298,339,2503,
2004-03-11_11:59,6877.26,6877.26,6877.26,6877.26,25962,653,3925,
2004-03-11_12:00,6873.58,6873.58,6873.58,6873.58,20648,431,3107,
2004-03-11_12:01,6878.62,6878.62,6878.62,6878.62,25714,552,4025,
2004-03-11_12:02,6879.61,6879.61,6879.61,6879.61,17728,408,2950,
2004-03-11_12:03,6887.54,6887.54,6887.54,6887.54,27452,608,4391,
2004-03-11_12:04,6889.89,6889.89,6889.89,6889.89,21036,490,3201,
2004-03-11_12:05,6882.99,6882.99,6882.99,6882.99,28891,653,4745,
2004-03-11_12:06,6888.45,6888.45,6888.45,6888.45,21296,410,3286,
2004-03-11_12:07,6885.50,6885.50,6885.50,6885.50,25126,516,3886,
2004-03-11_12:08,6884.63,6884.63,6884.63,6884.63,17460,373,2899,
2004-03-11_12:09,6883.56,6883.56,6883.56,6883.56,19803,432,3283,
2004-03-11_12:10,6881.40,6881.40,6881.40,6881.40,17254,388,2541,
2004-03-11_12:11,6878.10,6878.10,6878.10,6878.10,22785,584,3609,
2004-03-11_12:12,6878.21,6878.21,6878.21,6878.21,13602,304,2340,
2004-03-11_12:13,6874.21,6874.21,6874.21,6874.21,17456,378,2790,
2004-03-11_12:14,6873.03,6873.03,6873.03,6873.03,12934,290,2063,
2004-03-11_12:15,6873.39,6873.39,6873.39,6873.39,18936,501,2941,
2004-03-11_12:16,6873.98,6873.98,6873.98,6873.98,12689,266,1903,
2004-03-11_12:17,6869.25,6869.25,6869.25,6869.25,18165,367,2943,
2004-03-11_12:18,6867.32,6867.32,6867.32,6867.32,14206,249,2158,
2004-03-11_12:19,6868.45,6868.45,6868.45,6868.45,19054,342,2753,
2004-03-11_12:20,6865.65,6865.65,6865.65,6865.65,12600,244,2146,
2004-03-11_12:21,6867.79,6867.79,6867.79,6867.79,17194,347,2785,
2004-03-11_12:22,6868.47,6868.47,6868.47,6868.47,10746,200,1662,
2004-03-11_12:23,6868.40,6868.40,6868.40,6868.40,18044,363,2625,
2004-03-11_12:24,6873.26,6873.26,6873.26,6873.26,14745,311,2126,
2004-03-11_12:25,6873.74,6873.74,6873.74,6873.74,24669,507,3449,
2004-03-11_12:26,6873.00,6873.00,6873.00,6873.00,16084,275,2407,
2004-03-11_12:27,6871.06,6871.06,6871.06,6871.06,19933,364,3000,
2004-03-11_12:28,6870.25,6870.25,6870.25,6870.25,12178,220,1896,
2004-03-11_12:29,6868.60,6868.60,6868.60,6868.60,15700,321,2672,
2004-03-11_12:30,6870.73,6870.73,6870.73,6870.73,11204,228,1740,
2004-03-11_12:31,6862.28,6862.28,6862.28,6862.28,15078,306,2419,
2004-03-11_12:32,6866.71,6866.71,6866.71,6866.71,13371,285,2095,
2004-03-11_12:33,6867.83,6867.83,6867.83,6867.83,17057,347,2957,
2004-03-11_12:34,6867.09,6867.09,6867.09,6867.09,10690,215,2050,
2004-03-11_12:35,6877.33,6877.33,6877.33,6877.33,15132,313,2651,
2004-03-11_12:36,6869.12,6869.12,6869.12,6869.12,11451,262,2234,
2004-03-11_12:37,6865.52,6865.52,6865.52,6865.52,18461,415,2781,
2004-03-11_12:38,6871.50,6871.50,6871.50,6871.50,9620,229,1738,
2004-03-11_12:39,6871.39,6871.39,6871.39,6871.39,16066,312,2829,
2004-03-11_12:40,6877.63,6877.63,6877.63,6877.63,12587,237,2115,
2004-03-11_12:41,6869.67,6869.67,6869.67,6869.67,20655,452,3135,
2004-03-11_12:42,6874.51,6874.51,6874.51,6874.51,16776,249,2291,
2004-03-11_12:43,6880.72,6880.72,6880.72,6880.72,26779,432,3779,
2004-03-11_12:44,6875.26,6875.26,6875.26,6875.26,16760,286,2619,
2004-03-11_12:45,6878.82,6878.82,6878.82,6878.82,20225,393,3214,
2004-03-11_12:46,6886.57,6886.57,6886.57,6886.57,18091,416,3213,
2004-03-11_12:47,6893.68,6893.68,6893.68,6893.68,22179,512,3647,
2004-03-11_12:48,6893.55,6893.55,6893.55,6893.55,18149,440,3140,
2004-03-11_12:49,6901.29,6901.29,6901.29,6901.29,26947,658,4403,
2004-03-11_12:50,6895.95,6895.95,6895.95,6895.95,18753,397,3357,
2004-03-11_12:51,6899.31,6899.31,6899.31,6899.31,24964,629,4079,
2004-03-11_12:52,6904.51,6904.51,6904.51,6904.51,17770,373,3052,
2004-03-11_12:53,6893.34,6893.34,6893.34,6893.34,22166,478,3726,
2004-03-11_12:54,6896.73,6896.73,6896.73,6896.73,17119,346,2795,
2004-03-11_12:55,6890.20,6890.20,6890.20,6890.20,21447,430,3626,
2004-03-11_12:56,6887.52,6887.52,6887.52,6887.52,15805,290,2669,
2004-03-11_12:57,6884.74,6884.74,6884.74,6884.74,18961,361,3241,
2004-03-11_12:58,6884.66,6884.66,6884.66,6884.66,13039,255,2410,
2004-03-11_12:59,6885.18,6885.18,6885.18,6885.18,21130,465,3700,
2004-03-11_13:00,6882.49,6882.49,6882.49,6882.49,19441,403,3185,
2004-03-11_13:01,6883.65,6883.65,6883.65,6883.65,21323,451,3547,
2004-03-11_13:02,6880.85,6880.85,6880.85,6880.85,15329,315,2695,
2004-03-11_13:03,6886.23,6886.23,6886.23,6886.23,21611,458,3697,
2004-03-11_13:04,6885.54,6885.54,6885.54,6885.54,15090,312,2752,
2004-03-11_13:05,6889.40,6889.40,6889.40,6889.40,17808,411,3438,
2004-03-11_13:06,6893.74,6893.74,6893.74,6893.74,13519,301,2632,
2004-03-11_13:07,6891.82,6891.82,6891.82,6891.82,18382,404,3617,
2004-03-11_13:08,6897.89,6897.89,6897.89,6897.89,17161,376,2693,
2004-03-11_13:09,6906.50,6906.50,6906.50,6906.50,25262,637,4227,
2004-03-11_13:10,6891.97,6891.97,6891.97,6891.97,18519,399,3347,
2004-03-11_13:11,6892.46,6892.46,6892.46,6892.46,25788,599,4449,
2004-03-11_13:12,6894.23,6894.23,6894.23,6894.23,21232,439,3424,
2004-03-11_13:13,6892.05,6892.05,6892.05,6892.05,22276,454,3996,
2004-03-11_13:14,6896.80,6896.80,6896.80,6896.80,18467,392,3279,
2004-03-11_13:15,6890.44,6890.44,6890.44,6890.44,32245,639,4940,
2004-03-11_13:16,6886.20,6886.20,6886.20,6886.20,19714,410,3409,
2004-03-11_13:17,6893.05,6893.05,6893.05,6893.05,29789,656,5085,
2004-03-11_13:18,6889.50,6889.50,6889.50,6889.50,19058,403,3518,
2004-03-11_13:19,6887.94,6887.94,6887.94,6887.94,33877,935,5780,
2004-03-11_13:20,6883.17,6883.17,6883.17,6883.17,28102,768,4700,
2004-03-11_13:21,6889.67,6889.67,6889.67,6889.67,35567,882,5890,
2004-03-11_13:22,6891.05,6891.05,6891.05,6891.05,26740,617,4683,
2004-03-11_13:23,6894.87,6894.87,6894.87,6894.87,47123,1087,7207,
2004-03-11_13:24,6896.34,6896.34,6896.34,6896.34,37797,838,5666,
2004-03-11_13:25,6892.40,6892.40,6892.40,6892.40,47804,1075,7907,
2004-03-11_13:26,6892.40,6892.40,6892.40,6892.40,0,0,0,
2004-03-11_13:27,6892.40,6892.40,6892.40,6892.40,0,0,0,
2004-03-11_13:28,6892.40,6892.40,6892.40,6892.40,0,0,0,
2004-03-11_13:29,6892.40,6892.40,6892.40,6892.40,0,0,0,
2004-03-11_13:30,6879.11,6879.11,6879.11,6879.11,272569,6529,42457,
2004-03-12_09:01,6781.11,6781.11,6781.11,6781.11,226492,4705,36236,
2004-03-12_09:02,6766.58,6766.58,6766.58,6766.58,58211,1292,7886,
2004-03-12_09:03,6766.16,6766.16,6766.16,6766.16,70234,1716,10672,
2004-03-12_09:04,6767.33,6767.33,6767.33,6767.33,56811,1319,8043,
2004-03-12_09:05,6780.31,6780.31,6780.31,6780.31,65030,1562,9841,
2004-03-12_09:06,6774.07,6774.07,6774.07,6774.07,50151,1192,7774,
2004-03-12_09:07,6785.11,6785.11,6785.11,6785.11,60947,1505,9240,
2004-03-12_09:08,6785.11,6785.11,6785.11,6785.11,41390,959,6280,
2004-03-12_09:09,6790.08,6790.08,6790.08,6790.08,49382,1181,7778,
2004-03-12_09:10,6799.35,6799.35,6799.35,6799.35,38395,877,5687,
2004-03-12_09:11,6794.55,6794.55,6794.55,6794.55,48882,1128,7630,
2004-03-12_09:12,6794.77,6794.77,6794.77,6794.77,41822,863,6198,
2004-03-12_09:13,6798.03,6798.03,6798.03,6798.03,56097,1404,8198,
2004-03-12_09:14,6795.99,6795.99,6795.99,6795.99,44295,1007,6386,
2004-03-12_09:15,6793.79,6793.79,6793.79,6793.79,53946,1252,7930,
2004-03-12_09:16,6793.70,6793.70,6793.70,6793.70,41847,997,5980,
2004-03-12_09:17,6787.83,6787.83,6787.83,6787.83,54893,1313,7518,
2004-03-12_09:18,6792.05,6792.05,6792.05,6792.05,38204,828,5672,
2004-03-12_09:19,6779.30,6779.30,6779.30,6779.30,53797,1272,7994,
2004-03-12_09:20,6779.90,6779.90,6779.90,6779.90,37260,838,5734,
2004-03-12_09:21,6777.73,6777.73,6777.73,6777.73,41752,958,6444,
2004-03-12_09:22,6782.33,6782.33,6782.33,6782.33,30619,729,4768,
2004-03-12_09:23,6780.69,6780.69,6780.69,6780.69,40696,907,6116,
2004-03-12_09:24,6784.63,6784.63,6784.63,6784.63,29063,630,4366,
2004-03-12_09:25,6786.81,6786.81,6786.81,6786.81,34762,753,5428,
2004-03-12_09:26,6797.10,6797.10,6797.10,6797.10,28647,643,4336,
2004-03-12_09:27,6799.08,6799.08,6799.08,6799.08,40895,1028,6126,
2004-03-12_09:28,6801.14,6801.14,6801.14,6801.14,34886,849,4680,
2004-03-12_09:29,6809.50,6809.50,6809.50,6809.50,45718,1125,6874,
2004-03-12_09:30,6814.40,6814.40,6814.40,6814.40,31065,705,4791,
2004-03-12_09:31,6817.38,6817.38,6817.38,6817.38,44247,986,6764,
2004-03-12_09:32,6809.87,6809.87,6809.87,6809.87,35793,776,4940,
2004-03-12_09:33,6823.73,6823.73,6823.73,6823.73,46690,939,6698,
2004-03-12_09:34,6820.83,6820.83,6820.83,6820.83,28128,572,4273,
2004-03-12_09:35,6814.94,6814.94,6814.94,6814.94,37982,832,5593,
2004-03-12_09:36,6817.14,6817.14,6817.14,6817.14,30067,703,4428,
2004-03-12_09:37,6817.26,6817.26,6817.26,6817.26,34046,819,5070,
2004-03-12_09:38,6816.92,6816.92,6816.92,6816.92,24763,585,3802,
2004-03-12_09:39,6810.29,6810.29,6810.29,6810.29,32461,712,4819,
2004-03-12_09:40,6813.56,6813.56,6813.56,6813.56,28589,538,3609,
2004-03-12_09:41,6819.80,6819.80,6819.80,6819.80,32242,614,4086,
2004-03-12_09:42,6819.46,6819.46,6819.46,6819.46,25484,460,3467,
2004-03-12_09:43,6817.33,6817.33,6817.33,6817.33,24639,484,3842,
2004-03-12_09:44,6818.43,6818.43,6818.43,6818.43,16924,358,2740,
2004-03-12_09:45,6814.35,6814.35,6814.35,6814.35,23881,491,3836,
2004-03-12_09:46,6816.14,6816.14,6816.14,6816.14,16105,333,2589,
2004-03-12_09:47,6813.94,6813.94,6813.94,6813.94,20728,411,3442,
2004-03-12_09:48,6815.06,6815.06,6815.06,6815.06,16340,308,2614,
2004-03-12_09:49,6810.21,6810.21,6810.21,6810.21,22710,470,3746,
2004-03-12_09:50,6813.84,6813.84,6813.84,6813.84,27335,534,3388,
2004-03-12_09:51,6806.58,6806.58,6806.58,6806.58,30631,709,4420,
2004-03-12_09:52,6805.15,6805.15,6805.15,6805.15,23498,541,3413,
2004-03-12_09:53,6807.11,6807.11,6807.11,6807.11,29979,639,4554,
2004-03-12_09:54,6803.03,6803.03,6803.03,6803.03,19943,402,3080,
2004-03-12_09:55,6805.67,6805.67,6805.67,6805.67,26633,588,3887,
2004-03-12_09:56,6802.36,6802.36,6802.36,6802.36,22588,497,3225,
2004-03-12_09:57,6808.45,6808.45,6808.45,6808.45,29473,607,4427,
2004-03-12_09:58,6807.78,6807.78,6807.78,6807.78,16426,280,2597,
2004-03-12_09:59,6811.06,6811.06,6811.06,6811.06,26098,528,3931,
2004-03-12_10:00,6808.51,6808.51,6808.51,6808.51,17629,385,2772,
2004-03-12_10:01,6811.04,6811.04,6811.04,6811.04,23835,555,3358,
2004-03-12_10:02,6810.15,6810.15,6810.15,6810.15,13551,274,2205,
2004-03-12_10:03,6813.78,6813.78,6813.78,6813.78,19220,408,3332,
2004-03-12_10:04,6813.19,6813.19,6813.19,6813.19,15659,332,2383,
2004-03-12_10:05,6815.84,6815.84,6815.84,6815.84,19891,414,3488,
2004-03-12_10:06,6820.21,6820.21,6820.21,6820.21,16346,352,2526,
2004-03-12_10:07,6813.69,6813.69,6813.69,6813.69,18579,382,3198,
2004-03-12_10:08,6815.86,6815.86,6815.86,6815.86,16184,290,2477,
2004-03-12_10:09,6815.09,6815.09,6815.09,6815.09,20485,429,3082,
2004-03-12_10:10,6812.86,6812.86,6812.86,6812.86,17545,320,2711,
2004-03-12_10:11,6813.99,6813.99,6813.99,6813.99,21361,416,3335,
2004-03-12_10:12,6816.34,6816.34,6816.34,6816.34,12989,260,2233,
2004-03-12_10:13,6813.58,6813.58,6813.58,6813.58,19576,438,3288,
2004-03-12_10:14,6809.06,6809.06,6809.06,6809.06,17256,450,2792,
2004-03-12_10:15,6809.11,6809.11,6809.11,6809.11,21628,467,3322,
2004-03-12_10:16,6806.04,6806.04,6806.04,6806.04,16633,385,2778,
2004-03-12_10:17,6802.95,6802.95,6802.95,6802.95,20114,429,3576,
2004-03-12_10:18,6805.19,6805.19,6805.19,6805.19,14844,290,2371,
2004-03-12_10:19,6809.29,6809.29,6809.29,6809.29,21216,437,3267,
2004-03-12_10:20,6808.94,6808.94,6808.94,6808.94,15910,356,2653,
2004-03-12_10:21,6799.91,6799.91,6799.91,6799.91,18965,393,3178,
2004-03-12_10:22,6804.35,6804.35,6804.35,6804.35,14586,305,2443,
2004-03-12_10:23,6801.25,6801.25,6801.25,6801.25,19614,429,3288,
2004-03-12_10:24,6800.09,6800.09,6800.09,6800.09,16152,398,2646,
2004-03-12_10:25,6795.55,6795.55,6795.55,6795.55,22649,495,3606,
2004-03-12_10:26,6801.18,6801.18,6801.18,6801.18,15420,313,2574,
2004-03-12_10:27,6800.17,6800.17,6800.17,6800.17,24862,597,4019,
2004-03-12_10:28,6792.62,6792.62,6792.62,6792.62,15487,304,2358,
2004-03-12_10:29,6792.03,6792.03,6792.03,6792.03,27166,610,3831,
2004-03-12_10:30,6795.01,6795.01,6795.01,6795.01,21535,471,3297,
2004-03-12_10:31,6782.57,6782.57,6782.57,6782.57,27648,715,4268,
2004-03-12_10:32,6782.07,6782.07,6782.07,6782.07,19326,432,3059,
2004-03-12_10:33,6794.63,6794.63,6794.63,6794.63,29541,700,4525,
2004-03-12_10:34,6788.25,6788.25,6788.25,6788.25,17469,402,3013,
2004-03-12_10:35,6787.96,6787.96,6787.96,6787.96,23462,560,3661,
2004-03-12_10:36,6787.82,6787.82,6787.82,6787.82,13562,264,2301,
2004-03-12_10:37,6791.84,6791.84,6791.84,6791.84,18084,379,2917,
2004-03-12_10:38,6789.64,6789.64,6789.64,6789.64,12639,275,1975,
2004-03-12_10:39,6791.47,6791.47,6791.47,6791.47,16561,386,2721,
2004-03-12_10:40,6798.57,6798.57,6798.57,6798.57,10411,257,1787,
2004-03-12_10:41,6796.08,6796.08,6796.08,6796.08,18566,413,2719,
2004-03-12_10:42,6801.59,6801.59,6801.59,6801.59,12755,284,1874,
2004-03-12_10:43,6796.60,6796.60,6796.60,6796.60,17710,386,2591,
2004-03-12_10:44,6797.07,6797.07,6797.07,6797.07,10871,216,1769,
2004-03-12_10:45,6804.88,6804.88,6804.88,6804.88,17854,399,2611,
2004-03-12_10:46,6807.10,6807.10,6807.10,6807.10,12233,272,1896,
2004-03-12_10:47,6807.65,6807.65,6807.65,6807.65,16104,402,2498,
2004-03-12_10:48,6798.80,6798.80,6798.80,6798.80,12362,319,2006,
2004-03-12_10:49,6798.64,6798.64,6798.64,6798.64,14465,407,2609,
2004-03-12_10:50,6800.16,6800.16,6800.16,6800.16,10690,250,1832,
2004-03-12_10:51,6802.62,6802.62,6802.62,6802.62,12769,338,2349,
2004-03-12_10:52,6802.45,6802.45,6802.45,6802.45,10517,260,1643,
2004-03-12_10:53,6805.99,6805.99,6805.99,6805.99,14925,363,2360,
2004-03-12_10:54,6805.85,6805.85,6805.85,6805.85,11025,220,1593,
2004-03-12_10:55,6807.58,6807.58,6807.58,6807.58,13359,275,2207,
2004-03-12_10:56,6804.88,6804.88,6804.88,6804.88,12407,266,1900,
2004-03-12_10:57,6806.98,6806.98,6806.98,6806.98,16183,419,2407,
2004-03-12_10:58,6806.01,6806.01,6806.01,6806.01,10184,213,1803,
2004-03-12_10:59,6808.06,6808.06,6808.06,6808.06,18212,397,2611,
2004-03-12_11:00,6806.93,6806.93,6806.93,6806.93,11928,301,1883,
2004-03-12_11:01,6801.45,6801.45,6801.45,6801.45,18395,443,3100,
2004-03-12_11:02,6804.29,6804.29,6804.29,6804.29,12743,280,2133,
2004-03-12_11:03,6804.16,6804.16,6804.16,6804.16,17055,374,2641,
2004-03-12_11:04,6809.51,6809.51,6809.51,6809.51,13579,258,1977,
2004-03-12_11:05,6808.00,6808.00,6808.00,6808.00,14574,336,2357,
2004-03-12_11:06,6805.28,6805.28,6805.28,6805.28,11588,272,1830,
2004-03-12_11:07,6808.53,6808.53,6808.53,6808.53,13505,303,2324,
2004-03-12_11:08,6801.20,6801.20,6801.20,6801.20,13336,260,2029,
2004-03-12_11:09,6807.82,6807.82,6807.82,6807.82,12066,265,2258,
2004-03-12_11:10,6805.32,6805.32,6805.32,6805.32,10696,215,1779,
2004-03-12_11:11,6804.83,6804.83,6804.83,6804.83,14541,302,2167,
2004-03-12_11:12,6804.06,6804.06,6804.06,6804.06,10238,206,1796,
2004-03-12_11:13,6810.72,6810.72,6810.72,6810.72,15127,335,2304,
2004-03-12_11:14,6810.17,6810.17,6810.17,6810.17,9888,225,1831,
2004-03-12_11:15,6810.77,6810.77,6810.77,6810.77,15679,373,2693,
2004-03-12_11:16,6812.87,6812.87,6812.87,6812.87,12267,245,1911,
2004-03-12_11:17,6802.27,6802.27,6802.27,6802.27,19201,411,2988,
2004-03-12_11:18,6812.48,6812.48,6812.48,6812.48,12996,268,2100,
2004-03-12_11:19,6814.05,6814.05,6814.05,6814.05,18001,357,2772,
2004-03-12_11:20,6812.55,6812.55,6812.55,6812.55,11966,253,1947,
2004-03-12_11:21,6812.87,6812.87,6812.87,6812.87,16075,347,2726,
2004-03-12_11:22,6806.27,6806.27,6806.27,6806.27,12778,271,2206,
2004-03-12_11:23,6813.06,6813.06,6813.06,6813.06,16948,360,2562,
2004-03-12_11:24,6810.15,6810.15,6810.15,6810.15,14998,305,2196,
2004-03-12_11:25,6813.06,6813.06,6813.06,6813.06,31676,473,4128,
2004-03-12_11:26,6811.66,6811.66,6811.66,6811.66,19586,338,2514,
2004-03-12_11:27,6809.56,6809.56,6809.56,6809.56,30022,455,3892,
2004-03-12_11:28,6808.02,6808.02,6808.02,6808.02,21500,360,2819,
2004-03-12_11:29,6814.55,6814.55,6814.55,6814.55,24703,408,3520,
2004-03-12_11:30,6816.95,6816.95,6816.95,6816.95,16990,295,2682,
2004-03-12_11:31,6805.36,6805.36,6805.36,6805.36,18061,331,3030,
2004-03-12_11:32,6814.30,6814.30,6814.30,6814.30,14645,263,2266,
2004-03-12_11:33,6815.12,6815.12,6815.12,6815.12,18827,348,2911,
2004-03-12_11:34,6813.91,6813.91,6813.91,6813.91,11935,211,1920,
2004-03-12_11:35,6814.29,6814.29,6814.29,6814.29,20467,346,2946,
2004-03-12_11:36,6812.68,6812.68,6812.68,6812.68,16239,241,2317,
2004-03-12_11:37,6813.03,6813.03,6813.03,6813.03,15416,265,2444,
2004-03-12_11:38,6806.55,6806.55,6806.55,6806.55,11060,193,1760,
2004-03-12_11:39,6812.52,6812.52,6812.52,6812.52,15462,290,2527,
2004-03-12_11:40,6805.35,6805.35,6805.35,6805.35,11279,215,1873,
2004-03-12_11:41,6814.87,6814.87,6814.87,6814.87,21121,378,2928,
2004-03-12_11:42,6811.07,6811.07,6811.07,6811.07,12262,216,1949,
2004-03-12_11:43,6810.58,6810.58,6810.58,6810.58,22278,352,3068,
2004-03-12_11:44,6815.90,6815.90,6815.90,6815.90,14917,271,2291,
2004-03-12_11:45,6813.11,6813.11,6813.11,6813.11,19419,375,2950,
2004-03-12_11:46,6814.07,6814.07,6814.07,6814.07,14785,265,2366,
2004-03-12_11:47,6809.72,6809.72,6809.72,6809.72,19976,466,2893,
2004-03-12_11:48,6813.60,6813.60,6813.60,6813.60,14962,313,2078,
2004-03-12_11:49,6814.33,6814.33,6814.33,6814.33,20594,404,3105,
2004-03-12_11:50,6818.48,6818.48,6818.48,6818.48,14433,299,2231,
2004-03-12_11:51,6816.17,6816.17,6816.17,6816.17,25937,584,3404,
2004-03-12_11:52,6820.10,6820.10,6820.10,6820.10,16177,312,2564,
2004-03-12_11:53,6820.52,6820.52,6820.52,6820.52,19404,368,3096,
2004-03-12_11:54,6824.24,6824.24,6824.24,6824.24,15401,297,2386,
2004-03-12_11:55,6823.23,6823.23,6823.23,6823.23,31234,449,3977,
2004-03-12_11:56,6827.04,6827.04,6827.04,6827.04,36156,554,3883,
2004-03-12_11:57,6828.94,6828.94,6828.94,6828.94,36612,755,4378,
2004-03-12_11:58,6831.50,6831.50,6831.50,6831.50,30428,621,3782,
2004-03-12_11:59,6836.71,6836.71,6836.71,6836.71,31528,722,4304,
2004-03-12_12:00,6836.91,6836.91,6836.91,6836.91,33135,702,4412,
2004-03-12_12:01,6836.06,6836.06,6836.06,6836.06,37989,868,5161,
2004-03-12_12:02,6834.17,6834.17,6834.17,6834.17,22277,485,3358,
2004-03-12_12:03,6837.08,6837.08,6837.08,6837.08,26999,531,4075,
2004-03-12_12:04,6836.43,6836.43,6836.43,6836.43,17523,356,2707,
2004-03-12_12:05,6825.62,6825.62,6825.62,6825.62,24322,559,3614,
2004-03-12_12:06,6833.59,6833.59,6833.59,6833.59,21863,494,3169,
2004-03-12_12:07,6829.26,6829.26,6829.26,6829.26,23651,567,3405,
2004-03-12_12:08,6828.99,6828.99,6828.99,6828.99,17125,372,2602,
2004-03-12_12:09,6828.53,6828.53,6828.53,6828.53,19449,367,2878,
2004-03-12_12:10,6827.16,6827.16,6827.16,6827.16,14099,320,2081,
2004-03-12_12:11,6825.92,6825.92,6825.92,6825.92,15033,318,2475,
2004-03-12_12:12,6826.59,6826.59,6826.59,6826.59,11677,225,1746,
2004-03-12_12:13,6820.00,6820.00,6820.00,6820.00,18359,390,2878,
2004-03-12_12:14,6818.24,6818.24,6818.24,6818.24,16870,416,2354,
2004-03-12_12:15,6815.39,6815.39,6815.39,6815.39,27035,595,3659,
2004-03-12_12:16,6811.86,6811.86,6811.86,6811.86,16514,386,2449,
2004-03-12_12:17,6811.84,6811.84,6811.84,6811.84,22626,515,3426,
2004-03-12_12:18,6815.87,6815.87,6815.87,6815.87,13348,259,2074,
2004-03-12_12:19,6813.56,6813.56,6813.56,6813.56,18511,389,3022,
2004-03-12_12:20,6814.48,6814.48,6814.48,6814.48,13771,265,2047,
2004-03-12_12:21,6816.45,6816.45,6816.45,6816.45,16318,315,2723,
2004-03-12_12:22,6815.16,6815.16,6815.16,6815.16,15349,261,2128,
2004-03-12_12:23,6816.10,6816.10,6816.10,6816.10,19195,341,2828,
2004-03-12_12:24,6806.37,6806.37,6806.37,6806.37,13060,387,2134,
2004-03-12_12:25,6809.41,6809.41,6809.41,6809.41,19748,435,3126,
2004-03-12_12:26,6807.15,6807.15,6807.15,6807.15,16960,404,2479,
2004-03-12_12:27,6806.12,6806.12,6806.12,6806.12,20295,489,3199,
2004-03-12_12:28,6807.36,6807.36,6807.36,6807.36,13240,241,1988,
2004-03-12_12:29,6811.53,6811.53,6811.53,6811.53,21540,413,3072,
2004-03-12_12:30,6811.17,6811.17,6811.17,6811.17,13995,266,2275,
2004-03-12_12:31,6816.43,6816.43,6816.43,6816.43,18709,396,3051,
2004-03-12_12:32,6812.35,6812.35,6812.35,6812.35,14854,338,2125,
2004-03-12_12:33,6814.53,6814.53,6814.53,6814.53,17461,370,2976,
2004-03-12_12:34,6811.01,6811.01,6811.01,6811.01,11634,286,1979,
2004-03-12_12:35,6817.09,6817.09,6817.09,6817.09,19216,395,2804,
2004-03-12_12:36,6814.44,6814.44,6814.44,6814.44,12542,271,2095,
2004-03-12_12:37,6811.97,6811.97,6811.97,6811.97,20601,537,3252,
2004-03-12_12:38,6811.03,6811.03,6811.03,6811.03,14991,350,2428,
2004-03-12_12:39,6812.65,6812.65,6812.65,6812.65,20978,547,3420,
2004-03-12_12:40,6811.56,6811.56,6811.56,6811.56,13144,284,2204,
2004-03-12_12:41,6815.84,6815.84,6815.84,6815.84,19336,434,3129,
2004-03-12_12:42,6817.95,6817.95,6817.95,6817.95,13980,302,2252,
2004-03-12_12:43,6814.24,6814.24,6814.24,6814.24,24038,495,3442,
2004-03-12_12:44,6814.17,6814.17,6814.17,6814.17,15399,315,2381,
2004-03-12_12:45,6822.09,6822.09,6822.09,6822.09,28476,597,3859,
2004-03-12_12:46,6818.74,6818.74,6818.74,6818.74,17704,368,2605,
2004-03-12_12:47,6819.79,6819.79,6819.79,6819.79,22927,466,3526,
2004-03-12_12:48,6825.66,6825.66,6825.66,6825.66,17407,371,2481,
2004-03-12_12:49,6822.53,6822.53,6822.53,6822.53,22466,448,3605,
2004-03-12_12:50,6824.82,6824.82,6824.82,6824.82,12686,264,2201,
2004-03-12_12:51,6820.44,6820.44,6820.44,6820.44,22325,469,3299,
2004-03-12_12:52,6823.55,6823.55,6823.55,6823.55,16007,352,2521,
2004-03-12_12:53,6818.28,6818.28,6818.28,6818.28,21287,495,3616,
2004-03-12_12:54,6820.54,6820.54,6820.54,6820.54,14901,295,2477,
2004-03-12_12:55,6825.24,6825.24,6825.24,6825.24,22860,485,3588,
2004-03-12_12:56,6820.68,6820.68,6820.68,6820.68,17954,347,2940,
2004-03-12_12:57,6813.11,6813.11,6813.11,6813.11,19232,423,3471,
2004-03-12_12:58,6814.93,6814.93,6814.93,6814.93,16182,310,2736,
2004-03-12_12:59,6814.45,6814.45,6814.45,6814.45,21552,440,3460,
2004-03-12_13:00,6816.71,6816.71,6816.71,6816.71,18932,403,2879,
2004-03-12_13:01,6821.81,6821.81,6821.81,6821.81,20679,480,3660,
2004-03-12_13:02,6820.01,6820.01,6820.01,6820.01,18868,435,3131,
2004-03-12_13:03,6818.46,6818.46,6818.46,6818.46,20491,483,3578,
2004-03-12_13:04,6824.21,6824.21,6824.21,6824.21,16237,389,2673,
2004-03-12_13:05,6820.31,6820.31,6820.31,6820.31,21055,463,3987,
2004-03-12_13:06,6824.18,6824.18,6824.18,6824.18,16831,334,2751,
2004-03-12_13:07,6819.77,6819.77,6819.77,6819.77,22175,534,3714,
2004-03-12_13:08,6820.09,6820.09,6820.09,6820.09,22115,466,3388,
2004-03-12_13:09,6822.91,6822.91,6822.91,6822.91,29356,681,4949,
2004-03-12_13:10,6823.28,6823.28,6823.28,6823.28,19211,398,3206,
2004-03-12_13:11,6830.13,6830.13,6830.13,6830.13,27074,596,4721,
2004-03-12_13:12,6828.01,6828.01,6828.01,6828.01,20455,412,3374,
2004-03-12_13:13,6825.71,6825.71,6825.71,6825.71,31078,637,4812,
2004-03-12_13:14,6825.05,6825.05,6825.05,6825.05,23716,528,3596,
2004-03-12_13:15,6834.25,6834.25,6834.25,6834.25,31618,742,5046,
2004-03-12_13:16,6831.06,6831.06,6831.06,6831.06,20588,482,3363,
2004-03-12_13:17,6829.32,6829.32,6829.32,6829.32,31668,713,5515,
2004-03-12_13:18,6831.96,6831.96,6831.96,6831.96,28146,570,4397,
2004-03-12_13:19,6826.54,6826.54,6826.54,6826.54,36757,803,5741,
2004-03-12_13:20,6829.51,6829.51,6829.51,6829.51,34449,1067,6149,
2004-03-12_13:21,6827.07,6827.07,6827.07,6827.07,52594,1536,9580,
2004-03-12_13:22,6819.93,6819.93,6819.93,6819.93,34161,858,5980,
2004-03-12_13:23,6818.24,6818.24,6818.24,6818.24,59219,1360,9556,
2004-03-12_13:24,6816.51,6816.51,6816.51,6816.51,50072,1135,8641,
2004-03-12_13:25,6808.82,6808.82,6808.82,6808.82,57744,1340,9747,
2004-03-12_13:26,6808.82,6808.82,6808.82,6808.82,0,0,0,
2004-03-12_13:27,6808.82,6808.82,6808.82,6808.82,0,0,0,
2004-03-12_13:28,6808.82,6808.82,6808.82,6808.82,0,0,0,
2004-03-12_13:29,6808.82,6808.82,6808.82,6808.82,0,0,0,
2004-03-12_13:30,6800.24,6800.24,6800.24,6800.24,319382,7855,49735,
2004-03-15_09:01,6897.78,6897.78,6897.78,6897.78,299989,5898,40112,
2004-03-15_09:02,6892.42,6892.42,6892.42,6892.42,60296,1200,7794,
2004-03-15_09:03,6890.35,6890.35,6890.35,6890.35,81187,1594,10305,
2004-03-15_09:04,6882.32,6882.32,6882.32,6882.32,60465,1174,8328,
2004-03-15_09:05,6879.18,6879.18,6879.18,6879.18,75938,1568,10061,
2004-03-15_09:06,6877.40,6877.40,6877.40,6877.40,52393,993,7354,
2004-03-15_09:07,6875.20,6875.20,6875.20,6875.20,65542,1304,8412,
2004-03-15_09:08,6878.60,6878.60,6878.60,6878.60,48223,938,6344,
2004-03-15_09:09,6870.96,6870.96,6870.96,6870.96,55027,994,7519,
2004-03-15_09:10,6870.90,6870.90,6870.90,6870.90,47554,818,6115,
2004-03-15_09:11,6874.23,6874.23,6874.23,6874.23,56171,1099,7482,
2004-03-15_09:12,6878.89,6878.89,6878.89,6878.89,47645,932,5887,
2004-03-15_09:13,6883.05,6883.05,6883.05,6883.05,56680,1144,7273,
2004-03-15_09:14,6882.04,6882.04,6882.04,6882.04,49611,898,6257,
2004-03-15_09:15,6889.35,6889.35,6889.35,6889.35,59409,1152,7315,
2004-03-15_09:16,6885.43,6885.43,6885.43,6885.43,44236,835,5671,
2004-03-15_09:17,6887.86,6887.86,6887.86,6887.86,54525,1093,7020,
2004-03-15_09:18,6888.47,6888.47,6888.47,6888.47,44682,934,5769,
2004-03-15_09:19,6885.96,6885.96,6885.96,6885.96,50083,1125,6950,
2004-03-15_09:20,6886.07,6886.07,6886.07,6886.07,38141,778,5372,
2004-03-15_09:21,6883.33,6883.33,6883.33,6883.33,43953,859,6620,
2004-03-15_09:22,6878.88,6878.88,6878.88,6878.88,34178,652,4869,
2004-03-15_09:23,6882.53,6882.53,6882.53,6882.53,44482,888,6115,
2004-03-15_09:24,6875.48,6875.48,6875.48,6875.48,34181,681,5189,
2004-03-15_09:25,6876.74,6876.74,6876.74,6876.74,41880,817,6098,
2004-03-15_09:26,6876.81,6876.81,6876.81,6876.81,41259,829,5320,
2004-03-15_09:27,6875.02,6875.02,6875.02,6875.02,41577,793,5981,
2004-03-15_09:28,6876.13,6876.13,6876.13,6876.13,34579,662,5009,
2004-03-15_09:29,6874.23,6874.23,6874.23,6874.23,47166,914,6738,
2004-03-15_09:30,6871.39,6871.39,6871.39,6871.39,34706,660,5252,
2004-03-15_09:31,6873.40,6873.40,6873.40,6873.40,43966,850,6489,
2004-03-15_09:32,6872.94,6872.94,6872.94,6872.94,30673,626,4866,
2004-03-15_09:33,6874.47,6874.47,6874.47,6874.47,47033,955,6851,
2004-03-15_09:34,6869.11,6869.11,6869.11,6869.11,32424,584,4711,
2004-03-15_09:35,6877.71,6877.71,6877.71,6877.71,38346,739,5617,
2004-03-15_09:36,6872.31,6872.31,6872.31,6872.31,30597,619,4316,
2004-03-15_09:37,6874.62,6874.62,6874.62,6874.62,32738,697,5249,
2004-03-15_09:38,6872.55,6872.55,6872.55,6872.55,26954,541,4032,
2004-03-15_09:39,6876.58,6876.58,6876.58,6876.58,35840,720,5466,
2004-03-15_09:40,6872.83,6872.83,6872.83,6872.83,27689,566,4326,
2004-03-15_09:41,6876.80,6876.80,6876.80,6876.80,32639,674,5128,
2004-03-15_09:42,6871.51,6871.51,6871.51,6871.51,27053,541,4287,
2004-03-15_09:43,6871.53,6871.53,6871.53,6871.53,39876,834,5790,
2004-03-15_09:44,6878.49,6878.49,6878.49,6878.49,32095,632,4736,
2004-03-15_09:45,6876.24,6876.24,6876.24,6876.24,35247,719,5169,
2004-03-15_09:46,6873.70,6873.70,6873.70,6873.70,31916,640,4575,
2004-03-15_09:47,6873.60,6873.60,6873.60,6873.60,30668,597,4697,
2004-03-15_09:48,6875.24,6875.24,6875.24,6875.24,31669,609,4493,
2004-03-15_09:49,6875.88,6875.88,6875.88,6875.88,38391,727,5239,
2004-03-15_09:50,6879.92,6879.92,6879.92,6879.92,28967,551,4070,
2004-03-15_09:51,6879.98,6879.98,6879.98,6879.98,40923,811,5533,
2004-03-15_09:52,6878.92,6878.92,6878.92,6878.92,26212,511,3837,
2004-03-15_09:53,6873.48,6873.48,6873.48,6873.48,36459,710,5231,
2004-03-15_09:54,6873.66,6873.66,6873.66,6873.66,29993,591,4332,
2004-03-15_09:55,6871.42,6871.42,6871.42,6871.42,33017,734,5102,
2004-03-15_09:56,6874.14,6874.14,6874.14,6874.14,28162,591,4135,
2004-03-15_09:57,6869.54,6869.54,6869.54,6869.54,29215,609,4538,
2004-03-15_09:58,6873.08,6873.08,6873.08,6873.08,21510,386,3419,
2004-03-15_09:59,6868.61,6868.61,6868.61,6868.61,31320,650,4651,
2004-03-15_10:00,6873.00,6873.00,6873.00,6873.00,21885,418,3402,
2004-03-15_10:01,6870.87,6870.87,6870.87,6870.87,28515,601,4453,
2004-03-15_10:02,6871.98,6871.98,6871.98,6871.98,21759,428,3183,
2004-03-15_10:03,6873.04,6873.04,6873.04,6873.04,29079,641,4018,
2004-03-15_10:04,6869.54,6869.54,6869.54,6869.54,18050,381,2914,
2004-03-15_10:05,6868.12,6868.12,6868.12,6868.12,22225,447,3749,
2004-03-15_10:06,6861.03,6861.03,6861.03,6861.03,18425,390,2918,
2004-03-15_10:07,6866.75,6866.75,6866.75,6866.75,21509,455,3673,
2004-03-15_10:08,6861.92,6861.92,6861.92,6861.92,18461,384,2902,
2004-03-15_10:09,6859.86,6859.86,6859.86,6859.86,27903,590,4024,
2004-03-15_10:10,6867.47,6867.47,6867.47,6867.47,22793,458,3328,
2004-03-15_10:11,6863.24,6863.24,6863.24,6863.24,28926,624,4771,
2004-03-15_10:12,6859.89,6859.89,6859.89,6859.89,21999,463,3559,
2004-03-15_10:13,6852.05,6852.05,6852.05,6852.05,29459,647,4501,
2004-03-15_10:14,6849.13,6849.13,6849.13,6849.13,28438,612,4179,
2004-03-15_10:15,6845.92,6845.92,6845.92,6845.92,43001,909,6133,
2004-03-15_10:16,6841.61,6841.61,6841.61,6841.61,39057,905,5730,
2004-03-15_10:17,6840.51,6840.51,6840.51,6840.51,51337,1211,7615,
2004-03-15_10:18,6838.07,6838.07,6838.07,6838.07,42665,864,6018,
2004-03-15_10:19,6830.17,6830.17,6830.17,6830.17,58652,1284,8627,
2004-03-15_10:20,6831.64,6831.64,6831.64,6831.64,36845,812,5610,
2004-03-15_10:21,6835.18,6835.18,6835.18,6835.18,40398,870,6471,
2004-03-15_10:22,6837.67,6837.67,6837.67,6837.67,29658,579,4652,
2004-03-15_10:23,6838.04,6838.04,6838.04,6838.04,31212,611,4836,
2004-03-15_10:24,6842.22,6842.22,6842.22,6842.22,24245,467,3414,
2004-03-15_10:25,6835.97,6835.97,6835.97,6835.97,25981,545,4083,
2004-03-15_10:26,6841.66,6841.66,6841.66,6841.66,17223,329,2725,
2004-03-15_10:27,6845.37,6845.37,6845.37,6845.37,18899,362,3174,
2004-03-15_10:28,6842.03,6842.03,6842.03,6842.03,15579,320,2544,
2004-03-15_10:29,6838.03,6838.03,6838.03,6838.03,17907,366,2896,
2004-03-15_10:30,6840.77,6840.77,6840.77,6840.77,14253,268,2170,
2004-03-15_10:31,6845.22,6845.22,6845.22,6845.22,15081,327,2566,
2004-03-15_10:32,6842.04,6842.04,6842.04,6842.04,11254,238,1893,
2004-03-15_10:33,6848.40,6848.40,6848.40,6848.40,17185,380,2574,
2004-03-15_10:34,6847.43,6847.43,6847.43,6847.43,13629,278,2146,
2004-03-15_10:35,6849.46,6849.46,6849.46,6849.46,16265,338,2588,
2004-03-15_10:36,6847.81,6847.81,6847.81,6847.81,14409,296,2170,
2004-03-15_10:37,6846.09,6846.09,6846.09,6846.09,17141,344,2743,
2004-03-15_10:38,6848.68,6848.68,6848.68,6848.68,11855,265,1964,
2004-03-15_10:39,6842.75,6842.75,6842.75,6842.75,13155,269,2456,
2004-03-15_10:40,6846.94,6846.94,6846.94,6846.94,10485,214,1813,
2004-03-15_10:41,6851.42,6851.42,6851.42,6851.42,12107,247,2060,
2004-03-15_10:42,6850.71,6850.71,6850.71,6850.71,9430,189,1472,
2004-03-15_10:43,6846.46,6846.46,6846.46,6846.46,13689,287,2319,
2004-03-15_10:44,6850.80,6850.80,6850.80,6850.80,11135,244,1739,
2004-03-15_10:45,6850.90,6850.90,6850.90,6850.90,11611,285,2073,
2004-03-15_10:46,6849.51,6849.51,6849.51,6849.51,11254,275,1823,
2004-03-15_10:47,6849.97,6849.97,6849.97,6849.97,11609,276,2043,
2004-03-15_10:48,6856.87,6856.87,6856.87,6856.87,11336,248,1798,
2004-03-15_10:49,6857.26,6857.26,6857.26,6857.26,15794,360,2445,
2004-03-15_10:50,6855.87,6855.87,6855.87,6855.87,13229,289,2104,
2004-03-15_10:51,6857.85,6857.85,6857.85,6857.85,13951,294,2429,
2004-03-15_10:52,6851.08,6851.08,6851.08,6851.08,11485,248,1897,
2004-03-15_10:53,6852.43,6852.43,6852.43,6852.43,15748,323,2594,
2004-03-15_10:54,6847.41,6847.41,6847.41,6847.41,11854,247,1837,
2004-03-15_10:55,6854.57,6854.57,6854.57,6854.57,15945,397,2417,
2004-03-15_10:56,6853.32,6853.32,6853.32,6853.32,11219,281,1681,
2004-03-15_10:57,6845.28,6845.28,6845.28,6845.28,15242,392,2413,
2004-03-15_10:58,6851.76,6851.76,6851.76,6851.76,13056,285,1998,
2004-03-15_10:59,6846.42,6846.42,6846.42,6846.42,14804,304,2336,
2004-03-15_11:00,6846.20,6846.20,6846.20,6846.20,11139,239,1703,
2004-03-15_11:01,6847.79,6847.79,6847.79,6847.79,13682,301,2273,
2004-03-15_11:02,6844.27,6844.27,6844.27,6844.27,9719,204,1697,
2004-03-15_11:03,6846.49,6846.49,6846.49,6846.49,13956,297,2206,
2004-03-15_11:04,6849.02,6849.02,6849.02,6849.02,10280,194,1535,
2004-03-15_11:05,6847.15,6847.15,6847.15,6847.15,10112,229,1892,
2004-03-15_11:06,6843.03,6843.03,6843.03,6843.03,8992,205,1584,
2004-03-15_11:07,6846.62,6846.62,6846.62,6846.62,11767,261,1941,
2004-03-15_11:08,6847.52,6847.52,6847.52,6847.52,8379,184,1536,
2004-03-15_11:09,6852.83,6852.83,6852.83,6852.83,13241,271,2107,
2004-03-15_11:10,6847.61,6847.61,6847.61,6847.61,10611,240,1739,
2004-03-15_11:11,6852.06,6852.06,6852.06,6852.06,14394,289,2193,
2004-03-15_11:12,6848.21,6848.21,6848.21,6848.21,14622,287,2153,
2004-03-15_11:13,6849.79,6849.79,6849.79,6849.79,16029,364,2676,
2004-03-15_11:14,6851.30,6851.30,6851.30,6851.30,12675,239,1906,
2004-03-15_11:15,6849.52,6849.52,6849.52,6849.52,22159,425,2952,
2004-03-15_11:16,6848.38,6848.38,6848.38,6848.38,12276,217,1908,
2004-03-15_11:17,6852.32,6852.32,6852.32,6852.32,15882,306,2225,
2004-03-15_11:18,6853.04,6853.04,6853.04,6853.04,9904,191,1613,
2004-03-15_11:19,6854.06,6854.06,6854.06,6854.06,10244,193,1826,
2004-03-15_11:20,6859.35,6859.35,6859.35,6859.35,9658,181,1510,
2004-03-15_11:21,6851.22,6851.22,6851.22,6851.22,13806,273,2166,
2004-03-15_11:22,6854.94,6854.94,6854.94,6854.94,13020,293,1885,
2004-03-15_11:23,6857.78,6857.78,6857.78,6857.78,16643,413,2544,
2004-03-15_11:24,6856.26,6856.26,6856.26,6856.26,13306,246,1992,
2004-03-15_11:25,6857.00,6857.00,6857.00,6857.00,20223,410,2975,
2004-03-15_11:26,6860.24,6860.24,6860.24,6860.24,22351,439,2987,
2004-03-15_11:27,6862.05,6862.05,6862.05,6862.05,26220,533,3815,
2004-03-15_11:28,6857.94,6857.94,6857.94,6857.94,17311,331,2572,
2004-03-15_11:29,6863.44,6863.44,6863.44,6863.44,25604,452,3522,
2004-03-15_11:30,6863.81,6863.81,6863.81,6863.81,15721,301,2424,
2004-03-15_11:31,6864.90,6864.90,6864.90,6864.90,17574,350,2645,
2004-03-15_11:32,6851.83,6851.83,6851.83,6851.83,15952,319,2356,
2004-03-15_11:33,6856.75,6856.75,6856.75,6856.75,17570,377,2847,
2004-03-15_11:34,6864.03,6864.03,6864.03,6864.03,14222,284,2270,
2004-03-15_11:35,6858.18,6858.18,6858.18,6858.18,16088,344,2398,
2004-03-15_11:36,6857.95,6857.95,6857.95,6857.95,13693,277,2074,
2004-03-15_11:37,6859.58,6859.58,6859.58,6859.58,18292,388,2961,
2004-03-15_11:38,6858.40,6858.40,6858.40,6858.40,15783,302,2218,
2004-03-15_11:39,6852.72,6852.72,6852.72,6852.72,19467,330,2461,
2004-03-15_11:40,6853.86,6853.86,6853.86,6853.86,15779,323,2276,
2004-03-15_11:41,6853.51,6853.51,6853.51,6853.51,18993,335,2575,
2004-03-15_11:42,6859.32,6859.32,6859.32,6859.32,14142,267,1870,
2004-03-15_11:43,6853.53,6853.53,6853.53,6853.53,20048,405,2704,
2004-03-15_11:44,6852.62,6852.62,6852.62,6852.62,20728,351,2812,
2004-03-15_11:45,6858.98,6858.98,6858.98,6858.98,20194,351,2921,
2004-03-15_11:46,6850.73,6850.73,6850.73,6850.73,13674,259,2168,
2004-03-15_11:47,6853.40,6853.40,6853.40,6853.40,15362,314,2542,
2004-03-15_11:48,6858.31,6858.31,6858.31,6858.31,11635,218,1712,
2004-03-15_11:49,6854.10,6854.10,6854.10,6854.10,12333,244,2055,
2004-03-15_11:50,6852.53,6852.53,6852.53,6852.53,11628,230,1730,
2004-03-15_11:51,6856.13,6856.13,6856.13,6856.13,13215,295,2145,
2004-03-15_11:52,6857.46,6857.46,6857.46,6857.46,8487,169,1388,
2004-03-15_11:53,6849.73,6849.73,6849.73,6849.73,13944,315,2195,
2004-03-15_11:54,6849.50,6849.50,6849.50,6849.50,10604,230,1693,
2004-03-15_11:55,6856.39,6856.39,6856.39,6856.39,12622,251,1877,
2004-03-15_11:56,6855.53,6855.53,6855.53,6855.53,10622,214,1632,
2004-03-15_11:57,6847.06,6847.06,6847.06,6847.06,12585,293,2233,
2004-03-15_11:58,6852.74,6852.74,6852.74,6852.74,10702,225,1703,
2004-03-15_11:59,6847.52,6847.52,6847.52,6847.52,14776,331,2036,
2004-03-15_12:00,6849.41,6849.41,6849.41,6849.41,10576,228,1792,
2004-03-15_12:01,6845.63,6845.63,6845.63,6845.63,15171,385,2275,
2004-03-15_12:02,6841.82,6841.82,6841.82,6841.82,10935,242,1723,
2004-03-15_12:03,6841.36,6841.36,6841.36,6841.36,14897,357,2327,
2004-03-15_12:04,6841.05,6841.05,6841.05,6841.05,12072,271,2005,
2004-03-15_12:05,6841.25,6841.25,6841.25,6841.25,15422,390,2603,
2004-03-15_12:06,6836.48,6836.48,6836.48,6836.48,20335,409,2346,
2004-03-15_12:07,6838.59,6838.59,6838.59,6838.59,18294,408,2929,
2004-03-15_12:08,6837.78,6837.78,6837.78,6837.78,12305,276,2105,
2004-03-15_12:09,6833.85,6833.85,6833.85,6833.85,19221,492,3214,
2004-03-15_12:10,6836.32,6836.32,6836.32,6836.32,13404,263,1992,
2004-03-15_12:11,6838.25,6838.25,6838.25,6838.25,21562,469,3069,
2004-03-15_12:12,6833.92,6833.92,6833.92,6833.92,12110,240,1789,
2004-03-15_12:13,6841.09,6841.09,6841.09,6841.09,16125,336,2319,
2004-03-15_12:14,6834.87,6834.87,6834.87,6834.87,10709,222,1630,
2004-03-15_12:15,6832.86,6832.86,6832.86,6832.86,11609,298,2004,
2004-03-15_12:16,6836.31,6836.31,6836.31,6836.31,8920,192,1383,
2004-03-15_12:17,6837.68,6837.68,6837.68,6837.68,11161,285,2074,
2004-03-15_12:18,6838.68,6838.68,6838.68,6838.68,7854,200,1463,
2004-03-15_12:19,6839.40,6839.40,6839.40,6839.40,10177,236,1857,
2004-03-15_12:20,6837.69,6837.69,6837.69,6837.69,9974,238,1591,
2004-03-15_12:21,6838.62,6838.62,6838.62,6838.62,11618,286,2169,
2004-03-15_12:22,6837.62,6837.62,6837.62,6837.62,11688,311,2008,
2004-03-15_12:23,6838.78,6838.78,6838.78,6838.78,14414,351,2441,
2004-03-15_12:24,6828.71,6828.71,6828.71,6828.71,12392,247,2131,
2004-03-15_12:25,6826.22,6826.22,6826.22,6826.22,21985,465,3569,
2004-03-15_12:26,6822.71,6822.71,6822.71,6822.71,23884,602,3828,
2004-03-15_12:27,6821.74,6821.74,6821.74,6821.74,38728,1041,5729,
2004-03-15_12:28,6814.59,6814.59,6814.59,6814.59,28318,649,4766,
2004-03-15_12:29,6811.03,6811.03,6811.03,6811.03,38283,901,6083,
2004-03-15_12:30,6808.05,6808.05,6808.05,6808.05,24126,506,4139,
2004-03-15_12:31,6808.69,6808.69,6808.69,6808.69,36713,785,5952,
2004-03-15_12:32,6799.64,6799.64,6799.64,6799.64,25854,547,4126,
2004-03-15_12:33,6804.79,6804.79,6804.79,6804.79,31674,690,5028,
2004-03-15_12:34,6799.41,6799.41,6799.41,6799.41,26166,587,3940,
2004-03-15_12:35,6800.77,6800.77,6800.77,6800.77,27862,613,4912,
2004-03-15_12:36,6803.47,6803.47,6803.47,6803.47,23222,494,3768,
2004-03-15_12:37,6796.47,6796.47,6796.47,6796.47,26040,560,4221,
2004-03-15_12:38,6801.76,6801.76,6801.76,6801.76,19864,425,3031,
2004-03-15_12:39,6803.43,6803.43,6803.43,6803.43,24418,493,4094,
2004-03-15_12:40,6798.97,6798.97,6798.97,6798.97,16682,323,2919,
2004-03-15_12:41,6802.31,6802.31,6802.31,6802.31,19642,441,3623,
2004-03-15_12:42,6796.82,6796.82,6796.82,6796.82,18583,410,3065,
2004-03-15_12:43,6790.95,6790.95,6790.95,6790.95,26245,637,4567,
2004-03-15_12:44,6786.79,6786.79,6786.79,6786.79,18666,455,3352,
2004-03-15_12:45,6784.54,6784.54,6784.54,6784.54,30618,759,5040,
2004-03-15_12:46,6782.83,6782.83,6782.83,6782.83,27953,654,4162,
2004-03-15_12:47,6777.66,6777.66,6777.66,6777.66,51001,1292,7717,
2004-03-15_12:48,6773.01,6773.01,6773.01,6773.01,40441,1006,6535,
2004-03-15_12:49,6774.89,6774.89,6774.89,6774.89,54485,1253,9091,
2004-03-15_12:50,6766.96,6766.96,6766.96,6766.96,39987,847,6386,
2004-03-15_12:51,6757.35,6757.35,6757.35,6757.35,48251,1126,8095,
2004-03-15_12:52,6750.85,6750.85,6750.85,6750.85,41455,842,6637,
2004-03-15_12:53,6748.02,6748.02,6748.02,6748.02,52224,1215,8407,
2004-03-15_12:54,6748.95,6748.95,6748.95,6748.95,47101,1016,6891,
2004-03-15_12:55,6741.73,6741.73,6741.73,6741.73,52593,1117,7815,
2004-03-15_12:56,6744.00,6744.00,6744.00,6744.00,40147,738,5980,
2004-03-15_12:57,6747.05,6747.05,6747.05,6747.05,49684,1069,7219,
2004-03-15_12:58,6743.14,6743.14,6743.14,6743.14,33274,698,5542,
2004-03-15_12:59,6743.55,6743.55,6743.55,6743.55,35009,828,6343,
2004-03-15_13:00,6745.43,6745.43,6745.43,6745.43,36967,818,5420,
2004-03-15_13:01,6751.85,6751.85,6751.85,6751.85,36625,725,5637,
2004-03-15_13:02,6749.23,6749.23,6749.23,6749.23,26767,547,4207,
2004-03-15_13:03,6755.67,6755.67,6755.67,6755.67,34154,726,4990,
2004-03-15_13:04,6751.75,6751.75,6751.75,6751.75,23078,484,3415,
2004-03-15_13:05,6754.33,6754.33,6754.33,6754.33,28035,683,4487,
2004-03-15_13:06,6758.34,6758.34,6758.34,6758.34,22092,496,3595,
2004-03-15_13:07,6752.06,6752.06,6752.06,6752.06,29546,702,4273,
2004-03-15_13:08,6755.39,6755.39,6755.39,6755.39,19819,446,3284,
2004-03-15_13:09,6746.44,6746.44,6746.44,6746.44,28985,694,4804,
2004-03-15_13:10,6747.15,6747.15,6747.15,6747.15,22068,529,3785,
2004-03-15_13:11,6741.97,6741.97,6741.97,6741.97,35688,894,6133,
2004-03-15_13:12,6738.39,6738.39,6738.39,6738.39,27031,589,4592,
2004-03-15_13:13,6731.04,6731.04,6731.04,6731.04,40475,998,6644,
2004-03-15_13:14,6719.07,6719.07,6719.07,6719.07,37794,960,6197,
2004-03-15_13:15,6720.24,6720.24,6720.24,6720.24,62303,1447,9729,
2004-03-15_13:16,6718.22,6718.22,6718.22,6718.22,53984,1228,8254,
2004-03-15_13:17,6705.95,6705.95,6705.95,6705.95,69425,1590,11067,
2004-03-15_13:18,6702.00,6702.00,6702.00,6702.00,50057,1065,8132,
2004-03-15_13:19,6694.07,6694.07,6694.07,6694.07,73307,1619,10911,
2004-03-15_13:20,6685.48,6685.48,6685.48,6685.48,61244,1420,9915,
2004-03-15_13:21,6677.75,6677.75,6677.75,6677.75,86443,2013,14088,
2004-03-15_13:22,6670.91,6670.91,6670.91,6670.91,76608,1772,11593,
2004-03-15_13:23,6661.34,6661.34,6661.34,6661.34,96977,2364,15504,
2004-03-15_13:24,6645.52,6645.52,6645.52,6645.52,93776,2414,13994,
2004-03-15_13:25,6639.46,6639.46,6639.46,6639.46,104991,2544,16329,
2004-03-15_13:26,6639.46,6639.46,6639.46,6639.46,0,0,0,
2004-03-15_13:27,6639.46,6639.46,6639.46,6639.46,0,0,0,
2004-03-15_13:28,6639.46,6639.46,6639.46,6639.46,0,0,0,
2004-03-15_13:29,6639.46,6639.46,6639.46,6639.46,0,0,0,
2004-03-15_13:30,6635.98,6635.98,6635.98,6635.98,374243,8893,55724,
2004-03-16_09:01,6645.43,6645.43,6645.43,6645.43,234872,4586,35007,
2004-03-16_09:02,6648.89,6648.89,6648.89,6648.89,57423,1130,7768,
2004-03-16_09:03,6651.63,6651.63,6651.63,6651.63,76770,1550,10740,
2004-03-16_09:04,6654.53,6654.53,6654.53,6654.53,65234,1251,9188,
2004-03-16_09:05,6645.20,6645.20,6645.20,6645.20,75652,1651,10692,
2004-03-16_09:06,6631.78,6631.78,6631.78,6631.78,69578,1444,9942,
2004-03-16_09:07,6624.11,6624.11,6624.11,6624.11,80755,1794,11613,
2004-03-16_09:08,6618.59,6618.59,6618.59,6618.59,61783,1290,9232,
2004-03-16_09:09,6602.56,6602.56,6602.56,6602.56,78243,1795,11856,
2004-03-16_09:10,6588.21,6588.21,6588.21,6588.21,69965,1529,9881,
2004-03-16_09:11,6571.42,6571.42,6571.42,6571.42,91328,2076,13099,
2004-03-16_09:12,6566.92,6566.92,6566.92,6566.92,65920,1369,9399,
2004-03-16_09:13,6568.87,6568.87,6568.87,6568.87,80613,1822,11844,
2004-03-16_09:14,6564.31,6564.31,6564.31,6564.31,61175,1242,8446,
2004-03-16_09:15,6567.88,6567.88,6567.88,6567.88,74392,1523,10379,
2004-03-16_09:16,6573.52,6573.52,6573.52,6573.52,59859,1033,7760,
2004-03-16_09:17,6583.24,6583.24,6583.24,6583.24,60667,1385,8923,
2004-03-16_09:18,6590.61,6590.61,6590.61,6590.61,40662,818,6264,
2004-03-16_09:19,6598.69,6598.69,6598.69,6598.69,55785,1301,8176,
2004-03-16_09:20,6607.96,6607.96,6607.96,6607.96,43088,896,6793,
2004-03-16_09:21,6607.81,6607.81,6607.81,6607.81,49700,1069,8162,
2004-03-16_09:22,6613.62,6613.62,6613.62,6613.62,38462,782,5874,
2004-03-16_09:23,6607.48,6607.48,6607.48,6607.48,44046,958,7072,
2004-03-16_09:24,6607.79,6607.79,6607.79,6607.79,36776,752,5639,
2004-03-16_09:25,6606.34,6606.34,6606.34,6606.34,38290,835,6165,
2004-03-16_09:26,6610.34,6610.34,6610.34,6610.34,27497,602,4645,
2004-03-16_09:27,6601.05,6601.05,6601.05,6601.05,33512,767,5353,
2004-03-16_09:28,6603.10,6603.10,6603.10,6603.10,24561,458,3939,
2004-03-16_09:29,6592.82,6592.82,6592.82,6592.82,35915,685,5490,
2004-03-16_09:30,6601.51,6601.51,6601.51,6601.51,29605,556,4676,
2004-03-16_09:31,6588.96,6588.96,6588.96,6588.96,44681,851,6779,
2004-03-16_09:32,6589.17,6589.17,6589.17,6589.17,40772,777,5777,
2004-03-16_09:33,6591.44,6591.44,6591.44,6591.44,58136,1188,8199,
2004-03-16_09:34,6586.81,6586.81,6586.81,6586.81,40874,751,6143,
2004-03-16_09:35,6584.59,6584.59,6584.59,6584.59,52043,1000,8223,
2004-03-16_09:36,6580.95,6580.95,6580.95,6580.95,49732,841,7344,
2004-03-16_09:37,6571.46,6571.46,6571.46,6571.46,60552,1151,8490,
2004-03-16_09:38,6573.70,6573.70,6573.70,6573.70,40917,771,6347,
2004-03-16_09:39,6567.93,6567.93,6567.93,6567.93,42759,847,6843,
2004-03-16_09:40,6575.38,6575.38,6575.38,6575.38,34528,617,5349,
2004-03-16_09:41,6572.19,6572.19,6572.19,6572.19,44391,891,6801,
2004-03-16_09:42,6572.58,6572.58,6572.58,6572.58,31584,600,4427,
2004-03-16_09:43,6583.06,6583.06,6583.06,6583.06,34981,747,5499,
2004-03-16_09:44,6585.37,6585.37,6585.37,6585.37,24588,480,3796,
2004-03-16_09:45,6592.53,6592.53,6592.53,6592.53,33542,736,5078,
2004-03-16_09:46,6594.50,6594.50,6594.50,6594.50,25456,513,3950,
2004-03-16_09:47,6605.06,6605.06,6605.06,6605.06,35719,746,5284,
2004-03-16_09:48,6603.19,6603.19,6603.19,6603.19,21625,411,3508,
2004-03-16_09:49,6599.12,6599.12,6599.12,6599.12,32731,734,4581,
2004-03-16_09:50,6603.81,6603.81,6603.81,6603.81,21730,433,3172,
2004-03-16_09:51,6602.77,6602.77,6602.77,6602.77,26522,522,3975,
2004-03-16_09:52,6598.48,6598.48,6598.48,6598.48,17252,369,2858,
2004-03-16_09:53,6605.13,6605.13,6605.13,6605.13,20274,431,3535,
2004-03-16_09:54,6604.05,6604.05,6604.05,6604.05,17644,350,2677,
2004-03-16_09:55,6606.34,6606.34,6606.34,6606.34,23158,537,3804,
2004-03-16_09:56,6608.53,6608.53,6608.53,6608.53,18142,373,2852,
2004-03-16_09:57,6613.88,6613.88,6613.88,6613.88,22397,621,3563,
2004-03-16_09:58,6615.68,6615.68,6615.68,6615.68,17119,365,2684,
2004-03-16_09:59,6615.42,6615.42,6615.42,6615.42,24894,573,3739,
2004-03-16_10:00,6606.67,6606.67,6606.67,6606.67,22251,572,3592,
2004-03-16_10:01,6624.49,6624.49,6624.49,6624.49,22827,497,3620,
2004-03-16_10:02,6621.12,6621.12,6621.12,6621.12,18045,429,2666,
2004-03-16_10:03,6619.04,6619.04,6619.04,6619.04,21647,503,3573,
2004-03-16_10:04,6614.47,6614.47,6614.47,6614.47,18498,433,2832,
2004-03-16_10:05,6619.40,6619.40,6619.40,6619.40,21610,513,3418,
2004-03-16_10:06,6608.83,6608.83,6608.83,6608.83,16058,341,2624,
2004-03-16_10:07,6606.94,6606.94,6606.94,6606.94,18538,469,3434,
2004-03-16_10:08,6609.53,6609.53,6609.53,6609.53,15009,308,2344,
2004-03-16_10:09,6597.80,6597.80,6597.80,6597.80,25572,682,3770,
2004-03-16_10:10,6605.51,6605.51,6605.51,6605.51,14526,312,2497,
2004-03-16_10:11,6594.70,6594.70,6594.70,6594.70,26783,713,4335,
2004-03-16_10:12,6595.31,6595.31,6595.31,6595.31,12496,284,2323,
2004-03-16_10:13,6600.12,6600.12,6600.12,6600.12,18123,394,3004,
2004-03-16_10:14,6599.43,6599.43,6599.43,6599.43,13750,273,2021,
2004-03-16_10:15,6608.33,6608.33,6608.33,6608.33,17224,368,2785,
2004-03-16_10:16,6604.48,6604.48,6604.48,6604.48,10108,221,1741,
2004-03-16_10:17,6597.76,6597.76,6597.76,6597.76,14897,360,2537,
2004-03-16_10:18,6592.24,6592.24,6592.24,6592.24,15300,371,2521,
2004-03-16_10:19,6588.09,6588.09,6588.09,6588.09,21956,560,3634,
2004-03-16_10:20,6594.85,6594.85,6594.85,6594.85,16215,337,2632,
2004-03-16_10:21,6588.68,6588.68,6588.68,6588.68,22729,517,4126,
2004-03-16_10:22,6593.12,6593.12,6593.12,6593.12,12756,271,2299,
2004-03-16_10:23,6593.65,6593.65,6593.65,6593.65,16063,360,2768,
2004-03-16_10:24,6586.24,6586.24,6586.24,6586.24,13053,298,2277,
2004-03-16_10:25,6594.60,6594.60,6594.60,6594.60,15636,346,2749,
2004-03-16_10:26,6595.42,6595.42,6595.42,6595.42,12688,265,2016,
2004-03-16_10:27,6590.05,6590.05,6590.05,6590.05,18476,400,2781,
2004-03-16_10:28,6583.08,6583.08,6583.08,6583.08,17621,416,2472,
2004-03-16_10:29,6584.40,6584.40,6584.40,6584.40,18354,399,2921,
2004-03-16_10:30,6579.98,6579.98,6579.98,6579.98,17962,390,2859,
2004-03-16_10:31,6579.70,6579.70,6579.70,6579.70,24126,615,3599,
2004-03-16_10:32,6577.99,6577.99,6577.99,6577.99,18242,394,2541,
2004-03-16_10:33,6577.40,6577.40,6577.40,6577.40,20588,463,3357,
2004-03-16_10:34,6577.76,6577.76,6577.76,6577.76,13954,268,2234,
2004-03-16_10:35,6577.12,6577.12,6577.12,6577.12,21227,519,3582,
2004-03-16_10:36,6578.83,6578.83,6578.83,6578.83,17154,422,2423,
2004-03-16_10:37,6579.17,6579.17,6579.17,6579.17,21605,624,3581,
2004-03-16_10:38,6580.29,6580.29,6580.29,6580.29,16353,352,2633,
2004-03-16_10:39,6579.60,6579.60,6579.60,6579.60,19885,486,3199,
2004-03-16_10:40,6575.46,6575.46,6575.46,6575.46,16803,362,2465,
2004-03-16_10:41,6580.01,6580.01,6580.01,6580.01,21080,512,3741,
2004-03-16_10:42,6581.46,6581.46,6581.46,6581.46,13370,326,2118,
2004-03-16_10:43,6576.66,6576.66,6576.66,6576.66,17104,431,3070,
2004-03-16_10:44,6578.93,6578.93,6578.93,6578.93,12932,332,2172,
2004-03-16_10:45,6583.02,6583.02,6583.02,6583.02,16336,403,2333,
2004-03-16_10:46,6587.00,6587.00,6587.00,6587.00,12443,266,1913,
2004-03-16_10:47,6585.15,6585.15,6585.15,6585.15,16434,376,2527,
2004-03-16_10:48,6595.16,6595.16,6595.16,6595.16,12268,262,1861,
2004-03-16_10:49,6593.19,6593.19,6593.19,6593.19,18408,450,2656,
2004-03-16_10:50,6597.14,6597.14,6597.14,6597.14,13344,317,2028,
2004-03-16_10:51,6597.15,6597.15,6597.15,6597.15,18840,377,2840,
2004-03-16_10:52,6592.87,6592.87,6592.87,6592.87,14038,286,2121,
2004-03-16_10:53,6602.56,6602.56,6602.56,6602.56,20198,423,2878,
2004-03-16_10:54,6598.13,6598.13,6598.13,6598.13,14071,276,2059,
2004-03-16_10:55,6592.95,6592.95,6592.95,6592.95,21257,437,2982,
2004-03-16_10:56,6596.77,6596.77,6596.77,6596.77,13278,257,2054,
2004-03-16_10:57,6605.39,6605.39,6605.39,6605.39,15341,344,2366,
2004-03-16_10:58,6605.50,6605.50,6605.50,6605.50,9643,181,1663,
2004-03-16_10:59,6607.00,6607.00,6607.00,6607.00,15421,341,2502,
2004-03-16_11:00,6605.25,6605.25,6605.25,6605.25,15159,324,2114,
2004-03-16_11:01,6596.46,6596.46,6596.46,6596.46,15005,328,2514,
2004-03-16_11:02,6593.62,6593.62,6593.62,6593.62,13032,321,2267,
2004-03-16_11:03,6602.04,6602.04,6602.04,6602.04,15123,322,2514,
2004-03-16_11:04,6594.01,6594.01,6594.01,6594.01,10025,226,1696,
2004-03-16_11:05,6595.40,6595.40,6595.40,6595.40,15261,350,2803,
2004-03-16_11:06,6590.53,6590.53,6590.53,6590.53,11790,315,2006,
2004-03-16_11:07,6592.32,6592.32,6592.32,6592.32,13707,304,2126,
2004-03-16_11:08,6601.97,6601.97,6601.97,6601.97,8611,176,1482,
2004-03-16_11:09,6588.59,6588.59,6588.59,6588.59,14791,380,2383,
2004-03-16_11:10,6586.14,6586.14,6586.14,6586.14,9567,221,1690,
2004-03-16_11:11,6594.09,6594.09,6594.09,6594.09,11712,270,2281,
2004-03-16_11:12,6590.64,6590.64,6590.64,6590.64,10501,212,1567,
2004-03-16_11:13,6599.60,6599.60,6599.60,6599.60,11737,215,1707,
2004-03-16_11:14,6591.84,6591.84,6591.84,6591.84,8734,180,1452,
2004-03-16_11:15,6596.65,6596.65,6596.65,6596.65,11084,237,1927,
2004-03-16_11:16,6591.52,6591.52,6591.52,6591.52,7647,140,1299,
2004-03-16_11:17,6595.12,6595.12,6595.12,6595.12,9200,210,1845,
2004-03-16_11:18,6598.30,6598.30,6598.30,6598.30,8312,194,1380,
2004-03-16_11:19,6603.17,6603.17,6603.17,6603.17,11644,275,1953,
2004-03-16_11:20,6603.99,6603.99,6603.99,6603.99,10811,248,1667,
2004-03-16_11:21,6606.34,6606.34,6606.34,6606.34,16753,460,2374,
2004-03-16_11:22,6607.57,6607.57,6607.57,6607.57,16628,484,2385,
2004-03-16_11:23,6617.20,6617.20,6617.20,6617.20,22347,575,3338,
2004-03-16_11:24,6620.43,6620.43,6620.43,6620.43,16921,381,2821,
2004-03-16_11:25,6630.37,6630.37,6630.37,6630.37,26749,587,4028,
2004-03-16_11:26,6633.28,6633.28,6633.28,6633.28,18340,400,2870,
2004-03-16_11:27,6634.20,6634.20,6634.20,6634.20,36085,883,4855,
2004-03-16_11:28,6641.28,6641.28,6641.28,6641.28,30910,704,3853,
2004-03-16_11:29,6637.64,6637.64,6637.64,6637.64,40919,980,5838,
2004-03-16_11:30,6636.87,6636.87,6636.87,6636.87,28335,582,3807,
2004-03-16_11:31,6632.58,6632.58,6632.58,6632.58,28175,594,4489,
2004-03-16_11:32,6629.48,6629.48,6629.48,6629.48,20014,402,3306,
2004-03-16_11:33,6636.30,6636.30,6636.30,6636.30,18629,416,3331,
2004-03-16_11:34,6629.48,6629.48,6629.48,6629.48,15391,321,2678,
2004-03-16_11:35,6628.60,6628.60,6628.60,6628.60,16429,369,2883,
2004-03-16_11:36,6628.48,6628.48,6628.48,6628.48,11671,233,2094,
2004-03-16_11:37,6626.80,6626.80,6626.80,6626.80,14306,328,2365,
2004-03-16_11:38,6627.48,6627.48,6627.48,6627.48,11123,219,1682,
2004-03-16_11:39,6630.08,6630.08,6630.08,6630.08,10621,251,1823,
2004-03-16_11:40,6633.36,6633.36,6633.36,6633.36,9069,189,1574,
2004-03-16_11:41,6618.59,6618.59,6618.59,6618.59,14658,383,2408,
2004-03-16_11:42,6621.22,6621.22,6621.22,6621.22,9415,203,1643,
2004-03-16_11:43,6615.94,6615.94,6615.94,6615.94,14375,395,2451,
2004-03-16_11:44,6613.27,6613.27,6613.27,6613.27,16720,473,2532,
2004-03-16_11:45,6610.47,6610.47,6610.47,6610.47,17565,438,2945,
2004-03-16_11:46,6610.43,6610.43,6610.43,6610.43,11450,260,2164,
2004-03-16_11:47,6615.65,6615.65,6615.65,6615.65,13501,325,2334,
2004-03-16_11:48,6614.13,6614.13,6614.13,6614.13,8618,165,1451,
2004-03-16_11:49,6608.29,6608.29,6608.29,6608.29,14560,388,2655,
2004-03-16_11:50,6610.77,6610.77,6610.77,6610.77,9933,168,1508,
2004-03-16_11:51,6616.33,6616.33,6616.33,6616.33,13832,326,2297,
2004-03-16_11:52,6618.56,6618.56,6618.56,6618.56,7928,164,1267,
2004-03-16_11:53,6624.27,6624.27,6624.27,6624.27,9204,182,1536,
2004-03-16_11:54,6619.88,6619.88,6619.88,6619.88,7655,182,1320,
2004-03-16_11:55,6618.64,6618.64,6618.64,6618.64,11595,262,2089,
2004-03-16_11:56,6611.64,6611.64,6611.64,6611.64,10841,235,1931,
2004-03-16_11:57,6614.64,6614.64,6614.64,6614.64,12150,284,1985,
2004-03-16_11:58,6615.93,6615.93,6615.93,6615.93,8593,176,1474,
2004-03-16_11:59,6616.37,6616.37,6616.37,6616.37,15628,420,2197,
2004-03-16_12:00,6618.83,6618.83,6618.83,6618.83,12990,279,1965,
2004-03-16_12:01,6615.37,6615.37,6615.37,6615.37,17172,408,2664,
2004-03-16_12:02,6612.53,6612.53,6612.53,6612.53,11545,231,1827,
2004-03-16_12:03,6617.97,6617.97,6617.97,6617.97,11451,232,2037,
2004-03-16_12:04,6626.15,6626.15,6626.15,6626.15,8958,203,1542,
2004-03-16_12:05,6627.08,6627.08,6627.08,6627.08,10540,232,1806,
2004-03-16_12:06,6620.68,6620.68,6620.68,6620.68,10075,212,1705,
2004-03-16_12:07,6615.22,6615.22,6615.22,6615.22,15080,358,2647,
2004-03-16_12:08,6622.93,6622.93,6622.93,6622.93,10230,228,1844,
2004-03-16_12:09,6624.60,6624.60,6624.60,6624.60,12466,264,2118,
2004-03-16_12:10,6625.28,6625.28,6625.28,6625.28,8522,185,1536,
2004-03-16_12:11,6628.26,6628.26,6628.26,6628.26,10982,243,2039,
2004-03-16_12:12,6633.49,6633.49,6633.49,6633.49,10603,228,1759,
2004-03-16_12:13,6631.90,6631.90,6631.90,6631.90,16217,431,2732,
2004-03-16_12:14,6629.25,6629.25,6629.25,6629.25,14949,333,2199,
2004-03-16_12:15,6632.28,6632.28,6632.28,6632.28,19919,492,2984,
2004-03-16_12:16,6630.11,6630.11,6630.11,6630.11,12132,313,1987,
2004-03-16_12:17,6633.83,6633.83,6633.83,6633.83,16742,451,2737,
2004-03-16_12:18,6639.77,6639.77,6639.77,6639.77,10248,235,1818,
2004-03-16_12:19,6644.05,6644.05,6644.05,6644.05,16351,426,2888,
2004-03-16_12:20,6645.25,6645.25,6645.25,6645.25,14319,371,2603,
2004-03-16_12:21,6644.62,6644.62,6644.62,6644.62,24133,628,4091,
2004-03-16_12:22,6645.70,6645.70,6645.70,6645.70,14862,334,2479,
2004-03-16_12:23,6644.69,6644.69,6644.69,6644.69,27816,636,3680,
2004-03-16_12:24,6642.45,6642.45,6642.45,6642.45,17603,411,2671,
2004-03-16_12:25,6645.72,6645.72,6645.72,6645.72,23680,534,3566,
2004-03-16_12:26,6643.44,6643.44,6643.44,6643.44,18138,396,2883,
2004-03-16_12:27,6646.77,6646.77,6646.77,6646.77,25109,565,3601,
2004-03-16_12:28,6647.80,6647.80,6647.80,6647.80,17951,433,2698,
2004-03-16_12:29,6649.74,6649.74,6649.74,6649.74,25696,592,3952,
2004-03-16_12:30,6653.68,6653.68,6653.68,6653.68,17257,388,2835,
2004-03-16_12:31,6651.29,6651.29,6651.29,6651.29,23221,522,3892,
2004-03-16_12:32,6660.82,6660.82,6660.82,6660.82,16730,331,2764,
2004-03-16_12:33,6655.45,6655.45,6655.45,6655.45,23838,520,4079,
2004-03-16_12:34,6658.73,6658.73,6658.73,6658.73,16887,340,2877,
2004-03-16_12:35,6656.55,6656.55,6656.55,6656.55,19734,444,3484,
2004-03-16_12:36,6658.15,6658.15,6658.15,6658.15,13320,318,2563,
2004-03-16_12:37,6651.09,6651.09,6651.09,6651.09,24168,600,3866,
2004-03-16_12:38,6649.21,6649.21,6649.21,6649.21,18177,453,3012,
2004-03-16_12:39,6637.86,6637.86,6637.86,6637.86,21392,506,3766,
2004-03-16_12:40,6635.79,6635.79,6635.79,6635.79,20976,479,3199,
2004-03-16_12:41,6635.10,6635.10,6635.10,6635.10,22701,530,3972,
2004-03-16_12:42,6622.53,6622.53,6622.53,6622.53,25968,606,3982,
2004-03-16_12:43,6627.70,6627.70,6627.70,6627.70,26251,649,4248,
2004-03-16_12:44,6620.34,6620.34,6620.34,6620.34,19237,451,3132,
2004-03-16_12:45,6612.00,6612.00,6612.00,6612.00,22765,607,3905,
2004-03-16_12:46,6612.53,6612.53,6612.53,6612.53,19049,474,3115,
2004-03-16_12:47,6610.72,6610.72,6610.72,6610.72,23690,573,4089,
2004-03-16_12:48,6610.65,6610.65,6610.65,6610.65,17491,402,3054,
2004-03-16_12:49,6608.93,6608.93,6608.93,6608.93,19075,423,3092,
2004-03-16_12:50,6609.53,6609.53,6609.53,6609.53,13811,364,2368,
2004-03-16_12:51,6607.69,6607.69,6607.69,6607.69,25900,679,3970,
2004-03-16_12:52,6610.98,6610.98,6610.98,6610.98,11237,287,1987,
2004-03-16_12:53,6613.10,6613.10,6613.10,6613.10,16120,383,2635,
2004-03-16_12:54,6613.30,6613.30,6613.30,6613.30,10776,248,2003,
2004-03-16_12:55,6612.54,6612.54,6612.54,6612.54,13120,320,2700,
2004-03-16_12:56,6606.53,6606.53,6606.53,6606.53,9011,199,1844,
2004-03-16_12:57,6617.83,6617.83,6617.83,6617.83,12999,300,2474,
2004-03-16_12:58,6621.23,6621.23,6621.23,6621.23,9660,215,1671,
2004-03-16_12:59,6614.68,6614.68,6614.68,6614.68,13333,329,2161,
2004-03-16_13:00,6617.60,6617.60,6617.60,6617.60,11296,286,1829,
2004-03-16_13:01,6611.28,6611.28,6611.28,6611.28,14459,352,2668,
2004-03-16_13:02,6616.94,6616.94,6616.94,6616.94,10541,228,1770,
2004-03-16_13:03,6617.99,6617.99,6617.99,6617.99,14770,338,2568,
2004-03-16_13:04,6606.41,6606.41,6606.41,6606.41,12444,287,2053,
2004-03-16_13:05,6610.70,6610.70,6610.70,6610.70,16896,347,2925,
2004-03-16_13:06,6608.67,6608.67,6608.67,6608.67,18227,402,2872,
2004-03-16_13:07,6604.62,6604.62,6604.62,6604.62,24960,621,4064,
2004-03-16_13:08,6601.47,6601.47,6601.47,6601.47,19854,414,3200,
2004-03-16_13:09,6597.53,6597.53,6597.53,6597.53,28382,637,4772,
2004-03-16_13:10,6600.56,6600.56,6600.56,6600.56,24615,514,4314,
2004-03-16_13:11,6588.39,6588.39,6588.39,6588.39,36683,890,6330,
2004-03-16_13:12,6595.58,6595.58,6595.58,6595.58,28347,618,4275,
2004-03-16_13:13,6589.67,6589.67,6589.67,6589.67,35763,800,5826,
2004-03-16_13:14,6591.48,6591.48,6591.48,6591.48,26052,584,3955,
2004-03-16_13:15,6589.03,6589.03,6589.03,6589.03,32475,712,5592,
2004-03-16_13:16,6586.95,6586.95,6586.95,6586.95,22238,428,4094,
2004-03-16_13:17,6585.27,6585.27,6585.27,6585.27,27529,597,5260,
2004-03-16_13:18,6591.14,6591.14,6591.14,6591.14,21621,436,3848,
2004-03-16_13:19,6596.11,6596.11,6596.11,6596.11,29533,658,5352,
2004-03-16_13:20,6589.67,6589.67,6589.67,6589.67,25453,570,4124,
2004-03-16_13:21,6593.30,6593.30,6593.30,6593.30,30295,645,4924,
2004-03-16_13:22,6586.28,6586.28,6586.28,6586.28,22012,464,3930,
2004-03-16_13:23,6596.28,6596.28,6596.28,6596.28,30526,648,5728,
2004-03-16_13:24,6598.30,6598.30,6598.30,6598.30,27737,550,4751,
2004-03-16_13:25,6595.29,6595.29,6595.29,6595.29,38764,859,6643,
2004-03-16_13:26,6595.29,6595.29,6595.29,6595.29,0,0,0,
2004-03-16_13:27,6595.29,6595.29,6595.29,6595.29,0,0,0,
2004-03-16_13:28,6595.29,6595.29,6595.29,6595.29,0,0,0,
2004-03-16_13:29,6595.29,6595.29,6595.29,6595.29,0,0,0,
2004-03-16_13:30,6589.72,6589.72,6589.72,6589.72,258964,5772,38850,
2004-03-17_09:01,6654.47,6654.47,6654.47,6654.47,185790,2846,22030,
2004-03-17_09:02,6660.41,6660.41,6660.41,6660.41,47866,859,6178,
2004-03-17_09:03,6669.93,6669.93,6669.93,6669.93,52759,1101,7989,
2004-03-17_09:04,6663.37,6663.37,6663.37,6663.37,42998,904,6432,
2004-03-17_09:05,6656.59,6656.59,6656.59,6656.59,52133,1158,8172,
2004-03-17_09:06,6654.32,6654.32,6654.32,6654.32,42306,988,6048,
2004-03-17_09:07,6651.84,6651.84,6651.84,6651.84,47318,1084,7298,
2004-03-17_09:08,6649.45,6649.45,6649.45,6649.45,32018,635,5041,
2004-03-17_09:09,6648.78,6648.78,6648.78,6648.78,43143,910,6424,
2004-03-17_09:10,6647.98,6647.98,6647.98,6647.98,31765,655,4864,
2004-03-17_09:11,6651.24,6651.24,6651.24,6651.24,46622,1034,6738,
2004-03-17_09:12,6652.08,6652.08,6652.08,6652.08,38692,852,5380,
2004-03-17_09:13,6651.46,6651.46,6651.46,6651.46,51061,1279,7723,
2004-03-17_09:14,6655.84,6655.84,6655.84,6655.84,34065,711,5131,
2004-03-17_09:15,6657.50,6657.50,6657.50,6657.50,45869,1119,6929,
2004-03-17_09:16,6662.69,6662.69,6662.69,6662.69,32426,745,4992,
2004-03-17_09:17,6661.41,6661.41,6661.41,6661.41,43891,1016,6281,
2004-03-17_09:18,6661.16,6661.16,6661.16,6661.16,36288,869,4824,
2004-03-17_09:19,6662.37,6662.37,6662.37,6662.37,42194,1051,6702,
2004-03-17_09:20,6658.73,6658.73,6658.73,6658.73,33843,719,5166,
2004-03-17_09:21,6657.99,6657.99,6657.99,6657.99,39914,936,6329,
2004-03-17_09:22,6654.92,6654.92,6654.92,6654.92,27085,585,4557,
2004-03-17_09:23,6649.49,6649.49,6649.49,6649.49,41691,976,6740,
2004-03-17_09:24,6647.44,6647.44,6647.44,6647.44,34913,780,5345,
2004-03-17_09:25,6644.33,6644.33,6644.33,6644.33,47696,1106,6948,
2004-03-17_09:26,6643.97,6643.97,6643.97,6643.97,31170,703,4610,
2004-03-17_09:27,6643.26,6643.26,6643.26,6643.26,37253,885,5584,
2004-03-17_09:28,6638.06,6638.06,6638.06,6638.06,22621,465,3588,
2004-03-17_09:29,6634.93,6634.93,6634.93,6634.93,30404,716,4938,
2004-03-17_09:30,6636.40,6636.40,6636.40,6636.40,22000,458,3817,
2004-03-17_09:31,6640.27,6640.27,6640.27,6640.27,34851,682,4670,
2004-03-17_09:32,6634.32,6634.32,6634.32,6634.32,20771,414,3355,
2004-03-17_09:33,6641.09,6641.09,6641.09,6641.09,25689,545,4040,
2004-03-17_09:34,6638.39,6638.39,6638.39,6638.39,19954,409,2993,
2004-03-17_09:35,6633.19,6633.19,6633.19,6633.19,22452,493,3621,
2004-03-17_09:36,6641.21,6641.21,6641.21,6641.21,17339,348,2780,
2004-03-17_09:37,6646.42,6646.42,6646.42,6646.42,24964,553,3788,
2004-03-17_09:38,6644.27,6644.27,6644.27,6644.27,17052,341,2694,
2004-03-17_09:39,6647.62,6647.62,6647.62,6647.62,21420,451,3349,
2004-03-17_09:40,6643.46,6643.46,6643.46,6643.46,19833,395,2909,
2004-03-17_09:41,6646.66,6646.66,6646.66,6646.66,22825,550,3537,
2004-03-17_09:42,6641.80,6641.80,6641.80,6641.80,19611,424,3067,
2004-03-17_09:43,6649.24,6649.24,6649.24,6649.24,26019,576,4303,
2004-03-17_09:44,6649.31,6649.31,6649.31,6649.31,19236,385,3188,
2004-03-17_09:45,6655.02,6655.02,6655.02,6655.02,23908,533,4095,
2004-03-17_09:46,6655.69,6655.69,6655.69,6655.69,17061,348,2834,
2004-03-17_09:47,6655.49,6655.49,6655.49,6655.49,21738,470,3770,
2004-03-17_09:48,6655.13,6655.13,6655.13,6655.13,18564,391,2950,
2004-03-17_09:49,6655.59,6655.59,6655.59,6655.59,22308,560,4055,
2004-03-17_09:50,6657.96,6657.96,6657.96,6657.96,18905,412,2817,
2004-03-17_09:51,6660.69,6660.69,6660.69,6660.69,24146,516,4147,
2004-03-17_09:52,6656.59,6656.59,6656.59,6656.59,18263,384,2952,
2004-03-17_09:53,6662.12,6662.12,6662.12,6662.12,24789,591,4019,
2004-03-17_09:54,6663.40,6663.40,6663.40,6663.40,18744,403,3112,
2004-03-17_09:55,6661.45,6661.45,6661.45,6661.45,24436,515,3835,
2004-03-17_09:56,6663.56,6663.56,6663.56,6663.56,19688,412,2934,
2004-03-17_09:57,6668.38,6668.38,6668.38,6668.38,24093,581,3933,
2004-03-17_09:58,6667.97,6667.97,6667.97,6667.97,17454,411,2685,
2004-03-17_09:59,6668.52,6668.52,6668.52,6668.52,25426,582,4100,
2004-03-17_10:00,6667.64,6667.64,6667.64,6667.64,16635,341,2779,
2004-03-17_10:01,6669.37,6669.37,6669.37,6669.37,20845,478,3450,
2004-03-17_10:02,6661.06,6661.06,6661.06,6661.06,19088,440,2819,
2004-03-17_10:03,6669.26,6669.26,6669.26,6669.26,18806,394,3057,
2004-03-17_10:04,6661.02,6661.02,6661.02,6661.02,13227,260,2296,
2004-03-17_10:05,6660.71,6660.71,6660.71,6660.71,18686,414,3075,
2004-03-17_10:06,6652.75,6652.75,6652.75,6652.75,14776,300,2445,
2004-03-17_10:07,6651.65,6651.65,6651.65,6651.65,26131,644,4160,
2004-03-17_10:08,6653.84,6653.84,6653.84,6653.84,17857,369,2699,
2004-03-17_10:09,6648.77,6648.77,6648.77,6648.77,25549,553,3753,
2004-03-17_10:10,6653.50,6653.50,6653.50,6653.50,21561,397,2983,
2004-03-17_10:11,6655.07,6655.07,6655.07,6655.07,23673,527,3679,
2004-03-17_10:12,6651.19,6651.19,6651.19,6651.19,12819,276,2329,
2004-03-17_10:13,6656.11,6656.11,6656.11,6656.11,18606,406,3149,
2004-03-17_10:14,6656.51,6656.51,6656.51,6656.51,11902,269,1966,
2004-03-17_10:15,6657.05,6657.05,6657.05,6657.05,17004,386,2748,
2004-03-17_10:16,6652.82,6652.82,6652.82,6652.82,13208,264,2033,
2004-03-17_10:17,6655.98,6655.98,6655.98,6655.98,14705,269,2595,
2004-03-17_10:18,6655.51,6655.51,6655.51,6655.51,12201,238,2058,
2004-03-17_10:19,6654.99,6654.99,6654.99,6654.99,16448,342,2920,
2004-03-17_10:20,6655.78,6655.78,6655.78,6655.78,12452,257,2192,
2004-03-17_10:21,6653.63,6653.63,6653.63,6653.63,16221,316,2666,
2004-03-17_10:22,6652.97,6652.97,6652.97,6652.97,13252,267,2158,
2004-03-17_10:23,6641.03,6641.03,6641.03,6641.03,16052,391,3021,
2004-03-17_10:24,6650.38,6650.38,6650.38,6650.38,13221,271,2275,
2004-03-17_10:25,6648.51,6648.51,6648.51,6648.51,20615,421,3371,
2004-03-17_10:26,6637.82,6637.82,6637.82,6637.82,17622,392,2679,
2004-03-17_10:27,6646.48,6646.48,6646.48,6646.48,18546,387,3128,
2004-03-17_10:28,6640.95,6640.95,6640.95,6640.95,16842,317,2733,
2004-03-17_10:29,6640.84,6640.84,6640.84,6640.84,23161,520,3457,
2004-03-17_10:30,6634.50,6634.50,6634.50,6634.50,14940,302,2317,
2004-03-17_10:31,6634.99,6634.99,6634.99,6634.99,18047,386,2964,
2004-03-17_10:32,6640.28,6640.28,6640.28,6640.28,12994,274,2094,
2004-03-17_10:33,6633.98,6633.98,6633.98,6633.98,15830,337,2534,
2004-03-17_10:34,6644.64,6644.64,6644.64,6644.64,12192,248,1851,
2004-03-17_10:35,6635.73,6635.73,6635.73,6635.73,15338,324,2467,
2004-03-17_10:36,6637.37,6637.37,6637.37,6637.37,9429,172,1697,
2004-03-17_10:37,6643.06,6643.06,6643.06,6643.06,13182,257,2080,
2004-03-17_10:38,6640.66,6640.66,6640.66,6640.66,9371,170,1596,
2004-03-17_10:39,6637.27,6637.27,6637.27,6637.27,11914,256,1875,
2004-03-17_10:40,6635.21,6635.21,6635.21,6635.21,9591,169,1376,
2004-03-17_10:41,6638.83,6638.83,6638.83,6638.83,11700,244,1905,
2004-03-17_10:42,6636.14,6636.14,6636.14,6636.14,8243,163,1470,
2004-03-17_10:43,6635.14,6635.14,6635.14,6635.14,12911,252,1939,
2004-03-17_10:44,6637.08,6637.08,6637.08,6637.08,7341,144,1369,
2004-03-17_10:45,6644.03,6644.03,6644.03,6644.03,11456,238,1881,
2004-03-17_10:46,6640.11,6640.11,6640.11,6640.11,8426,166,1338,
2004-03-17_10:47,6645.28,6645.28,6645.28,6645.28,14027,307,2068,
2004-03-17_10:48,6647.60,6647.60,6647.60,6647.60,9134,205,1504,
2004-03-17_10:49,6640.16,6640.16,6640.16,6640.16,13060,305,2249,
2004-03-17_10:50,6645.40,6645.40,6645.40,6645.40,8886,200,1527,
2004-03-17_10:51,6647.93,6647.93,6647.93,6647.93,11581,243,2026,
2004-03-17_10:52,6639.00,6639.00,6639.00,6639.00,7588,176,1324,
2004-03-17_10:53,6647.30,6647.30,6647.30,6647.30,13520,294,2009,
2004-03-17_10:54,6645.77,6645.77,6645.77,6645.77,9077,187,1326,
2004-03-17_10:55,6646.02,6646.02,6646.02,6646.02,13921,317,2147,
2004-03-17_10:56,6640.71,6640.71,6640.71,6640.71,8636,160,1257,
2004-03-17_10:57,6641.09,6641.09,6641.09,6641.09,11459,257,2046,
2004-03-17_10:58,6643.37,6643.37,6643.37,6643.37,8012,158,1361,
2004-03-17_10:59,6646.61,6646.61,6646.61,6646.61,10064,217,1741,
2004-03-17_11:00,6646.68,6646.68,6646.68,6646.68,6487,127,1205,
2004-03-17_11:01,6646.44,6646.44,6646.44,6646.44,10326,232,1729,
2004-03-17_11:02,6642.95,6642.95,6642.95,6642.95,10825,246,1767,
2004-03-17_11:03,6638.03,6638.03,6638.03,6638.03,13240,308,2230,
2004-03-17_11:04,6638.89,6638.89,6638.89,6638.89,10508,245,1695,
2004-03-17_11:05,6638.62,6638.62,6638.62,6638.62,12562,280,2046,
2004-03-17_11:06,6645.22,6645.22,6645.22,6645.22,9333,192,1542,
2004-03-17_11:07,6637.15,6637.15,6637.15,6637.15,11984,238,2307,
2004-03-17_11:08,6644.82,6644.82,6644.82,6644.82,7577,157,1346,
2004-03-17_11:09,6643.24,6643.24,6643.24,6643.24,11123,242,1994,
2004-03-17_11:10,6635.16,6635.16,6635.16,6635.16,11161,257,1775,
2004-03-17_11:11,6638.33,6638.33,6638.33,6638.33,14478,336,2330,
2004-03-17_11:12,6642.91,6642.91,6642.91,6642.91,7381,148,1400,
2004-03-17_11:13,6634.92,6634.92,6634.92,6634.92,14044,383,2495,
2004-03-17_11:14,6635.64,6635.64,6635.64,6635.64,8232,208,1525,
2004-03-17_11:15,6630.64,6630.64,6630.64,6630.64,14956,439,2506,
2004-03-17_11:16,6634.89,6634.89,6634.89,6634.89,12295,312,1792,
2004-03-17_11:17,6626.90,6626.90,6626.90,6626.90,23069,615,3528,
2004-03-17_11:18,6623.89,6623.89,6623.89,6623.89,16521,388,2644,
2004-03-17_11:19,6624.37,6624.37,6624.37,6624.37,21781,545,3455,
2004-03-17_11:20,6617.32,6617.32,6617.32,6617.32,21546,580,3311,
2004-03-17_11:21,6627.03,6627.03,6627.03,6627.03,28149,638,4414,
2004-03-17_11:22,6618.60,6618.60,6618.60,6618.60,18318,421,2959,
2004-03-17_11:23,6613.39,6613.39,6613.39,6613.39,28572,722,4579,
2004-03-17_11:24,6617.21,6617.21,6617.21,6617.21,17053,347,2740,
2004-03-17_11:25,6614.83,6614.83,6614.83,6614.83,23111,556,3817,
2004-03-17_11:26,6615.50,6615.50,6615.50,6615.50,14764,305,2304,
2004-03-17_11:27,6615.61,6615.61,6615.61,6615.61,19501,421,3382,
2004-03-17_11:28,6610.52,6610.52,6610.52,6610.52,15695,323,2720,
2004-03-17_11:29,6619.51,6619.51,6619.51,6619.51,17318,402,2818,
2004-03-17_11:30,6611.76,6611.76,6611.76,6611.76,18703,439,2485,
2004-03-17_11:31,6612.69,6612.69,6612.69,6612.69,20606,466,3381,
2004-03-17_11:32,6615.62,6615.62,6615.62,6615.62,14051,314,2337,
2004-03-17_11:33,6611.16,6611.16,6611.16,6611.16,18120,426,2961,
2004-03-17_11:34,6606.66,6606.66,6606.66,6606.66,12961,275,1978,
2004-03-17_11:35,6603.33,6603.33,6603.33,6603.33,20777,507,3531,
2004-03-17_11:36,6601.74,6601.74,6601.74,6601.74,17638,376,2848,
2004-03-17_11:37,6597.28,6597.28,6597.28,6597.28,23645,576,4071,
2004-03-17_11:38,6596.36,6596.36,6596.36,6596.36,16014,330,2814,
2004-03-17_11:39,6597.62,6597.62,6597.62,6597.62,20763,454,3877,
2004-03-17_11:40,6597.75,6597.75,6597.75,6597.75,17349,368,2712,
2004-03-17_11:41,6598.94,6598.94,6598.94,6598.94,18941,412,3034,
2004-03-17_11:42,6598.72,6598.72,6598.72,6598.72,13520,257,2124,
2004-03-17_11:43,6606.11,6606.11,6606.11,6606.11,16882,400,2438,
2004-03-17_11:44,6610.29,6610.29,6610.29,6610.29,11522,241,2074,
2004-03-17_11:45,6611.70,6611.70,6611.70,6611.70,18632,415,2997,
2004-03-17_11:46,6606.54,6606.54,6606.54,6606.54,13448,293,2254,
2004-03-17_11:47,6610.36,6610.36,6610.36,6610.36,13803,284,2485,
2004-03-17_11:48,6612.83,6612.83,6612.83,6612.83,11788,206,1812,
2004-03-17_11:49,6610.11,6610.11,6610.11,6610.11,16025,297,2582,
2004-03-17_11:50,6606.95,6606.95,6606.95,6606.95,12326,242,2071,
2004-03-17_11:51,6616.09,6616.09,6616.09,6616.09,12652,233,2314,
2004-03-17_11:52,6616.17,6616.17,6616.17,6616.17,9368,185,1553,
2004-03-17_11:53,6616.85,6616.85,6616.85,6616.85,12704,285,2487,
2004-03-17_11:54,6615.65,6615.65,6615.65,6615.65,9990,193,1758,
2004-03-17_11:55,6614.50,6614.50,6614.50,6614.50,17069,550,3187,
2004-03-17_11:56,6602.03,6602.03,6602.03,6602.03,11042,269,1706,
2004-03-17_11:57,6605.49,6605.49,6605.49,6605.49,13426,305,2314,
2004-03-17_11:58,6602.29,6602.29,6602.29,6602.29,9471,217,1602,
2004-03-17_11:59,6604.74,6604.74,6604.74,6604.74,12380,260,1955,
2004-03-17_12:00,6606.04,6606.04,6606.04,6606.04,6935,140,1273,
2004-03-17_12:01,6609.96,6609.96,6609.96,6609.96,9986,252,1735,
2004-03-17_12:02,6607.43,6607.43,6607.43,6607.43,7122,149,1175,
2004-03-17_12:03,6611.77,6611.77,6611.77,6611.77,9669,205,1588,
2004-03-17_12:04,6608.48,6608.48,6608.48,6608.48,6898,133,1102,
2004-03-17_12:05,6610.27,6610.27,6610.27,6610.27,8865,199,1532,
2004-03-17_12:06,6613.54,6613.54,6613.54,6613.54,6876,139,1088,
2004-03-17_12:07,6612.64,6612.64,6612.64,6612.64,8901,191,1374,
2004-03-17_12:08,6613.49,6613.49,6613.49,6613.49,5840,118,1045,
2004-03-17_12:09,6613.73,6613.73,6613.73,6613.73,9952,234,1486,
2004-03-17_12:10,6613.90,6613.90,6613.90,6613.90,7782,169,1276,
2004-03-17_12:11,6618.76,6618.76,6618.76,6618.76,9267,205,1536,
2004-03-17_12:12,6619.66,6619.66,6619.66,6619.66,7302,196,1138,
2004-03-17_12:13,6622.64,6622.64,6622.64,6622.64,10079,198,1577,
2004-03-17_12:14,6621.70,6621.70,6621.70,6621.70,6640,144,1189,
2004-03-17_12:15,6621.65,6621.65,6621.65,6621.65,10238,294,1769,
2004-03-17_12:16,6622.84,6622.84,6622.84,6622.84,9226,210,1437,
2004-03-17_12:17,6626.28,6626.28,6626.28,6626.28,8318,175,1491,
2004-03-17_12:18,6621.09,6621.09,6621.09,6621.09,8389,180,1274,
2004-03-17_12:19,6628.54,6628.54,6628.54,6628.54,12638,319,1831,
2004-03-17_12:20,6627.99,6627.99,6627.99,6627.99,8929,207,1567,
2004-03-17_12:21,6628.43,6628.43,6628.43,6628.43,8734,197,1594,
2004-03-17_12:22,6629.32,6629.32,6629.32,6629.32,8729,181,1458,
2004-03-17_12:23,6625.93,6625.93,6625.93,6625.93,10009,212,1742,
2004-03-17_12:24,6624.28,6624.28,6624.28,6624.28,7718,182,1300,
2004-03-17_12:25,6624.60,6624.60,6624.60,6624.60,11390,235,1746,
2004-03-17_12:26,6628.45,6628.45,6628.45,6628.45,9189,213,1511,
2004-03-17_12:27,6629.41,6629.41,6629.41,6629.41,11751,283,1918,
2004-03-17_12:28,6631.06,6631.06,6631.06,6631.06,9513,204,1449,
2004-03-17_12:29,6634.97,6634.97,6634.97,6634.97,11670,227,1951,
2004-03-17_12:30,6630.25,6630.25,6630.25,6630.25,11745,231,1729,
2004-03-17_12:31,6626.46,6626.46,6626.46,6626.46,17699,416,2464,
2004-03-17_12:32,6631.77,6631.77,6631.77,6631.77,11390,237,1852,
2004-03-17_12:33,6629.94,6629.94,6629.94,6629.94,18167,383,2879,
2004-03-17_12:34,6634.35,6634.35,6634.35,6634.35,9761,208,1583,
2004-03-17_12:35,6636.52,6636.52,6636.52,6636.52,14231,300,2362,
2004-03-17_12:36,6628.37,6628.37,6628.37,6628.37,8519,188,1632,
2004-03-17_12:37,6631.68,6631.68,6631.68,6631.68,10890,232,2126,
2004-03-17_12:38,6624.60,6624.60,6624.60,6624.60,9970,216,1556,
2004-03-17_12:39,6623.61,6623.61,6623.61,6623.61,18544,419,2831,
2004-03-17_12:40,6629.50,6629.50,6629.50,6629.50,12049,238,1932,
2004-03-17_12:41,6625.65,6625.65,6625.65,6625.65,15937,384,2681,
2004-03-17_12:42,6621.28,6621.28,6621.28,6621.28,10980,250,1830,
2004-03-17_12:43,6624.37,6624.37,6624.37,6624.37,14952,357,2648,
2004-03-17_12:44,6627.97,6627.97,6627.97,6627.97,13264,289,1931,
2004-03-17_12:45,6629.18,6629.18,6629.18,6629.18,16785,387,2665,
2004-03-17_12:46,6631.79,6631.79,6631.79,6631.79,12835,260,1811,
2004-03-17_12:47,6623.50,6623.50,6623.50,6623.50,15716,351,2756,
2004-03-17_12:48,6623.29,6623.29,6623.29,6623.29,13328,273,2142,
2004-03-17_12:49,6626.92,6626.92,6626.92,6626.92,17012,388,2918,
2004-03-17_12:50,6629.11,6629.11,6629.11,6629.11,12204,246,2222,
2004-03-17_12:51,6616.39,6616.39,6616.39,6616.39,15807,342,2695,
2004-03-17_12:52,6621.67,6621.67,6621.67,6621.67,11291,277,2089,
2004-03-17_12:53,6621.61,6621.61,6621.61,6621.61,24599,909,4222,
2004-03-17_12:54,6618.86,6618.86,6618.86,6618.86,16111,346,2656,
2004-03-17_12:55,6613.45,6613.45,6613.45,6613.45,24090,600,3788,
2004-03-17_12:56,6610.99,6610.99,6610.99,6610.99,13630,277,2309,
2004-03-17_12:57,6613.18,6613.18,6613.18,6613.18,23318,523,3778,
2004-03-17_12:58,6616.01,6616.01,6616.01,6616.01,13091,290,2390,
2004-03-17_12:59,6613.73,6613.73,6613.73,6613.73,18572,413,3384,
2004-03-17_13:00,6613.17,6613.17,6613.17,6613.17,13869,304,2060,
2004-03-17_13:01,6608.67,6608.67,6608.67,6608.67,13911,293,2807,
2004-03-17_13:02,6617.27,6617.27,6617.27,6617.27,12394,265,2401,
2004-03-17_13:03,6611.41,6611.41,6611.41,6611.41,16631,462,2986,
2004-03-17_13:04,6611.16,6611.16,6611.16,6611.16,12778,283,2310,
2004-03-17_13:05,6611.15,6611.15,6611.15,6611.15,19499,424,3477,
2004-03-17_13:06,6612.99,6612.99,6612.99,6612.99,16458,353,2611,
2004-03-17_13:07,6611.31,6611.31,6611.31,6611.31,22063,477,3567,
2004-03-17_13:08,6608.40,6608.40,6608.40,6608.40,14296,303,2558,
2004-03-17_13:09,6612.18,6612.18,6612.18,6612.18,18946,396,3550,
2004-03-17_13:10,6610.60,6610.60,6610.60,6610.60,19853,412,3457,
2004-03-17_13:11,6611.33,6611.33,6611.33,6611.33,22835,482,3994,
2004-03-17_13:12,6611.09,6611.09,6611.09,6611.09,20831,434,3471,
2004-03-17_13:13,6605.39,6605.39,6605.39,6605.39,26524,575,4474,
2004-03-17_13:14,6599.57,6599.57,6599.57,6599.57,24515,509,4288,
2004-03-17_13:15,6593.42,6593.42,6593.42,6593.42,37197,722,6184,
2004-03-17_13:16,6599.70,6599.70,6599.70,6599.70,33654,641,5068,
2004-03-17_13:17,6594.14,6594.14,6594.14,6594.14,38057,781,6463,
2004-03-17_13:18,6593.82,6593.82,6593.82,6593.82,30080,614,4595,
2004-03-17_13:19,6595.75,6595.75,6595.75,6595.75,34704,776,5827,
2004-03-17_13:20,6595.73,6595.73,6595.73,6595.73,28709,630,4707,
2004-03-17_13:21,6593.10,6593.10,6593.10,6593.10,33121,721,5439,
2004-03-17_13:22,6590.54,6590.54,6590.54,6590.54,22970,547,3968,
2004-03-17_13:23,6589.48,6589.48,6589.48,6589.48,42892,1335,7091,
2004-03-17_13:24,6585.48,6585.48,6585.48,6585.48,30699,658,5539,
2004-03-17_13:25,6588.11,6588.11,6588.11,6588.11,42488,1054,7469,
2004-03-17_13:26,6588.11,6588.11,6588.11,6588.11,0,0,0,
2004-03-17_13:27,6588.11,6588.11,6588.11,6588.11,0,0,0,
2004-03-17_13:28,6588.11,6588.11,6588.11,6588.11,0,0,0,
2004-03-17_13:29,6588.11,6588.11,6588.11,6588.11,0,0,0,
2004-03-17_13:30,6577.98,6577.98,6577.98,6577.98,249302,6104,37951,
2004-03-18_09:01,6572.73,6572.73,6572.73,6572.73,330392,8718,37834,
2004-03-18_09:02,6570.53,6570.53,6570.53,6570.53,67603,1655,8604,
2004-03-18_09:03,6576.94,6576.94,6576.94,6576.94,83670,2232,11301,
2004-03-18_09:04,6571.75,6571.75,6571.75,6571.75,70393,1945,9915,
2004-03-18_09:05,6583.21,6583.21,6583.21,6583.21,95286,2625,12322,
2004-03-18_09:06,6590.93,6590.93,6590.93,6590.93,77855,2106,10369,
2004-03-18_09:07,6598.47,6598.47,6598.47,6598.47,102899,2660,13412,
2004-03-18_09:08,6604.88,6604.88,6604.88,6604.88,81395,2170,10950,
2004-03-18_09:09,6611.73,6611.73,6611.73,6611.73,105461,2834,13406,
2004-03-18_09:10,6610.78,6610.78,6610.78,6610.78,89429,2337,10894,
2004-03-18_09:11,6604.54,6604.54,6604.54,6604.54,102298,2788,12665,
2004-03-18_09:12,6593.89,6593.89,6593.89,6593.89,76863,2053,9687,
2004-03-18_09:13,6594.79,6594.79,6594.79,6594.79,89900,2472,10996,
2004-03-18_09:14,6585.27,6585.27,6585.27,6585.27,71773,1974,8670,
2004-03-18_09:15,6603.16,6603.16,6603.16,6603.16,74072,1971,10032,
2004-03-18_09:16,6632.68,6632.68,6632.68,6632.68,43799,1092,6763,
2004-03-18_09:17,6658.71,6658.71,6658.71,6658.71,56205,1529,8165,
2004-03-18_09:18,6669.57,6669.57,6669.57,6669.57,44407,1052,6698,
2004-03-18_09:19,6694.58,6694.58,6694.58,6694.58,62840,1591,9819,
2004-03-18_09:20,6698.41,6698.41,6698.41,6698.41,54489,1200,8166,
2004-03-18_09:21,6704.12,6704.12,6704.12,6704.12,62350,1526,9389,
2004-03-18_09:22,6707.34,6707.34,6707.34,6707.34,44266,981,7123,
2004-03-18_09:23,6701.40,6701.40,6701.40,6701.40,55841,1414,8061,
2004-03-18_09:24,6696.81,6696.81,6696.81,6696.81,42089,893,6403,
2004-03-18_09:25,6696.68,6696.68,6696.68,6696.68,44662,1026,7214,
2004-03-18_09:26,6696.36,6696.36,6696.36,6696.36,34129,751,5377,
2004-03-18_09:27,6694.91,6694.91,6694.91,6694.91,38508,1001,6072,
2004-03-18_09:28,6693.10,6693.10,6693.10,6693.10,24819,595,4252,
2004-03-18_09:29,6692.65,6692.65,6692.65,6692.65,32594,787,5166,
2004-03-18_09:30,6694.71,6694.71,6694.71,6694.71,23348,479,3876,
2004-03-18_09:31,6691.95,6691.95,6691.95,6691.95,28032,668,4691,
2004-03-18_09:32,6688.84,6688.84,6688.84,6688.84,20238,446,3248,
2004-03-18_09:33,6691.13,6691.13,6691.13,6691.13,22565,525,4154,
2004-03-18_09:34,6683.61,6683.61,6683.61,6683.61,20737,441,3232,
2004-03-18_09:35,6685.75,6685.75,6685.75,6685.75,30382,686,4523,
2004-03-18_09:36,6683.92,6683.92,6683.92,6683.92,19545,425,3116,
2004-03-18_09:37,6685.22,6685.22,6685.22,6685.22,26138,563,4224,
2004-03-18_09:38,6683.09,6683.09,6683.09,6683.09,21126,458,3237,
2004-03-18_09:39,6684.19,6684.19,6684.19,6684.19,26033,568,4129,
2004-03-18_09:40,6676.14,6676.14,6676.14,6676.14,24559,545,3763,
2004-03-18_09:41,6690.60,6690.60,6690.60,6690.60,32102,733,5197,
2004-03-18_09:42,6682.96,6682.96,6682.96,6682.96,28071,619,4258,
2004-03-18_09:43,6684.76,6684.76,6684.76,6684.76,24152,598,4344,
2004-03-18_09:44,6686.51,6686.51,6686.51,6686.51,22442,465,3462,
2004-03-18_09:45,6683.58,6683.58,6683.58,6683.58,25063,624,4220,
2004-03-18_09:46,6689.36,6689.36,6689.36,6689.36,22333,527,3741,
2004-03-18_09:47,6691.14,6691.14,6691.14,6691.14,25904,680,4354,
2004-03-18_09:48,6687.55,6687.55,6687.55,6687.55,23041,601,3896,
2004-03-18_09:49,6691.49,6691.49,6691.49,6691.49,28284,820,5011,
2004-03-18_09:50,6685.14,6685.14,6685.14,6685.14,26059,654,4258,
2004-03-18_09:51,6688.50,6688.50,6688.50,6688.50,30945,856,5286,
2004-03-18_09:52,6701.92,6701.92,6701.92,6701.92,20820,533,3788,
2004-03-18_09:53,6694.69,6694.69,6694.69,6694.69,26428,687,4453,
2004-03-18_09:54,6698.89,6698.89,6698.89,6698.89,24242,592,3648,
2004-03-18_09:55,6701.52,6701.52,6701.52,6701.52,26711,686,4414,
2004-03-18_09:56,6695.07,6695.07,6695.07,6695.07,22713,508,3609,
2004-03-18_09:57,6703.86,6703.86,6703.86,6703.86,26565,674,4348,
2004-03-18_09:58,6703.47,6703.47,6703.47,6703.47,18222,451,3252,
2004-03-18_09:59,6700.59,6700.59,6700.59,6700.59,22167,473,3683,
2004-03-18_10:00,6697.48,6697.48,6697.48,6697.48,18648,407,2984,
2004-03-18_10:01,6689.85,6689.85,6689.85,6689.85,22585,509,3596,
2004-03-18_10:02,6689.06,6689.06,6689.06,6689.06,17179,369,2760,
2004-03-18_10:03,6684.19,6684.19,6684.19,6684.19,21697,513,3517,
2004-03-18_10:04,6683.28,6683.28,6683.28,6683.28,16186,389,2661,
2004-03-18_10:05,6678.92,6678.92,6678.92,6678.92,24664,576,3788,
2004-03-18_10:06,6672.20,6672.20,6672.20,6672.20,22527,542,3462,
2004-03-18_10:07,6675.62,6675.62,6675.62,6675.62,31203,753,4594,
2004-03-18_10:08,6674.02,6674.02,6674.02,6674.02,17579,373,2859,
2004-03-18_10:09,6672.61,6672.61,6672.61,6672.61,22305,535,3711,
2004-03-18_10:10,6675.76,6675.76,6675.76,6675.76,13819,296,2191,
2004-03-18_10:11,6683.76,6683.76,6683.76,6683.76,18290,419,3030,
2004-03-18_10:12,6681.20,6681.20,6681.20,6681.20,12499,325,2291,
2004-03-18_10:13,6683.69,6683.69,6683.69,6683.69,15305,395,2511,
2004-03-18_10:14,6695.04,6695.04,6695.04,6695.04,15582,386,2465,
2004-03-18_10:15,6702.25,6702.25,6702.25,6702.25,22139,582,3623,
2004-03-18_10:16,6701.59,6701.59,6701.59,6701.59,20208,522,3197,
2004-03-18_10:17,6709.59,6709.59,6709.59,6709.59,28709,731,4622,
2004-03-18_10:18,6704.68,6704.68,6704.68,6704.68,18454,391,2829,
2004-03-18_10:19,6713.11,6713.11,6713.11,6713.11,24946,534,4073,
2004-03-18_10:20,6711.92,6711.92,6711.92,6711.92,16593,370,3070,
2004-03-18_10:21,6707.02,6707.02,6707.02,6707.02,19916,493,3390,
2004-03-18_10:22,6711.41,6711.41,6711.41,6711.41,15671,337,2527,
2004-03-18_10:23,6715.73,6715.73,6715.73,6715.73,16133,365,2744,
2004-03-18_10:24,6707.81,6707.81,6707.81,6707.81,10332,220,1809,
2004-03-18_10:25,6705.73,6705.73,6705.73,6705.73,17069,363,2534,
2004-03-18_10:26,6703.21,6703.21,6703.21,6703.21,10398,198,1785,
2004-03-18_10:27,6706.54,6706.54,6706.54,6706.54,14428,337,2559,
2004-03-18_10:28,6712.86,6712.86,6712.86,6712.86,8645,187,1487,
2004-03-18_10:29,6707.67,6707.67,6707.67,6707.67,13084,266,2039,
2004-03-18_10:30,6708.29,6708.29,6708.29,6708.29,11256,260,1895,
2004-03-18_10:31,6701.20,6701.20,6701.20,6701.20,13958,290,2326,
2004-03-18_10:32,6700.21,6700.21,6700.21,6700.21,11670,250,1952,
2004-03-18_10:33,6703.21,6703.21,6703.21,6703.21,15394,332,2502,
2004-03-18_10:34,6703.36,6703.36,6703.36,6703.36,10572,221,1752,
2004-03-18_10:35,6701.03,6701.03,6701.03,6701.03,12386,295,2113,
2004-03-18_10:36,6705.53,6705.53,6705.53,6705.53,10468,222,1735,
2004-03-18_10:37,6705.23,6705.23,6705.23,6705.23,13217,332,2340,
2004-03-18_10:38,6698.21,6698.21,6698.21,6698.21,11046,253,1718,
2004-03-18_10:39,6699.32,6699.32,6699.32,6699.32,14403,291,2194,
2004-03-18_10:40,6700.14,6700.14,6700.14,6700.14,10172,202,1608,
2004-03-18_10:41,6697.42,6697.42,6697.42,6697.42,16613,377,2348,
2004-03-18_10:42,6696.71,6696.71,6696.71,6696.71,13444,286,1921,
2004-03-18_10:43,6694.27,6694.27,6694.27,6694.27,14720,329,2345,
2004-03-18_10:44,6697.43,6697.43,6697.43,6697.43,11195,253,1826,
2004-03-18_10:45,6688.84,6688.84,6688.84,6688.84,13191,301,2266,
2004-03-18_10:46,6690.34,6690.34,6690.34,6690.34,11135,257,1853,
2004-03-18_10:47,6688.10,6688.10,6688.10,6688.10,13664,360,2236,
2004-03-18_10:48,6690.09,6690.09,6690.09,6690.09,10622,279,1822,
2004-03-18_10:49,6685.13,6685.13,6685.13,6685.13,12464,329,2111,
2004-03-18_10:50,6682.42,6682.42,6682.42,6682.42,10896,236,1800,
2004-03-18_10:51,6679.01,6679.01,6679.01,6679.01,13077,315,2390,
2004-03-18_10:52,6680.21,6680.21,6680.21,6680.21,10954,285,1711,
2004-03-18_10:53,6683.40,6683.40,6683.40,6683.40,12587,284,2300,
2004-03-18_10:54,6684.81,6684.81,6684.81,6684.81,9446,232,1510,
2004-03-18_10:55,6683.43,6683.43,6683.43,6683.43,11994,305,1957,
2004-03-18_10:56,6683.49,6683.49,6683.49,6683.49,9126,211,1517,
2004-03-18_10:57,6686.86,6686.86,6686.86,6686.86,11360,307,1980,
2004-03-18_10:58,6686.04,6686.04,6686.04,6686.04,8244,226,1468,
2004-03-18_10:59,6690.89,6690.89,6690.89,6690.89,11555,296,1794,
2004-03-18_11:00,6705.30,6705.30,6705.30,6705.30,10803,268,1623,
2004-03-18_11:01,6706.26,6706.26,6706.26,6706.26,17025,459,2719,
2004-03-18_11:02,6712.56,6712.56,6712.56,6712.56,16019,405,2573,
2004-03-18_11:03,6715.23,6715.23,6715.23,6715.23,17346,475,3007,
2004-03-18_11:04,6711.10,6711.10,6711.10,6711.10,14446,385,2570,
2004-03-18_11:05,6708.22,6708.22,6708.22,6708.22,22296,539,3295,
2004-03-18_11:06,6719.32,6719.32,6719.32,6719.32,17146,430,2891,
2004-03-18_11:07,6718.57,6718.57,6718.57,6718.57,21024,387,3108,
2004-03-18_11:08,6718.22,6718.22,6718.22,6718.22,16610,366,2722,
2004-03-18_11:09,6718.52,6718.52,6718.52,6718.52,22374,487,3533,
2004-03-18_11:10,6721.86,6721.86,6721.86,6721.86,21641,448,3176,
2004-03-18_11:11,6717.34,6717.34,6717.34,6717.34,21128,463,3575,
2004-03-18_11:12,6717.61,6717.61,6717.61,6717.61,18062,374,2793,
2004-03-18_11:13,6723.24,6723.24,6723.24,6723.24,25561,580,4181,
2004-03-18_11:14,6725.73,6725.73,6725.73,6725.73,26652,568,3697,
2004-03-18_11:15,6730.22,6730.22,6730.22,6730.22,26675,642,4167,
2004-03-18_11:16,6735.78,6735.78,6735.78,6735.78,21049,507,3300,
2004-03-18_11:17,6738.36,6738.36,6738.36,6738.36,23490,549,4154,
2004-03-18_11:18,6744.53,6744.53,6744.53,6744.53,23233,504,3732,
2004-03-18_11:19,6744.20,6744.20,6744.20,6744.20,26574,669,5125,
2004-03-18_11:20,6746.73,6746.73,6746.73,6746.73,24275,617,4001,
2004-03-18_11:21,6752.17,6752.17,6752.17,6752.17,30462,722,4867,
2004-03-18_11:22,6757.10,6757.10,6757.10,6757.10,29855,757,4727,
2004-03-18_11:23,6753.42,6753.42,6753.42,6753.42,33066,1045,5705,
2004-03-18_11:24,6755.32,6755.32,6755.32,6755.32,24986,632,3924,
2004-03-18_11:25,6747.52,6747.52,6747.52,6747.52,29359,847,5070,
2004-03-18_11:26,6747.73,6747.73,6747.73,6747.73,20594,516,3521,
2004-03-18_11:27,6745.61,6745.61,6745.61,6745.61,22886,633,3948,
2004-03-18_11:28,6743.52,6743.52,6743.52,6743.52,16739,408,2651,
2004-03-18_11:29,6742.82,6742.82,6742.82,6742.82,21247,554,3564,
2004-03-18_11:30,6742.11,6742.11,6742.11,6742.11,14782,375,2354,
2004-03-18_11:31,6743.51,6743.51,6743.51,6743.51,15364,447,2752,
2004-03-18_11:32,6743.56,6743.56,6743.56,6743.56,12486,301,2223,
2004-03-18_11:33,6749.25,6749.25,6749.25,6749.25,22539,589,3437,
2004-03-18_11:34,6752.59,6752.59,6752.59,6752.59,17574,495,2809,
2004-03-18_11:35,6745.39,6745.39,6745.39,6745.39,23292,626,3635,
2004-03-18_11:36,6749.38,6749.38,6749.38,6749.38,16998,403,2577,
2004-03-18_11:37,6749.34,6749.34,6749.34,6749.34,22775,498,3455,
2004-03-18_11:38,6748.88,6748.88,6748.88,6748.88,15832,353,2466,
2004-03-18_11:39,6745.49,6745.49,6745.49,6745.49,19097,468,3263,
2004-03-18_11:40,6747.82,6747.82,6747.82,6747.82,13526,361,2273,
2004-03-18_11:41,6750.28,6750.28,6750.28,6750.28,19376,465,3284,
2004-03-18_11:42,6747.77,6747.77,6747.77,6747.77,14487,370,2504,
2004-03-18_11:43,6748.48,6748.48,6748.48,6748.48,27074,856,4971,
2004-03-18_11:44,6755.62,6755.62,6755.62,6755.62,18564,546,2825,
2004-03-18_11:45,6751.36,6751.36,6751.36,6751.36,26167,793,4265,
2004-03-18_11:46,6750.97,6750.97,6750.97,6750.97,18096,480,2807,
2004-03-18_11:47,6757.78,6757.78,6757.78,6757.78,25905,705,3894,
2004-03-18_11:48,6761.25,6761.25,6761.25,6761.25,20302,526,3074,
2004-03-18_11:49,6760.92,6760.92,6760.92,6760.92,30093,787,4887,
2004-03-18_11:50,6763.17,6763.17,6763.17,6763.17,23237,548,3683,
2004-03-18_11:51,6760.01,6760.01,6760.01,6760.01,31573,930,5278,
2004-03-18_11:52,6762.76,6762.76,6762.76,6762.76,19505,597,3464,
2004-03-18_11:53,6764.66,6764.66,6764.66,6764.66,26333,702,3880,
2004-03-18_11:54,6764.03,6764.03,6764.03,6764.03,15446,372,2574,
2004-03-18_11:55,6765.38,6765.38,6765.38,6765.38,20513,525,3523,
2004-03-18_11:56,6764.43,6764.43,6764.43,6764.43,14419,338,2451,
2004-03-18_11:57,6769.51,6769.51,6769.51,6769.51,18309,483,3159,
2004-03-18_11:58,6760.77,6760.77,6760.77,6760.77,14649,365,2389,
2004-03-18_11:59,6766.30,6766.30,6766.30,6766.30,17735,426,2971,
2004-03-18_12:00,6767.51,6767.51,6767.51,6767.51,13063,295,2195,
2004-03-18_12:01,6770.98,6770.98,6770.98,6770.98,23085,539,3507,
2004-03-18_12:02,6768.72,6768.72,6768.72,6768.72,19004,435,2764,
2004-03-18_12:03,6766.73,6766.73,6766.73,6766.73,29429,713,4100,
2004-03-18_12:04,6768.81,6768.81,6768.81,6768.81,18486,420,3008,
2004-03-18_12:05,6768.25,6768.25,6768.25,6768.25,23973,528,3481,
2004-03-18_12:06,6767.88,6767.88,6767.88,6767.88,14341,345,2399,
2004-03-18_12:07,6761.30,6761.30,6761.30,6761.30,17793,439,3022,
2004-03-18_12:08,6760.88,6760.88,6760.88,6760.88,13427,303,2353,
2004-03-18_12:09,6760.54,6760.54,6760.54,6760.54,14831,357,2691,
2004-03-18_12:10,6756.27,6756.27,6756.27,6756.27,14151,343,2177,
2004-03-18_12:11,6753.15,6753.15,6753.15,6753.15,17794,425,2816,
2004-03-18_12:12,6753.34,6753.34,6753.34,6753.34,13845,328,2177,
2004-03-18_12:13,6747.80,6747.80,6747.80,6747.80,16902,441,2914,
2004-03-18_12:14,6753.00,6753.00,6753.00,6753.00,14084,318,2163,
2004-03-18_12:15,6750.54,6750.54,6750.54,6750.54,16586,391,2547,
2004-03-18_12:16,6753.68,6753.68,6753.68,6753.68,12475,276,1960,
2004-03-18_12:17,6750.04,6750.04,6750.04,6750.04,16051,365,2571,
2004-03-18_12:18,6745.36,6745.36,6745.36,6745.36,12349,279,1952,
2004-03-18_12:19,6747.03,6747.03,6747.03,6747.03,12795,298,2241,
2004-03-18_12:20,6748.67,6748.67,6748.67,6748.67,9652,204,1649,
2004-03-18_12:21,6744.27,6744.27,6744.27,6744.27,15200,365,2372,
2004-03-18_12:22,6757.63,6757.63,6757.63,6757.63,11251,265,1916,
2004-03-18_12:23,6752.39,6752.39,6752.39,6752.39,13053,311,2299,
2004-03-18_12:24,6752.00,6752.00,6752.00,6752.00,9890,229,1557,
2004-03-18_12:25,6753.48,6753.48,6753.48,6753.48,10670,247,1827,
2004-03-18_12:26,6752.41,6752.41,6752.41,6752.41,10233,243,1599,
2004-03-18_12:27,6759.00,6759.00,6759.00,6759.00,13006,325,2028,
2004-03-18_12:28,6751.75,6751.75,6751.75,6751.75,9607,239,1602,
2004-03-18_12:29,6753.60,6753.60,6753.60,6753.60,12472,295,1975,
2004-03-18_12:30,6752.41,6752.41,6752.41,6752.41,8946,188,1534,
2004-03-18_12:31,6755.16,6755.16,6755.16,6755.16,10856,258,2050,
2004-03-18_12:32,6756.10,6756.10,6756.10,6756.10,9240,211,1607,
2004-03-18_12:33,6755.05,6755.05,6755.05,6755.05,11785,258,2069,
2004-03-18_12:34,6760.22,6760.22,6760.22,6760.22,8855,211,1579,
2004-03-18_12:35,6761.59,6761.59,6761.59,6761.59,14078,324,2614,
2004-03-18_12:36,6754.11,6754.11,6754.11,6754.11,10087,204,1685,
2004-03-18_12:37,6760.60,6760.60,6760.60,6760.60,13718,321,2407,
2004-03-18_12:38,6764.45,6764.45,6764.45,6764.45,13606,330,2157,
2004-03-18_12:39,6766.50,6766.50,6766.50,6766.50,16035,403,2612,
2004-03-18_12:40,6766.39,6766.39,6766.39,6766.39,11657,264,2108,
2004-03-18_12:41,6762.71,6762.71,6762.71,6762.71,17605,450,3028,
2004-03-18_12:42,6761.02,6761.02,6761.02,6761.02,12687,313,2246,
2004-03-18_12:43,6764.94,6764.94,6764.94,6764.94,17341,446,3121,
2004-03-18_12:44,6765.43,6765.43,6765.43,6765.43,13342,293,2229,
2004-03-18_12:45,6768.46,6768.46,6768.46,6768.46,19437,409,3490,
2004-03-18_12:46,6774.12,6774.12,6774.12,6774.12,18056,403,2812,
2004-03-18_12:47,6767.95,6767.95,6767.95,6767.95,34642,694,5479,
2004-03-18_12:48,6775.71,6775.71,6775.71,6775.71,16988,372,2648,
2004-03-18_12:49,6769.08,6769.08,6769.08,6769.08,30778,800,5216,
2004-03-18_12:50,6768.52,6768.52,6768.52,6768.52,19740,383,3156,
2004-03-18_12:51,6779.73,6779.73,6779.73,6779.73,25140,606,4016,
2004-03-18_12:52,6772.57,6772.57,6772.57,6772.57,20162,404,3029,
2004-03-18_12:53,6779.14,6779.14,6779.14,6779.14,22854,573,4164,
2004-03-18_12:54,6773.77,6773.77,6773.77,6773.77,17915,491,3026,
2004-03-18_12:55,6778.22,6778.22,6778.22,6778.22,24904,606,4017,
2004-03-18_12:56,6776.40,6776.40,6776.40,6776.40,20592,518,3410,
2004-03-18_12:57,6781.07,6781.07,6781.07,6781.07,35128,1172,5828,
2004-03-18_12:58,6782.93,6782.93,6782.93,6782.93,32626,878,5111,
2004-03-18_12:59,6784.14,6784.14,6784.14,6784.14,35545,1114,5940,
2004-03-18_13:00,6783.68,6783.68,6783.68,6783.68,34376,1033,4684,
2004-03-18_13:01,6786.07,6786.07,6786.07,6786.07,33406,898,4955,
2004-03-18_13:02,6784.69,6784.69,6784.69,6784.69,23030,578,3438,
2004-03-18_13:03,6781.55,6781.55,6781.55,6781.55,23988,585,3900,
2004-03-18_13:04,6776.27,6776.27,6776.27,6776.27,18046,405,3017,
2004-03-18_13:05,6783.04,6783.04,6783.04,6783.04,25322,673,4417,
2004-03-18_13:06,6772.18,6772.18,6772.18,6772.18,23899,612,3776,
2004-03-18_13:07,6774.75,6774.75,6774.75,6774.75,23855,635,4392,
2004-03-18_13:08,6771.75,6771.75,6771.75,6771.75,20125,573,3635,
2004-03-18_13:09,6775.80,6775.80,6775.80,6775.80,27965,676,4565,
2004-03-18_13:10,6771.60,6771.60,6771.60,6771.60,22198,474,3481,
2004-03-18_13:11,6773.07,6773.07,6773.07,6773.07,21742,515,3743,
2004-03-18_13:12,6770.38,6770.38,6770.38,6770.38,16460,385,2874,
2004-03-18_13:13,6771.00,6771.00,6771.00,6771.00,23687,590,4017,
2004-03-18_13:14,6773.30,6773.30,6773.30,6773.30,15940,351,2828,
2004-03-18_13:15,6772.68,6772.68,6772.68,6772.68,23548,602,4386,
2004-03-18_13:16,6767.57,6767.57,6767.57,6767.57,20002,458,3360,
2004-03-18_13:17,6770.39,6770.39,6770.39,6770.39,30073,778,5054,
2004-03-18_13:18,6773.71,6773.71,6773.71,6773.71,27268,656,4261,
2004-03-18_13:19,6778.60,6778.60,6778.60,6778.60,31561,777,5396,
2004-03-18_13:20,6781.61,6781.61,6781.61,6781.61,26681,632,4306,
2004-03-18_13:21,6782.16,6782.16,6782.16,6782.16,30586,710,4903,
2004-03-18_13:22,6785.36,6785.36,6785.36,6785.36,30532,731,4952,
2004-03-18_13:23,6790.32,6790.32,6790.32,6790.32,39792,900,6497,
2004-03-18_13:24,6791.85,6791.85,6791.85,6791.85,35979,828,5741,
2004-03-18_13:25,6789.24,6789.24,6789.24,6789.24,49540,1161,7797,
2004-03-18_13:26,6789.20,6789.20,6789.20,6789.20,0,0,0,
2004-03-18_13:27,6789.20,6789.20,6789.20,6789.20,0,0,0,
2004-03-18_13:28,6789.20,6789.20,6789.20,6789.20,0,0,0,
2004-03-18_13:29,6789.20,6789.20,6789.20,6789.20,0,0,0,
2004-03-18_13:30,6787.03,6787.03,6787.03,6787.03,260635,6028,38346,
2004-03-19_09:01,6783.52,6783.52,6783.52,6783.52,182863,4599,30175,
2004-03-19_09:02,6775.04,6775.04,6775.04,6775.04,36257,898,6654,
2004-03-19_09:03,6765.43,6765.43,6765.43,6765.43,48163,1182,8849,
2004-03-19_09:04,6764.04,6764.04,6764.04,6764.04,58419,1413,8161,
2004-03-19_09:05,6774.88,6774.88,6774.88,6774.88,58171,1361,8982,
2004-03-19_09:06,6775.16,6775.16,6775.16,6775.16,46741,1091,7085,
2004-03-19_09:07,6775.70,6775.70,6775.70,6775.70,54676,1285,7833,
2004-03-19_09:08,6776.83,6776.83,6776.83,6776.83,39771,849,6052,
2004-03-19_09:09,6782.43,6782.43,6782.43,6782.43,56273,1389,8434,
2004-03-19_09:10,6787.14,6787.14,6787.14,6787.14,42043,991,6608,
2004-03-19_09:11,6791.54,6791.54,6791.54,6791.54,55986,1289,8455,
2004-03-19_09:12,6795.91,6795.91,6795.91,6795.91,43518,1010,6495,
2004-03-19_09:13,6799.68,6799.68,6799.68,6799.68,56676,1294,8152,
2004-03-19_09:14,6801.66,6801.66,6801.66,6801.66,49351,1177,7176,
2004-03-19_09:15,6820.51,6820.51,6820.51,6820.51,53488,1304,8486,
2004-03-19_09:16,6822.61,6822.61,6822.61,6822.61,48131,1235,6677,
2004-03-19_09:17,6826.93,6826.93,6826.93,6826.93,57185,1454,8841,
2004-03-19_09:18,6827.34,6827.34,6827.34,6827.34,49621,1265,7100,
2004-03-19_09:19,6821.62,6821.62,6821.62,6821.62,47767,1334,7569,
2004-03-19_09:20,6821.33,6821.33,6821.33,6821.33,42035,1147,6462,
2004-03-19_09:21,6823.75,6823.75,6823.75,6823.75,51692,1400,7889,
2004-03-19_09:22,6822.18,6822.18,6822.18,6822.18,32835,872,5152,
2004-03-19_09:23,6816.56,6816.56,6816.56,6816.56,40416,1033,6295,
2004-03-19_09:24,6819.37,6819.37,6819.37,6819.37,30913,745,5103,
2004-03-19_09:25,6818.46,6818.46,6818.46,6818.46,42236,1090,6568,
2004-03-19_09:26,6814.10,6814.10,6814.10,6814.10,26318,684,4134,
2004-03-19_09:27,6816.77,6816.77,6816.77,6816.77,41860,1216,6257,
2004-03-19_09:28,6813.85,6813.85,6813.85,6813.85,29867,723,4657,
2004-03-19_09:29,6816.78,6816.78,6816.78,6816.78,31868,836,5409,
2004-03-19_09:30,6815.43,6815.43,6815.43,6815.43,25347,652,4254,
2004-03-19_09:31,6815.88,6815.88,6815.88,6815.88,36195,985,5875,
2004-03-19_09:32,6812.36,6812.36,6812.36,6812.36,26091,672,4217,
2004-03-19_09:33,6812.96,6812.96,6812.96,6812.96,41133,1104,6077,
2004-03-19_09:34,6811.14,6811.14,6811.14,6811.14,36380,1065,5130,
2004-03-19_09:35,6807.62,6807.62,6807.62,6807.62,36143,948,5939,
2004-03-19_09:36,6809.22,6809.22,6809.22,6809.22,32931,840,4760,
2004-03-19_09:37,6804.09,6804.09,6804.09,6804.09,36083,929,5725,
2004-03-19_09:38,6798.68,6798.68,6798.68,6798.68,32636,894,4400,
2004-03-19_09:39,6800.12,6800.12,6800.12,6800.12,31701,829,5332,
2004-03-19_09:40,6795.29,6795.29,6795.29,6795.29,28431,797,4622,
2004-03-19_09:41,6795.93,6795.93,6795.93,6795.93,34316,915,5401,
2004-03-19_09:42,6793.17,6793.17,6793.17,6793.17,23237,549,3820,
2004-03-19_09:43,6790.88,6790.88,6790.88,6790.88,37449,985,5807,
2004-03-19_09:44,6793.74,6793.74,6793.74,6793.74,27155,684,4472,
2004-03-19_09:45,6788.83,6788.83,6788.83,6788.83,37983,987,5829,
2004-03-19_09:46,6786.04,6786.04,6786.04,6786.04,21448,531,3716,
2004-03-19_09:47,6784.23,6784.23,6784.23,6784.23,36743,928,5540,
2004-03-19_09:48,6775.74,6775.74,6775.74,6775.74,22294,466,3550,
2004-03-19_09:49,6778.11,6778.11,6778.11,6778.11,33653,793,5414,
2004-03-19_09:50,6775.47,6775.47,6775.47,6775.47,27790,576,4473,
2004-03-19_09:51,6769.84,6769.84,6769.84,6769.84,32200,710,5263,
2004-03-19_09:52,6763.17,6763.17,6763.17,6763.17,26892,564,3876,
2004-03-19_09:53,6767.27,6767.27,6767.27,6767.27,36260,825,5965,
2004-03-19_09:54,6754.96,6754.96,6754.96,6754.96,30538,664,4385,
2004-03-19_09:55,6755.27,6755.27,6755.27,6755.27,37111,820,5947,
2004-03-19_09:56,6751.54,6751.54,6751.54,6751.54,31152,681,4713,
2004-03-19_09:57,6759.37,6759.37,6759.37,6759.37,35750,888,5740,
2004-03-19_09:58,6759.00,6759.00,6759.00,6759.00,25848,597,4140,
2004-03-19_09:59,6763.94,6763.94,6763.94,6763.94,32566,799,5347,
2004-03-19_10:00,6767.65,6767.65,6767.65,6767.65,21983,533,3537,
2004-03-19_10:01,6771.06,6771.06,6771.06,6771.06,27864,655,4585,
2004-03-19_10:02,6772.31,6772.31,6772.31,6772.31,16984,360,3171,
2004-03-19_10:03,6775.06,6775.06,6775.06,6775.06,25806,543,4046,
2004-03-19_10:04,6778.81,6778.81,6778.81,6778.81,16672,340,2893,
2004-03-19_10:05,6777.02,6777.02,6777.02,6777.02,21243,493,3390,
2004-03-19_10:06,6769.35,6769.35,6769.35,6769.35,13019,276,2366,
2004-03-19_10:07,6767.08,6767.08,6767.08,6767.08,18775,422,3204,
2004-03-19_10:08,6766.53,6766.53,6766.53,6766.53,13373,277,2398,
2004-03-19_10:09,6768.76,6768.76,6768.76,6768.76,19334,417,3231,
2004-03-19_10:10,6763.39,6763.39,6763.39,6763.39,11989,260,2137,
2004-03-19_10:11,6771.21,6771.21,6771.21,6771.21,18091,383,2821,
2004-03-19_10:12,6766.84,6766.84,6766.84,6766.84,12111,240,1916,
2004-03-19_10:13,6767.20,6767.20,6767.20,6767.20,14995,324,2670,
2004-03-19_10:14,6770.69,6770.69,6770.69,6770.69,10156,217,1840,
2004-03-19_10:15,6772.58,6772.58,6772.58,6772.58,14585,350,2708,
2004-03-19_10:16,6772.86,6772.86,6772.86,6772.86,8950,206,1793,
2004-03-19_10:17,6777.77,6777.77,6777.77,6777.77,17360,400,2850,
2004-03-19_10:18,6779.17,6779.17,6779.17,6779.17,15358,373,2549,
2004-03-19_10:19,6776.67,6776.67,6776.67,6776.67,23143,564,3547,
2004-03-19_10:20,6782.76,6782.76,6782.76,6782.76,19741,456,3233,
2004-03-19_10:21,6787.96,6787.96,6787.96,6787.96,22646,603,3849,
2004-03-19_10:22,6788.24,6788.24,6788.24,6788.24,18937,504,3170,
2004-03-19_10:23,6791.36,6791.36,6791.36,6791.36,22645,576,3886,
2004-03-19_10:24,6788.67,6788.67,6788.67,6788.67,14709,366,2634,
2004-03-19_10:25,6789.68,6789.68,6789.68,6789.68,18913,433,3407,
2004-03-19_10:26,6791.32,6791.32,6791.32,6791.32,18285,449,2811,
2004-03-19_10:27,6797.53,6797.53,6797.53,6797.53,22152,524,3721,
2004-03-19_10:28,6797.15,6797.15,6797.15,6797.15,17398,388,2395,
2004-03-19_10:29,6798.20,6798.20,6798.20,6798.20,21140,515,3723,
2004-03-19_10:30,6797.63,6797.63,6797.63,6797.63,12307,295,2366,
2004-03-19_10:31,6792.26,6792.26,6792.26,6792.26,15403,362,2819,
2004-03-19_10:32,6794.51,6794.51,6794.51,6794.51,13638,291,2275,
2004-03-19_10:33,6789.46,6789.46,6789.46,6789.46,15804,377,2857,
2004-03-19_10:34,6790.19,6790.19,6790.19,6790.19,13427,317,2274,
2004-03-19_10:35,6784.90,6784.90,6784.90,6784.90,19445,450,3131,
2004-03-19_10:36,6789.32,6789.32,6789.32,6789.32,12776,293,2182,
2004-03-19_10:37,6778.00,6778.00,6778.00,6778.00,22363,503,3541,
2004-03-19_10:38,6783.04,6783.04,6783.04,6783.04,13843,349,2178,
2004-03-19_10:39,6781.92,6781.92,6781.92,6781.92,20272,473,3124,
2004-03-19_10:40,6775.75,6775.75,6775.75,6775.75,11562,247,2038,
2004-03-19_10:41,6777.22,6777.22,6777.22,6777.22,14176,311,2488,
2004-03-19_10:42,6770.71,6770.71,6770.71,6770.71,11114,228,1871,
2004-03-19_10:43,6775.74,6775.74,6775.74,6775.74,13016,285,2363,
2004-03-19_10:44,6767.89,6767.89,6767.89,6767.89,11033,237,1901,
2004-03-19_10:45,6772.91,6772.91,6772.91,6772.91,17087,393,2526,
2004-03-19_10:46,6766.65,6766.65,6766.65,6766.65,12590,269,1856,
2004-03-19_10:47,6768.99,6768.99,6768.99,6768.99,15953,333,2455,
2004-03-19_10:48,6774.22,6774.22,6774.22,6774.22,10353,231,1732,
2004-03-19_10:49,6776.72,6776.72,6776.72,6776.72,18334,456,2836,
2004-03-19_10:50,6775.16,6775.16,6775.16,6775.16,11996,258,2017,
2004-03-19_10:51,6771.91,6771.91,6771.91,6771.91,16637,412,2892,
2004-03-19_10:52,6775.82,6775.82,6775.82,6775.82,12171,273,1881,
2004-03-19_10:53,6782.44,6782.44,6782.44,6782.44,14187,312,2476,
2004-03-19_10:54,6773.83,6773.83,6773.83,6773.83,9765,204,1703,
2004-03-19_10:55,6777.17,6777.17,6777.17,6777.17,13877,329,2551,
2004-03-19_10:56,6777.92,6777.92,6777.92,6777.92,8022,183,1553,
2004-03-19_10:57,6779.37,6779.37,6779.37,6779.37,11604,247,2027,
2004-03-19_10:58,6778.24,6778.24,6778.24,6778.24,8174,184,1505,
2004-03-19_10:59,6779.64,6779.64,6779.64,6779.64,11247,236,1876,
2004-03-19_11:00,6775.99,6775.99,6775.99,6775.99,8756,194,1585,
2004-03-19_11:01,6778.50,6778.50,6778.50,6778.50,12954,303,2244,
2004-03-19_11:02,6784.51,6784.51,6784.51,6784.51,13621,311,2208,
2004-03-19_11:03,6784.57,6784.57,6784.57,6784.57,11529,275,2065,
2004-03-19_11:04,6785.76,6785.76,6785.76,6785.76,11455,272,2037,
2004-03-19_11:05,6787.62,6787.62,6787.62,6787.62,14234,331,2447,
2004-03-19_11:06,6787.42,6787.42,6787.42,6787.42,10886,245,1932,
2004-03-19_11:07,6786.51,6786.51,6786.51,6786.51,17559,391,2911,
2004-03-19_11:08,6787.22,6787.22,6787.22,6787.22,13712,286,2083,
2004-03-19_11:09,6786.52,6786.52,6786.52,6786.52,15246,339,2689,
2004-03-19_11:10,6783.17,6783.17,6783.17,6783.17,11592,216,1782,
2004-03-19_11:11,6787.47,6787.47,6787.47,6787.47,13499,318,2569,
2004-03-19_11:12,6786.64,6786.64,6786.64,6786.64,11199,255,1965,
2004-03-19_11:13,6788.20,6788.20,6788.20,6788.20,16730,362,2697,
2004-03-19_11:14,6786.20,6786.20,6786.20,6786.20,11789,235,2008,
2004-03-19_11:15,6788.79,6788.79,6788.79,6788.79,17755,402,2751,
2004-03-19_11:16,6787.50,6787.50,6787.50,6787.50,11416,239,2081,
2004-03-19_11:17,6789.08,6789.08,6789.08,6789.08,25232,494,3334,
2004-03-19_11:18,6789.28,6789.28,6789.28,6789.28,16685,303,2607,
2004-03-19_11:19,6789.53,6789.53,6789.53,6789.53,22319,436,3238,
2004-03-19_11:20,6790.87,6790.87,6790.87,6790.87,17110,379,2804,
2004-03-19_11:21,6791.49,6791.49,6791.49,6791.49,24218,515,3628,
2004-03-19_11:22,6787.44,6787.44,6787.44,6787.44,17712,359,2606,
2004-03-19_11:23,6788.67,6788.67,6788.67,6788.67,30691,639,4247,
2004-03-19_11:24,6782.00,6782.00,6782.00,6782.00,16628,359,2729,
2004-03-19_11:25,6786.13,6786.13,6786.13,6786.13,18788,452,3272,
2004-03-19_11:26,6784.09,6784.09,6784.09,6784.09,14075,319,2379,
2004-03-19_11:27,6788.01,6788.01,6788.01,6788.01,18798,441,2861,
2004-03-19_11:28,6785.92,6785.92,6785.92,6785.92,14226,322,2239,
2004-03-19_11:29,6785.26,6785.26,6785.26,6785.26,15586,378,2635,
2004-03-19_11:30,6777.32,6777.32,6777.32,6777.32,13661,323,2094,
2004-03-19_11:31,6782.72,6782.72,6782.72,6782.72,18854,439,2982,
2004-03-19_11:32,6776.85,6776.85,6776.85,6776.85,19576,434,2779,
2004-03-19_11:33,6783.19,6783.19,6783.19,6783.19,27250,607,3932,
2004-03-19_11:34,6772.54,6772.54,6772.54,6772.54,17686,431,2551,
2004-03-19_11:35,6773.20,6773.20,6773.20,6773.20,22035,482,3420,
2004-03-19_11:36,6775.14,6775.14,6775.14,6775.14,15438,356,2378,
2004-03-19_11:37,6770.33,6770.33,6770.33,6770.33,18982,399,3146,
2004-03-19_11:38,6774.63,6774.63,6774.63,6774.63,12780,289,2138,
2004-03-19_11:39,6770.15,6770.15,6770.15,6770.15,18256,411,2999,
2004-03-19_11:40,6768.16,6768.16,6768.16,6768.16,11965,268,2094,
2004-03-19_11:41,6768.13,6768.13,6768.13,6768.13,19322,405,3171,
2004-03-19_11:42,6768.56,6768.56,6768.56,6768.56,15420,315,2501,
2004-03-19_11:43,6771.40,6771.40,6771.40,6771.40,18448,385,3138,
2004-03-19_11:44,6769.59,6769.59,6769.59,6769.59,13778,285,2432,
2004-03-19_11:45,6773.20,6773.20,6773.20,6773.20,17824,415,2679,
2004-03-19_11:46,6770.99,6770.99,6770.99,6770.99,12248,251,2099,
2004-03-19_11:47,6771.22,6771.22,6771.22,6771.22,17230,374,2802,
2004-03-19_11:48,6772.70,6772.70,6772.70,6772.70,11993,260,2044,
2004-03-19_11:49,6767.26,6767.26,6767.26,6767.26,13293,289,2273,
2004-03-19_11:50,6766.11,6766.11,6766.11,6766.11,9202,170,1596,
2004-03-19_11:51,6774.23,6774.23,6774.23,6774.23,14788,324,2626,
2004-03-19_11:52,6766.05,6766.05,6766.05,6766.05,11833,250,1931,
2004-03-19_11:53,6773.20,6773.20,6773.20,6773.20,16019,336,2599,
2004-03-19_11:54,6770.93,6770.93,6770.93,6770.93,11470,226,2169,
2004-03-19_11:55,6773.95,6773.95,6773.95,6773.95,14636,310,2304,
2004-03-19_11:56,6774.03,6774.03,6774.03,6774.03,9271,200,1521,
2004-03-19_11:57,6777.85,6777.85,6777.85,6777.85,13254,307,2340,
2004-03-19_11:58,6780.47,6780.47,6780.47,6780.47,10621,233,1731,
2004-03-19_11:59,6783.78,6783.78,6783.78,6783.78,14445,386,2638,
2004-03-19_12:00,6775.80,6775.80,6775.80,6775.80,11258,258,1856,
2004-03-19_12:01,6784.69,6784.69,6784.69,6784.69,15922,366,2707,
2004-03-19_12:02,6785.44,6785.44,6785.44,6785.44,12248,337,2234,
2004-03-19_12:03,6790.43,6790.43,6790.43,6790.43,17235,493,2835,
2004-03-19_12:04,6793.54,6793.54,6793.54,6793.54,19879,472,2303,
2004-03-19_12:05,6792.16,6792.16,6792.16,6792.16,19432,497,3171,
2004-03-19_12:06,6794.01,6794.01,6794.01,6794.01,17885,380,2878,
2004-03-19_12:07,6799.61,6799.61,6799.61,6799.61,19525,435,3477,
2004-03-19_12:08,6795.55,6795.55,6795.55,6795.55,17606,392,2717,
2004-03-19_12:09,6792.59,6792.59,6792.59,6792.59,26162,529,3625,
2004-03-19_12:10,6798.13,6798.13,6798.13,6798.13,13478,305,2311,
2004-03-19_12:11,6793.45,6793.45,6793.45,6793.45,16421,349,2851,
2004-03-19_12:12,6792.27,6792.27,6792.27,6792.27,12572,301,2185,
2004-03-19_12:13,6794.98,6794.98,6794.98,6794.98,13505,308,2461,
2004-03-19_12:14,6788.94,6788.94,6788.94,6788.94,8782,184,1636,
2004-03-19_12:15,6789.72,6789.72,6789.72,6789.72,12945,315,2272,
2004-03-19_12:16,6789.05,6789.05,6789.05,6789.05,9027,200,1759,
2004-03-19_12:17,6787.16,6787.16,6787.16,6787.16,14519,364,2558,
2004-03-19_12:18,6789.92,6789.92,6789.92,6789.92,10071,202,1787,
2004-03-19_12:19,6790.69,6790.69,6790.69,6790.69,14602,365,2703,
2004-03-19_12:20,6787.32,6787.32,6787.32,6787.32,14330,347,2100,
2004-03-19_12:21,6787.51,6787.51,6787.51,6787.51,15497,399,2511,
2004-03-19_12:22,6789.73,6789.73,6789.73,6789.73,11195,267,1934,
2004-03-19_12:23,6793.74,6793.74,6793.74,6793.74,19518,613,3349,
2004-03-19_12:24,6794.80,6794.80,6794.80,6794.80,16136,504,2761,
2004-03-19_12:25,6795.53,6795.53,6795.53,6795.53,15938,426,2650,
2004-03-19_12:26,6798.44,6798.44,6798.44,6798.44,14389,357,2176,
2004-03-19_12:27,6794.58,6794.58,6794.58,6794.58,16532,456,2806,
2004-03-19_12:28,6794.76,6794.76,6794.76,6794.76,11119,249,1915,
2004-03-19_12:29,6795.30,6795.30,6795.30,6795.30,16829,389,2699,
2004-03-19_12:30,6789.15,6789.15,6789.15,6789.15,12711,281,2143,
2004-03-19_12:31,6791.31,6791.31,6791.31,6791.31,16092,361,2741,
2004-03-19_12:32,6789.56,6789.56,6789.56,6789.56,14367,320,2415,
2004-03-19_12:33,6794.95,6794.95,6794.95,6794.95,18752,457,3152,
2004-03-19_12:34,6789.01,6789.01,6789.01,6789.01,14706,321,2267,
2004-03-19_12:35,6792.24,6792.24,6792.24,6792.24,18358,397,3283,
2004-03-19_12:36,6802.11,6802.11,6802.11,6802.11,13879,253,2386,
2004-03-19_12:37,6800.20,6800.20,6800.20,6800.20,16827,384,3117,
2004-03-19_12:38,6793.59,6793.59,6793.59,6793.59,13914,235,2341,
2004-03-19_12:39,6806.29,6806.29,6806.29,6806.29,16511,369,3019,
2004-03-19_12:40,6803.44,6803.44,6803.44,6803.44,20397,418,2875,
2004-03-19_12:41,6800.19,6800.19,6800.19,6800.19,24796,555,3681,
2004-03-19_12:42,6803.22,6803.22,6803.22,6803.22,18571,409,3069,
2004-03-19_12:43,6800.23,6800.23,6800.23,6800.23,27853,661,4288,
2004-03-19_12:44,6804.78,6804.78,6804.78,6804.78,22462,454,3322,
2004-03-19_12:45,6801.72,6801.72,6801.72,6801.72,35347,771,5345,
2004-03-19_12:46,6808.71,6808.71,6808.71,6808.71,19023,403,3425,
2004-03-19_12:47,6812.38,6812.38,6812.38,6812.38,26356,626,4646,
2004-03-19_12:48,6808.11,6808.11,6808.11,6808.11,17196,363,3058,
2004-03-19_12:49,6805.93,6805.93,6805.93,6805.93,23342,581,4310,
2004-03-19_12:50,6805.69,6805.69,6805.69,6805.69,17279,425,3002,
2004-03-19_12:51,6812.08,6812.08,6812.08,6812.08,23010,577,4412,
2004-03-19_12:52,6810.90,6810.90,6810.90,6810.90,25746,598,3811,
2004-03-19_12:53,6810.78,6810.78,6810.78,6810.78,25884,630,4155,
2004-03-19_12:54,6806.80,6806.80,6806.80,6806.80,17598,426,2963,
2004-03-19_12:55,6811.79,6811.79,6811.79,6811.79,24913,588,4323,
2004-03-19_12:56,6810.39,6810.39,6810.39,6810.39,20466,445,3422,
2004-03-19_12:57,6801.53,6801.53,6801.53,6801.53,26723,649,4243,
2004-03-19_12:58,6805.26,6805.26,6805.26,6805.26,20907,495,3448,
2004-03-19_12:59,6807.81,6807.81,6807.81,6807.81,29230,762,4753,
2004-03-19_13:00,6802.39,6802.39,6802.39,6802.39,24212,606,4181,
2004-03-19_13:01,6807.99,6807.99,6807.99,6807.99,36834,1202,5373,
2004-03-19_13:02,6808.88,6808.88,6808.88,6808.88,24709,725,4101,
2004-03-19_13:03,6805.02,6805.02,6805.02,6805.02,31925,904,5062,
2004-03-19_13:04,6807.01,6807.01,6807.01,6807.01,26443,702,3861,
2004-03-19_13:05,6810.01,6810.01,6810.01,6810.01,29553,758,4914,
2004-03-19_13:06,6804.58,6804.58,6804.58,6804.58,19971,459,3310,
2004-03-19_13:07,6810.81,6810.81,6810.81,6810.81,27861,713,4710,
2004-03-19_13:08,6803.45,6803.45,6803.45,6803.45,21861,485,3604,
2004-03-19_13:09,6809.25,6809.25,6809.25,6809.25,32738,772,5056,
2004-03-19_13:10,6810.27,6810.27,6810.27,6810.27,28041,626,4458,
2004-03-19_13:11,6807.92,6807.92,6807.92,6807.92,38433,964,6116,
2004-03-19_13:12,6810.79,6810.79,6810.79,6810.79,27495,652,4183,
2004-03-19_13:13,6817.98,6817.98,6817.98,6817.98,41087,1103,6203,
2004-03-19_13:14,6819.99,6819.99,6819.99,6819.99,34084,828,5246,
2004-03-19_13:15,6822.09,6822.09,6822.09,6822.09,42732,1121,7187,
2004-03-19_13:16,6817.09,6817.09,6817.09,6817.09,37147,854,5681,
2004-03-19_13:17,6828.72,6828.72,6828.72,6828.72,48709,1194,7637,
2004-03-19_13:18,6828.02,6828.02,6828.02,6828.02,36211,899,6325,
2004-03-19_13:19,6831.17,6831.17,6831.17,6831.17,51984,1313,8608,
2004-03-19_13:20,6830.30,6830.30,6830.30,6830.30,39820,959,6976,
2004-03-19_13:21,6833.49,6833.49,6833.49,6833.49,54566,1278,8811,
2004-03-19_13:22,6832.65,6832.65,6832.65,6832.65,45700,1019,7384,
2004-03-19_13:23,6828.96,6828.96,6828.96,6828.96,67107,1677,10651,
2004-03-19_13:24,6825.70,6825.70,6825.70,6825.70,56723,1248,9623,
2004-03-19_13:25,6822.24,6822.24,6822.24,6822.24,75934,1780,12453,
2004-03-19_13:26,6822.23,6822.23,6822.23,6822.23,0,0,0,
2004-03-19_13:27,6822.23,6822.23,6822.23,6822.23,0,0,0,
2004-03-19_13:28,6822.23,6822.23,6822.23,6822.23,0,0,0,
2004-03-19_13:29,6822.23,6822.23,6822.23,6822.23,0,0,0,
2004-03-19_13:30,6815.09,6815.09,6815.09,6815.09,392045,9503,59281,
2004-03-22_09:01,6360.33,6360.33,6360.33,6360.33,409259,9893,56675,
2004-03-22_09:02,6358.73,6358.73,6358.73,6358.73,28715,663,3307,
2004-03-22_09:03,6361.14,6361.14,6361.14,6361.14,30501,721,3714,
2004-03-22_09:04,6362.05,6362.05,6362.05,6362.05,28806,598,3631,
2004-03-22_09:05,6364.33,6364.33,6364.33,6364.33,19085,396,3127,
2004-03-22_09:06,6364.91,6364.91,6364.91,6364.91,54648,1427,6025,
2004-03-22_09:07,6363.29,6363.29,6363.29,6363.29,29762,724,5145,
2004-03-22_09:08,6365.13,6365.13,6365.13,6365.13,40658,959,6135,
2004-03-22_09:09,6364.91,6364.91,6364.91,6364.91,50083,1188,5557,
2004-03-22_09:10,6364.85,6364.85,6364.85,6364.85,61018,1469,7399,
2004-03-22_09:11,6366.60,6366.60,6366.60,6366.60,26180,695,4339,
2004-03-22_09:12,6365.23,6365.23,6365.23,6365.23,49851,1365,5988,
2004-03-22_09:13,6362.57,6362.57,6362.57,6362.57,31090,823,4800,
2004-03-22_09:14,6363.00,6363.00,6363.00,6363.00,29448,680,4117,
2004-03-22_09:15,6362.08,6362.08,6362.08,6362.08,21510,544,3286,
2004-03-22_09:16,6361.70,6361.70,6361.70,6361.70,23287,583,3615,
2004-03-22_09:17,6361.01,6361.01,6361.01,6361.01,19567,505,3105,
2004-03-22_09:18,6361.32,6361.32,6361.32,6361.32,20141,496,2452,
2004-03-22_09:19,6361.28,6361.28,6361.28,6361.28,15498,354,2266,
2004-03-22_09:20,6361.01,6361.01,6361.01,6361.01,16429,418,2370,
2004-03-22_09:21,6360.81,6360.81,6360.81,6360.81,17326,419,2311,
2004-03-22_09:22,6360.85,6360.85,6360.85,6360.85,17271,390,2034,
2004-03-22_09:23,6361.13,6361.13,6361.13,6361.13,13740,325,2141,
2004-03-22_09:24,6361.41,6361.41,6361.41,6361.41,16283,345,2248,
2004-03-22_09:25,6362.66,6362.66,6362.66,6362.66,12131,301,1909,
2004-03-22_09:26,6360.47,6360.47,6360.47,6360.47,19865,509,2497,
2004-03-22_09:27,6360.60,6360.60,6360.60,6360.60,10660,209,1521,
2004-03-22_09:28,6359.96,6359.96,6359.96,6359.96,13815,275,1734,
2004-03-22_09:29,6359.88,6359.88,6359.88,6359.88,16273,312,2029,
2004-03-22_09:30,6360.36,6360.36,6360.36,6360.36,13370,285,1926,
2004-03-22_09:31,6360.25,6360.25,6360.25,6360.25,10847,203,1591,
2004-03-22_09:32,6359.90,6359.90,6359.90,6359.90,17045,364,2048,
2004-03-22_09:33,6359.78,6359.78,6359.78,6359.78,7942,147,1167,
2004-03-22_09:34,6359.69,6359.69,6359.69,6359.69,9890,177,1057,
2004-03-22_09:35,6359.71,6359.71,6359.71,6359.71,6642,76,880,
2004-03-22_09:36,6359.74,6359.74,6359.74,6359.74,7493,173,846,
2004-03-22_09:37,6359.79,6359.79,6359.79,6359.79,6123,84,775,
2004-03-22_09:38,6359.84,6359.84,6359.84,6359.84,5361,94,839,
2004-03-22_09:39,6359.78,6359.78,6359.78,6359.78,6360,100,838,
2004-03-22_09:40,6359.75,6359.75,6359.75,6359.75,7218,161,774,
2004-03-22_09:41,6359.61,6359.61,6359.61,6359.61,5377,79,729,
2004-03-22_09:42,6359.68,6359.68,6359.68,6359.68,4320,56,642,
2004-03-22_09:43,6359.67,6359.67,6359.67,6359.67,5010,92,696,
2004-03-22_09:44,6360.05,6360.05,6360.05,6360.05,3964,66,585,
2004-03-22_09:45,6360.08,6360.08,6360.08,6360.08,4971,91,651,
2004-03-22_09:46,6360.03,6360.03,6360.03,6360.03,4427,65,728,
2004-03-22_09:47,6361.83,6361.83,6361.83,6361.83,13072,436,1150,
2004-03-22_09:48,6362.21,6362.21,6362.21,6362.21,5855,80,699,
2004-03-22_09:49,6362.40,6362.40,6362.40,6362.40,6280,146,884,
2004-03-22_09:50,6361.88,6361.88,6361.88,6361.88,6940,152,772,
2004-03-22_09:51,6361.96,6361.96,6361.96,6361.96,6628,145,707,
2004-03-22_09:52,6362.52,6362.52,6362.52,6362.52,8814,192,944,
2004-03-22_09:53,6362.59,6362.59,6362.59,6362.59,6097,116,767,
2004-03-22_09:54,6362.28,6362.28,6362.28,6362.28,5650,99,694,
2004-03-22_09:55,6362.17,6362.17,6362.17,6362.17,4883,80,567,
2004-03-22_09:56,6362.54,6362.54,6362.54,6362.54,3501,71,627,
2004-03-22_09:57,6362.20,6362.20,6362.20,6362.20,5155,95,752,
2004-03-22_09:58,6361.93,6361.93,6361.93,6361.93,6256,129,858,
2004-03-22_09:59,6361.90,6361.90,6361.90,6361.90,7792,166,865,
2004-03-22_10:00,6361.87,6361.87,6361.87,6361.87,5608,78,743,
2004-03-22_10:01,6362.00,6362.00,6362.00,6362.00,4903,69,572,
2004-03-22_10:02,6361.69,6361.69,6361.69,6361.69,4349,52,564,
2004-03-22_10:03,6361.65,6361.65,6361.65,6361.65,3913,56,528,
2004-03-22_10:04,6361.68,6361.68,6361.68,6361.68,4399,84,643,
2004-03-22_10:05,6361.74,6361.74,6361.74,6361.74,5390,82,645,
2004-03-22_10:06,6361.76,6361.76,6361.76,6361.76,4607,132,621,
2004-03-22_10:07,6361.72,6361.72,6361.72,6361.72,6501,103,665,
2004-03-22_10:08,6361.69,6361.69,6361.69,6361.69,4201,69,553,
2004-03-22_10:09,6361.61,6361.61,6361.61,6361.61,3672,45,449,
2004-03-22_10:10,6361.63,6361.63,6361.63,6361.63,3310,41,474,
2004-03-22_10:11,6361.55,6361.55,6361.55,6361.55,3659,48,487,
2004-03-22_10:12,6361.59,6361.59,6361.59,6361.59,2896,32,399,
2004-03-22_10:13,6361.59,6361.59,6361.59,6361.59,4103,52,454,
2004-03-22_10:14,6361.57,6361.57,6361.57,6361.57,3821,60,489,
2004-03-22_10:15,6361.63,6361.63,6361.63,6361.63,5647,110,491,
2004-03-22_10:16,6361.61,6361.61,6361.61,6361.61,4960,92,511,
2004-03-22_10:17,6361.64,6361.64,6361.64,6361.64,4491,72,579,
2004-03-22_10:18,6361.70,6361.70,6361.70,6361.70,4039,75,510,
2004-03-22_10:19,6361.65,6361.65,6361.65,6361.65,3337,65,486,
2004-03-22_10:20,6361.64,6361.64,6361.64,6361.64,3852,38,461,
2004-03-22_10:21,6361.76,6361.76,6361.76,6361.76,4873,82,497,
2004-03-22_10:22,6361.88,6361.88,6361.88,6361.88,3683,44,471,
2004-03-22_10:23,6362.18,6362.18,6362.18,6362.18,3669,92,521,
2004-03-22_10:24,6361.78,6361.78,6361.78,6361.78,3780,88,465,
2004-03-22_10:25,6361.71,6361.71,6361.71,6361.71,4476,119,578,
2004-03-22_10:26,6361.74,6361.74,6361.74,6361.74,2969,49,361,
2004-03-22_10:27,6361.68,6361.68,6361.68,6361.68,3687,37,455,
2004-03-22_10:28,6361.63,6361.63,6361.63,6361.63,2979,32,406,
2004-03-22_10:29,6361.70,6361.70,6361.70,6361.70,3773,42,447,
2004-03-22_10:30,6361.67,6361.67,6361.67,6361.67,3317,45,421,
2004-03-22_10:31,6362.07,6362.07,6362.07,6362.07,3485,42,431,
2004-03-22_10:32,6362.05,6362.05,6362.05,6362.05,2853,30,373,
2004-03-22_10:33,6361.72,6361.72,6361.72,6361.72,3622,42,449,
2004-03-22_10:34,6361.56,6361.56,6361.56,6361.56,3258,42,404,
2004-03-22_10:35,6361.86,6361.86,6361.86,6361.86,3717,58,472,
2004-03-22_10:36,6361.46,6361.46,6361.46,6361.46,3542,52,468,
2004-03-22_10:37,6361.39,6361.39,6361.39,6361.39,2763,42,406,
2004-03-22_10:38,6361.36,6361.36,6361.36,6361.36,3843,60,474,
2004-03-22_10:39,6361.32,6361.32,6361.32,6361.32,3046,34,403,
2004-03-22_10:40,6361.33,6361.33,6361.33,6361.33,3267,64,505,
2004-03-22_10:41,6361.73,6361.73,6361.73,6361.73,3518,52,438,
2004-03-22_10:42,6361.39,6361.39,6361.39,6361.39,2726,41,442,
2004-03-22_10:43,6361.53,6361.53,6361.53,6361.53,2223,25,314,
2004-03-22_10:44,6361.57,6361.57,6361.57,6361.57,2813,68,344,
2004-03-22_10:45,6361.63,6361.63,6361.63,6361.63,2355,35,326,
2004-03-22_10:46,6361.69,6361.69,6361.69,6361.69,2218,19,285,
2004-03-22_10:47,6359.88,6359.88,6359.88,6359.88,2963,37,374,
2004-03-22_10:48,6361.74,6361.74,6361.74,6361.74,3152,35,340,
2004-03-22_10:49,6361.74,6361.74,6361.74,6361.74,5629,107,625,
2004-03-22_10:50,6362.22,6362.22,6362.22,6362.22,4319,74,471,
2004-03-22_10:51,6364.22,6364.22,6364.22,6364.22,4767,80,567,
2004-03-22_10:52,6362.04,6362.04,6362.04,6362.04,4973,89,594,
2004-03-22_10:53,6362.42,6362.42,6362.42,6362.42,4452,75,636,
2004-03-22_10:54,6362.06,6362.06,6362.06,6362.06,4168,58,617,
2004-03-22_10:55,6362.70,6362.70,6362.70,6362.70,3287,49,452,
2004-03-22_10:56,6362.66,6362.66,6362.66,6362.66,2944,39,459,
2004-03-22_10:57,6362.92,6362.92,6362.92,6362.92,3045,40,394,
2004-03-22_10:58,6362.90,6362.90,6362.90,6362.90,2111,28,336,
2004-03-22_10:59,6362.63,6362.63,6362.63,6362.63,2857,36,389,
2004-03-22_11:00,6362.64,6362.64,6362.64,6362.64,2108,27,357,
2004-03-22_11:01,6362.60,6362.60,6362.60,6362.60,2624,31,403,
2004-03-22_11:02,6362.60,6362.60,6362.60,6362.60,4997,112,498,
2004-03-22_11:03,6362.83,6362.83,6362.83,6362.83,3507,56,471,
2004-03-22_11:04,6364.78,6364.78,6364.78,6364.78,2681,38,399,
2004-03-22_11:05,6362.57,6362.57,6362.57,6362.57,2333,29,359,
2004-03-22_11:06,6362.57,6362.57,6362.57,6362.57,2474,36,370,
2004-03-22_11:07,6362.37,6362.37,6362.37,6362.37,2691,36,414,
2004-03-22_11:08,6362.62,6362.62,6362.62,6362.62,1647,28,267,
2004-03-22_11:09,6362.25,6362.25,6362.25,6362.25,32975,1158,1821,
2004-03-22_11:10,6362.86,6362.86,6362.86,6362.86,3929,87,533,
2004-03-22_11:11,6363.19,6363.19,6363.19,6363.19,4025,98,540,
2004-03-22_11:12,6363.68,6363.68,6363.68,6363.68,4978,122,634,
2004-03-22_11:13,6362.73,6362.73,6362.73,6362.73,3406,68,505,
2004-03-22_11:14,6363.55,6363.55,6363.55,6363.55,3938,85,531,
2004-03-22_11:15,6363.70,6363.70,6363.70,6363.70,3804,65,521,
2004-03-22_11:16,6363.38,6363.38,6363.38,6363.38,4308,107,522,
2004-03-22_11:17,6364.13,6364.13,6364.13,6364.13,2120,29,389,
2004-03-22_11:18,6364.15,6364.15,6364.15,6364.15,3856,74,524,
2004-03-22_11:19,6364.57,6364.57,6364.57,6364.57,3094,43,456,
2004-03-22_11:20,6364.64,6364.64,6364.64,6364.64,3128,55,445,
2004-03-22_11:21,6365.05,6365.05,6365.05,6365.05,3549,49,585,
2004-03-22_11:22,6365.32,6365.32,6365.32,6365.32,4426,79,756,
2004-03-22_11:23,6364.85,6364.85,6364.85,6364.85,3446,70,566,
2004-03-22_11:24,6365.51,6365.51,6365.51,6365.51,11318,236,1275,
2004-03-22_11:25,6366.02,6366.02,6366.02,6366.02,4744,90,647,
2004-03-22_11:26,6366.11,6366.11,6366.11,6366.11,12456,363,1267,
2004-03-22_11:27,6367.15,6367.15,6367.15,6367.15,14090,449,1110,
2004-03-22_11:28,6367.60,6367.60,6367.60,6367.60,3704,73,688,
2004-03-22_11:29,6365.77,6365.77,6365.77,6365.77,4884,89,851,
2004-03-22_11:30,6368.03,6368.03,6368.03,6368.03,4925,80,726,
2004-03-22_11:31,6365.13,6365.13,6365.13,6365.13,5602,97,793,
2004-03-22_11:32,6364.54,6364.54,6364.54,6364.54,5435,89,791,
2004-03-22_11:33,6364.98,6364.98,6364.98,6364.98,4141,89,653,
2004-03-22_11:34,6366.29,6366.29,6366.29,6366.29,3880,67,572,
2004-03-22_11:35,6363.38,6363.38,6363.38,6363.38,3808,58,550,
2004-03-22_11:36,6362.86,6362.86,6362.86,6362.86,5120,110,664,
2004-03-22_11:37,6363.15,6363.15,6363.15,6363.15,4515,94,677,
2004-03-22_11:38,6362.02,6362.02,6362.02,6362.02,4059,88,526,
2004-03-22_11:39,6361.61,6361.61,6361.61,6361.61,3199,61,530,
2004-03-22_11:40,6361.58,6361.58,6361.58,6361.58,3156,59,435,
2004-03-22_11:41,6361.32,6361.32,6361.32,6361.32,3924,46,413,
2004-03-22_11:42,6360.99,6360.99,6360.99,6360.99,3268,47,498,
2004-03-22_11:43,6361.12,6361.12,6361.12,6361.12,2888,66,403,
2004-03-22_11:44,6360.93,6360.93,6360.93,6360.93,4489,88,572,
2004-03-22_11:45,6362.58,6362.58,6362.58,6362.58,4756,78,509,
2004-03-22_11:46,6360.34,6360.34,6360.34,6360.34,5004,91,640,
2004-03-22_11:47,6360.33,6360.33,6360.33,6360.33,4959,84,607,
2004-03-22_11:48,6360.49,6360.49,6360.49,6360.49,2644,28,344,
2004-03-22_11:49,6362.35,6362.35,6362.35,6362.35,2368,27,318,
2004-03-22_11:50,6360.03,6360.03,6360.03,6360.03,2302,60,350,
2004-03-22_11:51,6360.09,6360.09,6360.09,6360.09,3079,41,365,
2004-03-22_11:52,6360.06,6360.06,6360.06,6360.06,1849,19,255,
2004-03-22_11:53,6360.03,6360.03,6360.03,6360.03,3093,37,380,
2004-03-22_11:54,6360.44,6360.44,6360.44,6360.44,1878,23,271,
2004-03-22_11:55,6361.88,6361.88,6361.88,6361.88,3006,51,382,
2004-03-22_11:56,6359.69,6359.69,6359.69,6359.69,2784,59,274,
2004-03-22_11:57,6360.10,6360.10,6360.10,6360.10,2860,41,390,
2004-03-22_11:58,6361.96,6361.96,6361.96,6361.96,1738,21,278,
2004-03-22_11:59,6359.75,6359.75,6359.75,6359.75,2053,31,277,
2004-03-22_12:00,6359.73,6359.73,6359.73,6359.73,1699,23,225,
2004-03-22_12:01,6361.94,6361.94,6361.94,6361.94,3829,73,449,
2004-03-22_12:02,6362.00,6362.00,6362.00,6362.00,3232,40,357,
2004-03-22_12:03,6359.69,6359.69,6359.69,6359.69,2473,39,275,
2004-03-22_12:04,6360.10,6360.10,6360.10,6360.10,2082,24,274,
2004-03-22_12:05,6361.89,6361.89,6361.89,6361.89,1745,18,199,
2004-03-22_12:06,6360.55,6360.55,6360.55,6360.55,2285,32,245,
2004-03-22_12:07,6362.71,6362.71,6362.71,6362.71,2109,24,269,
2004-03-22_12:08,6360.53,6360.53,6360.53,6360.53,5057,64,389,
2004-03-22_12:09,6360.56,6360.56,6360.56,6360.56,2655,28,296,
2004-03-22_12:10,6360.78,6360.78,6360.78,6360.78,3840,77,416,
2004-03-22_12:11,6362.99,6362.99,6362.99,6362.99,2952,57,342,
2004-03-22_12:12,6360.76,6360.76,6360.76,6360.76,2462,37,265,
2004-03-22_12:13,6360.60,6360.60,6360.60,6360.60,2895,36,318,
2004-03-22_12:14,6362.33,6362.33,6362.33,6362.33,2574,35,322,
2004-03-22_12:15,6360.10,6360.10,6360.10,6360.10,3327,54,359,
2004-03-22_12:16,6360.13,6360.13,6360.13,6360.13,2260,43,351,
2004-03-22_12:17,6360.03,6360.03,6360.03,6360.03,3475,69,475,
2004-03-22_12:18,6360.07,6360.07,6360.07,6360.07,4805,74,454,
2004-03-22_12:19,6360.07,6360.07,6360.07,6360.07,4879,88,584,
2004-03-22_12:20,6359.62,6359.62,6359.62,6359.62,4602,59,445,
2004-03-22_12:21,6360.03,6360.03,6360.03,6360.03,5583,82,510,
2004-03-22_12:22,6359.64,6359.64,6359.64,6359.64,5989,101,514,
2004-03-22_12:23,6360.04,6360.04,6360.04,6360.04,8579,186,732,
2004-03-22_12:24,6362.28,6362.28,6362.28,6362.28,3847,52,320,
2004-03-22_12:25,6360.07,6360.07,6360.07,6360.07,5983,85,484,
2004-03-22_12:26,6362.28,6362.28,6362.28,6362.28,4847,69,497,
2004-03-22_12:27,6360.47,6360.47,6360.47,6360.47,6784,113,531,
2004-03-22_12:28,6360.34,6360.34,6360.34,6360.34,4701,83,480,
2004-03-22_12:29,6360.33,6360.33,6360.33,6360.33,3614,39,359,
2004-03-22_12:30,6360.08,6360.08,6360.08,6360.08,5559,105,540,
2004-03-22_12:31,6360.39,6360.39,6360.39,6360.39,3893,68,479,
2004-03-22_12:32,6359.85,6359.85,6359.85,6359.85,2603,46,441,
2004-03-22_12:33,6359.62,6359.62,6359.62,6359.62,3750,67,367,
2004-03-22_12:34,6359.67,6359.67,6359.67,6359.67,2857,36,322,
2004-03-22_12:35,6360.13,6360.13,6360.13,6360.13,3954,69,438,
2004-03-22_12:36,6359.63,6359.63,6359.63,6359.63,2336,31,293,
2004-03-22_12:37,6361.83,6361.83,6361.83,6361.83,3217,60,332,
2004-03-22_12:38,6359.57,6359.57,6359.57,6359.57,1966,35,265,
2004-03-22_12:39,6359.99,6359.99,6359.99,6359.99,3001,51,360,
2004-03-22_12:40,6359.61,6359.61,6359.61,6359.61,1759,22,264,
2004-03-22_12:41,6359.62,6359.62,6359.62,6359.62,3526,59,349,
2004-03-22_12:42,6359.62,6359.62,6359.62,6359.62,2587,33,296,
2004-03-22_12:43,6359.62,6359.62,6359.62,6359.62,2783,42,304,
2004-03-22_12:44,6359.72,6359.72,6359.72,6359.72,2814,38,256,
2004-03-22_12:45,6359.66,6359.66,6359.66,6359.66,3189,28,273,
2004-03-22_12:46,6359.68,6359.68,6359.68,6359.68,2654,27,287,
2004-03-22_12:47,6359.60,6359.60,6359.60,6359.60,4095,39,352,
2004-03-22_12:48,6359.67,6359.67,6359.67,6359.67,2485,33,280,
2004-03-22_12:49,6359.68,6359.68,6359.68,6359.68,4272,80,625,
2004-03-22_12:50,6359.59,6359.59,6359.59,6359.59,5278,126,823,
2004-03-22_12:51,6359.53,6359.53,6359.53,6359.53,2355,46,344,
2004-03-22_12:52,6359.53,6359.53,6359.53,6359.53,3138,51,244,
2004-03-22_12:53,6361.79,6361.79,6361.79,6361.79,3366,51,268,
2004-03-22_12:54,6359.59,6359.59,6359.59,6359.59,3271,59,370,
2004-03-22_12:55,6359.54,6359.54,6359.54,6359.54,2550,27,259,
2004-03-22_12:56,6359.50,6359.50,6359.50,6359.50,4151,61,331,
2004-03-22_12:57,6359.46,6359.46,6359.46,6359.46,3920,54,320,
2004-03-22_12:58,6359.48,6359.48,6359.48,6359.48,7586,166,416,
2004-03-22_12:59,6359.41,6359.41,6359.41,6359.41,3006,38,307,
2004-03-22_13:00,6359.47,6359.47,6359.47,6359.47,8543,223,518,
2004-03-22_13:01,6359.47,6359.47,6359.47,6359.47,3644,91,355,
2004-03-22_13:02,6359.47,6359.47,6359.47,6359.47,4456,102,835,
2004-03-22_13:03,6359.46,6359.46,6359.46,6359.46,4547,61,555,
2004-03-22_13:04,6359.46,6359.46,6359.46,6359.46,3132,44,276,
2004-03-22_13:05,6359.29,6359.29,6359.29,6359.29,3437,40,389,
2004-03-22_13:06,6359.32,6359.32,6359.32,6359.32,2815,34,341,
2004-03-22_13:07,6359.21,6359.21,6359.21,6359.21,3668,49,408,
2004-03-22_13:08,6359.25,6359.25,6359.25,6359.25,3051,28,354,
2004-03-22_13:09,6359.26,6359.26,6359.26,6359.26,3390,40,328,
2004-03-22_13:10,6359.30,6359.30,6359.30,6359.30,2774,27,285,
2004-03-22_13:11,6359.33,6359.33,6359.33,6359.33,5215,90,439,
2004-03-22_13:12,6359.30,6359.30,6359.30,6359.30,3088,33,391,
2004-03-22_13:13,6359.35,6359.35,6359.35,6359.35,4077,22,346,
2004-03-22_13:14,6359.37,6359.37,6359.37,6359.37,3641,38,333,
2004-03-22_13:15,6359.34,6359.34,6359.34,6359.34,5372,41,394,
2004-03-22_13:16,6359.70,6359.70,6359.70,6359.70,3404,23,347,
2004-03-22_13:17,6359.69,6359.69,6359.69,6359.69,5745,34,454,
2004-03-22_13:18,6359.74,6359.74,6359.74,6359.74,3313,27,344,
2004-03-22_13:19,6359.88,6359.88,6359.88,6359.88,5123,65,553,
2004-03-22_13:20,6359.94,6359.94,6359.94,6359.94,4022,31,381,
2004-03-22_13:21,6359.66,6359.66,6359.66,6359.66,4324,44,415,
2004-03-22_13:22,6359.68,6359.68,6359.68,6359.68,3936,36,393,
2004-03-22_13:23,6359.72,6359.72,6359.72,6359.72,7006,117,608,
2004-03-22_13:24,6359.75,6359.75,6359.75,6359.75,5365,57,535,
2004-03-22_13:25,6359.83,6359.83,6359.83,6359.83,6632,74,611,
2004-03-22_13:26,6359.83,6359.83,6359.83,6359.83,0,0,0,
2004-03-22_13:27,6359.83,6359.83,6359.83,6359.83,0,0,0,
2004-03-22_13:28,6359.83,6359.83,6359.83,6359.83,0,0,0,
2004-03-22_13:29,6359.83,6359.83,6359.83,6359.83,0,0,0,
2004-03-22_13:30,6359.92,6359.92,6359.92,6359.92,44742,793,3752,
2004-03-23_09:01,6033.65,6033.65,6033.65,6033.65,571607,15267,79920,
2004-03-23_09:02,6020.64,6020.64,6020.64,6020.64,379646,12193,49307,
2004-03-23_09:03,6033.45,6033.45,6033.45,6033.45,125946,3509,15246,
2004-03-23_09:04,6050.98,6050.98,6050.98,6050.98,101775,2215,12399,
2004-03-23_09:05,6059.11,6059.11,6059.11,6059.11,107452,2835,14408,
2004-03-23_09:06,6075.49,6075.49,6075.49,6075.49,103578,2687,14413,
2004-03-23_09:07,6075.24,6075.24,6075.24,6075.24,113338,2893,14190,
2004-03-23_09:08,6079.57,6079.57,6079.57,6079.57,103789,2419,13161,
2004-03-23_09:09,6076.69,6076.69,6076.69,6076.69,101105,2848,13508,
2004-03-23_09:10,6078.11,6078.11,6078.11,6078.11,99293,2951,12313,
2004-03-23_09:11,6080.82,6080.82,6080.82,6080.82,65937,1652,10100,
2004-03-23_09:12,6085.49,6085.49,6085.49,6085.49,65784,1548,9205,
2004-03-23_09:13,6086.15,6086.15,6086.15,6086.15,61577,1507,9377,
2004-03-23_09:14,6085.15,6085.15,6085.15,6085.15,66695,1554,9519,
2004-03-23_09:15,6083.90,6083.90,6083.90,6083.90,67559,1596,9622,
2004-03-23_09:16,6090.27,6090.27,6090.27,6090.27,58748,1358,8870,
2004-03-23_09:17,6093.66,6093.66,6093.66,6093.66,56067,1195,8555,
2004-03-23_09:18,6093.62,6093.62,6093.62,6093.62,61511,1448,9206,
2004-03-23_09:19,6089.43,6089.43,6089.43,6089.43,56805,1417,9108,
2004-03-23_09:20,6092.42,6092.42,6092.42,6092.42,65828,1640,10181,
2004-03-23_09:21,6090.65,6090.65,6090.65,6090.65,55382,1377,8840,
2004-03-23_09:22,6094.51,6094.51,6094.51,6094.51,51608,1150,7697,
2004-03-23_09:23,6090.00,6090.00,6090.00,6090.00,51496,1267,8006,
2004-03-23_09:24,6089.63,6089.63,6089.63,6089.63,50674,1156,8078,
2004-03-23_09:25,6088.69,6088.69,6088.69,6088.69,41212,875,6718,
2004-03-23_09:26,6091.91,6091.91,6091.91,6091.91,42422,925,6786,
2004-03-23_09:27,6088.32,6088.32,6088.32,6088.32,43691,998,6616,
2004-03-23_09:28,6088.72,6088.72,6088.72,6088.72,40215,889,6016,
2004-03-23_09:29,6088.03,6088.03,6088.03,6088.03,38498,824,5715,
2004-03-23_09:30,6086.67,6086.67,6086.67,6086.67,39733,881,5891,
2004-03-23_09:31,6088.68,6088.68,6088.68,6088.68,35291,826,5514,
2004-03-23_09:32,6085.25,6085.25,6085.25,6085.25,36757,827,5245,
2004-03-23_09:33,6082.54,6082.54,6082.54,6082.54,40500,930,5736,
2004-03-23_09:34,6080.94,6080.94,6080.94,6080.94,31553,673,5000,
2004-03-23_09:35,6073.87,6073.87,6073.87,6073.87,39330,933,5719,
2004-03-23_09:36,6072.39,6072.39,6072.39,6072.39,33952,814,4860,
2004-03-23_09:37,6073.19,6073.19,6073.19,6073.19,36171,952,5513,
2004-03-23_09:38,6073.15,6073.15,6073.15,6073.15,34446,969,5252,
2004-03-23_09:39,6071.50,6071.50,6071.50,6071.50,30169,805,4738,
2004-03-23_09:40,6067.21,6067.21,6067.21,6067.21,25809,678,4229,
2004-03-23_09:41,6063.44,6063.44,6063.44,6063.44,33779,874,4519,
2004-03-23_09:42,6065.13,6065.13,6065.13,6065.13,46153,1135,5800,
2004-03-23_09:43,6064.46,6064.46,6064.46,6064.46,31345,730,4718,
2004-03-23_09:44,6062.57,6062.57,6062.57,6062.57,28265,544,4089,
2004-03-23_09:45,6061.93,6061.93,6061.93,6061.93,31502,720,4437,
2004-03-23_09:46,6061.34,6061.34,6061.34,6061.34,28520,591,3692,
2004-03-23_09:47,6056.02,6056.02,6056.02,6056.02,29568,799,3802,
2004-03-23_09:48,6054.59,6054.59,6054.59,6054.59,23161,607,3273,
2004-03-23_09:49,6050.59,6050.59,6050.59,6050.59,26089,706,3584,
2004-03-23_09:50,6052.54,6052.54,6052.54,6052.54,24269,638,3380,
2004-03-23_09:51,6049.74,6049.74,6049.74,6049.74,26576,694,3668,
2004-03-23_09:52,6044.18,6044.18,6044.18,6044.18,32185,967,4734,
2004-03-23_09:53,6046.28,6046.28,6046.28,6046.28,31287,925,4391,
2004-03-23_09:54,6043.18,6043.18,6043.18,6043.18,26264,737,3752,
2004-03-23_09:55,6039.84,6039.84,6039.84,6039.84,31243,758,3932,
2004-03-23_09:56,6035.96,6035.96,6035.96,6035.96,26313,671,3438,
2004-03-23_09:57,6031.80,6031.80,6031.80,6031.80,31218,880,4510,
2004-03-23_09:58,6028.86,6028.86,6028.86,6028.86,30954,748,4144,
2004-03-23_09:59,6030.02,6030.02,6030.02,6030.02,27533,805,3944,
2004-03-23_10:00,6032.04,6032.04,6032.04,6032.04,22556,571,3117,
2004-03-23_10:01,6030.94,6030.94,6030.94,6030.94,19106,506,3002,
2004-03-23_10:02,6034.38,6034.38,6034.38,6034.38,15705,355,2335,
2004-03-23_10:03,6034.85,6034.85,6034.85,6034.85,17384,411,2649,
2004-03-23_10:04,6037.49,6037.49,6037.49,6037.49,15584,429,1981,
2004-03-23_10:05,6036.46,6036.46,6036.46,6036.46,15879,434,2389,
2004-03-23_10:06,6038.03,6038.03,6038.03,6038.03,12807,310,1934,
2004-03-23_10:07,6042.90,6042.90,6042.90,6042.90,10998,274,1753,
2004-03-23_10:08,6044.05,6044.05,6044.05,6044.05,11450,268,1767,
2004-03-23_10:09,6044.49,6044.49,6044.49,6044.49,14917,362,1906,
2004-03-23_10:10,6051.88,6051.88,6051.88,6051.88,29244,852,2668,
2004-03-23_10:11,6054.94,6054.94,6054.94,6054.94,23447,605,2750,
2004-03-23_10:12,6061.17,6061.17,6061.17,6061.17,25508,659,3338,
2004-03-23_10:13,6067.28,6067.28,6067.28,6067.28,31404,871,4209,
2004-03-23_10:14,6076.46,6076.46,6076.46,6076.46,29513,774,3658,
2004-03-23_10:15,6082.22,6082.22,6082.22,6082.22,22855,550,3255,
2004-03-23_10:16,6089.46,6089.46,6089.46,6089.46,23548,575,3371,
2004-03-23_10:17,6084.43,6084.43,6084.43,6084.43,25180,613,3800,
2004-03-23_10:18,6083.77,6083.77,6083.77,6083.77,24880,669,3803,
2004-03-23_10:19,6084.47,6084.47,6084.47,6084.47,23768,575,3299,
2004-03-23_10:20,6087.23,6087.23,6087.23,6087.23,17819,440,2928,
2004-03-23_10:21,6088.71,6088.71,6088.71,6088.71,20280,447,3196,
2004-03-23_10:22,6090.66,6090.66,6090.66,6090.66,15230,383,2524,
2004-03-23_10:23,6096.12,6096.12,6096.12,6096.12,17775,387,2665,
2004-03-23_10:24,6095.50,6095.50,6095.50,6095.50,17726,432,2739,
2004-03-23_10:25,6098.62,6098.62,6098.62,6098.62,18672,467,2739,
2004-03-23_10:26,6099.86,6099.86,6099.86,6099.86,18024,383,2629,
2004-03-23_10:27,6096.74,6096.74,6096.74,6096.74,17495,413,2907,
2004-03-23_10:28,6098.85,6098.85,6098.85,6098.85,21091,471,3186,
2004-03-23_10:29,6101.12,6101.12,6101.12,6101.12,20741,515,3317,
2004-03-23_10:30,6108.52,6108.52,6108.52,6108.52,21512,494,3077,
2004-03-23_10:31,6112.48,6112.48,6112.48,6112.48,25558,710,3885,
2004-03-23_10:32,6117.96,6117.96,6117.96,6117.96,49029,1246,5632,
2004-03-23_10:33,6123.16,6123.16,6123.16,6123.16,48028,1319,6052,
2004-03-23_10:34,6135.68,6135.68,6135.68,6135.68,45442,1188,6262,
2004-03-23_10:35,6140.82,6140.82,6140.82,6140.82,45717,1188,6441,
2004-03-23_10:36,6148.80,6148.80,6148.80,6148.80,84176,1879,9321,
2004-03-23_10:37,6156.30,6156.30,6156.30,6156.30,87758,2023,10768,
2004-03-23_10:38,6164.74,6164.74,6164.74,6164.74,85540,1900,11033,
2004-03-23_10:39,6168.49,6168.49,6168.49,6168.49,78947,1677,10083,
2004-03-23_10:40,6176.91,6176.91,6176.91,6176.91,64487,1478,8347,
2004-03-23_10:41,6180.92,6180.92,6180.92,6180.92,45582,1145,6990,
2004-03-23_10:42,6170.62,6170.62,6170.62,6170.62,54186,1264,7204,
2004-03-23_10:43,6170.82,6170.82,6170.82,6170.82,49361,1240,7973,
2004-03-23_10:44,6169.50,6169.50,6169.50,6169.50,39422,955,6742,
2004-03-23_10:45,6172.19,6172.19,6172.19,6172.19,39539,918,6402,
2004-03-23_10:46,6167.50,6167.50,6167.50,6167.50,37764,890,5747,
2004-03-23_10:47,6172.99,6172.99,6172.99,6172.99,36061,862,5820,
2004-03-23_10:48,6170.61,6170.61,6170.61,6170.61,37695,823,5301,
2004-03-23_10:49,6176.98,6176.98,6176.98,6176.98,31545,712,5344,
2004-03-23_10:50,6183.57,6183.57,6183.57,6183.57,30769,695,5003,
2004-03-23_10:51,6185.74,6185.74,6185.74,6185.74,34225,837,5611,
2004-03-23_10:52,6187.57,6187.57,6187.57,6187.57,39545,1007,6797,
2004-03-23_10:53,6204.03,6204.03,6204.03,6204.03,37627,904,6097,
2004-03-23_10:54,6196.61,6196.61,6196.61,6196.61,43593,1051,6536,
2004-03-23_10:55,6210.23,6210.23,6210.23,6210.23,42950,1055,6857,
2004-03-23_10:56,6215.67,6215.67,6215.67,6215.67,47515,1169,7555,
2004-03-23_10:57,6216.81,6216.81,6216.81,6216.81,50061,1324,8240,
2004-03-23_10:58,6221.27,6221.27,6221.27,6221.27,51745,1164,7869,
2004-03-23_10:59,6230.80,6230.80,6230.80,6230.80,56955,1259,8850,
2004-03-23_11:00,6233.28,6233.28,6233.28,6233.28,55675,1297,8002,
2004-03-23_11:01,6236.81,6236.81,6236.81,6236.81,63372,1516,9372,
2004-03-23_11:02,6231.13,6231.13,6231.13,6231.13,65237,1528,9373,
2004-03-23_11:03,6227.69,6227.69,6227.69,6227.69,72854,1388,9431,
2004-03-23_11:04,6220.03,6220.03,6220.03,6220.03,59949,1258,8226,
2004-03-23_11:05,6219.68,6219.68,6219.68,6219.68,62806,1398,8563,
2004-03-23_11:06,6224.48,6224.48,6224.48,6224.48,43924,943,6765,
2004-03-23_11:07,6222.51,6222.51,6222.51,6222.51,50846,986,7425,
2004-03-23_11:08,6214.39,6214.39,6214.39,6214.39,45733,966,6222,
2004-03-23_11:09,6213.53,6213.53,6213.53,6213.53,49311,1061,6906,
2004-03-23_11:10,6209.45,6209.45,6209.45,6209.45,46316,1077,6702,
2004-03-23_11:11,6211.33,6211.33,6211.33,6211.33,46174,1112,6265,
2004-03-23_11:12,6199.01,6199.01,6199.01,6199.01,47158,1159,7223,
2004-03-23_11:13,6192.25,6192.25,6192.25,6192.25,43136,892,6502,
2004-03-23_11:14,6187.83,6187.83,6187.83,6187.83,38489,883,6084,
2004-03-23_11:15,6188.11,6188.11,6188.11,6188.11,43613,946,6086,
2004-03-23_11:16,6183.06,6183.06,6183.06,6183.06,43461,932,6122,
2004-03-23_11:17,6185.10,6185.10,6185.10,6185.10,32171,627,4852,
2004-03-23_11:18,6178.69,6178.69,6178.69,6178.69,25515,531,4247,
2004-03-23_11:19,6180.92,6180.92,6180.92,6180.92,25548,557,4242,
2004-03-23_11:20,6178.30,6178.30,6178.30,6178.30,20256,481,3642,
2004-03-23_11:21,6177.53,6177.53,6177.53,6177.53,20372,435,3473,
2004-03-23_11:22,6176.56,6176.56,6176.56,6176.56,25507,644,3848,
2004-03-23_11:23,6178.40,6178.40,6178.40,6178.40,23235,543,3626,
2004-03-23_11:24,6181.36,6181.36,6181.36,6181.36,20402,414,3197,
2004-03-23_11:25,6183.70,6183.70,6183.70,6183.70,21067,484,3356,
2004-03-23_11:26,6187.27,6187.27,6187.27,6187.27,19861,473,3212,
2004-03-23_11:27,6186.74,6186.74,6186.74,6186.74,17661,398,3039,
2004-03-23_11:28,6183.08,6183.08,6183.08,6183.08,20322,477,3323,
2004-03-23_11:29,6184.95,6184.95,6184.95,6184.95,18950,402,3043,
2004-03-23_11:30,6187.39,6187.39,6187.39,6187.39,14845,392,2955,
2004-03-23_11:31,6181.54,6181.54,6181.54,6181.54,16846,378,2903,
2004-03-23_11:32,6181.50,6181.50,6181.50,6181.50,16825,416,2580,
2004-03-23_11:33,6184.19,6184.19,6184.19,6184.19,17692,452,2458,
2004-03-23_11:34,6185.43,6185.43,6185.43,6185.43,15739,380,2342,
2004-03-23_11:35,6184.73,6184.73,6184.73,6184.73,13922,331,2227,
2004-03-23_11:36,6184.09,6184.09,6184.09,6184.09,16728,368,2706,
2004-03-23_11:37,6178.52,6178.52,6178.52,6178.52,17264,408,2721,
2004-03-23_11:38,6185.37,6185.37,6185.37,6185.37,16883,400,2840,
2004-03-23_11:39,6187.28,6187.28,6187.28,6187.28,16639,407,2549,
2004-03-23_11:40,6188.00,6188.00,6188.00,6188.00,15435,384,2449,
2004-03-23_11:41,6189.06,6189.06,6189.06,6189.06,17728,425,2414,
2004-03-23_11:42,6185.44,6185.44,6185.44,6185.44,14756,406,2358,
2004-03-23_11:43,6191.23,6191.23,6191.23,6191.23,14331,357,2357,
2004-03-23_11:44,6202.44,6202.44,6202.44,6202.44,14484,320,2272,
2004-03-23_11:45,6199.69,6199.69,6199.69,6199.69,16030,381,2615,
2004-03-23_11:46,6210.82,6210.82,6210.82,6210.82,17621,356,2579,
2004-03-23_11:47,6215.27,6215.27,6215.27,6215.27,15143,329,2560,
2004-03-23_11:48,6214.82,6214.82,6214.82,6214.82,14365,324,2469,
2004-03-23_11:49,6217.78,6217.78,6217.78,6217.78,19873,503,3241,
2004-03-23_11:50,6220.05,6220.05,6220.05,6220.05,16585,403,2818,
2004-03-23_11:51,6224.47,6224.47,6224.47,6224.47,18158,461,2991,
2004-03-23_11:52,6230.75,6230.75,6230.75,6230.75,19924,596,3243,
2004-03-23_11:53,6233.02,6233.02,6233.02,6233.02,26094,654,4098,
2004-03-23_11:54,6240.55,6240.55,6240.55,6240.55,25423,566,3743,
2004-03-23_11:55,6246.08,6246.08,6246.08,6246.08,32076,762,4435,
2004-03-23_11:56,6257.92,6257.92,6257.92,6257.92,42367,985,5261,
2004-03-23_11:57,6264.56,6264.56,6264.56,6264.56,43616,1019,6142,
2004-03-23_11:58,6269.67,6269.67,6269.67,6269.67,50253,1131,6599,
2004-03-23_11:59,6273.95,6273.95,6273.95,6273.95,55398,1304,7923,
2004-03-23_12:00,6276.56,6276.56,6276.56,6276.56,40581,950,5956,
2004-03-23_12:01,6279.35,6279.35,6279.35,6279.35,43924,1057,6525,
2004-03-23_12:02,6284.25,6284.25,6284.25,6284.25,35279,775,5243,
2004-03-23_12:03,6295.20,6295.20,6295.20,6295.20,38906,852,5812,
2004-03-23_12:04,6294.84,6294.84,6294.84,6294.84,37225,838,5612,
2004-03-23_12:05,6297.43,6297.43,6297.43,6297.43,42329,1066,6176,
2004-03-23_12:06,6299.09,6299.09,6299.09,6299.09,46503,1168,6452,
2004-03-23_12:07,6292.92,6292.92,6292.92,6292.92,49896,1384,6618,
2004-03-23_12:08,6291.88,6291.88,6291.88,6291.88,46039,1120,6267,
2004-03-23_12:09,6284.97,6284.97,6284.97,6284.97,50167,1276,6815,
2004-03-23_12:10,6280.59,6280.59,6280.59,6280.59,56794,1347,7458,
2004-03-23_12:11,6278.98,6278.98,6278.98,6278.98,40837,933,5921,
2004-03-23_12:12,6275.06,6275.06,6275.06,6275.06,36072,797,5383,
2004-03-23_12:13,6274.18,6274.18,6274.18,6274.18,36928,1010,5793,
2004-03-23_12:14,6267.63,6267.63,6267.63,6267.63,27851,580,4419,
2004-03-23_12:15,6264.40,6264.40,6264.40,6264.40,31217,783,4968,
2004-03-23_12:16,6260.24,6260.24,6260.24,6260.24,28500,627,4338,
2004-03-23_12:17,6262.49,6262.49,6262.49,6262.49,25902,564,4223,
2004-03-23_12:18,6260.59,6260.59,6260.59,6260.59,25984,547,3917,
2004-03-23_12:19,6259.11,6259.11,6259.11,6259.11,21443,471,3360,
2004-03-23_12:20,6250.88,6250.88,6250.88,6250.88,27762,614,3977,
2004-03-23_12:21,6253.75,6253.75,6253.75,6253.75,21911,468,3686,
2004-03-23_12:22,6248.81,6248.81,6248.81,6248.81,22219,443,3369,
2004-03-23_12:23,6253.36,6253.36,6253.36,6253.36,23899,511,3292,
2004-03-23_12:24,6254.93,6254.93,6254.93,6254.93,20587,486,2963,
2004-03-23_12:25,6254.87,6254.87,6254.87,6254.87,18043,356,2903,
2004-03-23_12:26,6251.01,6251.01,6251.01,6251.01,21389,523,3112,
2004-03-23_12:27,6254.88,6254.88,6254.88,6254.88,17978,389,2730,
2004-03-23_12:28,6248.10,6248.10,6248.10,6248.10,15832,348,2713,
2004-03-23_12:29,6250.27,6250.27,6250.27,6250.27,15336,358,2675,
2004-03-23_12:30,6246.42,6246.42,6246.42,6246.42,17333,351,2785,
2004-03-23_12:31,6249.09,6249.09,6249.09,6249.09,21834,530,3501,
2004-03-23_12:32,6243.59,6243.59,6243.59,6243.59,19053,460,3131,
2004-03-23_12:33,6232.44,6232.44,6232.44,6232.44,24407,596,4176,
2004-03-23_12:34,6228.15,6228.15,6228.15,6228.15,24786,583,4116,
2004-03-23_12:35,6215.99,6215.99,6215.99,6215.99,39817,1132,6012,
2004-03-23_12:36,6208.50,6208.50,6208.50,6208.50,40609,886,6270,
2004-03-23_12:37,6200.80,6200.80,6200.80,6200.80,45933,1159,7200,
2004-03-23_12:38,6194.25,6194.25,6194.25,6194.25,40932,904,6193,
2004-03-23_12:39,6189.03,6189.03,6189.03,6189.03,44467,1051,7057,
2004-03-23_12:40,6177.83,6177.83,6177.83,6177.83,54132,1781,9713,
2004-03-23_12:41,6172.15,6172.15,6172.15,6172.15,42374,1012,6714,
2004-03-23_12:42,6166.21,6166.21,6166.21,6166.21,40457,938,6881,
2004-03-23_12:43,6160.73,6160.73,6160.73,6160.73,33318,797,5713,
2004-03-23_12:44,6154.95,6154.95,6154.95,6154.95,33567,738,5205,
2004-03-23_12:45,6155.36,6155.36,6155.36,6155.36,34408,848,5163,
2004-03-23_12:46,6154.50,6154.50,6154.50,6154.50,23021,542,3980,
2004-03-23_12:47,6159.18,6159.18,6159.18,6159.18,25929,584,3816,
2004-03-23_12:48,6165.03,6165.03,6165.03,6165.03,20876,425,3309,
2004-03-23_12:49,6166.63,6166.63,6166.63,6166.63,20734,492,3426,
2004-03-23_12:50,6174.14,6174.14,6174.14,6174.14,17264,430,2951,
2004-03-23_12:51,6175.09,6175.09,6175.09,6175.09,18549,437,3071,
2004-03-23_12:52,6176.42,6176.42,6176.42,6176.42,14385,365,2623,
2004-03-23_12:53,6182.99,6182.99,6182.99,6182.99,13933,338,2392,
2004-03-23_12:54,6181.26,6181.26,6181.26,6181.26,13385,343,2290,
2004-03-23_12:55,6184.41,6184.41,6184.41,6184.41,14058,350,2434,
2004-03-23_12:56,6187.52,6187.52,6187.52,6187.52,15006,448,2235,
2004-03-23_12:57,6190.72,6190.72,6190.72,6190.72,12329,292,1979,
2004-03-23_12:58,6188.56,6188.56,6188.56,6188.56,11054,250,1821,
2004-03-23_12:59,6188.10,6188.10,6188.10,6188.10,14044,362,2377,
2004-03-23_13:00,6184.00,6184.00,6184.00,6184.00,15117,359,2386,
2004-03-23_13:01,6186.04,6186.04,6186.04,6186.04,17748,430,3066,
2004-03-23_13:02,6190.07,6190.07,6190.07,6190.07,15150,382,2584,
2004-03-23_13:03,6183.09,6183.09,6183.09,6183.09,14172,385,2680,
2004-03-23_13:04,6189.00,6189.00,6189.00,6189.00,18011,530,2886,
2004-03-23_13:05,6189.80,6189.80,6189.80,6189.80,17446,456,2706,
2004-03-23_13:06,6189.03,6189.03,6189.03,6189.03,12474,312,2240,
2004-03-23_13:07,6189.82,6189.82,6189.82,6189.82,12897,323,2354,
2004-03-23_13:08,6189.89,6189.89,6189.89,6189.89,13122,307,2138,
2004-03-23_13:09,6194.32,6194.32,6194.32,6194.32,16862,440,2713,
2004-03-23_13:10,6202.32,6202.32,6202.32,6202.32,15219,383,2150,
2004-03-23_13:11,6204.59,6204.59,6204.59,6204.59,16405,385,2490,
2004-03-23_13:12,6198.20,6198.20,6198.20,6198.20,15541,404,2572,
2004-03-23_13:13,6198.27,6198.27,6198.27,6198.27,21263,591,3053,
2004-03-23_13:14,6201.74,6201.74,6201.74,6201.74,22233,595,3790,
2004-03-23_13:15,6190.84,6190.84,6190.84,6190.84,30774,847,5368,
2004-03-23_13:16,6186.03,6186.03,6186.03,6186.03,20615,510,2997,
2004-03-23_13:17,6185.45,6185.45,6185.45,6185.45,26686,782,4229,
2004-03-23_13:18,6183.95,6183.95,6183.95,6183.95,20774,491,3306,
2004-03-23_13:19,6181.73,6181.73,6181.73,6181.73,20816,486,3463,
2004-03-23_13:20,6176.59,6176.59,6176.59,6176.59,19835,470,3279,
2004-03-23_13:21,6175.09,6175.09,6175.09,6175.09,23223,542,3694,
2004-03-23_13:22,6181.10,6181.10,6181.10,6181.10,23745,560,3689,
2004-03-23_13:23,6179.75,6179.75,6179.75,6179.75,27961,656,4132,
2004-03-23_13:24,6181.23,6181.23,6181.23,6181.23,26574,659,3827,
2004-03-23_13:25,6183.05,6183.05,6183.05,6183.05,32879,755,4770,
2004-03-23_13:26,6183.05,6183.05,6183.05,6183.05,0,0,0,
2004-03-23_13:27,6183.05,6183.05,6183.05,6183.05,0,0,0,
2004-03-23_13:28,6183.05,6183.05,6183.05,6183.05,0,0,0,
2004-03-23_13:29,6183.05,6183.05,6183.05,6183.05,0,0,0,
2004-03-23_13:30,6172.89,6172.89,6172.89,6172.89,171455,4437,23008,
2004-03-24_09:01,6265.74,6265.74,6265.74,6265.74,319437,6844,42708,
2004-03-24_09:02,6263.24,6263.24,6263.24,6263.24,85701,1879,9875,
2004-03-24_09:03,6259.26,6259.26,6259.26,6259.26,85177,1906,11416,
2004-03-24_09:04,6262.17,6262.17,6262.17,6262.17,67218,1410,9394,
2004-03-24_09:05,6248.25,6248.25,6248.25,6248.25,81673,1806,12163,
2004-03-24_09:06,6238.46,6238.46,6238.46,6238.46,61642,1311,9382,
2004-03-24_09:07,6229.43,6229.43,6229.43,6229.43,71408,1539,11033,
2004-03-24_09:08,6222.54,6222.54,6222.54,6222.54,55976,1287,8471,
2004-03-24_09:09,6210.57,6210.57,6210.57,6210.57,60892,1303,10002,
2004-03-24_09:10,6198.82,6198.82,6198.82,6198.82,52054,1031,7875,
2004-03-24_09:11,6197.57,6197.57,6197.57,6197.57,55383,1132,8746,
2004-03-24_09:12,6188.89,6188.89,6188.89,6188.89,49150,953,7259,
2004-03-24_09:13,6182.05,6182.05,6182.05,6182.05,68542,1491,9217,
2004-03-24_09:14,6181.00,6181.00,6181.00,6181.00,47512,973,6656,
2004-03-24_09:15,6182.26,6182.26,6182.26,6182.26,55195,1129,7582,
2004-03-24_09:16,6180.74,6180.74,6180.74,6180.74,40771,946,5697,
2004-03-24_09:17,6180.60,6180.60,6180.60,6180.60,46005,1094,7003,
2004-03-24_09:18,6182.07,6182.07,6182.07,6182.07,34907,791,5018,
2004-03-24_09:19,6183.84,6183.84,6183.84,6183.84,39869,900,5984,
2004-03-24_09:20,6184.18,6184.18,6184.18,6184.18,32700,752,4706,
2004-03-24_09:21,6191.29,6191.29,6191.29,6191.29,36873,859,5553,
2004-03-24_09:22,6195.65,6195.65,6195.65,6195.65,25328,566,4045,
2004-03-24_09:23,6203.23,6203.23,6203.23,6203.23,37193,885,5708,
2004-03-24_09:24,6197.58,6197.58,6197.58,6197.58,29244,721,4581,
2004-03-24_09:25,6212.84,6212.84,6212.84,6212.84,46458,1073,6770,
2004-03-24_09:26,6213.13,6213.13,6213.13,6213.13,30008,670,4332,
2004-03-24_09:27,6210.56,6210.56,6210.56,6210.56,33443,822,5550,
2004-03-24_09:28,6219.07,6219.07,6219.07,6219.07,25817,594,4165,
2004-03-24_09:29,6211.15,6211.15,6211.15,6211.15,33088,771,5349,
2004-03-24_09:30,6212.95,6212.95,6212.95,6212.95,26694,606,4282,
2004-03-24_09:31,6212.73,6212.73,6212.73,6212.73,29794,716,5112,
2004-03-24_09:32,6208.03,6208.03,6208.03,6208.03,27013,654,4141,
2004-03-24_09:33,6207.19,6207.19,6207.19,6207.19,26511,603,4776,
2004-03-24_09:34,6208.53,6208.53,6208.53,6208.53,22619,516,3448,
2004-03-24_09:35,6203.18,6203.18,6203.18,6203.18,28562,640,4615,
2004-03-24_09:36,6202.09,6202.09,6202.09,6202.09,25658,545,3671,
2004-03-24_09:37,6201.74,6201.74,6201.74,6201.74,25650,514,4180,
2004-03-24_09:38,6206.20,6206.20,6206.20,6206.20,19056,381,2976,
2004-03-24_09:39,6207.88,6207.88,6207.88,6207.88,27062,578,4248,
2004-03-24_09:40,6210.69,6210.69,6210.69,6210.69,19682,419,3117,
2004-03-24_09:41,6211.11,6211.11,6211.11,6211.11,25852,532,4047,
2004-03-24_09:42,6214.97,6214.97,6214.97,6214.97,21670,449,2988,
2004-03-24_09:43,6220.38,6220.38,6220.38,6220.38,28622,652,4444,
2004-03-24_09:44,6225.21,6225.21,6225.21,6225.21,22181,473,3402,
2004-03-24_09:45,6231.41,6231.41,6231.41,6231.41,26067,571,4325,
2004-03-24_09:46,6230.13,6230.13,6230.13,6230.13,20521,451,3362,
2004-03-24_09:47,6237.40,6237.40,6237.40,6237.40,27030,666,4492,
2004-03-24_09:48,6235.24,6235.24,6235.24,6235.24,24646,590,3709,
2004-03-24_09:49,6243.09,6243.09,6243.09,6243.09,27659,700,4355,
2004-03-24_09:50,6236.45,6236.45,6236.45,6236.45,22737,501,3376,
2004-03-24_09:51,6233.45,6233.45,6233.45,6233.45,29821,728,4853,
2004-03-24_09:52,6229.48,6229.48,6229.48,6229.48,19717,488,3553,
2004-03-24_09:53,6232.58,6232.58,6232.58,6232.58,28499,720,4663,
2004-03-24_09:54,6226.03,6226.03,6226.03,6226.03,18477,398,3225,
2004-03-24_09:55,6223.76,6223.76,6223.76,6223.76,26517,633,4643,
2004-03-24_09:56,6219.11,6219.11,6219.11,6219.11,17733,383,2769,
2004-03-24_09:57,6212.60,6212.60,6212.60,6212.60,26154,609,4235,
2004-03-24_09:58,6212.89,6212.89,6212.89,6212.89,20615,423,3671,
2004-03-24_09:59,6204.70,6204.70,6204.70,6204.70,27369,589,4495,
2004-03-24_10:00,6214.27,6214.27,6214.27,6214.27,18658,362,3104,
2004-03-24_10:01,6213.81,6213.81,6213.81,6213.81,23503,500,3583,
2004-03-24_10:02,6214.26,6214.26,6214.26,6214.26,18458,364,2729,
2004-03-24_10:03,6215.09,6215.09,6215.09,6215.09,20537,405,3136,
2004-03-24_10:04,6212.95,6212.95,6212.95,6212.95,13339,267,2203,
2004-03-24_10:05,6215.61,6215.61,6215.61,6215.61,18944,385,3191,
2004-03-24_10:06,6211.61,6211.61,6211.61,6211.61,13751,318,2224,
2004-03-24_10:07,6210.71,6210.71,6210.71,6210.71,21592,470,3372,
2004-03-24_10:08,6210.22,6210.22,6210.22,6210.22,13046,255,2487,
2004-03-24_10:09,6208.67,6208.67,6208.67,6208.67,16470,341,2945,
2004-03-24_10:10,6208.38,6208.38,6208.38,6208.38,17665,331,2777,
2004-03-24_10:11,6207.72,6207.72,6207.72,6207.72,22940,528,3797,
2004-03-24_10:12,6204.07,6204.07,6204.07,6204.07,19580,353,3185,
2004-03-24_10:13,6195.74,6195.74,6195.74,6195.74,23870,518,3984,
2004-03-24_10:14,6194.60,6194.60,6194.60,6194.60,24788,492,3946,
2004-03-24_10:15,6194.52,6194.52,6194.52,6194.52,37963,1045,6775,
2004-03-24_10:16,6189.17,6189.17,6189.17,6189.17,32356,685,5004,
2004-03-24_10:17,6187.10,6187.10,6187.10,6187.10,38911,799,6245,
2004-03-24_10:18,6185.50,6185.50,6185.50,6185.50,24903,508,4364,
2004-03-24_10:19,6181.88,6181.88,6181.88,6181.88,42422,896,6583,
2004-03-24_10:20,6180.04,6180.04,6180.04,6180.04,26171,533,4036,
2004-03-24_10:21,6181.43,6181.43,6181.43,6181.43,40261,779,5776,
2004-03-24_10:22,6178.39,6178.39,6178.39,6178.39,29162,506,4129,
2004-03-24_10:23,6179.09,6179.09,6179.09,6179.09,29007,522,4822,
2004-03-24_10:24,6180.11,6180.11,6180.11,6180.11,20815,387,3146,
2004-03-24_10:25,6177.36,6177.36,6177.36,6177.36,27230,529,3994,
2004-03-24_10:26,6178.37,6178.37,6178.37,6178.37,20050,379,3118,
2004-03-24_10:27,6176.32,6176.32,6176.32,6176.32,24891,516,4003,
2004-03-24_10:28,6182.05,6182.05,6182.05,6182.05,13964,259,2249,
2004-03-24_10:29,6180.65,6180.65,6180.65,6180.65,17633,338,2888,
2004-03-24_10:30,6180.19,6180.19,6180.19,6180.19,13546,261,2191,
2004-03-24_10:31,6177.88,6177.88,6177.88,6177.88,19259,338,3126,
2004-03-24_10:32,6181.52,6181.52,6181.52,6181.52,12075,214,1934,
2004-03-24_10:33,6182.08,6182.08,6182.08,6182.08,17415,339,2836,
2004-03-24_10:34,6187.00,6187.00,6187.00,6187.00,12183,212,1887,
2004-03-24_10:35,6186.04,6186.04,6186.04,6186.04,14822,292,2408,
2004-03-24_10:36,6187.16,6187.16,6187.16,6187.16,11739,239,1943,
2004-03-24_10:37,6189.98,6189.98,6189.98,6189.98,15562,317,2596,
2004-03-24_10:38,6191.96,6191.96,6191.96,6191.96,12993,233,2085,
2004-03-24_10:39,6191.21,6191.21,6191.21,6191.21,15581,315,2496,
2004-03-24_10:40,6191.47,6191.47,6191.47,6191.47,12760,260,1953,
2004-03-24_10:41,6189.47,6189.47,6189.47,6189.47,13596,288,2214,
2004-03-24_10:42,6190.89,6190.89,6190.89,6190.89,14210,266,1957,
2004-03-24_10:43,6192.21,6192.21,6192.21,6192.21,14767,304,2341,
2004-03-24_10:44,6193.44,6193.44,6193.44,6193.44,12896,307,1743,
2004-03-24_10:45,6195.43,6195.43,6195.43,6195.43,16702,433,2548,
2004-03-24_10:46,6192.95,6192.95,6192.95,6192.95,12701,279,2045,
2004-03-24_10:47,6203.53,6203.53,6203.53,6203.53,15492,364,2519,
2004-03-24_10:48,6198.71,6198.71,6198.71,6198.71,9103,195,1692,
2004-03-24_10:49,6204.08,6204.08,6204.08,6204.08,14957,307,2337,
2004-03-24_10:50,6206.61,6206.61,6206.61,6206.61,10983,202,1933,
2004-03-24_10:51,6206.90,6206.90,6206.90,6206.90,15232,319,2534,
2004-03-24_10:52,6211.39,6211.39,6211.39,6211.39,10395,194,1752,
2004-03-24_10:53,6211.85,6211.85,6211.85,6211.85,16310,350,2616,
2004-03-24_10:54,6209.58,6209.58,6209.58,6209.58,14442,292,1917,
2004-03-24_10:55,6210.54,6210.54,6210.54,6210.54,15512,294,2466,
2004-03-24_10:56,6204.98,6204.98,6204.98,6204.98,11293,222,1885,
2004-03-24_10:57,6207.88,6207.88,6207.88,6207.88,13328,266,2237,
2004-03-24_10:58,6207.74,6207.74,6207.74,6207.74,10783,217,1683,
2004-03-24_10:59,6205.94,6205.94,6205.94,6205.94,13671,294,2281,
2004-03-24_11:00,6211.25,6211.25,6211.25,6211.25,9534,203,1750,
2004-03-24_11:01,6203.72,6203.72,6203.72,6203.72,11586,247,2110,
2004-03-24_11:02,6202.78,6202.78,6202.78,6202.78,8924,182,1533,
2004-03-24_11:03,6206.76,6206.76,6206.76,6206.76,12320,262,2367,
2004-03-24_11:04,6203.74,6203.74,6203.74,6203.74,9192,177,1574,
2004-03-24_11:05,6203.94,6203.94,6203.94,6203.94,15034,317,2286,
2004-03-24_11:06,6199.79,6199.79,6199.79,6199.79,11531,221,1860,
2004-03-24_11:07,6201.29,6201.29,6201.29,6201.29,15163,340,2547,
2004-03-24_11:08,6202.27,6202.27,6202.27,6202.27,12948,260,2126,
2004-03-24_11:09,6195.76,6195.76,6195.76,6195.76,16840,357,2596,
2004-03-24_11:10,6198.88,6198.88,6198.88,6198.88,13171,265,2042,
2004-03-24_11:11,6190.63,6190.63,6190.63,6190.63,15619,363,2612,
2004-03-24_11:12,6197.46,6197.46,6197.46,6197.46,11674,228,1851,
2004-03-24_11:13,6195.99,6195.99,6195.99,6195.99,17059,382,2714,
2004-03-24_11:14,6195.22,6195.22,6195.22,6195.22,11599,238,1844,
2004-03-24_11:15,6195.75,6195.75,6195.75,6195.75,15984,355,2456,
2004-03-24_11:16,6200.50,6200.50,6200.50,6200.50,12435,213,2018,
2004-03-24_11:17,6194.45,6194.45,6194.45,6194.45,19136,412,3025,
2004-03-24_11:18,6193.62,6193.62,6193.62,6193.62,16525,338,2574,
2004-03-24_11:19,6184.85,6184.85,6184.85,6184.85,17946,408,3072,
2004-03-24_11:20,6185.42,6185.42,6185.42,6185.42,15559,353,2461,
2004-03-24_11:21,6186.79,6186.79,6186.79,6186.79,28969,594,4462,
2004-03-24_11:22,6179.24,6179.24,6179.24,6179.24,20239,426,3219,
2004-03-24_11:23,6179.93,6179.93,6179.93,6179.93,24506,518,4235,
2004-03-24_11:24,6174.37,6174.37,6174.37,6174.37,23769,467,3674,
2004-03-24_11:25,6168.95,6168.95,6168.95,6168.95,30823,622,4993,
2004-03-24_11:26,6166.22,6166.22,6166.22,6166.22,33552,738,4994,
2004-03-24_11:27,6162.32,6162.32,6162.32,6162.32,55540,1402,8582,
2004-03-24_11:28,6154.28,6154.28,6154.28,6154.28,48159,1029,7401,
2004-03-24_11:29,6146.10,6146.10,6146.10,6146.10,62417,1452,10055,
2004-03-24_11:30,6142.34,6142.34,6142.34,6142.34,41163,909,6968,
2004-03-24_11:31,6136.20,6136.20,6136.20,6136.20,50823,1186,8444,
2004-03-24_11:32,6132.36,6132.36,6132.36,6132.36,47894,1045,7263,
2004-03-24_11:33,6125.09,6125.09,6125.09,6125.09,63511,1460,9286,
2004-03-24_11:34,6122.42,6122.42,6122.42,6122.42,47256,1063,7412,
2004-03-24_11:35,6114.31,6114.31,6114.31,6114.31,54266,1258,8592,
2004-03-24_11:36,6111.60,6111.60,6111.60,6111.60,41610,931,6620,
2004-03-24_11:37,6106.69,6106.69,6106.69,6106.69,50013,1092,7861,
2004-03-24_11:38,6102.55,6102.55,6102.55,6102.55,34508,714,5387,
2004-03-24_11:39,6103.44,6103.44,6103.44,6103.44,36907,831,6195,
2004-03-24_11:40,6100.83,6100.83,6100.83,6100.83,28325,617,4423,
2004-03-24_11:41,6105.73,6105.73,6105.73,6105.73,30289,678,4923,
2004-03-24_11:42,6109.39,6109.39,6109.39,6109.39,20062,438,3366,
2004-03-24_11:43,6114.36,6114.36,6114.36,6114.36,23729,521,4063,
2004-03-24_11:44,6120.69,6120.69,6120.69,6120.69,18097,431,3054,
2004-03-24_11:45,6129.56,6129.56,6129.56,6129.56,23013,559,3838,
2004-03-24_11:46,6135.70,6135.70,6135.70,6135.70,13253,304,2256,
2004-03-24_11:47,6135.13,6135.13,6135.13,6135.13,18649,489,3136,
2004-03-24_11:48,6140.39,6140.39,6140.39,6140.39,12938,323,2213,
2004-03-24_11:49,6132.78,6132.78,6132.78,6132.78,15255,368,2531,
2004-03-24_11:50,6132.70,6132.70,6132.70,6132.70,12402,267,1807,
2004-03-24_11:51,6141.82,6141.82,6141.82,6141.82,17021,383,2562,
2004-03-24_11:52,6132.48,6132.48,6132.48,6132.48,10632,235,1580,
2004-03-24_11:53,6138.70,6138.70,6138.70,6138.70,13085,296,2227,
2004-03-24_11:54,6135.12,6135.12,6135.12,6135.12,10296,200,1412,
2004-03-24_11:55,6130.66,6130.66,6130.66,6130.66,9744,208,1702,
2004-03-24_11:56,6136.13,6136.13,6136.13,6136.13,10769,228,1598,
2004-03-24_11:57,6135.61,6135.61,6135.61,6135.61,12562,265,1951,
2004-03-24_11:58,6129.83,6129.83,6129.83,6129.83,10127,211,1403,
2004-03-24_11:59,6134.90,6134.90,6134.90,6134.90,12561,249,1951,
2004-03-24_12:00,6131.08,6131.08,6131.08,6131.08,11369,204,1480,
2004-03-24_12:01,6133.64,6133.64,6133.64,6133.64,11898,323,1959,
2004-03-24_12:02,6136.66,6136.66,6136.66,6136.66,9419,222,1575,
2004-03-24_12:03,6140.19,6140.19,6140.19,6140.19,11047,250,1996,
2004-03-24_12:04,6144.73,6144.73,6144.73,6144.73,14139,262,1471,
2004-03-24_12:05,6146.12,6146.12,6146.12,6146.12,16352,366,2492,
2004-03-24_12:06,6147.85,6147.85,6147.85,6147.85,9046,196,1575,
2004-03-24_12:07,6150.36,6150.36,6150.36,6150.36,12498,292,2282,
2004-03-24_12:08,6153.22,6153.22,6153.22,6153.22,12708,255,1557,
2004-03-24_12:09,6155.98,6155.98,6155.98,6155.98,21304,647,2650,
2004-03-24_12:10,6157.55,6157.55,6157.55,6157.55,12466,317,1854,
2004-03-24_12:11,6164.11,6164.11,6164.11,6164.11,17544,352,2256,
2004-03-24_12:12,6160.66,6160.66,6160.66,6160.66,10260,232,1796,
2004-03-24_12:13,6159.67,6159.67,6159.67,6159.67,10907,240,1927,
2004-03-24_12:14,6159.43,6159.43,6159.43,6159.43,8715,181,1429,
2004-03-24_12:15,6158.44,6158.44,6158.44,6158.44,12934,300,2071,
2004-03-24_12:16,6166.41,6166.41,6166.41,6166.41,8665,178,1367,
2004-03-24_12:17,6162.90,6162.90,6162.90,6162.90,8523,181,1583,
2004-03-24_12:18,6161.72,6161.72,6161.72,6161.72,7239,144,1270,
2004-03-24_12:19,6166.94,6166.94,6166.94,6166.94,9918,225,1691,
2004-03-24_12:20,6170.25,6170.25,6170.25,6170.25,6385,134,1163,
2004-03-24_12:21,6166.07,6166.07,6166.07,6166.07,9799,241,1708,
2004-03-24_12:22,6169.13,6169.13,6169.13,6169.13,8343,190,1373,
2004-03-24_12:23,6165.75,6165.75,6165.75,6165.75,14571,383,2209,
2004-03-24_12:24,6164.39,6164.39,6164.39,6164.39,7934,152,1384,
2004-03-24_12:25,6164.50,6164.50,6164.50,6164.50,9972,233,2007,
2004-03-24_12:26,6165.06,6165.06,6165.06,6165.06,7167,144,1341,
2004-03-24_12:27,6160.55,6160.55,6160.55,6160.55,10633,240,2075,
2004-03-24_12:28,6164.61,6164.61,6164.61,6164.61,6770,142,1312,
2004-03-24_12:29,6155.39,6155.39,6155.39,6155.39,12029,285,2223,
2004-03-24_12:30,6155.76,6155.76,6155.76,6155.76,9677,222,1887,
2004-03-24_12:31,6152.00,6152.00,6152.00,6152.00,15276,335,2639,
2004-03-24_12:32,6152.72,6152.72,6152.72,6152.72,12003,232,1928,
2004-03-24_12:33,6144.24,6144.24,6144.24,6144.24,15487,411,2717,
2004-03-24_12:34,6148.67,6148.67,6148.67,6148.67,9156,200,1738,
2004-03-24_12:35,6145.89,6145.89,6145.89,6145.89,15390,340,2659,
2004-03-24_12:36,6149.27,6149.27,6149.27,6149.27,8772,172,1511,
2004-03-24_12:37,6152.11,6152.11,6152.11,6152.11,13680,307,2263,
2004-03-24_12:38,6149.63,6149.63,6149.63,6149.63,6684,133,1319,
2004-03-24_12:39,6153.30,6153.30,6153.30,6153.30,9578,212,1712,
2004-03-24_12:40,6152.67,6152.67,6152.67,6152.67,8714,168,1494,
2004-03-24_12:41,6153.76,6153.76,6153.76,6153.76,11164,232,1863,
2004-03-24_12:42,6159.50,6159.50,6159.50,6159.50,9067,203,1613,
2004-03-24_12:43,6159.88,6159.88,6159.88,6159.88,18713,491,2032,
2004-03-24_12:44,6157.20,6157.20,6157.20,6157.20,9877,210,1676,
2004-03-24_12:45,6167.09,6167.09,6167.09,6167.09,13108,296,2082,
2004-03-24_12:46,6163.93,6163.93,6163.93,6163.93,9993,216,1435,
2004-03-24_12:47,6170.31,6170.31,6170.31,6170.31,12678,275,2115,
2004-03-24_12:48,6171.85,6171.85,6171.85,6171.85,9776,239,1669,
2004-03-24_12:49,6178.97,6178.97,6178.97,6178.97,15349,363,2504,
2004-03-24_12:50,6180.70,6180.70,6180.70,6180.70,11743,279,1944,
2004-03-24_12:51,6183.31,6183.31,6183.31,6183.31,22359,502,3429,
2004-03-24_12:52,6189.53,6189.53,6189.53,6189.53,14362,316,2506,
2004-03-24_12:53,6191.06,6191.06,6191.06,6191.06,20273,470,3466,
2004-03-24_12:54,6189.62,6189.62,6189.62,6189.62,16711,347,2779,
2004-03-24_12:55,6198.70,6198.70,6198.70,6198.70,22439,450,3502,
2004-03-24_12:56,6198.78,6198.78,6198.78,6198.78,14771,296,2403,
2004-03-24_12:57,6196.40,6196.40,6196.40,6196.40,20950,481,3697,
2004-03-24_12:58,6202.51,6202.51,6202.51,6202.51,13571,272,2295,
2004-03-24_12:59,6199.02,6199.02,6199.02,6199.02,18862,413,3242,
2004-03-24_13:00,6195.92,6195.92,6195.92,6195.92,13388,329,2254,
2004-03-24_13:01,6200.78,6200.78,6200.78,6200.78,17273,378,2985,
2004-03-24_13:02,6197.38,6197.38,6197.38,6197.38,14479,330,2494,
2004-03-24_13:03,6194.70,6194.70,6194.70,6194.70,21291,410,3705,
2004-03-24_13:04,6196.46,6196.46,6196.46,6196.46,15957,343,2518,
2004-03-24_13:05,6190.69,6190.69,6190.69,6190.69,23555,538,3911,
2004-03-24_13:06,6194.85,6194.85,6194.85,6194.85,16744,372,2838,
2004-03-24_13:07,6202.09,6202.09,6202.09,6202.09,23117,490,3844,
2004-03-24_13:08,6194.01,6194.01,6194.01,6194.01,16740,356,2801,
2004-03-24_13:09,6199.78,6199.78,6199.78,6199.78,20006,436,3382,
2004-03-24_13:10,6196.94,6196.94,6196.94,6196.94,16786,355,2547,
2004-03-24_13:11,6202.52,6202.52,6202.52,6202.52,21513,469,3497,
2004-03-24_13:12,6201.90,6201.90,6201.90,6201.90,18854,374,2870,
2004-03-24_13:13,6207.41,6207.41,6207.41,6207.41,30287,684,4852,
2004-03-24_13:14,6209.58,6209.58,6209.58,6209.58,18627,383,3435,
2004-03-24_13:15,6207.07,6207.07,6207.07,6207.07,30198,706,4938,
2004-03-24_13:16,6213.82,6213.82,6213.82,6213.82,21682,521,3654,
2004-03-24_13:17,6212.20,6212.20,6212.20,6212.20,26976,678,4897,
2004-03-24_13:18,6214.43,6214.43,6214.43,6214.43,20055,470,3635,
2004-03-24_13:19,6213.42,6213.42,6213.42,6213.42,26465,576,4613,
2004-03-24_13:20,6211.37,6211.37,6211.37,6211.37,21741,426,3342,
2004-03-24_13:21,6211.37,6211.37,6211.37,6211.37,30605,710,4907,
2004-03-24_13:22,6210.75,6210.75,6210.75,6210.75,24799,522,3915,
2004-03-24_13:23,6211.34,6211.34,6211.34,6211.34,32489,794,5494,
2004-03-24_13:24,6206.91,6206.91,6206.91,6206.91,28753,626,4749,
2004-03-24_13:25,6208.47,6208.47,6208.47,6208.47,40036,939,6676,
2004-03-24_13:26,6208.48,6208.48,6208.48,6208.48,0,0,0,
2004-03-24_13:27,6208.48,6208.48,6208.48,6208.48,0,0,0,
2004-03-24_13:28,6208.48,6208.48,6208.48,6208.48,0,0,0,
2004-03-24_13:29,6208.48,6208.48,6208.48,6208.48,0,0,0,
2004-03-24_13:30,6213.56,6213.56,6213.56,6213.56,188024,4454,30335,
2004-03-25_09:01,6234.82,6234.82,6234.82,6234.82,236014,4733,28756,
2004-03-25_09:02,6238.65,6238.65,6238.65,6238.65,40189,876,6083,
2004-03-25_09:03,6241.41,6241.41,6241.41,6241.41,57380,1231,8669,
2004-03-25_09:04,6250.40,6250.40,6250.40,6250.40,50451,974,6928,
2004-03-25_09:05,6246.05,6246.05,6246.05,6246.05,61637,1230,9096,
2004-03-25_09:06,6247.07,6247.07,6247.07,6247.07,44757,836,6523,
2004-03-25_09:07,6249.77,6249.77,6249.77,6249.77,55053,1097,8439,
2004-03-25_09:08,6249.86,6249.86,6249.86,6249.86,45166,857,6416,
2004-03-25_09:09,6248.64,6248.64,6248.64,6248.64,62653,1259,8503,
2004-03-25_09:10,6249.64,6249.64,6249.64,6249.64,46159,842,5700,
2004-03-25_09:11,6241.35,6241.35,6241.35,6241.35,52970,1125,8056,
2004-03-25_09:12,6229.56,6229.56,6229.56,6229.56,40866,926,6132,
2004-03-25_09:13,6221.54,6221.54,6221.54,6221.54,50638,1154,8213,
2004-03-25_09:14,6217.34,6217.34,6217.34,6217.34,46117,955,6454,
2004-03-25_09:15,6216.55,6216.55,6216.55,6216.55,54138,1128,8395,
2004-03-25_09:16,6211.80,6211.80,6211.80,6211.80,31045,575,4867,
2004-03-25_09:17,6197.61,6197.61,6197.61,6197.61,45134,930,6676,
2004-03-25_09:18,6199.16,6199.16,6199.16,6199.16,32841,601,5252,
2004-03-25_09:19,6195.25,6195.25,6195.25,6195.25,56879,1195,7453,
2004-03-25_09:20,6201.57,6201.57,6201.57,6201.57,26327,519,4232,
2004-03-25_09:21,6203.79,6203.79,6203.79,6203.79,38352,755,5512,
2004-03-25_09:22,6204.78,6204.78,6204.78,6204.78,29155,566,4152,
2004-03-25_09:23,6206.02,6206.02,6206.02,6206.02,37666,733,5035,
2004-03-25_09:24,6215.23,6215.23,6215.23,6215.23,26290,486,3585,
2004-03-25_09:25,6214.88,6214.88,6214.88,6214.88,32601,696,4713,
2004-03-25_09:26,6221.45,6221.45,6221.45,6221.45,24063,486,3626,
2004-03-25_09:27,6225.03,6225.03,6225.03,6225.03,32842,686,4770,
2004-03-25_09:28,6228.82,6228.82,6228.82,6228.82,26766,577,3579,
2004-03-25_09:29,6230.40,6230.40,6230.40,6230.40,28641,665,4371,
2004-03-25_09:30,6232.13,6232.13,6232.13,6232.13,23034,494,3468,
2004-03-25_09:31,6232.43,6232.43,6232.43,6232.43,25603,543,4267,
2004-03-25_09:32,6233.69,6233.69,6233.69,6233.69,18480,346,2831,
2004-03-25_09:33,6235.48,6235.48,6235.48,6235.48,23555,484,3758,
2004-03-25_09:34,6225.52,6225.52,6225.52,6225.52,18654,382,3260,
2004-03-25_09:35,6225.42,6225.42,6225.42,6225.42,30334,694,5236,
2004-03-25_09:36,6208.71,6208.71,6208.71,6208.71,27212,638,4170,
2004-03-25_09:37,6218.67,6218.67,6218.67,6218.67,23551,507,4504,
2004-03-25_09:38,6220.44,6220.44,6220.44,6220.44,18024,389,2832,
2004-03-25_09:39,6222.61,6222.61,6222.61,6222.61,18939,390,3020,
2004-03-25_09:40,6215.72,6215.72,6215.72,6215.72,18617,354,2584,
2004-03-25_09:41,6227.98,6227.98,6227.98,6227.98,17744,339,2876,
2004-03-25_09:42,6223.39,6223.39,6223.39,6223.39,15533,286,2460,
2004-03-25_09:43,6223.87,6223.87,6223.87,6223.87,17645,366,2867,
2004-03-25_09:44,6220.38,6220.38,6220.38,6220.38,10166,193,1871,
2004-03-25_09:45,6223.66,6223.66,6223.66,6223.66,16902,378,2748,
2004-03-25_09:46,6224.15,6224.15,6224.15,6224.15,13215,246,2122,
2004-03-25_09:47,6229.00,6229.00,6229.00,6229.00,17736,357,2937,
2004-03-25_09:48,6224.53,6224.53,6224.53,6224.53,12639,238,1993,
2004-03-25_09:49,6223.90,6223.90,6223.90,6223.90,18510,433,2808,
2004-03-25_09:50,6225.51,6225.51,6225.51,6225.51,12253,244,2141,
2004-03-25_09:51,6224.67,6224.67,6224.67,6224.67,14969,321,2603,
2004-03-25_09:52,6224.40,6224.40,6224.40,6224.40,14371,300,2224,
2004-03-25_09:53,6224.88,6224.88,6224.88,6224.88,15624,341,2449,
2004-03-25_09:54,6223.29,6223.29,6223.29,6223.29,12558,259,2116,
2004-03-25_09:55,6225.11,6225.11,6225.11,6225.11,15348,323,2642,
2004-03-25_09:56,6222.38,6222.38,6222.38,6222.38,10556,221,1894,
2004-03-25_09:57,6212.38,6212.38,6212.38,6212.38,14931,345,2657,
2004-03-25_09:58,6205.49,6205.49,6205.49,6205.49,17389,389,2868,
2004-03-25_09:59,6205.81,6205.81,6205.81,6205.81,30537,654,4656,
2004-03-25_10:00,6198.72,6198.72,6198.72,6198.72,23943,495,3564,
2004-03-25_10:01,6203.62,6203.62,6203.62,6203.62,25310,530,3867,
2004-03-25_10:02,6206.02,6206.02,6206.02,6206.02,18531,394,2949,
2004-03-25_10:03,6198.51,6198.51,6198.51,6198.51,22804,512,3666,
2004-03-25_10:04,6196.09,6196.09,6196.09,6196.09,20348,390,2889,
2004-03-25_10:05,6194.64,6194.64,6194.64,6194.64,17746,356,2933,
2004-03-25_10:06,6200.42,6200.42,6200.42,6200.42,13403,242,2325,
2004-03-25_10:07,6199.71,6199.71,6199.71,6199.71,19312,367,3005,
2004-03-25_10:08,6203.15,6203.15,6203.15,6203.15,10855,195,1871,
2004-03-25_10:09,6201.56,6201.56,6201.56,6201.56,14735,325,2386,
2004-03-25_10:10,6196.86,6196.86,6196.86,6196.86,9513,194,1660,
2004-03-25_10:11,6202.53,6202.53,6202.53,6202.53,11993,232,2082,
2004-03-25_10:12,6207.45,6207.45,6207.45,6207.45,8507,162,1532,
2004-03-25_10:13,6207.68,6207.68,6207.68,6207.68,10975,221,1941,
2004-03-25_10:14,6211.08,6211.08,6211.08,6211.08,9135,198,1468,
2004-03-25_10:15,6214.05,6214.05,6214.05,6214.05,11402,237,1976,
2004-03-25_10:16,6211.57,6211.57,6211.57,6211.57,7033,147,1362,
2004-03-25_10:17,6215.26,6215.26,6215.26,6215.26,12608,301,1940,
2004-03-25_10:18,6215.77,6215.77,6215.77,6215.77,10021,196,1393,
2004-03-25_10:19,6218.06,6218.06,6218.06,6218.06,19702,457,2420,
2004-03-25_10:20,6218.53,6218.53,6218.53,6218.53,11550,217,1820,
2004-03-25_10:21,6223.95,6223.95,6223.95,6223.95,20267,389,2909,
2004-03-25_10:22,6224.93,6224.93,6224.93,6224.93,12817,239,2034,
2004-03-25_10:23,6229.31,6229.31,6229.31,6229.31,21174,405,3013,
2004-03-25_10:24,6230.08,6230.08,6230.08,6230.08,11033,210,1988,
2004-03-25_10:25,6231.73,6231.73,6231.73,6231.73,15894,330,2854,
2004-03-25_10:26,6233.04,6233.04,6233.04,6233.04,13582,235,1984,
2004-03-25_10:27,6236.39,6236.39,6236.39,6236.39,15468,316,2478,
2004-03-25_10:28,6232.93,6232.93,6232.93,6232.93,11474,207,1944,
2004-03-25_10:29,6233.13,6233.13,6233.13,6233.13,16712,326,2519,
2004-03-25_10:30,6232.07,6232.07,6232.07,6232.07,12302,258,1974,
2004-03-25_10:31,6229.79,6229.79,6229.79,6229.79,12642,272,2470,
2004-03-25_10:32,6226.87,6226.87,6226.87,6226.87,10245,196,1931,
2004-03-25_10:33,6232.80,6232.80,6232.80,6232.80,12927,276,2556,
2004-03-25_10:34,6229.64,6229.64,6229.64,6229.64,12714,254,2094,
2004-03-25_10:35,6229.99,6229.99,6229.99,6229.99,14170,285,2429,
2004-03-25_10:36,6231.70,6231.70,6231.70,6231.70,9559,178,1609,
2004-03-25_10:37,6231.67,6231.67,6231.67,6231.67,17419,368,2865,
2004-03-25_10:38,6231.04,6231.04,6231.04,6231.04,14022,283,2344,
2004-03-25_10:39,6230.58,6230.58,6230.58,6230.58,16892,353,2908,
2004-03-25_10:40,6233.74,6233.74,6233.74,6233.74,12112,243,2256,
2004-03-25_10:41,6232.38,6232.38,6232.38,6232.38,15268,328,2883,
2004-03-25_10:42,6232.88,6232.88,6232.88,6232.88,14583,307,2573,
2004-03-25_10:43,6232.53,6232.53,6232.53,6232.53,18400,420,3115,
2004-03-25_10:44,6227.69,6227.69,6227.69,6227.69,14532,265,2381,
2004-03-25_10:45,6233.07,6233.07,6233.07,6233.07,17973,335,2921,
2004-03-25_10:46,6236.84,6236.84,6236.84,6236.84,16926,302,2708,
2004-03-25_10:47,6232.06,6232.06,6232.06,6232.06,18895,398,3239,
2004-03-25_10:48,6229.04,6229.04,6229.04,6229.04,15759,303,2689,
2004-03-25_10:49,6239.20,6239.20,6239.20,6239.20,22877,479,3556,
2004-03-25_10:50,6237.33,6237.33,6237.33,6237.33,14000,238,2423,
2004-03-25_10:51,6237.86,6237.86,6237.86,6237.86,22001,408,3462,
2004-03-25_10:52,6231.11,6231.11,6231.11,6231.11,14586,270,2324,
2004-03-25_10:53,6241.96,6241.96,6241.96,6241.96,21517,380,3272,
2004-03-25_10:54,6240.66,6240.66,6240.66,6240.66,16097,287,2295,
2004-03-25_10:55,6242.74,6242.74,6242.74,6242.74,33989,637,4632,
2004-03-25_10:56,6244.84,6244.84,6244.84,6244.84,20708,384,3566,
2004-03-25_10:57,6241.97,6241.97,6241.97,6241.97,22445,447,3830,
2004-03-25_10:58,6241.72,6241.72,6241.72,6241.72,18443,370,2780,
2004-03-25_10:59,6249.27,6249.27,6249.27,6249.27,24407,537,3905,
2004-03-25_11:00,6245.78,6245.78,6245.78,6245.78,18908,404,3013,
2004-03-25_11:01,6244.93,6244.93,6244.93,6244.93,22163,473,3924,
2004-03-25_11:02,6241.20,6241.20,6241.20,6241.20,21083,499,2974,
2004-03-25_11:03,6239.58,6239.58,6239.58,6239.58,25280,567,4319,
2004-03-25_11:04,6235.18,6235.18,6235.18,6235.18,18010,346,3006,
2004-03-25_11:05,6234.03,6234.03,6234.03,6234.03,19508,434,3563,
2004-03-25_11:06,6232.88,6232.88,6232.88,6232.88,15148,308,2703,
2004-03-25_11:07,6240.97,6240.97,6240.97,6240.97,19348,378,3014,
2004-03-25_11:08,6242.10,6242.10,6242.10,6242.10,13570,237,2195,
2004-03-25_11:09,6236.86,6236.86,6236.86,6236.86,16400,334,2699,
2004-03-25_11:10,6236.98,6236.98,6236.98,6236.98,14306,296,2237,
2004-03-25_11:11,6230.28,6230.28,6230.28,6230.28,17652,357,2871,
2004-03-25_11:12,6235.39,6235.39,6235.39,6235.39,12066,251,2156,
2004-03-25_11:13,6232.68,6232.68,6232.68,6232.68,20915,513,3398,
2004-03-25_11:14,6236.09,6236.09,6236.09,6236.09,12879,222,2074,
2004-03-25_11:15,6232.27,6232.27,6232.27,6232.27,17312,356,3039,
2004-03-25_11:16,6238.13,6238.13,6238.13,6238.13,23072,831,3448,
2004-03-25_11:17,6226.35,6226.35,6226.35,6226.35,20789,503,3415,
2004-03-25_11:18,6218.96,6218.96,6218.96,6218.96,16252,350,2339,
2004-03-25_11:19,6225.90,6225.90,6225.90,6225.90,22549,440,3812,
2004-03-25_11:20,6219.86,6219.86,6219.86,6219.86,17942,406,3083,
2004-03-25_11:21,6220.69,6220.69,6220.69,6220.69,21945,462,3650,
2004-03-25_11:22,6218.21,6218.21,6218.21,6218.21,17316,366,2544,
2004-03-25_11:23,6205.96,6205.96,6205.96,6205.96,23786,586,3881,
2004-03-25_11:24,6207.46,6207.46,6207.46,6207.46,17485,315,2772,
2004-03-25_11:25,6208.72,6208.72,6208.72,6208.72,21433,520,3825,
2004-03-25_11:26,6205.21,6205.21,6205.21,6205.21,13261,243,2383,
2004-03-25_11:27,6211.06,6211.06,6211.06,6211.06,17365,361,2864,
2004-03-25_11:28,6207.55,6207.55,6207.55,6207.55,20097,413,2218,
2004-03-25_11:29,6209.80,6209.80,6209.80,6209.80,13211,252,2170,
2004-03-25_11:30,6209.54,6209.54,6209.54,6209.54,13884,285,1771,
2004-03-25_11:31,6214.97,6214.97,6214.97,6214.97,12952,265,2162,
2004-03-25_11:32,6216.51,6216.51,6216.51,6216.51,9684,191,1472,
2004-03-25_11:33,6219.33,6219.33,6219.33,6219.33,11583,237,1929,
2004-03-25_11:34,6220.96,6220.96,6220.96,6220.96,8336,155,1355,
2004-03-25_11:35,6218.04,6218.04,6218.04,6218.04,12370,263,2120,
2004-03-25_11:36,6220.08,6220.08,6220.08,6220.08,7244,158,1230,
2004-03-25_11:37,6219.82,6219.82,6219.82,6219.82,10556,224,1607,
2004-03-25_11:38,6220.55,6220.55,6220.55,6220.55,9784,220,1486,
2004-03-25_11:39,6220.12,6220.12,6220.12,6220.12,13038,260,1777,
2004-03-25_11:40,6221.91,6221.91,6221.91,6221.91,8523,179,1322,
2004-03-25_11:41,6220.01,6220.01,6220.01,6220.01,9872,183,1790,
2004-03-25_11:42,6225.48,6225.48,6225.48,6225.48,8706,175,1482,
2004-03-25_11:43,6223.78,6223.78,6223.78,6223.78,9794,191,1715,
2004-03-25_11:44,6224.05,6224.05,6224.05,6224.05,8293,146,1287,
2004-03-25_11:45,6217.56,6217.56,6217.56,6217.56,10539,206,1664,
2004-03-25_11:46,6221.65,6221.65,6221.65,6221.65,7242,151,1272,
2004-03-25_11:47,6221.31,6221.31,6221.31,6221.31,11323,256,1780,
2004-03-25_11:48,6223.89,6223.89,6223.89,6223.89,8223,156,1345,
2004-03-25_11:49,6215.84,6215.84,6215.84,6215.84,11287,229,1657,
2004-03-25_11:50,6219.60,6219.60,6219.60,6219.60,10008,214,1507,
2004-03-25_11:51,6219.54,6219.54,6219.54,6219.54,17430,387,2493,
2004-03-25_11:52,6215.45,6215.45,6215.45,6215.45,9925,206,1571,
2004-03-25_11:53,6216.09,6216.09,6216.09,6216.09,11075,246,1863,
2004-03-25_11:54,6217.86,6217.86,6217.86,6217.86,9938,223,1583,
2004-03-25_11:55,6212.32,6212.32,6212.32,6212.32,13732,294,1921,
2004-03-25_11:56,6214.07,6214.07,6214.07,6214.07,11200,235,1807,
2004-03-25_11:57,6213.12,6213.12,6213.12,6213.12,12999,309,2037,
2004-03-25_11:58,6215.40,6215.40,6215.40,6215.40,10377,187,1626,
2004-03-25_11:59,6218.15,6218.15,6218.15,6218.15,12787,284,1908,
2004-03-25_12:00,6211.39,6211.39,6211.39,6211.39,10395,227,1590,
2004-03-25_12:01,6210.47,6210.47,6210.47,6210.47,12287,241,1908,
2004-03-25_12:02,6216.70,6216.70,6216.70,6216.70,10204,337,1745,
2004-03-25_12:03,6206.67,6206.67,6206.67,6206.67,12039,295,1959,
2004-03-25_12:04,6211.92,6211.92,6211.92,6211.92,8656,189,1470,
2004-03-25_12:05,6207.58,6207.58,6207.58,6207.58,12272,283,2120,
2004-03-25_12:06,6209.79,6209.79,6209.79,6209.79,10343,221,1568,
2004-03-25_12:07,6201.43,6201.43,6201.43,6201.43,13596,330,2268,
2004-03-25_12:08,6200.83,6200.83,6200.83,6200.83,12479,270,1868,
2004-03-25_12:09,6207.17,6207.17,6207.17,6207.17,15206,364,2528,
2004-03-25_12:10,6203.75,6203.75,6203.75,6203.75,11613,238,1958,
2004-03-25_12:11,6202.49,6202.49,6202.49,6202.49,14860,351,2442,
2004-03-25_12:12,6203.73,6203.73,6203.73,6203.73,12052,258,1769,
2004-03-25_12:13,6204.85,6204.85,6204.85,6204.85,17048,354,2461,
2004-03-25_12:14,6204.51,6204.51,6204.51,6204.51,13223,263,1857,
2004-03-25_12:15,6204.86,6204.86,6204.86,6204.86,14931,348,2225,
2004-03-25_12:16,6203.80,6203.80,6203.80,6203.80,11539,212,1641,
2004-03-25_12:17,6205.07,6205.07,6205.07,6205.07,12269,261,1988,
2004-03-25_12:18,6201.51,6201.51,6201.51,6201.51,10928,214,1560,
2004-03-25_12:19,6202.03,6202.03,6202.03,6202.03,10079,214,1669,
2004-03-25_12:20,6206.03,6206.03,6206.03,6206.03,9198,214,1508,
2004-03-25_12:21,6201.42,6201.42,6201.42,6201.42,9784,228,1893,
2004-03-25_12:22,6198.67,6198.67,6198.67,6198.67,9469,212,1470,
2004-03-25_12:23,6201.74,6201.74,6201.74,6201.74,11427,250,2139,
2004-03-25_12:24,6203.25,6203.25,6203.25,6203.25,12141,293,1631,
2004-03-25_12:25,6199.32,6199.32,6199.32,6199.32,15243,468,2807,
2004-03-25_12:26,6197.94,6197.94,6197.94,6197.94,15870,385,1978,
2004-03-25_12:27,6198.27,6198.27,6198.27,6198.27,15974,380,2656,
2004-03-25_12:28,6197.42,6197.42,6197.42,6197.42,10373,193,1687,
2004-03-25_12:29,6198.39,6198.39,6198.39,6198.39,13972,342,2371,
2004-03-25_12:30,6195.04,6195.04,6195.04,6195.04,11198,243,1896,
2004-03-25_12:31,6195.02,6195.02,6195.02,6195.02,19338,416,2952,
2004-03-25_12:32,6197.70,6197.70,6197.70,6197.70,13989,279,2146,
2004-03-25_12:33,6193.83,6193.83,6193.83,6193.83,19700,405,3246,
2004-03-25_12:34,6195.50,6195.50,6195.50,6195.50,14327,302,2370,
2004-03-25_12:35,6189.15,6189.15,6189.15,6189.15,25138,503,3603,
2004-03-25_12:36,6187.30,6187.30,6187.30,6187.30,20217,491,3283,
2004-03-25_12:37,6185.06,6185.06,6185.06,6185.06,31181,624,4977,
2004-03-25_12:38,6181.62,6181.62,6181.62,6181.62,29859,601,4308,
2004-03-25_12:39,6177.47,6177.47,6177.47,6177.47,42427,1098,6564,
2004-03-25_12:40,6177.91,6177.91,6177.91,6177.91,34912,809,5220,
2004-03-25_12:41,6170.96,6170.96,6170.96,6170.96,41459,1044,7348,
2004-03-25_12:42,6162.86,6162.86,6162.86,6162.86,29674,580,4701,
2004-03-25_12:43,6166.38,6166.38,6166.38,6166.38,37429,712,5645,
2004-03-25_12:44,6165.18,6165.18,6165.18,6165.18,24219,500,3889,
2004-03-25_12:45,6166.39,6166.39,6166.39,6166.39,27736,593,4445,
2004-03-25_12:46,6169.04,6169.04,6169.04,6169.04,20380,361,3019,
2004-03-25_12:47,6172.10,6172.10,6172.10,6172.10,18033,404,3350,
2004-03-25_12:48,6175.41,6175.41,6175.41,6175.41,13875,301,2415,
2004-03-25_12:49,6180.85,6180.85,6180.85,6180.85,19886,422,3062,
2004-03-25_12:50,6181.72,6181.72,6181.72,6181.72,13281,308,2236,
2004-03-25_12:51,6183.45,6183.45,6183.45,6183.45,14972,351,2574,
2004-03-25_12:52,6183.66,6183.66,6183.66,6183.66,10093,213,1749,
2004-03-25_12:53,6183.87,6183.87,6183.87,6183.87,15602,333,2397,
2004-03-25_12:54,6183.37,6183.37,6183.37,6183.37,11617,230,1766,
2004-03-25_12:55,6186.24,6186.24,6186.24,6186.24,14236,273,2239,
2004-03-25_12:56,6185.02,6185.02,6185.02,6185.02,11678,253,1542,
2004-03-25_12:57,6185.13,6185.13,6185.13,6185.13,22549,519,2984,
2004-03-25_12:58,6181.60,6181.60,6181.60,6181.60,14616,257,1771,
2004-03-25_12:59,6184.90,6184.90,6184.90,6184.90,13995,305,2284,
2004-03-25_13:00,6184.80,6184.80,6184.80,6184.80,10120,192,1807,
2004-03-25_13:01,6184.06,6184.06,6184.06,6184.06,14429,306,2306,
2004-03-25_13:02,6182.46,6182.46,6182.46,6182.46,10567,214,1841,
2004-03-25_13:03,6182.58,6182.58,6182.58,6182.58,16080,334,2789,
2004-03-25_13:04,6178.25,6178.25,6178.25,6178.25,11190,234,2122,
2004-03-25_13:05,6181.40,6181.40,6181.40,6181.40,15938,357,2799,
2004-03-25_13:06,6177.33,6177.33,6177.33,6177.33,14042,280,2327,
2004-03-25_13:07,6174.48,6174.48,6174.48,6174.48,18714,433,3121,
2004-03-25_13:08,6173.35,6173.35,6173.35,6173.35,13167,254,2310,
2004-03-25_13:09,6172.77,6172.77,6172.77,6172.77,22108,469,4133,
2004-03-25_13:10,6170.32,6170.32,6170.32,6170.32,17759,365,3191,
2004-03-25_13:11,6166.03,6166.03,6166.03,6166.03,28579,756,5167,
2004-03-25_13:12,6163.10,6163.10,6163.10,6163.10,29291,641,5170,
2004-03-25_13:13,6164.81,6164.81,6164.81,6164.81,33610,706,5674,
2004-03-25_13:14,6156.73,6156.73,6156.73,6156.73,29607,586,5143,
2004-03-25_13:15,6156.75,6156.75,6156.75,6156.75,34276,713,5540,
2004-03-25_13:16,6150.09,6150.09,6150.09,6150.09,30618,658,5337,
2004-03-25_13:17,6148.84,6148.84,6148.84,6148.84,39182,913,6603,
2004-03-25_13:18,6147.76,6147.76,6147.76,6147.76,28940,593,4931,
2004-03-25_13:19,6151.09,6151.09,6151.09,6151.09,34581,853,6352,
2004-03-25_13:20,6151.30,6151.30,6151.30,6151.30,31458,756,5246,
2004-03-25_13:21,6144.74,6144.74,6144.74,6144.74,38986,884,6708,
2004-03-25_13:22,6142.90,6142.90,6142.90,6142.90,30383,644,5366,
2004-03-25_13:23,6145.85,6145.85,6145.85,6145.85,35389,865,6267,
2004-03-25_13:24,6148.08,6148.08,6148.08,6148.08,29337,625,4957,
2004-03-25_13:25,6149.40,6149.40,6149.40,6149.40,39655,897,7151,
2004-03-25_13:26,6149.40,6149.40,6149.40,6149.40,0,0,0,
2004-03-25_13:27,6149.40,6149.40,6149.40,6149.40,0,0,0,
2004-03-25_13:28,6149.40,6149.40,6149.40,6149.40,0,0,0,
2004-03-25_13:29,6149.40,6149.40,6149.40,6149.40,0,0,0,
2004-03-25_13:30,6156.73,6156.73,6156.73,6156.73,199324,4432,30580,
2004-03-26_09:01,6227.17,6227.17,6227.17,6227.17,180578,3472,24410,
2004-03-26_09:02,6239.23,6239.23,6239.23,6239.23,39748,775,5927,
2004-03-26_09:03,6230.43,6230.43,6230.43,6230.43,54891,1199,8471,
2004-03-26_09:04,6228.63,6228.63,6228.63,6228.63,33356,706,5428,
2004-03-26_09:05,6218.95,6218.95,6218.95,6218.95,49901,1162,8173,
2004-03-26_09:06,6207.41,6207.41,6207.41,6207.41,34687,767,5400,
2004-03-26_09:07,6207.36,6207.36,6207.36,6207.36,44408,953,7186,
2004-03-26_09:08,6201.49,6201.49,6201.49,6201.49,40515,980,5548,
2004-03-26_09:09,6195.86,6195.86,6195.86,6195.86,42346,955,6575,
2004-03-26_09:10,6199.86,6199.86,6199.86,6199.86,26367,509,4161,
2004-03-26_09:11,6202.57,6202.57,6202.57,6202.57,34815,707,5354,
2004-03-26_09:12,6200.16,6200.16,6200.16,6200.16,23261,451,3662,
2004-03-26_09:13,6208.15,6208.15,6208.15,6208.15,30310,593,4854,
2004-03-26_09:14,6206.43,6206.43,6206.43,6206.43,21781,412,3295,
2004-03-26_09:15,6208.95,6208.95,6208.95,6208.95,28172,649,4728,
2004-03-26_09:16,6207.85,6207.85,6207.85,6207.85,18601,373,2974,
2004-03-26_09:17,6205.87,6205.87,6205.87,6205.87,27163,615,4510,
2004-03-26_09:18,6203.78,6203.78,6203.78,6203.78,20563,503,3417,
2004-03-26_09:19,6202.91,6202.91,6202.91,6202.91,22709,470,4014,
2004-03-26_09:20,6201.31,6201.31,6201.31,6201.31,15130,281,2578,
2004-03-26_09:21,6203.90,6203.90,6203.90,6203.90,20437,466,3610,
2004-03-26_09:22,6198.76,6198.76,6198.76,6198.76,16739,346,2763,
2004-03-26_09:23,6201.42,6201.42,6201.42,6201.42,20468,421,3437,
2004-03-26_09:24,6196.95,6196.95,6196.95,6196.95,15874,326,2459,
2004-03-26_09:25,6199.65,6199.65,6199.65,6199.65,21122,482,3676,
2004-03-26_09:26,6196.22,6196.22,6196.22,6196.22,13998,291,2518,
2004-03-26_09:27,6191.80,6191.80,6191.80,6191.80,18333,393,3507,
2004-03-26_09:28,6193.98,6193.98,6193.98,6193.98,11549,243,2294,
2004-03-26_09:29,6185.74,6185.74,6185.74,6185.74,18773,413,3473,
2004-03-26_09:30,6188.17,6188.17,6188.17,6188.17,14553,318,2639,
2004-03-26_09:31,6180.68,6180.68,6180.68,6180.68,24652,544,4078,
2004-03-26_09:32,6182.78,6182.78,6182.78,6182.78,17236,333,2828,
2004-03-26_09:33,6177.75,6177.75,6177.75,6177.75,28802,632,4351,
2004-03-26_09:34,6171.58,6171.58,6171.58,6171.58,22992,499,3420,
2004-03-26_09:35,6171.62,6171.62,6171.62,6171.62,31262,726,5100,
2004-03-26_09:36,6169.83,6169.83,6169.83,6169.83,23070,426,3451,
2004-03-26_09:37,6167.59,6167.59,6167.59,6167.59,26800,507,4392,
2004-03-26_09:38,6174.55,6174.55,6174.55,6174.55,18300,374,2980,
2004-03-26_09:39,6173.04,6173.04,6173.04,6173.04,25798,508,4062,
2004-03-26_09:40,6172.72,6172.72,6172.72,6172.72,14413,284,2572,
2004-03-26_09:41,6169.80,6169.80,6169.80,6169.80,22402,490,3725,
2004-03-26_09:42,6169.92,6169.92,6169.92,6169.92,14161,288,2483,
2004-03-26_09:43,6179.61,6179.61,6179.61,6179.61,17044,348,2952,
2004-03-26_09:44,6180.84,6180.84,6180.84,6180.84,14516,346,2337,
2004-03-26_09:45,6183.88,6183.88,6183.88,6183.88,20932,469,3544,
2004-03-26_09:46,6183.55,6183.55,6183.55,6183.55,11756,248,2135,
2004-03-26_09:47,6180.58,6180.58,6180.58,6180.58,16671,332,2888,
2004-03-26_09:48,6180.70,6180.70,6180.70,6180.70,9924,188,1894,
2004-03-26_09:49,6182.36,6182.36,6182.36,6182.36,15080,321,2602,
2004-03-26_09:50,6178.81,6178.81,6178.81,6178.81,10296,213,1679,
2004-03-26_09:51,6181.84,6181.84,6181.84,6181.84,13602,287,2145,
2004-03-26_09:52,6183.35,6183.35,6183.35,6183.35,11049,260,1786,
2004-03-26_09:53,6187.05,6187.05,6187.05,6187.05,12458,311,2334,
2004-03-26_09:54,6186.16,6186.16,6186.16,6186.16,8770,225,1741,
2004-03-26_09:55,6189.10,6189.10,6189.10,6189.10,15127,388,2794,
2004-03-26_09:56,6187.72,6187.72,6187.72,6187.72,8886,209,1809,
2004-03-26_09:57,6190.18,6190.18,6190.18,6190.18,13819,358,2458,
2004-03-26_09:58,6186.71,6186.71,6186.71,6186.71,11823,275,1612,
2004-03-26_09:59,6189.59,6189.59,6189.59,6189.59,14312,304,2473,
2004-03-26_10:00,6188.73,6188.73,6188.73,6188.73,9622,197,1675,
2004-03-26_10:01,6188.79,6188.79,6188.79,6188.79,13058,313,2071,
2004-03-26_10:02,6191.33,6191.33,6191.33,6191.33,9003,170,1546,
2004-03-26_10:03,6191.56,6191.56,6191.56,6191.56,9906,196,1850,
2004-03-26_10:04,6189.07,6189.07,6189.07,6189.07,7907,175,1581,
2004-03-26_10:05,6191.51,6191.51,6191.51,6191.51,11594,244,2047,
2004-03-26_10:06,6190.10,6190.10,6190.10,6190.10,10211,196,1668,
2004-03-26_10:07,6182.54,6182.54,6182.54,6182.54,13763,312,2371,
2004-03-26_10:08,6188.78,6188.78,6188.78,6188.78,9968,223,1798,
2004-03-26_10:09,6188.98,6188.98,6188.98,6188.98,16537,326,2615,
2004-03-26_10:10,6183.52,6183.52,6183.52,6183.52,11152,238,1770,
2004-03-26_10:11,6187.49,6187.49,6187.49,6187.49,11497,247,2063,
2004-03-26_10:12,6189.38,6189.38,6189.38,6189.38,12034,223,1701,
2004-03-26_10:13,6189.07,6189.07,6189.07,6189.07,13211,274,2167,
2004-03-26_10:14,6186.50,6186.50,6186.50,6186.50,6800,137,1287,
2004-03-26_10:15,6188.72,6188.72,6188.72,6188.72,10280,210,1920,
2004-03-26_10:16,6179.99,6179.99,6179.99,6179.99,8784,171,1390,
2004-03-26_10:17,6178.53,6178.53,6178.53,6178.53,12863,289,2046,
2004-03-26_10:18,6183.36,6183.36,6183.36,6183.36,8527,220,1567,
2004-03-26_10:19,6176.44,6176.44,6176.44,6176.44,12644,243,2164,
2004-03-26_10:20,6175.61,6175.61,6175.61,6175.61,8837,170,1390,
2004-03-26_10:21,6173.42,6173.42,6173.42,6173.42,12341,249,2080,
2004-03-26_10:22,6171.20,6171.20,6171.20,6171.20,11049,223,1838,
2004-03-26_10:23,6174.80,6174.80,6174.80,6174.80,19239,364,2737,
2004-03-26_10:24,6172.45,6172.45,6172.45,6172.45,15833,314,2279,
2004-03-26_10:25,6166.15,6166.15,6166.15,6166.15,23874,485,3452,
2004-03-26_10:26,6170.63,6170.63,6170.63,6170.63,14685,304,2277,
2004-03-26_10:27,6170.63,6170.63,6170.63,6170.63,17699,379,2788,
2004-03-26_10:28,6166.95,6166.95,6166.95,6166.95,12675,246,2044,
2004-03-26_10:29,6165.94,6165.94,6165.94,6165.94,18541,342,3130,
2004-03-26_10:30,6162.22,6162.22,6162.22,6162.22,17983,340,2661,
2004-03-26_10:31,6162.95,6162.95,6162.95,6162.95,20762,381,3342,
2004-03-26_10:32,6156.68,6156.68,6156.68,6156.68,18454,352,2933,
2004-03-26_10:33,6162.01,6162.01,6162.01,6162.01,22621,408,3759,
2004-03-26_10:34,6160.00,6160.00,6160.00,6160.00,16962,305,2660,
2004-03-26_10:35,6154.25,6154.25,6154.25,6154.25,21019,405,3260,
2004-03-26_10:36,6157.71,6157.71,6157.71,6157.71,12370,267,2285,
2004-03-26_10:37,6158.64,6158.64,6158.64,6158.64,19338,353,3294,
2004-03-26_10:38,6154.73,6154.73,6154.73,6154.73,12754,238,2081,
2004-03-26_10:39,6153.89,6153.89,6153.89,6153.89,15930,294,2645,
2004-03-26_10:40,6152.93,6152.93,6152.93,6152.93,13598,253,2365,
2004-03-26_10:41,6152.87,6152.87,6152.87,6152.87,15460,298,2494,
2004-03-26_10:42,6155.61,6155.61,6155.61,6155.61,11863,211,1871,
2004-03-26_10:43,6151.08,6151.08,6151.08,6151.08,17241,338,2862,
2004-03-26_10:44,6147.64,6147.64,6147.64,6147.64,14777,301,2014,
2004-03-26_10:45,6145.94,6145.94,6145.94,6145.94,18292,337,2973,
2004-03-26_10:46,6142.60,6142.60,6142.60,6142.60,14888,290,2392,
2004-03-26_10:47,6141.84,6141.84,6141.84,6141.84,26552,703,4281,
2004-03-26_10:48,6136.99,6136.99,6136.99,6136.99,22805,549,3382,
2004-03-26_10:49,6132.46,6132.46,6132.46,6132.46,33462,828,4972,
2004-03-26_10:50,6133.63,6133.63,6133.63,6133.63,23293,488,3594,
2004-03-26_10:51,6128.89,6128.89,6128.89,6128.89,35403,829,5886,
2004-03-26_10:52,6122.72,6122.72,6122.72,6122.72,22761,465,3547,
2004-03-26_10:53,6120.02,6120.02,6120.02,6120.02,31804,693,5065,
2004-03-26_10:54,6123.52,6123.52,6123.52,6123.52,23042,435,3390,
2004-03-26_10:55,6124.02,6124.02,6124.02,6124.02,26613,570,4123,
2004-03-26_10:56,6124.92,6124.92,6124.92,6124.92,15756,269,2710,
2004-03-26_10:57,6126.11,6126.11,6126.11,6126.11,25259,514,3921,
2004-03-26_10:58,6126.29,6126.29,6126.29,6126.29,15996,313,2401,
2004-03-26_10:59,6126.98,6126.98,6126.98,6126.98,20405,432,3098,
2004-03-26_11:00,6131.29,6131.29,6131.29,6131.29,11879,212,1943,
2004-03-26_11:01,6129.23,6129.23,6129.23,6129.23,15726,306,2609,
2004-03-26_11:02,6131.81,6131.81,6131.81,6131.81,11673,241,1856,
2004-03-26_11:03,6136.24,6136.24,6136.24,6136.24,14413,307,2311,
2004-03-26_11:04,6133.40,6133.40,6133.40,6133.40,9264,167,1550,
2004-03-26_11:05,6133.07,6133.07,6133.07,6133.07,10186,219,1956,
2004-03-26_11:06,6136.12,6136.12,6136.12,6136.12,7013,142,1279,
2004-03-26_11:07,6133.11,6133.11,6133.11,6133.11,9585,191,1708,
2004-03-26_11:08,6139.05,6139.05,6139.05,6139.05,7367,153,1236,
2004-03-26_11:09,6135.20,6135.20,6135.20,6135.20,8916,208,1673,
2004-03-26_11:10,6137.61,6137.61,6137.61,6137.61,7773,155,1259,
2004-03-26_11:11,6138.72,6138.72,6138.72,6138.72,13895,347,2050,
2004-03-26_11:12,6130.84,6130.84,6130.84,6130.84,9439,207,1451,
2004-03-26_11:13,6138.22,6138.22,6138.22,6138.22,11186,261,1857,
2004-03-26_11:14,6134.47,6134.47,6134.47,6134.47,8900,165,1610,
2004-03-26_11:15,6132.73,6132.73,6132.73,6132.73,9383,213,1676,
2004-03-26_11:16,6137.88,6137.88,6137.88,6137.88,7833,161,1389,
2004-03-26_11:17,6139.04,6139.04,6139.04,6139.04,10081,223,1941,
2004-03-26_11:18,6135.99,6135.99,6135.99,6135.99,6825,149,1291,
2004-03-26_11:19,6139.33,6139.33,6139.33,6139.33,9405,197,1693,
2004-03-26_11:20,6137.13,6137.13,6137.13,6137.13,8416,151,1307,
2004-03-26_11:21,6138.84,6138.84,6138.84,6138.84,12608,244,1728,
2004-03-26_11:22,6142.00,6142.00,6142.00,6142.00,7413,145,1134,
2004-03-26_11:23,6139.89,6139.89,6139.89,6139.89,10511,274,1903,
2004-03-26_11:24,6139.53,6139.53,6139.53,6139.53,7829,190,1348,
2004-03-26_11:25,6141.28,6141.28,6141.28,6141.28,11736,297,1842,
2004-03-26_11:26,6142.00,6142.00,6142.00,6142.00,7850,169,1323,
2004-03-26_11:27,6148.88,6148.88,6148.88,6148.88,9914,239,1635,
2004-03-26_11:28,6141.71,6141.71,6141.71,6141.71,8428,187,1372,
2004-03-26_11:29,6142.31,6142.31,6142.31,6142.31,10359,242,1813,
2004-03-26_11:30,6147.19,6147.19,6147.19,6147.19,8391,170,1389,
2004-03-26_11:31,6146.06,6146.06,6146.06,6146.06,9605,219,1915,
2004-03-26_11:32,6146.60,6146.60,6146.60,6146.60,8343,187,1486,
2004-03-26_11:33,6150.18,6150.18,6150.18,6150.18,13315,319,2258,
2004-03-26_11:34,6145.06,6145.06,6145.06,6145.06,9127,209,1492,
2004-03-26_11:35,6151.70,6151.70,6151.70,6151.70,13044,324,2206,
2004-03-26_11:36,6150.41,6150.41,6150.41,6150.41,11897,242,1841,
2004-03-26_11:37,6151.59,6151.59,6151.59,6151.59,10347,223,2011,
2004-03-26_11:38,6157.01,6157.01,6157.01,6157.01,7639,147,1391,
2004-03-26_11:39,6156.53,6156.53,6156.53,6156.53,11601,247,2057,
2004-03-26_11:40,6157.86,6157.86,6157.86,6157.86,8423,201,1573,
2004-03-26_11:41,6158.05,6158.05,6158.05,6158.05,13081,291,2080,
2004-03-26_11:42,6162.32,6162.32,6162.32,6162.32,10283,235,1657,
2004-03-26_11:43,6162.45,6162.45,6162.45,6162.45,12344,248,2207,
2004-03-26_11:44,6165.53,6165.53,6165.53,6165.53,8918,214,1657,
2004-03-26_11:45,6166.29,6166.29,6166.29,6166.29,11117,247,2165,
2004-03-26_11:46,6169.75,6169.75,6169.75,6169.75,9594,212,1703,
2004-03-26_11:47,6164.56,6164.56,6164.56,6164.56,11304,251,2161,
2004-03-26_11:48,6167.51,6167.51,6167.51,6167.51,7845,188,1515,
2004-03-26_11:49,6163.89,6163.89,6163.89,6163.89,12879,241,2047,
2004-03-26_11:50,6168.48,6168.48,6168.48,6168.48,8856,162,1338,
2004-03-26_11:51,6164.91,6164.91,6164.91,6164.91,12041,242,2041,
2004-03-26_11:52,6169.31,6169.31,6169.31,6169.31,7481,152,1361,
2004-03-26_11:53,6163.32,6163.32,6163.32,6163.32,9482,230,1924,
2004-03-26_11:54,6166.03,6166.03,6166.03,6166.03,9482,191,1424,
2004-03-26_11:55,6166.28,6166.28,6166.28,6166.28,9776,248,1747,
2004-03-26_11:56,6170.22,6170.22,6170.22,6170.22,7974,193,1369,
2004-03-26_11:57,6170.03,6170.03,6170.03,6170.03,8334,208,1622,
2004-03-26_11:58,6165.62,6165.62,6165.62,6165.62,8654,207,1414,
2004-03-26_11:59,6161.91,6161.91,6161.91,6161.91,13844,385,2324,
2004-03-26_12:00,6163.25,6163.25,6163.25,6163.25,8934,203,1585,
2004-03-26_12:01,6167.15,6167.15,6167.15,6167.15,17315,519,3040,
2004-03-26_12:02,6164.55,6164.55,6164.55,6164.55,10809,306,2170,
2004-03-26_12:03,6168.24,6168.24,6168.24,6168.24,14594,449,2947,
2004-03-26_12:04,6175.66,6175.66,6175.66,6175.66,9080,229,1679,
2004-03-26_12:05,6172.03,6172.03,6172.03,6172.03,14725,313,2454,
2004-03-26_12:06,6174.37,6174.37,6174.37,6174.37,8727,184,1506,
2004-03-26_12:07,6174.75,6174.75,6174.75,6174.75,14077,305,2407,
2004-03-26_12:08,6171.12,6171.12,6171.12,6171.12,8241,180,1499,
2004-03-26_12:09,6168.08,6168.08,6168.08,6168.08,9808,211,1871,
2004-03-26_12:10,6169.02,6169.02,6169.02,6169.02,7523,147,1235,
2004-03-26_12:11,6168.81,6168.81,6168.81,6168.81,10592,243,1826,
2004-03-26_12:12,6167.73,6167.73,6167.73,6167.73,7076,178,1299,
2004-03-26_12:13,6162.60,6162.60,6162.60,6162.60,12120,256,1893,
2004-03-26_12:14,6161.09,6161.09,6161.09,6161.09,7956,163,1403,
2004-03-26_12:15,6162.00,6162.00,6162.00,6162.00,12405,282,2239,
2004-03-26_12:16,6162.80,6162.80,6162.80,6162.80,7951,178,1494,
2004-03-26_12:17,6160.91,6160.91,6160.91,6160.91,10878,282,1914,
2004-03-26_12:18,6158.44,6158.44,6158.44,6158.44,7213,162,1175,
2004-03-26_12:19,6160.67,6160.67,6160.67,6160.67,10392,259,1836,
2004-03-26_12:20,6161.58,6161.58,6161.58,6161.58,8327,197,1464,
2004-03-26_12:21,6158.56,6158.56,6158.56,6158.56,10357,243,1684,
2004-03-26_12:22,6162.62,6162.62,6162.62,6162.62,8340,236,1388,
2004-03-26_12:23,6161.59,6161.59,6161.59,6161.59,15034,352,2385,
2004-03-26_12:24,6164.84,6164.84,6164.84,6164.84,7133,188,1375,
2004-03-26_12:25,6167.61,6167.61,6167.61,6167.61,8823,200,1645,
2004-03-26_12:26,6169.27,6169.27,6169.27,6169.27,6492,152,1252,
2004-03-26_12:27,6164.43,6164.43,6164.43,6164.43,10418,249,1759,
2004-03-26_12:28,6163.97,6163.97,6163.97,6163.97,8294,202,1343,
2004-03-26_12:29,6165.28,6165.28,6165.28,6165.28,9556,226,1895,
2004-03-26_12:30,6161.05,6161.05,6161.05,6161.05,7653,142,1292,
2004-03-26_12:31,6168.29,6168.29,6168.29,6168.29,9658,215,1809,
2004-03-26_12:32,6158.41,6158.41,6158.41,6158.41,7951,176,1426,
2004-03-26_12:33,6161.48,6161.48,6161.48,6161.48,11408,304,2039,
2004-03-26_12:34,6157.23,6157.23,6157.23,6157.23,8773,161,1527,
2004-03-26_12:35,6156.20,6156.20,6156.20,6156.20,13970,329,2317,
2004-03-26_12:36,6162.84,6162.84,6162.84,6162.84,11065,245,1889,
2004-03-26_12:37,6153.04,6153.04,6153.04,6153.04,19637,456,2879,
2004-03-26_12:38,6150.06,6150.06,6150.06,6150.06,12921,287,1965,
2004-03-26_12:39,6148.97,6148.97,6148.97,6148.97,16301,374,2756,
2004-03-26_12:40,6148.78,6148.78,6148.78,6148.78,12998,254,2189,
2004-03-26_12:41,6146.58,6146.58,6146.58,6146.58,17823,382,3227,
2004-03-26_12:42,6144.94,6144.94,6144.94,6144.94,11971,251,2281,
2004-03-26_12:43,6146.36,6146.36,6146.36,6146.36,20573,431,3433,
2004-03-26_12:44,6147.61,6147.61,6147.61,6147.61,15068,277,2377,
2004-03-26_12:45,6147.98,6147.98,6147.98,6147.98,19430,410,3134,
2004-03-26_12:46,6143.23,6143.23,6143.23,6143.23,12213,246,2038,
2004-03-26_12:47,6142.70,6142.70,6142.70,6142.70,12719,260,2186,
2004-03-26_12:48,6142.05,6142.05,6142.05,6142.05,10229,195,1884,
2004-03-26_12:49,6142.92,6142.92,6142.92,6142.92,15991,315,2507,
2004-03-26_12:50,6139.68,6139.68,6139.68,6139.68,11776,195,1827,
2004-03-26_12:51,6139.32,6139.32,6139.32,6139.32,14806,268,2471,
2004-03-26_12:52,6140.59,6140.59,6140.59,6140.59,11693,212,2110,
2004-03-26_12:53,6139.39,6139.39,6139.39,6139.39,18194,359,2988,
2004-03-26_12:54,6141.43,6141.43,6141.43,6141.43,11621,216,1914,
2004-03-26_12:55,6146.55,6146.55,6146.55,6146.55,19121,383,3027,
2004-03-26_12:56,6144.50,6144.50,6144.50,6144.50,10769,194,1820,
2004-03-26_12:57,6141.78,6141.78,6141.78,6141.78,16500,322,2768,
2004-03-26_12:58,6138.97,6138.97,6138.97,6138.97,11352,214,1974,
2004-03-26_12:59,6141.31,6141.31,6141.31,6141.31,14821,309,2442,
2004-03-26_13:00,6142.71,6142.71,6142.71,6142.71,12160,228,2025,
2004-03-26_13:01,6144.84,6144.84,6144.84,6144.84,18577,373,2757,
2004-03-26_13:02,6140.62,6140.62,6140.62,6140.62,14590,269,2242,
2004-03-26_13:03,6139.65,6139.65,6139.65,6139.65,18943,408,3349,
2004-03-26_13:04,6138.87,6138.87,6138.87,6138.87,14192,289,2340,
2004-03-26_13:05,6133.79,6133.79,6133.79,6133.79,19923,403,3510,
2004-03-26_13:06,6135.87,6135.87,6135.87,6135.87,15719,284,2713,
2004-03-26_13:07,6135.43,6135.43,6135.43,6135.43,24209,476,4364,
2004-03-26_13:08,6132.31,6132.31,6132.31,6132.31,16624,333,3090,
2004-03-26_13:09,6127.62,6127.62,6127.62,6127.62,29929,644,5051,
2004-03-26_13:10,6130.82,6130.82,6130.82,6130.82,19895,401,3423,
2004-03-26_13:11,6126.83,6126.83,6126.83,6126.83,29978,696,5227,
2004-03-26_13:12,6128.74,6128.74,6128.74,6128.74,20898,442,3667,
2004-03-26_13:13,6128.57,6128.57,6128.57,6128.57,30931,670,5580,
2004-03-26_13:14,6125.35,6125.35,6125.35,6125.35,21094,409,3500,
2004-03-26_13:15,6124.04,6124.04,6124.04,6124.04,25706,579,4452,
2004-03-26_13:16,6124.32,6124.32,6124.32,6124.32,22176,465,3821,
2004-03-26_13:17,6118.41,6118.41,6118.41,6118.41,29791,755,5111,
2004-03-26_13:18,6118.41,6118.41,6118.41,6118.41,22905,481,3755,
2004-03-26_13:19,6117.55,6117.55,6117.55,6117.55,30064,630,5258,
2004-03-26_13:20,6117.27,6117.27,6117.27,6117.27,26234,566,4347,
2004-03-26_13:21,6118.14,6118.14,6118.14,6118.14,31638,726,5345,
2004-03-26_13:22,6121.45,6121.45,6121.45,6121.45,25978,477,4217,
2004-03-26_13:23,6130.73,6130.73,6130.73,6130.73,31988,633,5668,
2004-03-26_13:24,6128.55,6128.55,6128.55,6128.55,25581,514,4732,
2004-03-26_13:25,6133.56,6133.56,6133.56,6133.56,38097,787,6922,
2004-03-26_13:26,6133.57,6133.57,6133.57,6133.57,0,0,0,
2004-03-26_13:27,6133.57,6133.57,6133.57,6133.57,0,0,0,
2004-03-26_13:28,6133.57,6133.57,6133.57,6133.57,0,0,0,
2004-03-26_13:29,6133.57,6133.57,6133.57,6133.57,0,0,0,
2004-03-26_13:30,6132.62,6132.62,6132.62,6132.62,229616,4756,33584,
2004-03-29_09:01,6348.86,6348.86,6348.86,6348.86,321617,7398,50095,
2004-03-29_09:02,6336.69,6336.69,6336.69,6336.69,77341,1551,10383,
2004-03-29_09:03,6335.48,6335.48,6335.48,6335.48,72229,1598,11285,
2004-03-29_09:04,6350.51,6350.51,6350.51,6350.51,53498,1161,8555,
2004-03-29_09:05,6327.34,6327.34,6327.34,6327.34,66524,1405,10100,
2004-03-29_09:06,6338.17,6338.17,6338.17,6338.17,54954,1229,8064,
2004-03-29_09:07,6344.41,6344.41,6344.41,6344.41,60434,1493,9158,
2004-03-29_09:08,6349.50,6349.50,6349.50,6349.50,49954,1097,7579,
2004-03-29_09:09,6359.13,6359.13,6359.13,6359.13,65258,1888,9882,
2004-03-29_09:10,6358.15,6358.15,6358.15,6358.15,60173,1638,8286,
2004-03-29_09:11,6362.65,6362.65,6362.65,6362.65,65872,1588,9452,
2004-03-29_09:12,6360.89,6360.89,6360.89,6360.89,55695,1312,7820,
2004-03-29_09:13,6373.69,6373.69,6373.69,6373.69,59923,1419,8595,
2004-03-29_09:14,6375.10,6375.10,6375.10,6375.10,52990,1168,7416,
2004-03-29_09:15,6391.09,6391.09,6391.09,6391.09,54317,1229,8145,
2004-03-29_09:16,6393.16,6393.16,6393.16,6393.16,54316,1090,7076,
2004-03-29_09:17,6388.81,6388.81,6388.81,6388.81,57804,1190,8386,
2004-03-29_09:18,6389.79,6389.79,6389.79,6389.79,49712,1018,7276,
2004-03-29_09:19,6387.63,6387.63,6387.63,6387.63,51545,1041,7526,
2004-03-29_09:20,6385.13,6385.13,6385.13,6385.13,44607,972,6688,
2004-03-29_09:21,6390.27,6390.27,6390.27,6390.27,43055,974,6779,
2004-03-29_09:22,6387.56,6387.56,6387.56,6387.56,39055,768,5729,
2004-03-29_09:23,6382.34,6382.34,6382.34,6382.34,43563,1003,6569,
2004-03-29_09:24,6376.99,6376.99,6376.99,6376.99,30770,633,4892,
2004-03-29_09:25,6373.35,6373.35,6373.35,6373.35,34217,771,5436,
2004-03-29_09:26,6372.10,6372.10,6372.10,6372.10,27158,600,4558,
2004-03-29_09:27,6371.05,6371.05,6371.05,6371.05,33483,688,5386,
2004-03-29_09:28,6373.71,6373.71,6373.71,6373.71,26911,619,4121,
2004-03-29_09:29,6370.66,6370.66,6370.66,6370.66,28593,658,4347,
2004-03-29_09:30,6371.47,6371.47,6371.47,6371.47,29305,616,4234,
2004-03-29_09:31,6370.94,6370.94,6370.94,6370.94,35626,741,4559,
2004-03-29_09:32,6378.93,6378.93,6378.93,6378.93,23222,502,3767,
2004-03-29_09:33,6376.93,6376.93,6376.93,6376.93,32329,714,4356,
2004-03-29_09:34,6376.65,6376.65,6376.65,6376.65,26306,516,3865,
2004-03-29_09:35,6379.05,6379.05,6379.05,6379.05,34705,731,4753,
2004-03-29_09:36,6384.99,6384.99,6384.99,6384.99,24998,506,3725,
2004-03-29_09:37,6386.43,6386.43,6386.43,6386.43,29512,685,4460,
2004-03-29_09:38,6390.56,6390.56,6390.56,6390.56,29116,579,3984,
2004-03-29_09:39,6392.29,6392.29,6392.29,6392.29,35129,696,4743,
2004-03-29_09:40,6391.08,6391.08,6391.08,6391.08,25341,525,3813,
2004-03-29_09:41,6394.63,6394.63,6394.63,6394.63,38383,890,5358,
2004-03-29_09:42,6402.59,6402.59,6402.59,6402.59,25331,576,3756,
2004-03-29_09:43,6407.88,6407.88,6407.88,6407.88,31498,730,4909,
2004-03-29_09:44,6410.38,6410.38,6410.38,6410.38,26729,594,4134,
2004-03-29_09:45,6411.92,6411.92,6411.92,6411.92,31685,731,5252,
2004-03-29_09:46,6415.51,6415.51,6415.51,6415.51,31514,836,4992,
2004-03-29_09:47,6411.77,6411.77,6411.77,6411.77,35179,758,5139,
2004-03-29_09:48,6416.04,6416.04,6416.04,6416.04,25789,599,3873,
2004-03-29_09:49,6421.18,6421.18,6421.18,6421.18,33717,782,4920,
2004-03-29_09:50,6419.41,6419.41,6419.41,6419.41,24931,603,3739,
2004-03-29_09:51,6424.51,6424.51,6424.51,6424.51,28169,755,4851,
2004-03-29_09:52,6424.54,6424.54,6424.54,6424.54,20966,466,3505,
2004-03-29_09:53,6425.14,6425.14,6425.14,6425.14,25076,583,4277,
2004-03-29_09:54,6430.69,6430.69,6430.69,6430.69,21861,592,4044,
2004-03-29_09:55,6426.33,6426.33,6426.33,6426.33,26495,741,4750,
2004-03-29_09:56,6431.91,6431.91,6431.91,6431.91,24192,570,3564,
2004-03-29_09:57,6430.83,6430.83,6430.83,6430.83,24509,534,4031,
2004-03-29_09:58,6430.14,6430.14,6430.14,6430.14,22625,457,3395,
2004-03-29_09:59,6431.62,6431.62,6431.62,6431.62,23305,535,3812,
2004-03-29_10:00,6434.70,6434.70,6434.70,6434.70,15954,367,3016,
2004-03-29_10:01,6429.34,6429.34,6429.34,6429.34,19432,454,3222,
2004-03-29_10:02,6435.62,6435.62,6435.62,6435.62,16482,389,2831,
2004-03-29_10:03,6433.35,6433.35,6433.35,6433.35,18748,417,3294,
2004-03-29_10:04,6436.45,6436.45,6436.45,6436.45,20982,439,2962,
2004-03-29_10:05,6435.95,6435.95,6435.95,6435.95,27724,664,3737,
2004-03-29_10:06,6434.54,6434.54,6434.54,6434.54,16713,316,2500,
2004-03-29_10:07,6433.90,6433.90,6433.90,6433.90,21248,510,3280,
2004-03-29_10:08,6436.41,6436.41,6436.41,6436.41,15838,369,2550,
2004-03-29_10:09,6437.19,6437.19,6437.19,6437.19,19436,471,3243,
2004-03-29_10:10,6436.06,6436.06,6436.06,6436.06,15632,359,2607,
2004-03-29_10:11,6433.57,6433.57,6433.57,6433.57,18591,424,3159,
2004-03-29_10:12,6431.29,6431.29,6431.29,6431.29,15462,358,2455,
2004-03-29_10:13,6433.64,6433.64,6433.64,6433.64,20417,463,3040,
2004-03-29_10:14,6434.04,6434.04,6434.04,6434.04,14815,333,2350,
2004-03-29_10:15,6433.22,6433.22,6433.22,6433.22,15604,348,2637,
2004-03-29_10:16,6434.89,6434.89,6434.89,6434.89,14970,358,2230,
2004-03-29_10:17,6429.81,6429.81,6429.81,6429.81,19085,461,2838,
2004-03-29_10:18,6430.02,6430.02,6430.02,6430.02,12901,335,2050,
2004-03-29_10:19,6429.61,6429.61,6429.61,6429.61,13647,339,2435,
2004-03-29_10:20,6430.58,6430.58,6430.58,6430.58,13527,342,1905,
2004-03-29_10:21,6428.96,6428.96,6428.96,6428.96,16803,401,2563,
2004-03-29_10:22,6426.54,6426.54,6426.54,6426.54,10022,238,1736,
2004-03-29_10:23,6425.17,6425.17,6425.17,6425.17,13606,322,2478,
2004-03-29_10:24,6423.88,6423.88,6423.88,6423.88,9882,249,1784,
2004-03-29_10:25,6422.00,6422.00,6422.00,6422.00,13556,299,2188,
2004-03-29_10:26,6422.33,6422.33,6422.33,6422.33,12944,278,1834,
2004-03-29_10:27,6420.38,6420.38,6420.38,6420.38,16486,424,2497,
2004-03-29_10:28,6420.50,6420.50,6420.50,6420.50,11481,263,1739,
2004-03-29_10:29,6417.42,6417.42,6417.42,6417.42,14538,321,2197,
2004-03-29_10:30,6415.07,6415.07,6415.07,6415.07,22175,334,2173,
2004-03-29_10:31,6416.90,6416.90,6416.90,6416.90,14855,345,2111,
2004-03-29_10:32,6411.42,6411.42,6411.42,6411.42,10479,238,1862,
2004-03-29_10:33,6412.86,6412.86,6412.86,6412.86,12229,314,2040,
2004-03-29_10:34,6412.55,6412.55,6412.55,6412.55,10588,264,1635,
2004-03-29_10:35,6412.89,6412.89,6412.89,6412.89,11747,302,2022,
2004-03-29_10:36,6413.95,6413.95,6413.95,6413.95,8622,159,1298,
2004-03-29_10:37,6410.64,6410.64,6410.64,6410.64,12167,298,1962,
2004-03-29_10:38,6412.33,6412.33,6412.33,6412.33,10197,230,1510,
2004-03-29_10:39,6409.98,6409.98,6409.98,6409.98,11217,286,1853,
2004-03-29_10:40,6411.16,6411.16,6411.16,6411.16,14167,351,1553,
2004-03-29_10:41,6414.26,6414.26,6414.26,6414.26,12340,276,2037,
2004-03-29_10:42,6413.80,6413.80,6413.80,6413.80,10930,229,1550,
2004-03-29_10:43,6415.80,6415.80,6415.80,6415.80,11240,240,1885,
2004-03-29_10:44,6415.41,6415.41,6415.41,6415.41,9978,231,1648,
2004-03-29_10:45,6418.58,6418.58,6418.58,6418.58,17049,458,2624,
2004-03-29_10:46,6420.83,6420.83,6420.83,6420.83,7026,169,1255,
2004-03-29_10:47,6418.22,6418.22,6418.22,6418.22,9241,225,1600,
2004-03-29_10:48,6420.78,6420.78,6420.78,6420.78,8479,208,1387,
2004-03-29_10:49,6421.53,6421.53,6421.53,6421.53,10686,246,1696,
2004-03-29_10:50,6421.73,6421.73,6421.73,6421.73,8295,221,1341,
2004-03-29_10:51,6421.61,6421.61,6421.61,6421.61,11019,307,1843,
2004-03-29_10:52,6422.38,6422.38,6422.38,6422.38,7698,195,1470,
2004-03-29_10:53,6421.80,6421.80,6421.80,6421.80,8528,234,1663,
2004-03-29_10:54,6421.56,6421.56,6421.56,6421.56,8388,208,1417,
2004-03-29_10:55,6419.77,6419.77,6419.77,6419.77,11392,266,1685,
2004-03-29_10:56,6421.70,6421.70,6421.70,6421.70,8599,212,1379,
2004-03-29_10:57,6422.09,6422.09,6422.09,6422.09,9075,200,1485,
2004-03-29_10:58,6419.74,6419.74,6419.74,6419.74,10631,231,1420,
2004-03-29_10:59,6424.55,6424.55,6424.55,6424.55,7716,177,1273,
2004-03-29_11:00,6421.75,6421.75,6421.75,6421.75,7211,154,1095,
2004-03-29_11:01,6422.21,6422.21,6422.21,6422.21,7298,155,1428,
2004-03-29_11:02,6420.07,6420.07,6420.07,6420.07,9724,235,1228,
2004-03-29_11:03,6422.51,6422.51,6422.51,6422.51,7873,225,1545,
2004-03-29_11:04,6423.47,6423.47,6423.47,6423.47,6505,156,1185,
2004-03-29_11:05,6425.19,6425.19,6425.19,6425.19,7555,190,1429,
2004-03-29_11:06,6425.73,6425.73,6425.73,6425.73,5627,137,1087,
2004-03-29_11:07,6424.31,6424.31,6424.31,6424.31,9951,213,1420,
2004-03-29_11:08,6421.55,6421.55,6421.55,6421.55,6963,173,1159,
2004-03-29_11:09,6424.96,6424.96,6424.96,6424.96,10677,246,1738,
2004-03-29_11:10,6424.18,6424.18,6424.18,6424.18,8846,223,1264,
2004-03-29_11:11,6426.34,6426.34,6426.34,6426.34,11474,293,1762,
2004-03-29_11:12,6427.24,6427.24,6427.24,6427.24,10961,216,1613,
2004-03-29_11:13,6430.27,6430.27,6430.27,6430.27,15341,309,1999,
2004-03-29_11:14,6427.12,6427.12,6427.12,6427.12,7315,177,1186,
2004-03-29_11:15,6430.49,6430.49,6430.49,6430.49,9557,310,1449,
2004-03-29_11:16,6430.10,6430.10,6430.10,6430.10,7688,176,1207,
2004-03-29_11:17,6429.83,6429.83,6429.83,6429.83,10772,262,1607,
2004-03-29_11:18,6428.81,6428.81,6428.81,6428.81,8619,233,1483,
2004-03-29_11:19,6431.01,6431.01,6431.01,6431.01,9764,260,1672,
2004-03-29_11:20,6434.36,6434.36,6434.36,6434.36,7195,161,1113,
2004-03-29_11:21,6433.50,6433.50,6433.50,6433.50,7179,177,1230,
2004-03-29_11:22,6431.80,6431.80,6431.80,6431.80,6468,162,1146,
2004-03-29_11:23,6433.88,6433.88,6433.88,6433.88,10633,266,1597,
2004-03-29_11:24,6435.47,6435.47,6435.47,6435.47,7861,174,1275,
2004-03-29_11:25,6433.82,6433.82,6433.82,6433.82,9635,241,1780,
2004-03-29_11:26,6435.25,6435.25,6435.25,6435.25,11106,286,1355,
2004-03-29_11:27,6432.48,6432.48,6432.48,6432.48,11778,288,1803,
2004-03-29_11:28,6432.37,6432.37,6432.37,6432.37,8960,208,1400,
2004-03-29_11:29,6424.58,6424.58,6424.58,6424.58,11153,304,1828,
2004-03-29_11:30,6438.01,6438.01,6438.01,6438.01,8338,219,1373,
2004-03-29_11:31,6425.91,6425.91,6425.91,6425.91,7580,216,1503,
2004-03-29_11:32,6427.14,6427.14,6427.14,6427.14,7913,179,1393,
2004-03-29_11:33,6434.50,6434.50,6434.50,6434.50,7572,203,1321,
2004-03-29_11:34,6434.88,6434.88,6434.88,6434.88,5860,159,1089,
2004-03-29_11:35,6436.38,6436.38,6436.38,6436.38,8343,205,1221,
2004-03-29_11:36,6436.09,6436.09,6436.09,6436.09,6860,168,1088,
2004-03-29_11:37,6438.17,6438.17,6438.17,6438.17,11205,265,1831,
2004-03-29_11:38,6438.72,6438.72,6438.72,6438.72,6581,155,1208,
2004-03-29_11:39,6438.35,6438.35,6438.35,6438.35,12493,327,1936,
2004-03-29_11:40,6438.35,6438.35,6438.35,6438.35,6988,159,1197,
2004-03-29_11:41,6439.28,6439.28,6439.28,6439.28,9143,256,1530,
2004-03-29_11:42,6439.87,6439.87,6439.87,6439.87,7518,192,1382,
2004-03-29_11:43,6442.61,6442.61,6442.61,6442.61,8597,209,1541,
2004-03-29_11:44,6442.36,6442.36,6442.36,6442.36,7841,207,1156,
2004-03-29_11:45,6440.21,6440.21,6440.21,6440.21,6923,196,1433,
2004-03-29_11:46,6439.66,6439.66,6439.66,6439.66,5549,122,1023,
2004-03-29_11:47,6442.06,6442.06,6442.06,6442.06,8113,225,1338,
2004-03-29_11:48,6438.46,6438.46,6438.46,6438.46,7423,187,1135,
2004-03-29_11:49,6439.89,6439.89,6439.89,6439.89,8534,230,1526,
2004-03-29_11:50,6438.32,6438.32,6438.32,6438.32,6418,173,1190,
2004-03-29_11:51,6435.08,6435.08,6435.08,6435.08,8117,242,1529,
2004-03-29_11:52,6440.81,6440.81,6440.81,6440.81,6591,167,1251,
2004-03-29_11:53,6440.84,6440.84,6440.84,6440.84,5923,163,1374,
2004-03-29_11:54,6439.50,6439.50,6439.50,6439.50,6245,137,1126,
2004-03-29_11:55,6438.39,6438.39,6438.39,6438.39,7177,185,1305,
2004-03-29_11:56,6439.01,6439.01,6439.01,6439.01,5416,130,933,
2004-03-29_11:57,6445.07,6445.07,6445.07,6445.07,7593,249,1438,
2004-03-29_11:58,6444.92,6444.92,6444.92,6444.92,6870,195,1044,
2004-03-29_11:59,6443.19,6443.19,6443.19,6443.19,8637,218,1441,
2004-03-29_12:00,6445.99,6445.99,6445.99,6445.99,5452,127,1051,
2004-03-29_12:01,6444.35,6444.35,6444.35,6444.35,6825,197,1291,
2004-03-29_12:02,6449.38,6449.38,6449.38,6449.38,6867,161,1153,
2004-03-29_12:03,6446.78,6446.78,6446.78,6446.78,6176,163,1326,
2004-03-29_12:04,6441.56,6441.56,6441.56,6441.56,5406,130,1078,
2004-03-29_12:05,6444.31,6444.31,6444.31,6444.31,6033,184,1244,
2004-03-29_12:06,6442.18,6442.18,6442.18,6442.18,5013,124,963,
2004-03-29_12:07,6444.60,6444.60,6444.60,6444.60,6970,179,1219,
2004-03-29_12:08,6443.10,6443.10,6443.10,6443.10,5836,153,1050,
2004-03-29_12:09,6442.77,6442.77,6442.77,6442.77,7096,180,1424,
2004-03-29_12:10,6443.90,6443.90,6443.90,6443.90,5061,119,896,
2004-03-29_12:11,6441.14,6441.14,6441.14,6441.14,7831,189,1370,
2004-03-29_12:12,6437.59,6437.59,6437.59,6437.59,5422,131,1116,
2004-03-29_12:13,6432.21,6432.21,6432.21,6432.21,5920,157,1327,
2004-03-29_12:14,6440.34,6440.34,6440.34,6440.34,5048,124,1003,
2004-03-29_12:15,6437.29,6437.29,6437.29,6437.29,7451,190,1367,
2004-03-29_12:16,6439.04,6439.04,6439.04,6439.04,6253,144,1128,
2004-03-29_12:17,6440.85,6440.85,6440.85,6440.85,6592,169,1271,
2004-03-29_12:18,6441.54,6441.54,6441.54,6441.54,4768,111,921,
2004-03-29_12:19,6444.05,6444.05,6444.05,6444.05,5564,141,1136,
2004-03-29_12:20,6441.64,6441.64,6441.64,6441.64,5320,124,864,
2004-03-29_12:21,6439.92,6439.92,6439.92,6439.92,5074,129,1061,
2004-03-29_12:22,6440.84,6440.84,6440.84,6440.84,5575,105,978,
2004-03-29_12:23,6438.91,6438.91,6438.91,6438.91,5376,138,1109,
2004-03-29_12:24,6436.42,6436.42,6436.42,6436.42,4986,107,899,
2004-03-29_12:25,6434.40,6434.40,6434.40,6434.40,6885,176,1260,
2004-03-29_12:26,6434.00,6434.00,6434.00,6434.00,6687,164,1177,
2004-03-29_12:27,6440.45,6440.45,6440.45,6440.45,9082,265,1553,
2004-03-29_12:28,6438.89,6438.89,6438.89,6438.89,7508,195,1207,
2004-03-29_12:29,6436.22,6436.22,6436.22,6436.22,8142,211,1635,
2004-03-29_12:30,6430.83,6430.83,6430.83,6430.83,7347,174,1278,
2004-03-29_12:31,6433.63,6433.63,6433.63,6433.63,10234,211,1656,
2004-03-29_12:32,6431.23,6431.23,6431.23,6431.23,7087,184,1141,
2004-03-29_12:33,6436.13,6436.13,6436.13,6436.13,6852,205,1300,
2004-03-29_12:34,6437.44,6437.44,6437.44,6437.44,6887,154,1190,
2004-03-29_12:35,6429.61,6429.61,6429.61,6429.61,6670,174,1255,
2004-03-29_12:36,6437.83,6437.83,6437.83,6437.83,5388,143,1074,
2004-03-29_12:37,6438.17,6438.17,6438.17,6438.17,7868,199,1409,
2004-03-29_12:38,6437.29,6437.29,6437.29,6437.29,6301,139,970,
2004-03-29_12:39,6438.44,6438.44,6438.44,6438.44,8746,224,1468,
2004-03-29_12:40,6440.12,6440.12,6440.12,6440.12,6921,170,1079,
2004-03-29_12:41,6441.59,6441.59,6441.59,6441.59,7221,187,1371,
2004-03-29_12:42,6439.75,6439.75,6439.75,6439.75,5754,145,1060,
2004-03-29_12:43,6435.42,6435.42,6435.42,6435.42,10700,329,1801,
2004-03-29_12:44,6442.91,6442.91,6442.91,6442.91,5825,149,1080,
2004-03-29_12:45,6444.16,6444.16,6444.16,6444.16,7554,230,1443,
2004-03-29_12:46,6444.07,6444.07,6444.07,6444.07,5948,137,1077,
2004-03-29_12:47,6443.09,6443.09,6443.09,6443.09,6130,166,1271,
2004-03-29_12:48,6444.66,6444.66,6444.66,6444.66,5521,158,1065,
2004-03-29_12:49,6444.19,6444.19,6444.19,6444.19,7087,183,1383,
2004-03-29_12:50,6446.86,6446.86,6446.86,6446.86,5460,139,1067,
2004-03-29_12:51,6447.07,6447.07,6447.07,6447.07,6607,151,1365,
2004-03-29_12:52,6445.62,6445.62,6445.62,6445.62,5991,133,1180,
2004-03-29_12:53,6445.60,6445.60,6445.60,6445.60,6890,165,1357,
2004-03-29_12:54,6444.27,6444.27,6444.27,6444.27,5771,136,1098,
2004-03-29_12:55,6448.87,6448.87,6448.87,6448.87,7480,168,1370,
2004-03-29_12:56,6451.30,6451.30,6451.30,6451.30,6858,173,1141,
2004-03-29_12:57,6450.89,6450.89,6450.89,6450.89,10962,295,1676,
2004-03-29_12:58,6449.90,6449.90,6449.90,6449.90,12413,334,2060,
2004-03-29_12:59,6453.08,6453.08,6453.08,6453.08,10832,318,2101,
2004-03-29_13:00,6452.83,6452.83,6452.83,6452.83,9709,232,1902,
2004-03-29_13:01,6453.14,6453.14,6453.14,6453.14,10531,251,2100,
2004-03-29_13:02,6452.28,6452.28,6452.28,6452.28,10354,251,1805,
2004-03-29_13:03,6454.07,6454.07,6454.07,6454.07,14359,397,2498,
2004-03-29_13:04,6456.00,6456.00,6456.00,6456.00,10911,279,1664,
2004-03-29_13:05,6454.07,6454.07,6454.07,6454.07,15711,419,2594,
2004-03-29_13:06,6455.54,6455.54,6455.54,6455.54,9442,227,1609,
2004-03-29_13:07,6456.50,6456.50,6456.50,6456.50,11835,356,2246,
2004-03-29_13:08,6456.38,6456.38,6456.38,6456.38,11096,341,1970,
2004-03-29_13:09,6457.60,6457.60,6457.60,6457.60,10840,313,2097,
2004-03-29_13:10,6458.82,6458.82,6458.82,6458.82,12886,327,2090,
2004-03-29_13:11,6466.09,6466.09,6466.09,6466.09,11314,332,2131,
2004-03-29_13:12,6467.34,6467.34,6467.34,6467.34,10293,262,1812,
2004-03-29_13:13,6461.88,6461.88,6461.88,6461.88,13464,347,2262,
2004-03-29_13:14,6463.74,6463.74,6463.74,6463.74,10140,239,1765,
2004-03-29_13:15,6468.99,6468.99,6468.99,6468.99,12546,353,2233,
2004-03-29_13:16,6469.19,6469.19,6469.19,6469.19,11456,307,1854,
2004-03-29_13:17,6471.33,6471.33,6471.33,6471.33,14194,395,2383,
2004-03-29_13:18,6466.10,6466.10,6466.10,6466.10,10047,247,1952,
2004-03-29_13:19,6470.92,6470.92,6470.92,6470.92,13922,372,2468,
2004-03-29_13:20,6471.74,6471.74,6471.74,6471.74,12970,328,2357,
2004-03-29_13:21,6473.30,6473.30,6473.30,6473.30,16184,406,2693,
2004-03-29_13:22,6469.89,6469.89,6469.89,6469.89,15234,386,2628,
2004-03-29_13:23,6472.64,6472.64,6472.64,6472.64,17271,453,3105,
2004-03-29_13:24,6472.09,6472.09,6472.09,6472.09,16133,386,2713,
2004-03-29_13:25,6474.17,6474.17,6474.17,6474.17,23281,647,4182,
2004-03-29_13:26,6474.17,6474.17,6474.17,6474.17,0,0,0,
2004-03-29_13:27,6474.17,6474.17,6474.17,6474.17,0,0,0,
2004-03-29_13:28,6474.17,6474.17,6474.17,6474.17,0,0,0,
2004-03-29_13:29,6474.17,6474.17,6474.17,6474.17,0,0,0,
2004-03-29_13:30,6474.11,6474.11,6474.11,6474.11,117271,3049,17175,
2004-03-30_09:01,6492.93,6492.93,6492.93,6492.93,287544,5867,39725,
2004-03-30_09:02,6483.84,6483.84,6483.84,6483.84,49144,1076,7262,
2004-03-30_09:03,6476.43,6476.43,6476.43,6476.43,72970,1606,11131,
2004-03-30_09:04,6467.34,6467.34,6467.34,6467.34,57697,1146,8444,
2004-03-30_09:05,6461.15,6461.15,6461.15,6461.15,85670,1742,11869,
2004-03-30_09:06,6453.01,6453.01,6453.01,6453.01,55790,1243,8365,
2004-03-30_09:07,6448.64,6448.64,6448.64,6448.64,73359,1568,9664,
2004-03-30_09:08,6442.05,6442.05,6442.05,6442.05,42444,856,6563,
2004-03-30_09:09,6442.67,6442.67,6442.67,6442.67,54529,1180,8470,
2004-03-30_09:10,6441.43,6441.43,6441.43,6441.43,38541,836,6273,
2004-03-30_09:11,6448.41,6448.41,6448.41,6448.41,49661,1104,7744,
2004-03-30_09:12,6449.52,6449.52,6449.52,6449.52,33865,766,5598,
2004-03-30_09:13,6455.08,6455.08,6455.08,6455.08,53060,1303,8331,
2004-03-30_09:14,6461.33,6461.33,6461.33,6461.33,35040,767,5485,
2004-03-30_09:15,6469.81,6469.81,6469.81,6469.81,56516,1332,8296,
2004-03-30_09:16,6476.35,6476.35,6476.35,6476.35,40519,903,6113,
2004-03-30_09:17,6481.92,6481.92,6481.92,6481.92,56403,1268,8416,
2004-03-30_09:18,6491.68,6491.68,6491.68,6491.68,41497,900,6112,
2004-03-30_09:19,6488.23,6488.23,6488.23,6488.23,55078,1177,7846,
2004-03-30_09:20,6495.18,6495.18,6495.18,6495.18,39023,843,5873,
2004-03-30_09:21,6495.16,6495.16,6495.16,6495.16,48743,1031,7812,
2004-03-30_09:22,6496.65,6496.65,6496.65,6496.65,35454,710,5473,
2004-03-30_09:23,6488.20,6488.20,6488.20,6488.20,46629,983,6780,
2004-03-30_09:24,6491.23,6491.23,6491.23,6491.23,34003,727,5506,
2004-03-30_09:25,6486.44,6486.44,6486.44,6486.44,42000,991,6771,
2004-03-30_09:26,6490.22,6490.22,6490.22,6490.22,31026,660,5047,
2004-03-30_09:27,6480.56,6480.56,6480.56,6480.56,40804,853,6210,
2004-03-30_09:28,6482.58,6482.58,6482.58,6482.58,24121,484,4043,
2004-03-30_09:29,6476.45,6476.45,6476.45,6476.45,37278,818,5834,
2004-03-30_09:30,6476.47,6476.47,6476.47,6476.47,29400,611,4509,
2004-03-30_09:31,6473.16,6473.16,6473.16,6473.16,48523,1049,6756,
2004-03-30_09:32,6470.12,6470.12,6470.12,6470.12,26477,604,3992,
2004-03-30_09:33,6473.26,6473.26,6473.26,6473.26,34978,806,5520,
2004-03-30_09:34,6475.28,6475.28,6475.28,6475.28,25957,515,4010,
2004-03-30_09:35,6473.26,6473.26,6473.26,6473.26,26783,703,4632,
2004-03-30_09:36,6478.74,6478.74,6478.74,6478.74,18365,409,3143,
2004-03-30_09:37,6476.49,6476.49,6476.49,6476.49,30395,672,4773,
2004-03-30_09:38,6479.86,6479.86,6479.86,6479.86,23202,452,3579,
2004-03-30_09:39,6479.91,6479.91,6479.91,6479.91,29122,637,4638,
2004-03-30_09:40,6482.96,6482.96,6482.96,6482.96,24576,499,3667,
2004-03-30_09:41,6489.03,6489.03,6489.03,6489.03,31983,695,4956,
2004-03-30_09:42,6490.80,6490.80,6490.80,6490.80,25335,490,3553,
2004-03-30_09:43,6490.96,6490.96,6490.96,6490.96,35322,759,5213,
2004-03-30_09:44,6492.03,6492.03,6492.03,6492.03,25199,491,3914,
2004-03-30_09:45,6495.92,6495.92,6495.92,6495.92,33710,724,5465,
2004-03-30_09:46,6497.38,6497.38,6497.38,6497.38,27974,541,4174,
2004-03-30_09:47,6502.65,6502.65,6502.65,6502.65,40550,886,6222,
2004-03-30_09:48,6498.16,6498.16,6498.16,6498.16,31635,684,4511,
2004-03-30_09:49,6507.44,6507.44,6507.44,6507.44,43383,907,6261,
2004-03-30_09:50,6506.62,6506.62,6506.62,6506.62,33998,706,5171,
2004-03-30_09:51,6510.91,6510.91,6510.91,6510.91,39418,802,6326,
2004-03-30_09:52,6513.21,6513.21,6513.21,6513.21,29897,617,4771,
2004-03-30_09:53,6516.85,6516.85,6516.85,6516.85,39038,1035,6215,
2004-03-30_09:54,6522.95,6522.95,6522.95,6522.95,27541,641,4696,
2004-03-30_09:55,6520.52,6520.52,6520.52,6520.52,41235,1040,6883,
2004-03-30_09:56,6521.08,6521.08,6521.08,6521.08,36365,830,5437,
2004-03-30_09:57,6524.44,6524.44,6524.44,6524.44,33823,745,5453,
2004-03-30_09:58,6522.07,6522.07,6522.07,6522.07,23263,562,3881,
2004-03-30_09:59,6515.84,6515.84,6515.84,6515.84,32715,774,5405,
2004-03-30_10:00,6515.71,6515.71,6515.71,6515.71,23197,539,3959,
2004-03-30_10:01,6511.49,6511.49,6511.49,6511.49,33109,813,5430,
2004-03-30_10:02,6506.20,6506.20,6506.20,6506.20,23979,596,3907,
2004-03-30_10:03,6504.45,6504.45,6504.45,6504.45,35757,812,5561,
2004-03-30_10:04,6500.02,6500.02,6500.02,6500.02,20486,464,3700,
2004-03-30_10:05,6493.37,6493.37,6493.37,6493.37,30741,853,4789,
2004-03-30_10:06,6501.96,6501.96,6501.96,6501.96,21206,450,3576,
2004-03-30_10:07,6497.34,6497.34,6497.34,6497.34,28413,681,4899,
2004-03-30_10:08,6491.10,6491.10,6491.10,6491.10,18185,390,2999,
2004-03-30_10:09,6493.84,6493.84,6493.84,6493.84,23925,529,4168,
2004-03-30_10:10,6489.74,6489.74,6489.74,6489.74,14665,295,2415,
2004-03-30_10:11,6497.14,6497.14,6497.14,6497.14,23396,519,3631,
2004-03-30_10:12,6500.48,6500.48,6500.48,6500.48,12547,268,2213,
2004-03-30_10:13,6495.91,6495.91,6495.91,6495.91,17809,401,3139,
2004-03-30_10:14,6497.89,6497.89,6497.89,6497.89,11181,236,1966,
2004-03-30_10:15,6494.71,6494.71,6494.71,6494.71,18575,457,2955,
2004-03-30_10:16,6499.11,6499.11,6499.11,6499.11,13640,376,2195,
2004-03-30_10:17,6497.83,6497.83,6497.83,6497.83,21451,637,3139,
2004-03-30_10:18,6500.47,6500.47,6500.47,6500.47,12724,264,2208,
2004-03-30_10:19,6499.67,6499.67,6499.67,6499.67,19707,470,3204,
2004-03-30_10:20,6497.52,6497.52,6497.52,6497.52,12864,312,2260,
2004-03-30_10:21,6505.28,6505.28,6505.28,6505.28,20660,551,3138,
2004-03-30_10:22,6506.41,6506.41,6506.41,6506.41,16868,370,2697,
2004-03-30_10:23,6506.49,6506.49,6506.49,6506.49,24526,577,4044,
2004-03-30_10:24,6504.35,6504.35,6504.35,6504.35,18278,400,2840,
2004-03-30_10:25,6506.72,6506.72,6506.72,6506.72,24285,548,3931,
2004-03-30_10:26,6511.35,6511.35,6511.35,6511.35,16319,401,2565,
2004-03-30_10:27,6509.85,6509.85,6509.85,6509.85,17810,401,3209,
2004-03-30_10:28,6510.74,6510.74,6510.74,6510.74,14683,315,2366,
2004-03-30_10:29,6511.31,6511.31,6511.31,6511.31,17244,389,3028,
2004-03-30_10:30,6506.65,6506.65,6506.65,6506.65,15418,340,2608,
2004-03-30_10:31,6504.08,6504.08,6504.08,6504.08,19019,444,3371,
2004-03-30_10:32,6503.66,6503.66,6503.66,6503.66,13162,277,2550,
2004-03-30_10:33,6508.55,6508.55,6508.55,6508.55,22157,573,3512,
2004-03-30_10:34,6505.13,6505.13,6505.13,6505.13,14033,310,2444,
2004-03-30_10:35,6499.66,6499.66,6499.66,6499.66,19050,414,3239,
2004-03-30_10:36,6508.12,6508.12,6508.12,6508.12,13514,349,2074,
2004-03-30_10:37,6504.68,6504.68,6504.68,6504.68,18305,402,3003,
2004-03-30_10:38,6501.72,6501.72,6501.72,6501.72,11488,252,1960,
2004-03-30_10:39,6506.92,6506.92,6506.92,6506.92,16803,428,2940,
2004-03-30_10:40,6507.81,6507.81,6507.81,6507.81,10264,221,1833,
2004-03-30_10:41,6502.49,6502.49,6502.49,6502.49,14650,386,2773,
2004-03-30_10:42,6502.89,6502.89,6502.89,6502.89,12049,281,1966,
2004-03-30_10:43,6509.99,6509.99,6509.99,6509.99,17319,431,2740,
2004-03-30_10:44,6508.59,6508.59,6508.59,6508.59,11794,279,2097,
2004-03-30_10:45,6506.28,6506.28,6506.28,6506.28,14060,340,2761,
2004-03-30_10:46,6506.35,6506.35,6506.35,6506.35,10614,244,1824,
2004-03-30_10:47,6503.25,6503.25,6503.25,6503.25,15790,398,2761,
2004-03-30_10:48,6508.04,6508.04,6508.04,6508.04,8856,198,1704,
2004-03-30_10:49,6503.89,6503.89,6503.89,6503.89,15492,369,2851,
2004-03-30_10:50,6505.65,6505.65,6505.65,6505.65,10307,244,1772,
2004-03-30_10:51,6506.68,6506.68,6506.68,6506.68,20939,456,3065,
2004-03-30_10:52,6505.07,6505.07,6505.07,6505.07,10034,206,1677,
2004-03-30_10:53,6506.00,6506.00,6506.00,6506.00,13947,380,2521,
2004-03-30_10:54,6511.73,6511.73,6511.73,6511.73,11826,266,1721,
2004-03-30_10:55,6505.34,6505.34,6505.34,6505.34,17409,442,2860,
2004-03-30_10:56,6512.68,6512.68,6512.68,6512.68,9404,212,1765,
2004-03-30_10:57,6512.02,6512.02,6512.02,6512.02,14218,343,2570,
2004-03-30_10:58,6511.30,6511.30,6511.30,6511.30,13141,296,2196,
2004-03-30_10:59,6507.56,6507.56,6507.56,6507.56,12931,300,2270,
2004-03-30_11:00,6509.63,6509.63,6509.63,6509.63,8749,225,1641,
2004-03-30_11:01,6504.52,6504.52,6504.52,6504.52,14160,295,2331,
2004-03-30_11:02,6507.26,6507.26,6507.26,6507.26,9410,187,1619,
2004-03-30_11:03,6506.71,6506.71,6506.71,6506.71,12894,300,2241,
2004-03-30_11:04,6505.81,6505.81,6505.81,6505.81,11501,247,1979,
2004-03-30_11:05,6509.62,6509.62,6509.62,6509.62,18926,416,3198,
2004-03-30_11:06,6511.69,6511.69,6511.69,6511.69,12994,286,2081,
2004-03-30_11:07,6509.53,6509.53,6509.53,6509.53,17929,410,2937,
2004-03-30_11:08,6515.50,6515.50,6515.50,6515.50,13939,285,2219,
2004-03-30_11:09,6512.20,6512.20,6512.20,6512.20,15533,364,2686,
2004-03-30_11:10,6511.84,6511.84,6511.84,6511.84,13628,318,2211,
2004-03-30_11:11,6521.13,6521.13,6521.13,6521.13,21690,604,3440,
2004-03-30_11:12,6517.89,6517.89,6517.89,6517.89,12356,317,2419,
2004-03-30_11:13,6517.03,6517.03,6517.03,6517.03,19739,486,3644,
2004-03-30_11:14,6519.36,6519.36,6519.36,6519.36,14292,295,2285,
2004-03-30_11:15,6526.10,6526.10,6526.10,6526.10,21969,524,3528,
2004-03-30_11:16,6523.04,6523.04,6523.04,6523.04,14720,366,2678,
2004-03-30_11:17,6523.65,6523.65,6523.65,6523.65,23582,565,3753,
2004-03-30_11:18,6524.54,6524.54,6524.54,6524.54,14328,316,2361,
2004-03-30_11:19,6525.17,6525.17,6525.17,6525.17,19147,455,3272,
2004-03-30_11:20,6528.32,6528.32,6528.32,6528.32,13070,288,1989,
2004-03-30_11:21,6528.26,6528.26,6528.26,6528.26,20138,475,3458,
2004-03-30_11:22,6524.05,6524.05,6524.05,6524.05,14452,334,2353,
2004-03-30_11:23,6529.77,6529.77,6529.77,6529.77,18665,463,3034,
2004-03-30_11:24,6526.21,6526.21,6526.21,6526.21,14985,352,2543,
2004-03-30_11:25,6523.69,6523.69,6523.69,6523.69,23578,654,3591,
2004-03-30_11:26,6529.34,6529.34,6529.34,6529.34,23511,845,4181,
2004-03-30_11:27,6530.95,6530.95,6530.95,6530.95,30990,967,5156,
2004-03-30_11:28,6531.30,6531.30,6531.30,6531.30,19051,514,2577,
2004-03-30_11:29,6535.02,6535.02,6535.02,6535.02,22430,626,3629,
2004-03-30_11:30,6531.72,6531.72,6531.72,6531.72,14550,383,2348,
2004-03-30_11:31,6530.67,6530.67,6530.67,6530.67,21452,636,3501,
2004-03-30_11:32,6526.73,6526.73,6526.73,6526.73,19779,566,3093,
2004-03-30_11:33,6532.65,6532.65,6532.65,6532.65,25157,674,4031,
2004-03-30_11:34,6530.85,6530.85,6530.85,6530.85,17339,463,3092,
2004-03-30_11:35,6526.88,6526.88,6526.88,6526.88,21634,520,3569,
2004-03-30_11:36,6530.12,6530.12,6530.12,6530.12,18953,405,2931,
2004-03-30_11:37,6532.87,6532.87,6532.87,6532.87,23134,603,3390,
2004-03-30_11:38,6525.85,6525.85,6525.85,6525.85,14766,363,2636,
2004-03-30_11:39,6529.82,6529.82,6529.82,6529.82,15832,404,2818,
2004-03-30_11:40,6523.60,6523.60,6523.60,6523.60,12856,295,2035,
2004-03-30_11:41,6529.87,6529.87,6529.87,6529.87,16458,430,3001,
2004-03-30_11:42,6526.67,6526.67,6526.67,6526.67,12052,276,1978,
2004-03-30_11:43,6530.14,6530.14,6530.14,6530.14,16836,416,2817,
2004-03-30_11:44,6526.11,6526.11,6526.11,6526.11,14728,317,2290,
2004-03-30_11:45,6523.11,6523.11,6523.11,6523.11,14392,351,2481,
2004-03-30_11:46,6522.22,6522.22,6522.22,6522.22,12363,277,2009,
2004-03-30_11:47,6522.96,6522.96,6522.96,6522.96,16516,437,2767,
2004-03-30_11:48,6525.89,6525.89,6525.89,6525.89,14385,360,2337,
2004-03-30_11:49,6520.38,6520.38,6520.38,6520.38,15639,399,2605,
2004-03-30_11:50,6519.95,6519.95,6519.95,6519.95,12014,266,1978,
2004-03-30_11:51,6517.06,6517.06,6517.06,6517.06,16164,393,2703,
2004-03-30_11:52,6517.25,6517.25,6517.25,6517.25,13793,303,2398,
2004-03-30_11:53,6515.65,6515.65,6515.65,6515.65,19629,469,3078,
2004-03-30_11:54,6514.64,6514.64,6514.64,6514.64,10760,222,1956,
2004-03-30_11:55,6518.68,6518.68,6518.68,6518.68,18650,458,3038,
2004-03-30_11:56,6516.46,6516.46,6516.46,6516.46,11105,258,2092,
2004-03-30_11:57,6510.21,6510.21,6510.21,6510.21,18628,443,2979,
2004-03-30_11:58,6510.00,6510.00,6510.00,6510.00,15771,384,2994,
2004-03-30_11:59,6506.00,6506.00,6506.00,6506.00,21560,566,3843,
2004-03-30_12:00,6506.41,6506.41,6506.41,6506.41,15045,370,2880,
2004-03-30_12:01,6499.72,6499.72,6499.72,6499.72,28159,727,4799,
2004-03-30_12:02,6497.03,6497.03,6497.03,6497.03,26540,809,4575,
2004-03-30_12:03,6492.99,6492.99,6492.99,6492.99,39681,1011,6503,
2004-03-30_12:04,6482.33,6482.33,6482.33,6482.33,31361,738,4753,
2004-03-30_12:05,6480.29,6480.29,6480.29,6480.29,39869,934,6332,
2004-03-30_12:06,6478.05,6478.05,6478.05,6478.05,28375,567,4474,
2004-03-30_12:07,6473.63,6473.63,6473.63,6473.63,39154,816,5806,
2004-03-30_12:08,6478.32,6478.32,6478.32,6478.32,23249,496,3593,
2004-03-30_12:09,6474.85,6474.85,6474.85,6474.85,30445,672,5330,
2004-03-30_12:10,6476.66,6476.66,6476.66,6476.66,17301,404,2936,
2004-03-30_12:11,6482.98,6482.98,6482.98,6482.98,20753,509,3565,
2004-03-30_12:12,6484.51,6484.51,6484.51,6484.51,11811,273,2034,
2004-03-30_12:13,6487.87,6487.87,6487.87,6487.87,16831,418,3071,
2004-03-30_12:14,6495.69,6495.69,6495.69,6495.69,12852,308,2021,
2004-03-30_12:15,6496.42,6496.42,6496.42,6496.42,14606,326,2550,
2004-03-30_12:16,6496.08,6496.08,6496.08,6496.08,9067,209,1659,
2004-03-30_12:17,6496.70,6496.70,6496.70,6496.70,13203,304,2274,
2004-03-30_12:18,6498.56,6498.56,6498.56,6498.56,8119,188,1546,
2004-03-30_12:19,6494.92,6494.92,6494.92,6494.92,10348,239,1863,
2004-03-30_12:20,6492.65,6492.65,6492.65,6492.65,7537,173,1326,
2004-03-30_12:21,6492.73,6492.73,6492.73,6492.73,11089,264,1915,
2004-03-30_12:22,6493.71,6493.71,6493.71,6493.71,8239,186,1389,
2004-03-30_12:23,6492.04,6492.04,6492.04,6492.04,10947,268,1874,
2004-03-30_12:24,6486.54,6486.54,6486.54,6486.54,6881,153,1302,
2004-03-30_12:25,6487.32,6487.32,6487.32,6487.32,9698,229,1934,
2004-03-30_12:26,6488.68,6488.68,6488.68,6488.68,7157,156,1333,
2004-03-30_12:27,6481.74,6481.74,6481.74,6481.74,9744,232,1837,
2004-03-30_12:28,6487.04,6487.04,6487.04,6487.04,8013,171,1500,
2004-03-30_12:29,6485.47,6485.47,6485.47,6485.47,10785,267,2059,
2004-03-30_12:30,6488.12,6488.12,6488.12,6488.12,7809,165,1512,
2004-03-30_12:31,6482.10,6482.10,6482.10,6482.10,14627,399,2389,
2004-03-30_12:32,6485.71,6485.71,6485.71,6485.71,7890,170,1467,
2004-03-30_12:33,6487.59,6487.59,6487.59,6487.59,11171,259,1912,
2004-03-30_12:34,6488.33,6488.33,6488.33,6488.33,9308,176,1484,
2004-03-30_12:35,6486.81,6486.81,6486.81,6486.81,10159,192,1810,
2004-03-30_12:36,6483.88,6483.88,6483.88,6483.88,7245,152,1289,
2004-03-30_12:37,6487.97,6487.97,6487.97,6487.97,8725,204,1739,
2004-03-30_12:38,6488.05,6488.05,6488.05,6488.05,6958,148,1270,
2004-03-30_12:39,6489.11,6489.11,6489.11,6489.11,11261,257,1870,
2004-03-30_12:40,6496.76,6496.76,6496.76,6496.76,7230,153,1312,
2004-03-30_12:41,6490.68,6490.68,6490.68,6490.68,11712,306,2142,
2004-03-30_12:42,6490.43,6490.43,6490.43,6490.43,7440,170,1437,
2004-03-30_12:43,6490.24,6490.24,6490.24,6490.24,8467,220,1779,
2004-03-30_12:44,6491.99,6491.99,6491.99,6491.99,8809,212,1601,
2004-03-30_12:45,6493.26,6493.26,6493.26,6493.26,11135,318,1985,
2004-03-30_12:46,6489.36,6489.36,6489.36,6489.36,9528,222,1613,
2004-03-30_12:47,6491.75,6491.75,6491.75,6491.75,10621,266,2001,
2004-03-30_12:48,6494.20,6494.20,6494.20,6494.20,7483,180,1428,
2004-03-30_12:49,6495.67,6495.67,6495.67,6495.67,14401,416,2200,
2004-03-30_12:50,6499.03,6499.03,6499.03,6499.03,8721,227,1423,
2004-03-30_12:51,6501.38,6501.38,6501.38,6501.38,10994,247,1994,
2004-03-30_12:52,6504.44,6504.44,6504.44,6504.44,7823,183,1453,
2004-03-30_12:53,6506.93,6506.93,6506.93,6506.93,12355,271,2186,
2004-03-30_12:54,6497.38,6497.38,6497.38,6497.38,9528,187,1549,
2004-03-30_12:55,6498.37,6498.37,6498.37,6498.37,13005,293,2326,
2004-03-30_12:56,6496.76,6496.76,6496.76,6496.76,11547,279,1835,
2004-03-30_12:57,6495.30,6495.30,6495.30,6495.30,12877,358,2158,
2004-03-30_12:58,6498.61,6498.61,6498.61,6498.61,8345,209,1530,
2004-03-30_12:59,6492.32,6492.32,6492.32,6492.32,11278,292,2290,
2004-03-30_13:00,6487.18,6487.18,6487.18,6487.18,8092,199,1623,
2004-03-30_13:01,6493.06,6493.06,6493.06,6493.06,11808,264,2236,
2004-03-30_13:02,6488.87,6488.87,6488.87,6488.87,12541,278,1857,
2004-03-30_13:03,6493.69,6493.69,6493.69,6493.69,15171,383,2533,
2004-03-30_13:04,6492.64,6492.64,6492.64,6492.64,10968,263,1879,
2004-03-30_13:05,6492.80,6492.80,6492.80,6492.80,14744,329,2697,
2004-03-30_13:06,6496.63,6496.63,6496.63,6496.63,11495,249,1941,
2004-03-30_13:07,6486.76,6486.76,6486.76,6486.76,13162,323,2590,
2004-03-30_13:08,6486.63,6486.63,6486.63,6486.63,11881,314,2138,
2004-03-30_13:09,6489.19,6489.19,6489.19,6489.19,18198,451,3178,
2004-03-30_13:10,6493.32,6493.32,6493.32,6493.32,14535,339,2216,
2004-03-30_13:11,6492.16,6492.16,6492.16,6492.16,16880,456,3095,
2004-03-30_13:12,6489.42,6489.42,6489.42,6489.42,11473,263,2158,
2004-03-30_13:13,6491.44,6491.44,6491.44,6491.44,15147,399,3010,
2004-03-30_13:14,6488.42,6488.42,6488.42,6488.42,13866,377,2397,
2004-03-30_13:15,6487.54,6487.54,6487.54,6487.54,21114,647,3821,
2004-03-30_13:16,6492.40,6492.40,6492.40,6492.40,15127,407,2815,
2004-03-30_13:17,6490.16,6490.16,6490.16,6490.16,18850,483,3261,
2004-03-30_13:18,6497.12,6497.12,6497.12,6497.12,12332,301,2275,
2004-03-30_13:19,6492.99,6492.99,6492.99,6492.99,20238,512,3517,
2004-03-30_13:20,6489.01,6489.01,6489.01,6489.01,14749,349,2741,
2004-03-30_13:21,6490.25,6490.25,6490.25,6490.25,21487,548,3896,
2004-03-30_13:22,6487.78,6487.78,6487.78,6487.78,16913,406,3175,
2004-03-30_13:23,6495.23,6495.23,6495.23,6495.23,24130,629,4586,
2004-03-30_13:24,6500.52,6500.52,6500.52,6500.52,23961,582,4229,
2004-03-30_13:25,6501.13,6501.13,6501.13,6501.13,36996,998,6568,
2004-03-30_13:26,6501.13,6501.13,6501.13,6501.13,0,0,0,
2004-03-30_13:27,6501.13,6501.13,6501.13,6501.13,0,0,0,
2004-03-30_13:28,6501.13,6501.13,6501.13,6501.13,0,0,0,
2004-03-30_13:29,6501.13,6501.13,6501.13,6501.13,0,0,0,
2004-03-30_13:30,6494.71,6494.71,6494.71,6494.71,284072,8280,33942,
2004-03-31_09:01,6554.95,6554.95,6554.95,6554.95,192194,3944,28390,
2004-03-31_09:02,6558.37,6558.37,6558.37,6558.37,50746,1048,6938,
2004-03-31_09:03,6558.68,6558.68,6558.68,6558.68,71896,1637,10507,
2004-03-31_09:04,6556.20,6556.20,6556.20,6556.20,56273,1221,7936,
2004-03-31_09:05,6552.70,6552.70,6552.70,6552.70,67338,1531,9929,
2004-03-31_09:06,6553.43,6553.43,6553.43,6553.43,51112,1133,7491,
2004-03-31_09:07,6536.47,6536.47,6536.47,6536.47,59908,1371,9055,
2004-03-31_09:08,6537.25,6537.25,6537.25,6537.25,47609,1189,6948,
2004-03-31_09:09,6531.93,6531.93,6531.93,6531.93,55276,1254,8770,
2004-03-31_09:10,6528.44,6528.44,6528.44,6528.44,40306,873,6186,
2004-03-31_09:11,6525.43,6525.43,6525.43,6525.43,46255,1114,7882,
2004-03-31_09:12,6521.74,6521.74,6521.74,6521.74,30858,649,5360,
2004-03-31_09:13,6524.74,6524.74,6524.74,6524.74,42729,928,7012,
2004-03-31_09:14,6519.11,6519.11,6519.11,6519.11,33739,756,5210,
2004-03-31_09:15,6522.70,6522.70,6522.70,6522.70,47407,1104,7114,
2004-03-31_09:16,6523.28,6523.28,6523.28,6523.28,29640,642,4544,
2004-03-31_09:17,6522.01,6522.01,6522.01,6522.01,41330,1007,6204,
2004-03-31_09:18,6528.53,6528.53,6528.53,6528.53,24737,526,4064,
2004-03-31_09:19,6530.59,6530.59,6530.59,6530.59,41365,947,6166,
2004-03-31_09:20,6530.81,6530.81,6530.81,6530.81,30355,641,4217,
2004-03-31_09:21,6533.39,6533.39,6533.39,6533.39,39292,890,6403,
2004-03-31_09:22,6534.52,6534.52,6534.52,6534.52,25711,543,4417,
2004-03-31_09:23,6541.64,6541.64,6541.64,6541.64,38868,930,6322,
2004-03-31_09:24,6537.66,6537.66,6537.66,6537.66,28274,612,4616,
2004-03-31_09:25,6542.17,6542.17,6542.17,6542.17,44994,1028,6895,
2004-03-31_09:26,6543.46,6543.46,6543.46,6543.46,32350,719,4703,
2004-03-31_09:27,6545.14,6545.14,6545.14,6545.14,40568,870,6542,
2004-03-31_09:28,6544.12,6544.12,6544.12,6544.12,31667,598,4696,
2004-03-31_09:29,6544.92,6544.92,6544.92,6544.92,43082,912,6429,
2004-03-31_09:30,6547.57,6547.57,6547.57,6547.57,28030,534,4270,
2004-03-31_09:31,6551.26,6551.26,6551.26,6551.26,41638,729,6172,
2004-03-31_09:32,6547.13,6547.13,6547.13,6547.13,27404,539,4146,
2004-03-31_09:33,6549.76,6549.76,6549.76,6549.76,34021,729,5644,
2004-03-31_09:34,6549.05,6549.05,6549.05,6549.05,27771,614,4277,
2004-03-31_09:35,6552.86,6552.86,6552.86,6552.86,36455,755,5764,
2004-03-31_09:36,6546.29,6546.29,6546.29,6546.29,31639,682,4463,
2004-03-31_09:37,6551.79,6551.79,6551.79,6551.79,60251,1458,8232,
2004-03-31_09:38,6554.72,6554.72,6554.72,6554.72,40315,855,5369,
2004-03-31_09:39,6559.35,6559.35,6559.35,6559.35,54586,1226,7299,
2004-03-31_09:40,6560.63,6560.63,6560.63,6560.63,41483,887,5576,
2004-03-31_09:41,6563.50,6563.50,6563.50,6563.50,52179,1120,7290,
2004-03-31_09:42,6564.19,6564.19,6564.19,6564.19,35762,728,4690,
2004-03-31_09:43,6566.95,6566.95,6566.95,6566.95,53421,1005,7018,
2004-03-31_09:44,6567.16,6567.16,6567.16,6567.16,28188,562,4504,
2004-03-31_09:45,6569.56,6569.56,6569.56,6569.56,41319,877,6583,
2004-03-31_09:46,6568.85,6568.85,6568.85,6568.85,31747,592,4502,
2004-03-31_09:47,6563.69,6563.69,6563.69,6563.69,43630,904,6231,
2004-03-31_09:48,6563.99,6563.99,6563.99,6563.99,30655,607,4444,
2004-03-31_09:49,6560.03,6560.03,6560.03,6560.03,44187,954,6858,
2004-03-31_09:50,6555.03,6555.03,6555.03,6555.03,28741,544,4623,
2004-03-31_09:51,6557.46,6557.46,6557.46,6557.46,36766,732,5893,
2004-03-31_09:52,6555.16,6555.16,6555.16,6555.16,28602,731,4730,
2004-03-31_09:53,6550.40,6550.40,6550.40,6550.40,31207,777,5379,
2004-03-31_09:54,6552.03,6552.03,6552.03,6552.03,27216,570,4460,
2004-03-31_09:55,6541.93,6541.93,6541.93,6541.93,33874,798,5787,
2004-03-31_09:56,6547.76,6547.76,6547.76,6547.76,28007,548,4200,
2004-03-31_09:57,6542.25,6542.25,6542.25,6542.25,34656,734,5274,
2004-03-31_09:58,6546.00,6546.00,6546.00,6546.00,25481,468,3453,
2004-03-31_09:59,6547.43,6547.43,6547.43,6547.43,30542,686,4960,
2004-03-31_10:00,6547.56,6547.56,6547.56,6547.56,20099,444,3313,
2004-03-31_10:01,6537.39,6537.39,6537.39,6537.39,27180,629,4332,
2004-03-31_10:02,6542.59,6542.59,6542.59,6542.59,20455,377,3002,
2004-03-31_10:03,6541.49,6541.49,6541.49,6541.49,26522,550,4181,
2004-03-31_10:04,6536.31,6536.31,6536.31,6536.31,17499,289,2652,
2004-03-31_10:05,6536.01,6536.01,6536.01,6536.01,22760,543,3874,
2004-03-31_10:06,6531.30,6531.30,6531.30,6531.30,17022,354,2832,
2004-03-31_10:07,6528.69,6528.69,6528.69,6528.69,27389,649,4662,
2004-03-31_10:08,6529.51,6529.51,6529.51,6529.51,22669,469,3531,
2004-03-31_10:09,6524.70,6524.70,6524.70,6524.70,29009,639,4672,
2004-03-31_10:10,6522.41,6522.41,6522.41,6522.41,22023,373,3320,
2004-03-31_10:11,6524.18,6524.18,6524.18,6524.18,28089,618,4655,
2004-03-31_10:12,6523.52,6523.52,6523.52,6523.52,24578,443,3491,
2004-03-31_10:13,6520.66,6520.66,6520.66,6520.66,29895,626,4642,
2004-03-31_10:14,6520.32,6520.32,6520.32,6520.32,21060,424,3042,
2004-03-31_10:15,6526.80,6526.80,6526.80,6526.80,24601,515,3887,
2004-03-31_10:16,6523.69,6523.69,6523.69,6523.69,13962,262,2440,
2004-03-31_10:17,6523.31,6523.31,6523.31,6523.31,21654,445,3471,
2004-03-31_10:18,6525.67,6525.67,6525.67,6525.67,14387,297,2271,
2004-03-31_10:19,6526.05,6526.05,6526.05,6526.05,18918,422,2819,
2004-03-31_10:20,6528.52,6528.52,6528.52,6528.52,15307,353,2083,
2004-03-31_10:21,6528.25,6528.25,6528.25,6528.25,24940,552,3383,
2004-03-31_10:22,6530.42,6530.42,6530.42,6530.42,16624,353,2423,
2004-03-31_10:23,6531.75,6531.75,6531.75,6531.75,21566,494,3103,
2004-03-31_10:24,6536.61,6536.61,6536.61,6536.61,14312,361,2346,
2004-03-31_10:25,6539.28,6539.28,6539.28,6539.28,19767,428,3085,
2004-03-31_10:26,6540.11,6540.11,6540.11,6540.11,11724,227,1860,
2004-03-31_10:27,6539.27,6539.27,6539.27,6539.27,15909,377,2685,
2004-03-31_10:28,6535.96,6535.96,6535.96,6535.96,16207,355,2214,
2004-03-31_10:29,6540.77,6540.77,6540.77,6540.77,21701,477,3086,
2004-03-31_10:30,6539.31,6539.31,6539.31,6539.31,14682,251,2095,
2004-03-31_10:31,6537.15,6537.15,6537.15,6537.15,15970,320,2656,
2004-03-31_10:32,6538.01,6538.01,6538.01,6538.01,16372,268,2062,
2004-03-31_10:33,6539.90,6539.90,6539.90,6539.90,16240,359,2669,
2004-03-31_10:34,6533.92,6533.92,6533.92,6533.92,11637,259,2004,
2004-03-31_10:35,6527.19,6527.19,6527.19,6527.19,19037,456,3012,
2004-03-31_10:36,6521.73,6521.73,6521.73,6521.73,18346,519,2952,
2004-03-31_10:37,6520.91,6520.91,6520.91,6520.91,22608,519,3518,
2004-03-31_10:38,6516.93,6516.93,6516.93,6516.93,16540,374,2493,
2004-03-31_10:39,6519.12,6519.12,6519.12,6519.12,22833,536,3641,
2004-03-31_10:40,6516.55,6516.55,6516.55,6516.55,18959,421,2874,
2004-03-31_10:41,6509.57,6509.57,6509.57,6509.57,23756,571,3978,
2004-03-31_10:42,6508.77,6508.77,6508.77,6508.77,18802,432,2699,
2004-03-31_10:43,6506.69,6506.69,6506.69,6506.69,27369,698,5063,
2004-03-31_10:44,6504.34,6504.34,6504.34,6504.34,21040,479,3405,
2004-03-31_10:45,6507.75,6507.75,6507.75,6507.75,34386,788,5027,
2004-03-31_10:46,6503.54,6503.54,6503.54,6503.54,22145,437,3403,
2004-03-31_10:47,6506.02,6506.02,6506.02,6506.02,20933,438,3548,
2004-03-31_10:48,6507.94,6507.94,6507.94,6507.94,16809,337,2724,
2004-03-31_10:49,6507.66,6507.66,6507.66,6507.66,21600,508,3507,
2004-03-31_10:50,6507.43,6507.43,6507.43,6507.43,16052,294,2334,
2004-03-31_10:51,6503.05,6503.05,6503.05,6503.05,21017,482,3325,
2004-03-31_10:52,6510.63,6510.63,6510.63,6510.63,10673,228,1925,
2004-03-31_10:53,6511.90,6511.90,6511.90,6511.90,20382,572,3622,
2004-03-31_10:54,6509.95,6509.95,6509.95,6509.95,16349,413,2709,
2004-03-31_10:55,6504.52,6504.52,6504.52,6504.52,21275,518,4118,
2004-03-31_10:56,6501.42,6501.42,6501.42,6501.42,16950,405,2929,
2004-03-31_10:57,6502.52,6502.52,6502.52,6502.52,21548,466,3201,
2004-03-31_10:58,6508.39,6508.39,6508.39,6508.39,14753,344,2266,
2004-03-31_10:59,6503.90,6503.90,6503.90,6503.90,18514,388,2984,
2004-03-31_11:00,6511.60,6511.60,6511.60,6511.60,11039,219,1800,
2004-03-31_11:01,6514.35,6514.35,6514.35,6514.35,17487,410,2691,
2004-03-31_11:02,6513.16,6513.16,6513.16,6513.16,12765,286,2155,
2004-03-31_11:03,6517.59,6517.59,6517.59,6517.59,15301,349,2515,
2004-03-31_11:04,6521.73,6521.73,6521.73,6521.73,16920,310,2368,
2004-03-31_11:05,6524.32,6524.32,6524.32,6524.32,18631,442,3005,
2004-03-31_11:06,6523.77,6523.77,6523.77,6523.77,16133,306,2714,
2004-03-31_11:07,6526.01,6526.01,6526.01,6526.01,17098,345,3091,
2004-03-31_11:08,6522.61,6522.61,6522.61,6522.61,15225,313,2483,
2004-03-31_11:09,6523.83,6523.83,6523.83,6523.83,14549,329,2578,
2004-03-31_11:10,6520.63,6520.63,6520.63,6520.63,11179,220,2083,
2004-03-31_11:11,6525.35,6525.35,6525.35,6525.35,13816,349,2273,
2004-03-31_11:12,6524.29,6524.29,6524.29,6524.29,10475,218,1725,
2004-03-31_11:13,6527.76,6527.76,6527.76,6527.76,12540,254,2034,
2004-03-31_11:14,6528.42,6528.42,6528.42,6528.42,10447,206,1859,
2004-03-31_11:15,6525.66,6525.66,6525.66,6525.66,14475,411,2250,
2004-03-31_11:16,6527.30,6527.30,6527.30,6527.30,12182,252,2046,
2004-03-31_11:17,6523.38,6523.38,6523.38,6523.38,16115,351,2272,
2004-03-31_11:18,6525.15,6525.15,6525.15,6525.15,13704,313,2046,
2004-03-31_11:19,6517.88,6517.88,6517.88,6517.88,13789,286,2358,
2004-03-31_11:20,6523.86,6523.86,6523.86,6523.86,12997,267,2026,
2004-03-31_11:21,6523.65,6523.65,6523.65,6523.65,13077,338,2170,
2004-03-31_11:22,6523.90,6523.90,6523.90,6523.90,10922,252,1700,
2004-03-31_11:23,6526.03,6526.03,6526.03,6526.03,11800,326,2050,
2004-03-31_11:24,6524.89,6524.89,6524.89,6524.89,9229,221,1529,
2004-03-31_11:25,6526.94,6526.94,6526.94,6526.94,9062,192,1659,
2004-03-31_11:26,6521.76,6521.76,6521.76,6521.76,7115,152,1403,
2004-03-31_11:27,6528.08,6528.08,6528.08,6528.08,11013,241,1970,
2004-03-31_11:28,6523.14,6523.14,6523.14,6523.14,7024,162,1272,
2004-03-31_11:29,6528.37,6528.37,6528.37,6528.37,14162,356,1959,
2004-03-31_11:30,6526.65,6526.65,6526.65,6526.65,7984,188,1442,
2004-03-31_11:31,6523.43,6523.43,6523.43,6523.43,12413,304,1990,
2004-03-31_11:32,6525.94,6525.94,6525.94,6525.94,7832,182,1351,
2004-03-31_11:33,6528.43,6528.43,6528.43,6528.43,8812,200,1750,
2004-03-31_11:34,6522.86,6522.86,6522.86,6522.86,6476,129,1216,
2004-03-31_11:35,6525.63,6525.63,6525.63,6525.63,12439,296,1883,
2004-03-31_11:36,6527.84,6527.84,6527.84,6527.84,6880,143,1287,
2004-03-31_11:37,6525.77,6525.77,6525.77,6525.77,10588,226,1823,
2004-03-31_11:38,6525.31,6525.31,6525.31,6525.31,10068,190,1669,
2004-03-31_11:39,6528.07,6528.07,6528.07,6528.07,11748,229,1988,
2004-03-31_11:40,6528.86,6528.86,6528.86,6528.86,7894,162,1417,
2004-03-31_11:41,6528.60,6528.60,6528.60,6528.60,11854,273,1986,
2004-03-31_11:42,6529.16,6529.16,6529.16,6529.16,6134,125,1273,
2004-03-31_11:43,6531.98,6531.98,6531.98,6531.98,11155,237,2307,
2004-03-31_11:44,6532.34,6532.34,6532.34,6532.34,9866,207,1698,
2004-03-31_11:45,6524.04,6524.04,6524.04,6524.04,16380,356,2630,
2004-03-31_11:46,6525.58,6525.58,6525.58,6525.58,9697,199,1692,
2004-03-31_11:47,6523.00,6523.00,6523.00,6523.00,12242,298,2278,
2004-03-31_11:48,6526.05,6526.05,6526.05,6526.05,15212,357,2281,
2004-03-31_11:49,6528.21,6528.21,6528.21,6528.21,15615,377,2692,
2004-03-31_11:50,6530.23,6530.23,6530.23,6530.23,10428,225,1698,
2004-03-31_11:51,6529.18,6529.18,6529.18,6529.18,17112,415,2765,
2004-03-31_11:52,6529.86,6529.86,6529.86,6529.86,12693,271,2235,
2004-03-31_11:53,6529.44,6529.44,6529.44,6529.44,17836,377,3071,
2004-03-31_11:54,6529.25,6529.25,6529.25,6529.25,13232,312,1997,
2004-03-31_11:55,6532.55,6532.55,6532.55,6532.55,18296,401,2979,
2004-03-31_11:56,6531.70,6531.70,6531.70,6531.70,12292,234,2166,
2004-03-31_11:57,6538.59,6538.59,6538.59,6538.59,18036,417,2998,
2004-03-31_11:58,6531.19,6531.19,6531.19,6531.19,13194,303,2080,
2004-03-31_11:59,6533.23,6533.23,6533.23,6533.23,15950,341,2669,
2004-03-31_12:00,6527.97,6527.97,6527.97,6527.97,12011,245,1992,
2004-03-31_12:01,6531.91,6531.91,6531.91,6531.91,16538,329,2716,
2004-03-31_12:02,6529.21,6529.21,6529.21,6529.21,13020,301,2271,
2004-03-31_12:03,6522.07,6522.07,6522.07,6522.07,15978,357,2635,
2004-03-31_12:04,6523.21,6523.21,6523.21,6523.21,11049,230,1793,
2004-03-31_12:05,6525.71,6525.71,6525.71,6525.71,15443,370,2585,
2004-03-31_12:06,6523.21,6523.21,6523.21,6523.21,11033,213,1882,
2004-03-31_12:07,6515.21,6515.21,6515.21,6515.21,14165,343,2440,
2004-03-31_12:08,6520.98,6520.98,6520.98,6520.98,9077,202,1672,
2004-03-31_12:09,6516.29,6516.29,6516.29,6516.29,14657,355,2542,
2004-03-31_12:10,6520.14,6520.14,6520.14,6520.14,10876,244,1632,
2004-03-31_12:11,6521.32,6521.32,6521.32,6521.32,13878,293,2228,
2004-03-31_12:12,6518.73,6518.73,6518.73,6518.73,9052,192,1552,
2004-03-31_12:13,6520.36,6520.36,6520.36,6520.36,11121,223,1763,
2004-03-31_12:14,6520.83,6520.83,6520.83,6520.83,9332,248,1535,
2004-03-31_12:15,6516.90,6516.90,6516.90,6516.90,12862,298,2148,
2004-03-31_12:16,6508.84,6508.84,6508.84,6508.84,9487,209,1657,
2004-03-31_12:17,6510.43,6510.43,6510.43,6510.43,15640,434,2434,
2004-03-31_12:18,6512.36,6512.36,6512.36,6512.36,17876,501,2399,
2004-03-31_12:19,6502.10,6502.10,6502.10,6502.10,23946,603,3869,
2004-03-31_12:20,6501.35,6501.35,6501.35,6501.35,18656,436,2823,
2004-03-31_12:21,6502.94,6502.94,6502.94,6502.94,27241,613,4113,
2004-03-31_12:22,6502.88,6502.88,6502.88,6502.88,21395,449,3230,
2004-03-31_12:23,6498.15,6498.15,6498.15,6498.15,25364,581,4136,
2004-03-31_12:24,6492.85,6492.85,6492.85,6492.85,19554,449,3042,
2004-03-31_12:25,6494.38,6494.38,6494.38,6494.38,30667,700,4899,
2004-03-31_12:26,6490.69,6490.69,6490.69,6490.69,25533,586,4193,
2004-03-31_12:27,6489.66,6489.66,6489.66,6489.66,31452,786,4953,
2004-03-31_12:28,6490.01,6490.01,6490.01,6490.01,19889,413,3190,
2004-03-31_12:29,6485.95,6485.95,6485.95,6485.95,28416,661,4707,
2004-03-31_12:30,6485.91,6485.91,6485.91,6485.91,17874,365,2922,
2004-03-31_12:31,6483.24,6483.24,6483.24,6483.24,26081,628,4531,
2004-03-31_12:32,6484.88,6484.88,6484.88,6484.88,17060,385,3375,
2004-03-31_12:33,6484.82,6484.82,6484.82,6484.82,19847,436,3695,
2004-03-31_12:34,6494.63,6494.63,6494.63,6494.63,11632,234,2137,
2004-03-31_12:35,6495.54,6495.54,6495.54,6495.54,18847,408,3252,
2004-03-31_12:36,6491.69,6491.69,6491.69,6491.69,11165,230,2050,
2004-03-31_12:37,6498.11,6498.11,6498.11,6498.11,14199,281,2347,
2004-03-31_12:38,6498.54,6498.54,6498.54,6498.54,10891,262,1728,
2004-03-31_12:39,6495.52,6495.52,6495.52,6495.52,14213,358,2424,
2004-03-31_12:40,6493.63,6493.63,6493.63,6493.63,8536,187,1788,
2004-03-31_12:41,6490.71,6490.71,6490.71,6490.71,15314,421,2889,
2004-03-31_12:42,6489.39,6489.39,6489.39,6489.39,9103,207,1716,
2004-03-31_12:43,6486.52,6486.52,6486.52,6486.52,13070,318,2541,
2004-03-31_12:44,6484.87,6484.87,6484.87,6484.87,10904,263,1862,
2004-03-31_12:45,6482.91,6482.91,6482.91,6482.91,14694,354,2609,
2004-03-31_12:46,6486.66,6486.66,6486.66,6486.66,9696,199,1777,
2004-03-31_12:47,6485.71,6485.71,6485.71,6485.71,15396,353,2614,
2004-03-31_12:48,6482.81,6482.81,6482.81,6482.81,11782,261,2128,
2004-03-31_12:49,6487.45,6487.45,6487.45,6487.45,14115,321,2656,
2004-03-31_12:50,6487.45,6487.45,6487.45,6487.45,10025,243,1858,
2004-03-31_12:51,6489.59,6489.59,6489.59,6489.59,12769,265,2326,
2004-03-31_12:52,6489.40,6489.40,6489.40,6489.40,10621,236,1759,
2004-03-31_12:53,6489.29,6489.29,6489.29,6489.29,11808,304,2188,
2004-03-31_12:54,6495.12,6495.12,6495.12,6495.12,7810,160,1601,
2004-03-31_12:55,6495.06,6495.06,6495.06,6495.06,10765,211,2118,
2004-03-31_12:56,6495.97,6495.97,6495.97,6495.97,8389,202,1685,
2004-03-31_12:57,6491.28,6491.28,6491.28,6491.28,12219,265,2163,
2004-03-31_12:58,6496.74,6496.74,6496.74,6496.74,9621,178,1593,
2004-03-31_12:59,6495.88,6495.88,6495.88,6495.88,11762,251,2275,
2004-03-31_13:00,6496.60,6496.60,6496.60,6496.60,9557,190,1725,
2004-03-31_13:01,6500.75,6500.75,6500.75,6500.75,11737,244,2156,
2004-03-31_13:02,6501.39,6501.39,6501.39,6501.39,9536,203,1712,
2004-03-31_13:03,6500.08,6500.08,6500.08,6500.08,18653,439,2797,
2004-03-31_13:04,6502.84,6502.84,6502.84,6502.84,13422,298,2212,
2004-03-31_13:05,6504.31,6504.31,6504.31,6504.31,16503,407,2812,
2004-03-31_13:06,6508.48,6508.48,6508.48,6508.48,11346,261,2079,
2004-03-31_13:07,6506.50,6506.50,6506.50,6506.50,20922,480,3399,
2004-03-31_13:08,6510.30,6510.30,6510.30,6510.30,16405,359,2964,
2004-03-31_13:09,6512.36,6512.36,6512.36,6512.36,23754,556,3772,
2004-03-31_13:10,6506.14,6506.14,6506.14,6506.14,16668,371,2561,
2004-03-31_13:11,6515.13,6515.13,6515.13,6515.13,24843,539,3525,
2004-03-31_13:12,6513.08,6513.08,6513.08,6513.08,25007,541,3471,
2004-03-31_13:13,6515.12,6515.12,6515.12,6515.12,23686,481,3712,
2004-03-31_13:14,6515.27,6515.27,6515.27,6515.27,16014,358,2760,
2004-03-31_13:15,6513.06,6513.06,6513.06,6513.06,23115,510,3884,
2004-03-31_13:16,6513.63,6513.63,6513.63,6513.63,26752,463,3642,
2004-03-31_13:17,6513.68,6513.68,6513.68,6513.68,27130,540,4204,
2004-03-31_13:18,6508.62,6508.62,6508.62,6508.62,18423,413,3190,
2004-03-31_13:19,6507.53,6507.53,6507.53,6507.53,26672,565,4558,
2004-03-31_13:20,6502.35,6502.35,6502.35,6502.35,23459,496,3743,
2004-03-31_13:21,6504.47,6504.47,6504.47,6504.47,35879,753,5425,
2004-03-31_13:22,6498.36,6498.36,6498.36,6498.36,30455,644,4487,
2004-03-31_13:23,6497.68,6497.68,6497.68,6497.68,39691,806,6371,
2004-03-31_13:24,6496.77,6496.77,6496.77,6496.77,31867,615,5242,
2004-03-31_13:25,6503.12,6503.12,6503.12,6503.12,48099,885,7458,
2004-03-31_13:26,6503.12,6503.12,6503.12,6503.12,0,0,0,
2004-03-31_13:27,6503.12,6503.12,6503.12,6503.12,0,0,0,
2004-03-31_13:28,6503.12,6503.12,6503.12,6503.12,0,0,0,
2004-03-31_13:29,6503.12,6503.12,6503.12,6503.12,0,0,0,
2004-03-31_13:30,6522.19,6522.19,6522.19,6522.19,287603,6119,37797,
2004-04-01_09:01,6504.54,6504.54,6504.54,6504.54,158340,3139,25449,
2004-04-01_09:02,6496.84,6496.84,6496.84,6496.84,33124,668,5564,
2004-04-01_09:03,6497.24,6497.24,6497.24,6497.24,46750,938,7791,
2004-04-01_09:04,6497.79,6497.79,6497.79,6497.79,35706,672,6275,
2004-04-01_09:05,6498.43,6498.43,6498.43,6498.43,50898,1091,8489,
2004-04-01_09:06,6498.20,6498.20,6498.20,6498.20,33588,728,5479,
2004-04-01_09:07,6500.36,6500.36,6500.36,6500.36,46491,1018,7957,
2004-04-01_09:08,6502.69,6502.69,6502.69,6502.69,30560,657,5053,
2004-04-01_09:09,6504.87,6504.87,6504.87,6504.87,41199,966,7234,
2004-04-01_09:10,6504.04,6504.04,6504.04,6504.04,30848,707,4917,
2004-04-01_09:11,6506.70,6506.70,6506.70,6506.70,36818,822,6107,
2004-04-01_09:12,6506.48,6506.48,6506.48,6506.48,35706,723,5029,
2004-04-01_09:13,6505.87,6505.87,6505.87,6505.87,39841,839,6204,
2004-04-01_09:14,6511.36,6511.36,6511.36,6511.36,33166,578,4533,
2004-04-01_09:15,6510.43,6510.43,6510.43,6510.43,45212,817,6221,
2004-04-01_09:16,6516.77,6516.77,6516.77,6516.77,26124,559,4293,
2004-04-01_09:17,6516.34,6516.34,6516.34,6516.34,32520,734,5620,
2004-04-01_09:18,6523.61,6523.61,6523.61,6523.61,27674,592,4505,
2004-04-01_09:19,6525.16,6525.16,6525.16,6525.16,33088,781,6033,
2004-04-01_09:20,6531.01,6531.01,6531.01,6531.01,24817,610,4593,
2004-04-01_09:21,6534.43,6534.43,6534.43,6534.43,36769,877,6353,
2004-04-01_09:22,6534.04,6534.04,6534.04,6534.04,27087,634,4590,
2004-04-01_09:23,6534.69,6534.69,6534.69,6534.69,35392,854,5632,
2004-04-01_09:24,6529.37,6529.37,6529.37,6529.37,25781,611,4558,
2004-04-01_09:25,6527.33,6527.33,6527.33,6527.33,35206,878,6205,
2004-04-01_09:26,6525.14,6525.14,6525.14,6525.14,24847,611,4459,
2004-04-01_09:27,6521.61,6521.61,6521.61,6521.61,32346,774,6030,
2004-04-01_09:28,6521.92,6521.92,6521.92,6521.92,22846,540,4352,
2004-04-01_09:29,6512.67,6512.67,6512.67,6512.67,31579,723,5734,
2004-04-01_09:30,6513.10,6513.10,6513.10,6513.10,21412,457,3734,
2004-04-01_09:31,6512.57,6512.57,6512.57,6512.57,32403,820,5530,
2004-04-01_09:32,6510.56,6510.56,6510.56,6510.56,22346,446,3734,
2004-04-01_09:33,6508.92,6508.92,6508.92,6508.92,30747,653,5146,
2004-04-01_09:34,6508.89,6508.89,6508.89,6508.89,23807,513,3755,
2004-04-01_09:35,6495.35,6495.35,6495.35,6495.35,28128,560,4670,
2004-04-01_09:36,6498.67,6498.67,6498.67,6498.67,19882,370,3197,
2004-04-01_09:37,6499.12,6499.12,6499.12,6499.12,27033,617,4863,
2004-04-01_09:38,6500.18,6500.18,6500.18,6500.18,17048,341,3132,
2004-04-01_09:39,6501.24,6501.24,6501.24,6501.24,24246,559,4234,
2004-04-01_09:40,6500.94,6500.94,6500.94,6500.94,16317,359,2893,
2004-04-01_09:41,6500.62,6500.62,6500.62,6500.62,24280,594,4157,
2004-04-01_09:42,6501.09,6501.09,6501.09,6501.09,15466,345,2794,
2004-04-01_09:43,6496.58,6496.58,6496.58,6496.58,19855,430,3700,
2004-04-01_09:44,6494.74,6494.74,6494.74,6494.74,16440,364,2792,
2004-04-01_09:45,6494.19,6494.19,6494.19,6494.19,23675,506,3907,
2004-04-01_09:46,6490.06,6490.06,6490.06,6490.06,16180,345,2620,
2004-04-01_09:47,6488.91,6488.91,6488.91,6488.91,28629,696,4968,
2004-04-01_09:48,6483.46,6483.46,6483.46,6483.46,24945,494,4021,
2004-04-01_09:49,6472.66,6472.66,6472.66,6472.66,36708,792,6032,
2004-04-01_09:50,6472.38,6472.38,6472.38,6472.38,32050,722,5233,
2004-04-01_09:51,6464.66,6464.66,6464.66,6464.66,40108,864,7111,
2004-04-01_09:52,6465.48,6465.48,6465.48,6465.48,29195,610,4900,
2004-04-01_09:53,6464.22,6464.22,6464.22,6464.22,45219,1022,7535,
2004-04-01_09:54,6460.37,6460.37,6460.37,6460.37,31914,666,5136,
2004-04-01_09:55,6459.74,6459.74,6459.74,6459.74,37838,717,6468,
2004-04-01_09:56,6460.66,6460.66,6460.66,6460.66,27114,518,4551,
2004-04-01_09:57,6461.26,6461.26,6461.26,6461.26,29785,690,5117,
2004-04-01_09:58,6462.75,6462.75,6462.75,6462.75,21073,426,3645,
2004-04-01_09:59,6468.77,6468.77,6468.77,6468.77,26424,613,4748,
2004-04-01_10:00,6471.88,6471.88,6471.88,6471.88,17554,356,3274,
2004-04-01_10:01,6479.69,6479.69,6479.69,6479.69,23467,566,4122,
2004-04-01_10:02,6479.05,6479.05,6479.05,6479.05,14589,289,2570,
2004-04-01_10:03,6481.08,6481.08,6481.08,6481.08,19281,427,3484,
2004-04-01_10:04,6482.04,6482.04,6482.04,6482.04,15321,306,2552,
2004-04-01_10:05,6480.35,6480.35,6480.35,6480.35,19136,378,3079,
2004-04-01_10:06,6476.84,6476.84,6476.84,6476.84,11411,217,2093,
2004-04-01_10:07,6476.82,6476.82,6476.82,6476.82,17538,359,2996,
2004-04-01_10:08,6479.99,6479.99,6479.99,6479.99,15645,310,2388,
2004-04-01_10:09,6479.51,6479.51,6479.51,6479.51,19265,398,3148,
2004-04-01_10:10,6478.82,6478.82,6478.82,6478.82,9848,204,1998,
2004-04-01_10:11,6479.91,6479.91,6479.91,6479.91,16018,340,3171,
2004-04-01_10:12,6480.31,6480.31,6480.31,6480.31,11994,241,2068,
2004-04-01_10:13,6486.26,6486.26,6486.26,6486.26,15978,350,2908,
2004-04-01_10:14,6482.07,6482.07,6482.07,6482.07,9936,210,1909,
2004-04-01_10:15,6483.26,6483.26,6483.26,6483.26,14260,318,2840,
2004-04-01_10:16,6487.02,6487.02,6487.02,6487.02,9578,210,1699,
2004-04-01_10:17,6486.16,6486.16,6486.16,6486.16,15879,374,2757,
2004-04-01_10:18,6489.37,6489.37,6489.37,6489.37,16479,362,2475,
2004-04-01_10:19,6484.98,6484.98,6484.98,6484.98,19126,419,3530,
2004-04-01_10:20,6490.61,6490.61,6490.61,6490.61,15673,389,2673,
2004-04-01_10:21,6491.59,6491.59,6491.59,6491.59,19323,460,3621,
2004-04-01_10:22,6492.54,6492.54,6492.54,6492.54,13886,316,2483,
2004-04-01_10:23,6490.32,6490.32,6490.32,6490.32,17441,386,3021,
2004-04-01_10:24,6494.98,6494.98,6494.98,6494.98,12844,274,2164,
2004-04-01_10:25,6489.78,6489.78,6489.78,6489.78,19480,455,3198,
2004-04-01_10:26,6494.14,6494.14,6494.14,6494.14,11714,237,2249,
2004-04-01_10:27,6497.27,6497.27,6497.27,6497.27,13214,312,2573,
2004-04-01_10:28,6491.29,6491.29,6491.29,6491.29,13120,273,2140,
2004-04-01_10:29,6492.38,6492.38,6492.38,6492.38,15316,372,2792,
2004-04-01_10:30,6490.78,6490.78,6490.78,6490.78,10771,222,1922,
2004-04-01_10:31,6484.97,6484.97,6484.97,6484.97,12031,305,2236,
2004-04-01_10:32,6486.15,6486.15,6486.15,6486.15,11820,345,1805,
2004-04-01_10:33,6479.66,6479.66,6479.66,6479.66,14505,351,2589,
2004-04-01_10:34,6485.32,6485.32,6485.32,6485.32,9484,223,1829,
2004-04-01_10:35,6478.39,6478.39,6478.39,6478.39,17239,386,2920,
2004-04-01_10:36,6477.09,6477.09,6477.09,6477.09,10034,235,1755,
2004-04-01_10:37,6482.86,6482.86,6482.86,6482.86,16437,391,2804,
2004-04-01_10:38,6477.47,6477.47,6477.47,6477.47,9741,225,1793,
2004-04-01_10:39,6477.28,6477.28,6477.28,6477.28,12290,291,2100,
2004-04-01_10:40,6479.50,6479.50,6479.50,6479.50,8925,198,1496,
2004-04-01_10:41,6473.34,6473.34,6473.34,6473.34,12562,270,2046,
2004-04-01_10:42,6479.05,6479.05,6479.05,6479.05,9059,228,1434,
2004-04-01_10:43,6476.88,6476.88,6476.88,6476.88,13679,320,2074,
2004-04-01_10:44,6480.68,6480.68,6480.68,6480.68,10583,235,1737,
2004-04-01_10:45,6475.65,6475.65,6475.65,6475.65,14730,307,2686,
2004-04-01_10:46,6474.94,6474.94,6474.94,6474.94,11937,238,2334,
2004-04-01_10:47,6480.13,6480.13,6480.13,6480.13,16043,356,3008,
2004-04-01_10:48,6476.60,6476.60,6476.60,6476.60,10288,225,1906,
2004-04-01_10:49,6480.09,6480.09,6480.09,6480.09,14311,298,2639,
2004-04-01_10:50,6474.78,6474.78,6474.78,6474.78,9081,202,1714,
2004-04-01_10:51,6474.64,6474.64,6474.64,6474.64,12327,249,2253,
2004-04-01_10:52,6480.59,6480.59,6480.59,6480.59,8896,165,1598,
2004-04-01_10:53,6476.67,6476.67,6476.67,6476.67,10516,217,2034,
2004-04-01_10:54,6483.36,6483.36,6483.36,6483.36,8155,169,1407,
2004-04-01_10:55,6475.67,6475.67,6475.67,6475.67,13495,308,2198,
2004-04-01_10:56,6478.60,6478.60,6478.60,6478.60,12401,252,2086,
2004-04-01_10:57,6472.43,6472.43,6472.43,6472.43,18971,558,2962,
2004-04-01_10:58,6476.45,6476.45,6476.45,6476.45,13195,310,2134,
2004-04-01_10:59,6477.63,6477.63,6477.63,6477.63,17928,448,2897,
2004-04-01_11:00,6481.04,6481.04,6481.04,6481.04,15000,342,2271,
2004-04-01_11:01,6482.62,6482.62,6482.62,6482.62,19548,505,3002,
2004-04-01_11:02,6482.60,6482.60,6482.60,6482.60,13957,365,2080,
2004-04-01_11:03,6484.70,6484.70,6484.70,6484.70,14582,377,2539,
2004-04-01_11:04,6481.20,6481.20,6481.20,6481.20,8733,232,1605,
2004-04-01_11:05,6483.47,6483.47,6483.47,6483.47,13130,348,2234,
2004-04-01_11:06,6478.77,6478.77,6478.77,6478.77,13331,348,2122,
2004-04-01_11:07,6480.47,6480.47,6480.47,6480.47,12828,314,2249,
2004-04-01_11:08,6482.00,6482.00,6482.00,6482.00,8952,197,1533,
2004-04-01_11:09,6476.54,6476.54,6476.54,6476.54,11841,275,1956,
2004-04-01_11:10,6479.03,6479.03,6479.03,6479.03,9254,208,1599,
2004-04-01_11:11,6478.11,6478.11,6478.11,6478.11,14597,330,2301,
2004-04-01_11:12,6475.69,6475.69,6475.69,6475.69,12054,265,1995,
2004-04-01_11:13,6478.28,6478.28,6478.28,6478.28,15641,356,2658,
2004-04-01_11:14,6479.06,6479.06,6479.06,6479.06,11443,257,1878,
2004-04-01_11:15,6479.56,6479.56,6479.56,6479.56,13603,285,2450,
2004-04-01_11:16,6482.91,6482.91,6482.91,6482.91,11675,255,1958,
2004-04-01_11:17,6478.76,6478.76,6478.76,6478.76,14592,391,2512,
2004-04-01_11:18,6483.68,6483.68,6483.68,6483.68,14672,377,2234,
2004-04-01_11:19,6480.58,6480.58,6480.58,6480.58,15414,405,2642,
2004-04-01_11:20,6480.19,6480.19,6480.19,6480.19,13372,310,2060,
2004-04-01_11:21,6485.42,6485.42,6485.42,6485.42,13404,384,2419,
2004-04-01_11:22,6487.15,6487.15,6487.15,6487.15,8979,212,1635,
2004-04-01_11:23,6480.97,6480.97,6480.97,6480.97,12616,302,2303,
2004-04-01_11:24,6481.04,6481.04,6481.04,6481.04,10027,205,1615,
2004-04-01_11:25,6479.46,6479.46,6479.46,6479.46,13958,345,2295,
2004-04-01_11:26,6481.38,6481.38,6481.38,6481.38,10487,264,1741,
2004-04-01_11:27,6486.28,6486.28,6486.28,6486.28,13784,348,2205,
2004-04-01_11:28,6482.90,6482.90,6482.90,6482.90,10660,228,1775,
2004-04-01_11:29,6485.92,6485.92,6485.92,6485.92,12772,372,2340,
2004-04-01_11:30,6482.39,6482.39,6482.39,6482.39,10723,259,1744,
2004-04-01_11:31,6476.21,6476.21,6476.21,6476.21,21250,491,2886,
2004-04-01_11:32,6478.43,6478.43,6478.43,6478.43,13850,333,2199,
2004-04-01_11:33,6480.58,6480.58,6480.58,6480.58,16958,388,2703,
2004-04-01_11:34,6474.23,6474.23,6474.23,6474.23,9536,222,1785,
2004-04-01_11:35,6478.57,6478.57,6478.57,6478.57,14278,352,2658,
2004-04-01_11:36,6477.12,6477.12,6477.12,6477.12,10828,235,1841,
2004-04-01_11:37,6475.64,6475.64,6475.64,6475.64,12215,292,2514,
2004-04-01_11:38,6472.25,6472.25,6472.25,6472.25,12649,296,2256,
2004-04-01_11:39,6474.51,6474.51,6474.51,6474.51,14582,340,2732,
2004-04-01_11:40,6475.35,6475.35,6475.35,6475.35,13205,280,2193,
2004-04-01_11:41,6476.68,6476.68,6476.68,6476.68,15919,385,3099,
2004-04-01_11:42,6479.60,6479.60,6479.60,6479.60,15001,311,2560,
2004-04-01_11:43,6479.63,6479.63,6479.63,6479.63,16550,380,2722,
2004-04-01_11:44,6482.72,6482.72,6482.72,6482.72,14052,285,2208,
2004-04-01_11:45,6480.98,6480.98,6480.98,6480.98,17166,380,2663,
2004-04-01_11:46,6482.41,6482.41,6482.41,6482.41,14201,312,1887,
2004-04-01_11:47,6476.68,6476.68,6476.68,6476.68,18748,443,2600,
2004-04-01_11:48,6479.81,6479.81,6479.81,6479.81,12029,256,1745,
2004-04-01_11:49,6476.44,6476.44,6476.44,6476.44,12561,266,2113,
2004-04-01_11:50,6478.18,6478.18,6478.18,6478.18,10778,240,1813,
2004-04-01_11:51,6485.26,6485.26,6485.26,6485.26,12621,299,2190,
2004-04-01_11:52,6477.71,6477.71,6477.71,6477.71,9724,233,1688,
2004-04-01_11:53,6484.32,6484.32,6484.32,6484.32,13139,304,2489,
2004-04-01_11:54,6488.01,6488.01,6488.01,6488.01,10470,234,1700,
2004-04-01_11:55,6485.75,6485.75,6485.75,6485.75,15474,376,2531,
2004-04-01_11:56,6487.99,6487.99,6487.99,6487.99,10188,236,1813,
2004-04-01_11:57,6487.09,6487.09,6487.09,6487.09,13395,313,2482,
2004-04-01_11:58,6481.41,6481.41,6481.41,6481.41,8546,187,1702,
2004-04-01_11:59,6485.45,6485.45,6485.45,6485.45,10288,253,2115,
2004-04-01_12:00,6484.36,6484.36,6484.36,6484.36,7636,149,1398,
2004-04-01_12:01,6483.36,6483.36,6483.36,6483.36,13675,401,2450,
2004-04-01_12:02,6482.76,6482.76,6482.76,6482.76,9532,264,1694,
2004-04-01_12:03,6481.92,6481.92,6481.92,6481.92,11234,305,1905,
2004-04-01_12:04,6479.28,6479.28,6479.28,6479.28,10478,265,1785,
2004-04-01_12:05,6485.34,6485.34,6485.34,6485.34,9442,230,1946,
2004-04-01_12:06,6481.98,6481.98,6481.98,6481.98,10248,258,1902,
2004-04-01_12:07,6481.71,6481.71,6481.71,6481.71,10990,263,2093,
2004-04-01_12:08,6481.93,6481.93,6481.93,6481.93,8244,167,1520,
2004-04-01_12:09,6478.15,6478.15,6478.15,6478.15,12721,352,2424,
2004-04-01_12:10,6480.48,6480.48,6480.48,6480.48,7947,174,1520,
2004-04-01_12:11,6477.20,6477.20,6477.20,6477.20,9834,229,2033,
2004-04-01_12:12,6480.10,6480.10,6480.10,6480.10,7070,149,1352,
2004-04-01_12:13,6480.74,6480.74,6480.74,6480.74,10497,258,1860,
2004-04-01_12:14,6480.60,6480.60,6480.60,6480.60,10671,255,1638,
2004-04-01_12:15,6480.28,6480.28,6480.28,6480.28,16093,428,2527,
2004-04-01_12:16,6480.94,6480.94,6480.94,6480.94,10162,232,1551,
2004-04-01_12:17,6482.40,6482.40,6482.40,6482.40,16903,420,2582,
2004-04-01_12:18,6480.45,6480.45,6480.45,6480.45,11657,277,1822,
2004-04-01_12:19,6479.69,6479.69,6479.69,6479.69,15172,393,2512,
2004-04-01_12:20,6481.05,6481.05,6481.05,6481.05,10294,308,1939,
2004-04-01_12:21,6481.43,6481.43,6481.43,6481.43,17252,403,2736,
2004-04-01_12:22,6484.93,6484.93,6484.93,6484.93,12756,290,2188,
2004-04-01_12:23,6485.78,6485.78,6485.78,6485.78,17511,443,2691,
2004-04-01_12:24,6484.61,6484.61,6484.61,6484.61,10409,230,1882,
2004-04-01_12:25,6484.36,6484.36,6484.36,6484.36,14835,353,2628,
2004-04-01_12:26,6485.75,6485.75,6485.75,6485.75,9522,233,1844,
2004-04-01_12:27,6486.31,6486.31,6486.31,6486.31,13919,364,2697,
2004-04-01_12:28,6493.97,6493.97,6493.97,6493.97,12070,268,2101,
2004-04-01_12:29,6487.16,6487.16,6487.16,6487.16,14226,379,2821,
2004-04-01_12:30,6492.25,6492.25,6492.25,6492.25,11848,268,2182,
2004-04-01_12:31,6491.47,6491.47,6491.47,6491.47,16762,414,2964,
2004-04-01_12:32,6494.97,6494.97,6494.97,6494.97,14824,354,2630,
2004-04-01_12:33,6495.43,6495.43,6495.43,6495.43,15542,384,2526,
2004-04-01_12:34,6500.11,6500.11,6500.11,6500.11,11704,266,2296,
2004-04-01_12:35,6498.03,6498.03,6498.03,6498.03,21387,498,3462,
2004-04-01_12:36,6497.64,6497.64,6497.64,6497.64,15378,358,2447,
2004-04-01_12:37,6500.57,6500.57,6500.57,6500.57,26131,746,4124,
2004-04-01_12:38,6501.00,6501.00,6501.00,6501.00,20104,647,3432,
2004-04-01_12:39,6506.04,6506.04,6506.04,6506.04,31705,1102,5512,
2004-04-01_12:40,6507.93,6507.93,6507.93,6507.93,19753,516,3290,
2004-04-01_12:41,6509.46,6509.46,6509.46,6509.46,24473,608,4235,
2004-04-01_12:42,6514.92,6514.92,6514.92,6514.92,16963,380,2856,
2004-04-01_12:43,6514.04,6514.04,6514.04,6514.04,21054,575,4090,
2004-04-01_12:44,6513.20,6513.20,6513.20,6513.20,13266,339,2640,
2004-04-01_12:45,6506.80,6506.80,6506.80,6506.80,19908,519,3911,
2004-04-01_12:46,6506.13,6506.13,6506.13,6506.13,16717,468,3187,
2004-04-01_12:47,6505.89,6505.89,6505.89,6505.89,19098,489,3836,
2004-04-01_12:48,6503.75,6503.75,6503.75,6503.75,15977,417,2883,
2004-04-01_12:49,6499.73,6499.73,6499.73,6499.73,19043,519,3643,
2004-04-01_12:50,6502.60,6502.60,6502.60,6502.60,13490,357,2434,
2004-04-01_12:51,6501.52,6501.52,6501.52,6501.52,15974,428,3141,
2004-04-01_12:52,6500.34,6500.34,6500.34,6500.34,11426,275,2175,
2004-04-01_12:53,6502.12,6502.12,6502.12,6502.12,19904,544,3428,
2004-04-01_12:54,6502.97,6502.97,6502.97,6502.97,10495,261,1923,
2004-04-01_12:55,6507.77,6507.77,6507.77,6507.77,14691,373,2903,
2004-04-01_12:56,6507.51,6507.51,6507.51,6507.51,14772,444,2504,
2004-04-01_12:57,6508.44,6508.44,6508.44,6508.44,20623,656,3616,
2004-04-01_12:58,6506.99,6506.99,6506.99,6506.99,12338,382,2307,
2004-04-01_12:59,6514.16,6514.16,6514.16,6514.16,17136,429,3320,
2004-04-01_13:00,6509.05,6509.05,6509.05,6509.05,16267,404,2843,
2004-04-01_13:01,6508.19,6508.19,6508.19,6508.19,18900,492,3186,
2004-04-01_13:02,6510.17,6510.17,6510.17,6510.17,13919,341,2454,
2004-04-01_13:03,6512.68,6512.68,6512.68,6512.68,21277,611,3865,
2004-04-01_13:04,6511.32,6511.32,6511.32,6511.32,14091,413,2659,
2004-04-01_13:05,6515.39,6515.39,6515.39,6515.39,23651,801,4545,
2004-04-01_13:06,6516.48,6516.48,6516.48,6516.48,21126,709,4122,
2004-04-01_13:07,6524.32,6524.32,6524.32,6524.32,33245,979,5707,
2004-04-01_13:08,6526.37,6526.37,6526.37,6526.37,25921,661,4569,
2004-04-01_13:09,6522.06,6522.06,6522.06,6522.06,35642,1035,6596,
2004-04-01_13:10,6529.05,6529.05,6529.05,6529.05,23944,627,3951,
2004-04-01_13:11,6531.28,6531.28,6531.28,6531.28,39331,1181,6830,
2004-04-01_13:12,6533.32,6533.32,6533.32,6533.32,23525,593,4107,
2004-04-01_13:13,6528.28,6528.28,6528.28,6528.28,29726,785,5308,
2004-04-01_13:14,6520.93,6520.93,6520.93,6520.93,22070,598,3874,
2004-04-01_13:15,6520.44,6520.44,6520.44,6520.44,29232,708,5448,
2004-04-01_13:16,6523.48,6523.48,6523.48,6523.48,20150,434,3761,
2004-04-01_13:17,6519.91,6519.91,6519.91,6519.91,27493,727,4959,
2004-04-01_13:18,6518.89,6518.89,6518.89,6518.89,22465,516,3715,
2004-04-01_13:19,6524.21,6524.21,6524.21,6524.21,29250,705,5360,
2004-04-01_13:20,6523.71,6523.71,6523.71,6523.71,23449,551,3989,
2004-04-01_13:21,6527.35,6527.35,6527.35,6527.35,36947,908,6425,
2004-04-01_13:22,6522.25,6522.25,6522.25,6522.25,39848,979,6213,
2004-04-01_13:23,6528.52,6528.52,6528.52,6528.52,51214,1234,8299,
2004-04-01_13:24,6516.68,6516.68,6516.68,6516.68,32316,775,5683,
2004-04-01_13:25,6517.06,6517.06,6517.06,6517.06,46874,1108,8678,
2004-04-01_13:26,6517.06,6517.06,6517.06,6517.06,0,0,0,
2004-04-01_13:27,6517.06,6517.06,6517.06,6517.06,0,0,0,
2004-04-01_13:28,6517.06,6517.06,6517.06,6517.06,0,0,0,
2004-04-01_13:29,6517.06,6517.06,6517.06,6517.06,0,0,0,
2004-04-01_13:30,6523.49,6523.49,6523.49,6523.49,298840,7898,37903,
2004-04-02_09:01,6566.76,6566.76,6566.76,6566.76,166401,3425,25625,
2004-04-02_09:02,6571.25,6571.25,6571.25,6571.25,40548,938,6726,
2004-04-02_09:03,6575.32,6575.32,6575.32,6575.32,61625,1469,10291,
2004-04-02_09:04,6578.47,6578.47,6578.47,6578.47,51101,1199,8349,
2004-04-02_09:05,6578.16,6578.16,6578.16,6578.16,65460,1599,10438,
2004-04-02_09:06,6581.99,6581.99,6581.99,6581.99,46213,1107,7714,
2004-04-02_09:07,6572.29,6572.29,6572.29,6572.29,64170,1526,10297,
2004-04-02_09:08,6573.59,6573.59,6573.59,6573.59,42992,1117,6967,
2004-04-02_09:09,6565.25,6565.25,6565.25,6565.25,54345,1301,9339,
2004-04-02_09:10,6561.01,6561.01,6561.01,6561.01,41871,1026,6307,
2004-04-02_09:11,6556.14,6556.14,6556.14,6556.14,48279,1116,8185,
2004-04-02_09:12,6552.50,6552.50,6552.50,6552.50,30504,711,5534,
2004-04-02_09:13,6551.91,6551.91,6551.91,6551.91,45823,1023,7204,
2004-04-02_09:14,6555.06,6555.06,6555.06,6555.06,30353,691,4971,
2004-04-02_09:15,6561.60,6561.60,6561.60,6561.60,44118,1127,7542,
2004-04-02_09:16,6558.26,6558.26,6558.26,6558.26,32033,739,5406,
2004-04-02_09:17,6562.78,6562.78,6562.78,6562.78,45151,1075,7477,
2004-04-02_09:18,6569.31,6569.31,6569.31,6569.31,33433,744,5564,
2004-04-02_09:19,6573.78,6573.78,6573.78,6573.78,40650,962,7182,
2004-04-02_09:20,6570.58,6570.58,6570.58,6570.58,29828,661,5244,
2004-04-02_09:21,6576.61,6576.61,6576.61,6576.61,42506,982,7243,
2004-04-02_09:22,6574.40,6574.40,6574.40,6574.40,32139,701,5365,
2004-04-02_09:23,6575.92,6575.92,6575.92,6575.92,49222,1028,7659,
2004-04-02_09:24,6579.15,6579.15,6579.15,6579.15,38248,808,5674,
2004-04-02_09:25,6580.40,6580.40,6580.40,6580.40,41925,973,7260,
2004-04-02_09:26,6574.47,6574.47,6574.47,6574.47,28721,621,4748,
2004-04-02_09:27,6575.67,6575.67,6575.67,6575.67,41517,893,6435,
2004-04-02_09:28,6580.50,6580.50,6580.50,6580.50,31394,695,4654,
2004-04-02_09:29,6573.51,6573.51,6573.51,6573.51,33170,805,5876,
2004-04-02_09:30,6574.96,6574.96,6574.96,6574.96,24029,535,4150,
2004-04-02_09:31,6576.15,6576.15,6576.15,6576.15,32290,757,5604,
2004-04-02_09:32,6571.51,6571.51,6571.51,6571.51,20268,439,3675,
2004-04-02_09:33,6572.90,6572.90,6572.90,6572.90,33694,713,5180,
2004-04-02_09:34,6564.18,6564.18,6564.18,6564.18,23093,535,3764,
2004-04-02_09:35,6560.62,6560.62,6560.62,6560.62,27959,676,4891,
2004-04-02_09:36,6564.44,6564.44,6564.44,6564.44,24288,621,4170,
2004-04-02_09:37,6553.16,6553.16,6553.16,6553.16,31388,749,5426,
2004-04-02_09:38,6551.94,6551.94,6551.94,6551.94,24197,525,3717,
2004-04-02_09:39,6550.20,6550.20,6550.20,6550.20,39468,832,5663,
2004-04-02_09:40,6547.43,6547.43,6547.43,6547.43,21275,473,3779,
2004-04-02_09:41,6550.21,6550.21,6550.21,6550.21,27218,704,4785,
2004-04-02_09:42,6544.19,6544.19,6544.19,6544.19,19993,424,3327,
2004-04-02_09:43,6544.77,6544.77,6544.77,6544.77,25375,636,4523,
2004-04-02_09:44,6550.15,6550.15,6550.15,6550.15,18231,408,3300,
2004-04-02_09:45,6549.63,6549.63,6549.63,6549.63,18225,427,3584,
2004-04-02_09:46,6549.00,6549.00,6549.00,6549.00,16675,347,2671,
2004-04-02_09:47,6551.96,6551.96,6551.96,6551.96,19336,447,3251,
2004-04-02_09:48,6552.12,6552.12,6552.12,6552.12,14820,373,2518,
2004-04-02_09:49,6547.03,6547.03,6547.03,6547.03,20062,483,3522,
2004-04-02_09:50,6546.98,6546.98,6546.98,6546.98,17146,402,2780,
2004-04-02_09:51,6547.31,6547.31,6547.31,6547.31,19202,467,3569,
2004-04-02_09:52,6545.00,6545.00,6545.00,6545.00,12789,293,2470,
2004-04-02_09:53,6547.55,6547.55,6547.55,6547.55,20508,529,3568,
2004-04-02_09:54,6541.10,6541.10,6541.10,6541.10,13475,295,2398,
2004-04-02_09:55,6547.47,6547.47,6547.47,6547.47,18215,428,3169,
2004-04-02_09:56,6546.79,6546.79,6546.79,6546.79,15379,324,2543,
2004-04-02_09:57,6542.42,6542.42,6542.42,6542.42,23609,541,3706,
2004-04-02_09:58,6545.76,6545.76,6545.76,6545.76,13504,295,2265,
2004-04-02_09:59,6547.79,6547.79,6547.79,6547.79,20045,513,3291,
2004-04-02_10:00,6544.66,6544.66,6544.66,6544.66,13582,308,2352,
2004-04-02_10:01,6548.51,6548.51,6548.51,6548.51,16595,361,3239,
2004-04-02_10:02,6548.44,6548.44,6548.44,6548.44,13278,297,2523,
2004-04-02_10:03,6545.35,6545.35,6545.35,6545.35,19417,433,3550,
2004-04-02_10:04,6546.70,6546.70,6546.70,6546.70,14996,304,2571,
2004-04-02_10:05,6556.31,6556.31,6556.31,6556.31,16275,370,3325,
2004-04-02_10:06,6550.85,6550.85,6550.85,6550.85,14869,364,2601,
2004-04-02_10:07,6557.62,6557.62,6557.62,6557.62,27227,779,4317,
2004-04-02_10:08,6563.77,6563.77,6563.77,6563.77,20710,469,3240,
2004-04-02_10:09,6564.54,6564.54,6564.54,6564.54,23347,560,4281,
2004-04-02_10:10,6558.01,6558.01,6558.01,6558.01,20247,487,3627,
2004-04-02_10:11,6564.66,6564.66,6564.66,6564.66,24496,584,4061,
2004-04-02_10:12,6560.36,6560.36,6560.36,6560.36,16782,383,2799,
2004-04-02_10:13,6564.13,6564.13,6564.13,6564.13,22397,540,3784,
2004-04-02_10:14,6563.40,6563.40,6563.40,6563.40,16067,339,2842,
2004-04-02_10:15,6559.53,6559.53,6559.53,6559.53,18555,395,3344,
2004-04-02_10:16,6551.96,6551.96,6551.96,6551.96,13772,327,2521,
2004-04-02_10:17,6555.00,6555.00,6555.00,6555.00,17775,418,3184,
2004-04-02_10:18,6555.26,6555.26,6555.26,6555.26,14625,344,2724,
2004-04-02_10:19,6551.80,6551.80,6551.80,6551.80,17992,428,3370,
2004-04-02_10:20,6552.76,6552.76,6552.76,6552.76,14850,338,2662,
2004-04-02_10:21,6552.07,6552.07,6552.07,6552.07,21201,516,3359,
2004-04-02_10:22,6557.12,6557.12,6557.12,6557.12,13607,304,2441,
2004-04-02_10:23,6551.85,6551.85,6551.85,6551.85,13633,323,2522,
2004-04-02_10:24,6554.36,6554.36,6554.36,6554.36,10835,285,1947,
2004-04-02_10:25,6559.33,6559.33,6559.33,6559.33,14912,401,2758,
2004-04-02_10:26,6559.78,6559.78,6559.78,6559.78,11734,258,1854,
2004-04-02_10:27,6557.60,6557.60,6557.60,6557.60,13872,291,2574,
2004-04-02_10:28,6562.39,6562.39,6562.39,6562.39,10026,227,1905,
2004-04-02_10:29,6554.87,6554.87,6554.87,6554.87,12455,311,2227,
2004-04-02_10:30,6558.77,6558.77,6558.77,6558.77,9943,210,1645,
2004-04-02_10:31,6558.93,6558.93,6558.93,6558.93,14011,307,2442,
2004-04-02_10:32,6556.92,6556.92,6556.92,6556.92,13786,288,2137,
2004-04-02_10:33,6560.37,6560.37,6560.37,6560.37,25690,599,3788,
2004-04-02_10:34,6565.41,6565.41,6565.41,6565.41,18153,440,2826,
2004-04-02_10:35,6561.04,6561.04,6561.04,6561.04,19665,515,3527,
2004-04-02_10:36,6560.53,6560.53,6560.53,6560.53,16602,380,2582,
2004-04-02_10:37,6558.59,6558.59,6558.59,6558.59,16173,367,2993,
2004-04-02_10:38,6560.08,6560.08,6560.08,6560.08,14480,321,2384,
2004-04-02_10:39,6555.57,6555.57,6555.57,6555.57,16977,392,3114,
2004-04-02_10:40,6555.45,6555.45,6555.45,6555.45,11447,270,1899,
2004-04-02_10:41,6558.12,6558.12,6558.12,6558.12,20694,490,2972,
2004-04-02_10:42,6550.46,6550.46,6550.46,6550.46,12271,285,2091,
2004-04-02_10:43,6548.72,6548.72,6548.72,6548.72,15876,393,3231,
2004-04-02_10:44,6550.24,6550.24,6550.24,6550.24,13590,292,2323,
2004-04-02_10:45,6551.75,6551.75,6551.75,6551.75,16421,374,2974,
2004-04-02_10:46,6545.20,6545.20,6545.20,6545.20,16093,378,2501,
2004-04-02_10:47,6548.34,6548.34,6548.34,6548.34,17057,392,2907,
2004-04-02_10:48,6549.67,6549.67,6549.67,6549.67,11432,243,1937,
2004-04-02_10:49,6552.69,6552.69,6552.69,6552.69,16062,374,2909,
2004-04-02_10:50,6547.83,6547.83,6547.83,6547.83,13539,360,2328,
2004-04-02_10:51,6547.30,6547.30,6547.30,6547.30,16846,362,2955,
2004-04-02_10:52,6545.12,6545.12,6545.12,6545.12,10615,238,1865,
2004-04-02_10:53,6541.63,6541.63,6541.63,6541.63,17494,471,3226,
2004-04-02_10:54,6539.70,6539.70,6539.70,6539.70,12949,290,2314,
2004-04-02_10:55,6545.01,6545.01,6545.01,6545.01,18669,488,3586,
2004-04-02_10:56,6543.88,6543.88,6543.88,6543.88,15347,322,2441,
2004-04-02_10:57,6541.45,6541.45,6541.45,6541.45,17332,411,2947,
2004-04-02_10:58,6539.40,6539.40,6539.40,6539.40,11530,258,1965,
2004-04-02_10:59,6539.48,6539.48,6539.48,6539.48,12430,261,2390,
2004-04-02_11:00,6542.47,6542.47,6542.47,6542.47,10232,251,1856,
2004-04-02_11:01,6540.39,6540.39,6540.39,6540.39,13193,308,2498,
2004-04-02_11:02,6537.73,6537.73,6537.73,6537.73,10066,231,1762,
2004-04-02_11:03,6540.36,6540.36,6540.36,6540.36,14508,298,2557,
2004-04-02_11:04,6541.13,6541.13,6541.13,6541.13,10610,217,1876,
2004-04-02_11:05,6533.80,6533.80,6533.80,6533.80,15741,355,2824,
2004-04-02_11:06,6535.43,6535.43,6535.43,6535.43,10573,263,1813,
2004-04-02_11:07,6537.72,6537.72,6537.72,6537.72,15169,385,2755,
2004-04-02_11:08,6536.72,6536.72,6536.72,6536.72,11837,274,1794,
2004-04-02_11:09,6534.86,6534.86,6534.86,6534.86,12085,299,2274,
2004-04-02_11:10,6544.25,6544.25,6544.25,6544.25,9507,210,1686,
2004-04-02_11:11,6537.86,6537.86,6537.86,6537.86,14328,347,2433,
2004-04-02_11:12,6533.81,6533.81,6533.81,6533.81,8699,206,1760,
2004-04-02_11:13,6543.75,6543.75,6543.75,6543.75,11933,359,2061,
2004-04-02_11:14,6539.59,6539.59,6539.59,6539.59,11387,276,1998,
2004-04-02_11:15,6541.52,6541.52,6541.52,6541.52,13167,325,2118,
2004-04-02_11:16,6538.70,6538.70,6538.70,6538.70,9429,219,1643,
2004-04-02_11:17,6544.45,6544.45,6544.45,6544.45,14626,486,2364,
2004-04-02_11:18,6546.13,6546.13,6546.13,6546.13,9043,253,1786,
2004-04-02_11:19,6550.58,6550.58,6550.58,6550.58,15734,458,2777,
2004-04-02_11:20,6551.07,6551.07,6551.07,6551.07,12489,312,2037,
2004-04-02_11:21,6551.38,6551.38,6551.38,6551.38,13296,358,2494,
2004-04-02_11:22,6557.25,6557.25,6557.25,6557.25,13447,288,2066,
2004-04-02_11:23,6550.14,6550.14,6550.14,6550.14,12508,316,2417,
2004-04-02_11:24,6551.04,6551.04,6551.04,6551.04,8933,194,1705,
2004-04-02_11:25,6552.68,6552.68,6552.68,6552.68,12949,300,2408,
2004-04-02_11:26,6556.35,6556.35,6556.35,6556.35,9351,217,1605,
2004-04-02_11:27,6557.58,6557.58,6557.58,6557.58,12093,297,2171,
2004-04-02_11:28,6555.74,6555.74,6555.74,6555.74,9165,202,1587,
2004-04-02_11:29,6560.59,6560.59,6560.59,6560.59,14035,341,2322,
2004-04-02_11:30,6557.57,6557.57,6557.57,6557.57,11097,231,1952,
2004-04-02_11:31,6556.82,6556.82,6556.82,6556.82,12907,300,2260,
2004-04-02_11:32,6550.42,6550.42,6550.42,6550.42,9172,206,1808,
2004-04-02_11:33,6549.73,6549.73,6549.73,6549.73,13184,299,2301,
2004-04-02_11:34,6547.76,6547.76,6547.76,6547.76,10430,230,1982,
2004-04-02_11:35,6549.50,6549.50,6549.50,6549.50,13064,325,2831,
2004-04-02_11:36,6547.13,6547.13,6547.13,6547.13,10780,248,2030,
2004-04-02_11:37,6544.74,6544.74,6544.74,6544.74,14296,350,2541,
2004-04-02_11:38,6548.23,6548.23,6548.23,6548.23,10048,242,2045,
2004-04-02_11:39,6547.42,6547.42,6547.42,6547.42,12128,338,2231,
2004-04-02_11:40,6549.84,6549.84,6549.84,6549.84,10915,261,1659,
2004-04-02_11:41,6550.92,6550.92,6550.92,6550.92,11355,313,2154,
2004-04-02_11:42,6547.59,6547.59,6547.59,6547.59,10695,264,1872,
2004-04-02_11:43,6548.07,6548.07,6548.07,6548.07,12952,342,2186,
2004-04-02_11:44,6550.49,6550.49,6550.49,6550.49,11167,315,1849,
2004-04-02_11:45,6549.09,6549.09,6549.09,6549.09,14627,419,2418,
2004-04-02_11:46,6548.08,6548.08,6548.08,6548.08,9074,240,1559,
2004-04-02_11:47,6546.57,6546.57,6546.57,6546.57,11581,281,2084,
2004-04-02_11:48,6547.87,6547.87,6547.87,6547.87,9192,222,1616,
2004-04-02_11:49,6547.11,6547.11,6547.11,6547.11,11608,286,1983,
2004-04-02_11:50,6549.97,6549.97,6549.97,6549.97,8914,209,1554,
2004-04-02_11:51,6545.79,6545.79,6545.79,6545.79,11057,278,2068,
2004-04-02_11:52,6550.03,6550.03,6550.03,6550.03,6491,164,1358,
2004-04-02_11:53,6542.28,6542.28,6542.28,6542.28,11928,266,2124,
2004-04-02_11:54,6541.81,6541.81,6541.81,6541.81,6430,146,1380,
2004-04-02_11:55,6545.47,6545.47,6545.47,6545.47,11544,241,2125,
2004-04-02_11:56,6544.55,6544.55,6544.55,6544.55,10674,210,1763,
2004-04-02_11:57,6544.96,6544.96,6544.96,6544.96,11666,313,2226,
2004-04-02_11:58,6545.87,6545.87,6545.87,6545.87,8042,187,1526,
2004-04-02_11:59,6542.89,6542.89,6542.89,6542.89,10154,260,2032,
2004-04-02_12:00,6547.59,6547.59,6547.59,6547.59,10892,195,1617,
2004-04-02_12:01,6549.04,6549.04,6549.04,6549.04,13804,312,2507,
2004-04-02_12:02,6545.60,6545.60,6545.60,6545.60,9682,216,1683,
2004-04-02_12:03,6546.45,6546.45,6546.45,6546.45,15307,347,2741,
2004-04-02_12:04,6545.00,6545.00,6545.00,6545.00,11766,243,2155,
2004-04-02_12:05,6547.96,6547.96,6547.96,6547.96,15921,342,2729,
2004-04-02_12:06,6550.78,6550.78,6550.78,6550.78,10483,221,2077,
2004-04-02_12:07,6546.64,6546.64,6546.64,6546.64,13912,290,2453,
2004-04-02_12:08,6549.65,6549.65,6549.65,6549.65,10217,189,1765,
2004-04-02_12:09,6545.55,6545.55,6545.55,6545.55,10803,233,1986,
2004-04-02_12:10,6552.59,6552.59,6552.59,6552.59,7574,156,1496,
2004-04-02_12:11,6547.84,6547.84,6547.84,6547.84,9814,201,1732,
2004-04-02_12:12,6546.72,6546.72,6546.72,6546.72,7323,169,1393,
2004-04-02_12:13,6544.27,6544.27,6544.27,6544.27,9690,209,1798,
2004-04-02_12:14,6550.72,6550.72,6550.72,6550.72,7976,175,1366,
2004-04-02_12:15,6549.54,6549.54,6549.54,6549.54,11817,293,2071,
2004-04-02_12:16,6550.80,6550.80,6550.80,6550.80,8071,168,1464,
2004-04-02_12:17,6544.45,6544.45,6544.45,6544.45,11892,277,2049,
2004-04-02_12:18,6542.13,6542.13,6542.13,6542.13,8474,179,1483,
2004-04-02_12:19,6550.81,6550.81,6550.81,6550.81,11301,276,2230,
2004-04-02_12:20,6546.33,6546.33,6546.33,6546.33,9158,201,1643,
2004-04-02_12:21,6547.10,6547.10,6547.10,6547.10,10807,248,2131,
2004-04-02_12:22,6551.35,6551.35,6551.35,6551.35,11028,244,1849,
2004-04-02_12:23,6546.60,6546.60,6546.60,6546.60,11550,255,2092,
2004-04-02_12:24,6550.94,6550.94,6550.94,6550.94,10946,255,2021,
2004-04-02_12:25,6546.42,6546.42,6546.42,6546.42,11827,275,2256,
2004-04-02_12:26,6544.85,6544.85,6544.85,6544.85,10933,245,1958,
2004-04-02_12:27,6542.36,6542.36,6542.36,6542.36,12083,264,2226,
2004-04-02_12:28,6547.01,6547.01,6547.01,6547.01,9269,200,1664,
2004-04-02_12:29,6540.94,6540.94,6540.94,6540.94,14303,349,2713,
2004-04-02_12:30,6538.84,6538.84,6538.84,6538.84,9910,221,2021,
2004-04-02_12:31,6547.31,6547.31,6547.31,6547.31,15752,369,2894,
2004-04-02_12:32,6542.18,6542.18,6542.18,6542.18,11654,269,2142,
2004-04-02_12:33,6539.58,6539.58,6539.58,6539.58,15947,353,2907,
2004-04-02_12:34,6542.80,6542.80,6542.80,6542.80,10943,222,1974,
2004-04-02_12:35,6539.65,6539.65,6539.65,6539.65,12172,265,2353,
2004-04-02_12:36,6536.31,6536.31,6536.31,6536.31,8494,183,1669,
2004-04-02_12:37,6537.25,6537.25,6537.25,6537.25,14099,326,2486,
2004-04-02_12:38,6536.20,6536.20,6536.20,6536.20,12933,290,2077,
2004-04-02_12:39,6533.44,6533.44,6533.44,6533.44,16684,412,2891,
2004-04-02_12:40,6533.23,6533.23,6533.23,6533.23,11326,251,2088,
2004-04-02_12:41,6528.72,6528.72,6528.72,6528.72,17248,388,3146,
2004-04-02_12:42,6528.01,6528.01,6528.01,6528.01,14697,336,2774,
2004-04-02_12:43,6532.50,6532.50,6532.50,6532.50,19660,454,3727,
2004-04-02_12:44,6528.17,6528.17,6528.17,6528.17,17308,371,3094,
2004-04-02_12:45,6527.69,6527.69,6527.69,6527.69,19638,506,3487,
2004-04-02_12:46,6528.40,6528.40,6528.40,6528.40,13381,298,2294,
2004-04-02_12:47,6528.59,6528.59,6528.59,6528.59,15902,402,2950,
2004-04-02_12:48,6530.89,6530.89,6530.89,6530.89,14545,318,2249,
2004-04-02_12:49,6530.72,6530.72,6530.72,6530.72,14169,329,2729,
2004-04-02_12:50,6533.95,6533.95,6533.95,6533.95,10812,265,1954,
2004-04-02_12:51,6533.30,6533.30,6533.30,6533.30,14580,388,2567,
2004-04-02_12:52,6539.35,6539.35,6539.35,6539.35,8967,212,1817,
2004-04-02_12:53,6540.77,6540.77,6540.77,6540.77,10984,252,2268,
2004-04-02_12:54,6542.46,6542.46,6542.46,6542.46,9580,218,1752,
2004-04-02_12:55,6537.64,6537.64,6537.64,6537.64,12575,299,2362,
2004-04-02_12:56,6541.68,6541.68,6541.68,6541.68,9584,205,1679,
2004-04-02_12:57,6541.43,6541.43,6541.43,6541.43,12712,290,2415,
2004-04-02_12:58,6535.09,6535.09,6535.09,6535.09,11134,251,2046,
2004-04-02_12:59,6536.17,6536.17,6536.17,6536.17,13012,299,2715,
2004-04-02_13:00,6534.72,6534.72,6534.72,6534.72,10564,231,2032,
2004-04-02_13:01,6534.16,6534.16,6534.16,6534.16,16026,354,2903,
2004-04-02_13:02,6535.65,6535.65,6535.65,6535.65,9741,212,1901,
2004-04-02_13:03,6530.95,6530.95,6530.95,6530.95,16611,441,3172,
2004-04-02_13:04,6533.74,6533.74,6533.74,6533.74,10775,277,2159,
2004-04-02_13:05,6532.72,6532.72,6532.72,6532.72,19476,465,3337,
2004-04-02_13:06,6527.08,6527.08,6527.08,6527.08,13497,327,2695,
2004-04-02_13:07,6530.96,6530.96,6530.96,6530.96,16656,372,3172,
2004-04-02_13:08,6528.36,6528.36,6528.36,6528.36,15828,381,2989,
2004-04-02_13:09,6529.10,6529.10,6529.10,6529.10,19470,474,3578,
2004-04-02_13:10,6529.32,6529.32,6529.32,6529.32,15324,409,2704,
2004-04-02_13:11,6530.49,6530.49,6530.49,6530.49,18935,460,3715,
2004-04-02_13:12,6531.77,6531.77,6531.77,6531.77,15560,347,2832,
2004-04-02_13:13,6532.46,6532.46,6532.46,6532.46,19608,512,3830,
2004-04-02_13:14,6532.05,6532.05,6532.05,6532.05,17226,419,2919,
2004-04-02_13:15,6533.56,6533.56,6533.56,6533.56,21024,543,3808,
2004-04-02_13:16,6534.70,6534.70,6534.70,6534.70,14747,390,2750,
2004-04-02_13:17,6540.06,6540.06,6540.06,6540.06,25847,663,4511,
2004-04-02_13:18,6537.17,6537.17,6537.17,6537.17,16551,383,3039,
2004-04-02_13:19,6536.93,6536.93,6536.93,6536.93,24416,607,4349,
2004-04-02_13:20,6538.81,6538.81,6538.81,6538.81,17667,366,3342,
2004-04-02_13:21,6542.06,6542.06,6542.06,6542.06,29032,696,5170,
2004-04-02_13:22,6537.37,6537.37,6537.37,6537.37,23219,504,4032,
2004-04-02_13:23,6538.39,6538.39,6538.39,6538.39,32655,752,5901,
2004-04-02_13:24,6541.42,6541.42,6541.42,6541.42,28162,589,5030,
2004-04-02_13:25,6537.06,6537.06,6537.06,6537.06,44970,1022,7719,
2004-04-02_13:26,6537.06,6537.06,6537.06,6537.06,0,0,0,
2004-04-02_13:27,6537.06,6537.06,6537.06,6537.06,0,0,0,
2004-04-02_13:28,6537.06,6537.06,6537.06,6537.06,0,0,0,
2004-04-02_13:29,6537.06,6537.06,6537.06,6537.06,0,0,0,
2004-04-02_13:30,6545.54,6545.54,6545.54,6545.54,246753,6009,40302,
2004-04-05_09:01,6627.23,6627.23,6627.23,6627.23,214440,4628,29970,
2004-04-05_09:02,6630.67,6630.67,6630.67,6630.67,42270,1078,6453,
2004-04-05_09:03,6619.02,6619.02,6619.02,6619.02,58022,1384,8949,
2004-04-05_09:04,6615.81,6615.81,6615.81,6615.81,40359,958,6429,
2004-04-05_09:05,6608.26,6608.26,6608.26,6608.26,51371,1217,8397,
2004-04-05_09:06,6601.42,6601.42,6601.42,6601.42,33152,728,5594,
2004-04-05_09:07,6594.43,6594.43,6594.43,6594.43,51259,1238,8509,
2004-04-05_09:08,6593.85,6593.85,6593.85,6593.85,33756,829,5403,
2004-04-05_09:09,6591.06,6591.06,6591.06,6591.06,44660,1135,6868,
2004-04-05_09:10,6586.76,6586.76,6586.76,6586.76,34345,830,5415,
2004-04-05_09:11,6587.49,6587.49,6587.49,6587.49,34985,850,5958,
2004-04-05_09:12,6586.38,6586.38,6586.38,6586.38,32624,765,5262,
2004-04-05_09:13,6589.39,6589.39,6589.39,6589.39,40112,990,6576,
2004-04-05_09:14,6587.84,6587.84,6587.84,6587.84,24233,526,4044,
2004-04-05_09:15,6591.89,6591.89,6591.89,6591.89,36390,916,5991,
2004-04-05_09:16,6596.08,6596.08,6596.08,6596.08,25584,615,4095,
2004-04-05_09:17,6596.23,6596.23,6596.23,6596.23,35174,942,5804,
2004-04-05_09:18,6594.91,6594.91,6594.91,6594.91,24776,579,4304,
2004-04-05_09:19,6598.82,6598.82,6598.82,6598.82,39442,1000,6291,
2004-04-05_09:20,6596.70,6596.70,6596.70,6596.70,27625,609,4350,
2004-04-05_09:21,6603.23,6603.23,6603.23,6603.23,35106,842,5566,
2004-04-05_09:22,6597.59,6597.59,6597.59,6597.59,25956,613,4144,
2004-04-05_09:23,6593.76,6593.76,6593.76,6593.76,29254,695,5113,
2004-04-05_09:24,6598.05,6598.05,6598.05,6598.05,22632,556,4002,
2004-04-05_09:25,6591.12,6591.12,6591.12,6591.12,33494,817,5262,
2004-04-05_09:26,6589.46,6589.46,6589.46,6589.46,21430,475,3689,
2004-04-05_09:27,6582.65,6582.65,6582.65,6582.65,26533,640,4847,
2004-04-05_09:28,6579.86,6579.86,6579.86,6579.86,23556,527,3927,
2004-04-05_09:29,6579.31,6579.31,6579.31,6579.31,36430,844,5480,
2004-04-05_09:30,6577.46,6577.46,6577.46,6577.46,25088,543,4032,
2004-04-05_09:31,6570.27,6570.27,6570.27,6570.27,32057,737,5296,
2004-04-05_09:32,6568.61,6568.61,6568.61,6568.61,25144,541,3981,
2004-04-05_09:33,6562.88,6562.88,6562.88,6562.88,35862,855,5968,
2004-04-05_09:34,6565.65,6565.65,6565.65,6565.65,23337,558,4337,
2004-04-05_09:35,6556.50,6556.50,6556.50,6556.50,30090,743,5158,
2004-04-05_09:36,6562.36,6562.36,6562.36,6562.36,21464,502,3710,
2004-04-05_09:37,6557.74,6557.74,6557.74,6557.74,27168,655,4974,
2004-04-05_09:38,6560.53,6560.53,6560.53,6560.53,17424,379,3118,
2004-04-05_09:39,6555.41,6555.41,6555.41,6555.41,24077,582,4134,
2004-04-05_09:40,6562.53,6562.53,6562.53,6562.53,18072,427,2973,
2004-04-05_09:41,6564.53,6564.53,6564.53,6564.53,19591,451,3652,
2004-04-05_09:42,6567.35,6567.35,6567.35,6567.35,19699,451,3201,
2004-04-05_09:43,6568.10,6568.10,6568.10,6568.10,27148,614,4613,
2004-04-05_09:44,6570.73,6570.73,6570.73,6570.73,17063,389,3160,
2004-04-05_09:45,6571.54,6571.54,6571.54,6571.54,23618,534,4245,
2004-04-05_09:46,6574.42,6574.42,6574.42,6574.42,16413,387,3052,
2004-04-05_09:47,6580.51,6580.51,6580.51,6580.51,23781,602,4144,
2004-04-05_09:48,6577.36,6577.36,6577.36,6577.36,16122,410,2902,
2004-04-05_09:49,6576.76,6576.76,6576.76,6576.76,24195,582,4062,
2004-04-05_09:50,6585.81,6585.81,6585.81,6585.81,15046,347,2710,
2004-04-05_09:51,6580.70,6580.70,6580.70,6580.70,23829,530,3973,
2004-04-05_09:52,6584.44,6584.44,6584.44,6584.44,17498,350,2839,
2004-04-05_09:53,6582.92,6582.92,6582.92,6582.92,24601,531,4030,
2004-04-05_09:54,6582.63,6582.63,6582.63,6582.63,16962,338,2615,
2004-04-05_09:55,6584.58,6584.58,6584.58,6584.58,25189,532,4218,
2004-04-05_09:56,6581.78,6581.78,6581.78,6581.78,15513,371,2734,
2004-04-05_09:57,6587.94,6587.94,6587.94,6587.94,19988,427,3615,
2004-04-05_09:58,6582.78,6582.78,6582.78,6582.78,12988,301,2514,
2004-04-05_09:59,6582.49,6582.49,6582.49,6582.49,18010,405,3402,
2004-04-05_10:00,6584.44,6584.44,6584.44,6584.44,12986,314,2370,
2004-04-05_10:01,6583.31,6583.31,6583.31,6583.31,20387,497,3655,
2004-04-05_10:02,6586.82,6586.82,6586.82,6586.82,15243,386,2441,
2004-04-05_10:03,6581.61,6581.61,6581.61,6581.61,19125,463,3361,
2004-04-05_10:04,6584.60,6584.60,6584.60,6584.60,14114,309,2338,
2004-04-05_10:05,6583.09,6583.09,6583.09,6583.09,16003,414,3109,
2004-04-05_10:06,6579.57,6579.57,6579.57,6579.57,11865,288,2197,
2004-04-05_10:07,6577.37,6577.37,6577.37,6577.37,14117,361,2696,
2004-04-05_10:08,6582.91,6582.91,6582.91,6582.91,13982,329,2225,
2004-04-05_10:09,6582.48,6582.48,6582.48,6582.48,16976,445,3119,
2004-04-05_10:10,6585.71,6585.71,6585.71,6585.71,10265,263,1956,
2004-04-05_10:11,6586.51,6586.51,6586.51,6586.51,15204,375,2828,
2004-04-05_10:12,6582.94,6582.94,6582.94,6582.94,17935,399,2774,
2004-04-05_10:13,6583.66,6583.66,6583.66,6583.66,27338,682,4117,
2004-04-05_10:14,6586.34,6586.34,6586.34,6586.34,19374,540,3283,
2004-04-05_10:15,6583.89,6583.89,6583.89,6583.89,27418,780,4181,
2004-04-05_10:16,6589.49,6589.49,6589.49,6589.49,22864,530,3322,
2004-04-05_10:17,6586.13,6586.13,6586.13,6586.13,28279,729,4454,
2004-04-05_10:18,6586.34,6586.34,6586.34,6586.34,20844,605,3674,
2004-04-05_10:19,6583.39,6583.39,6583.39,6583.39,27738,800,4771,
2004-04-05_10:20,6585.53,6585.53,6585.53,6585.53,19259,557,3460,
2004-04-05_10:21,6585.36,6585.36,6585.36,6585.36,23488,646,4410,
2004-04-05_10:22,6587.28,6587.28,6587.28,6587.28,16636,413,2916,
2004-04-05_10:23,6587.40,6587.40,6587.40,6587.40,21168,557,4003,
2004-04-05_10:24,6585.73,6585.73,6585.73,6585.73,15184,422,2569,
2004-04-05_10:25,6589.14,6589.14,6589.14,6589.14,20755,529,3850,
2004-04-05_10:26,6588.69,6588.69,6588.69,6588.69,13234,308,2467,
2004-04-05_10:27,6587.71,6587.71,6587.71,6587.71,17376,437,3430,
2004-04-05_10:28,6581.90,6581.90,6581.90,6581.90,16453,381,2784,
2004-04-05_10:29,6589.21,6589.21,6589.21,6589.21,17784,389,3080,
2004-04-05_10:30,6587.49,6587.49,6587.49,6587.49,17529,402,2861,
2004-04-05_10:31,6583.18,6583.18,6583.18,6583.18,16182,390,3196,
2004-04-05_10:32,6586.16,6586.16,6586.16,6586.16,14683,294,2559,
2004-04-05_10:33,6590.45,6590.45,6590.45,6590.45,23616,468,4018,
2004-04-05_10:34,6591.86,6591.86,6591.86,6591.86,14711,306,2679,
2004-04-05_10:35,6588.58,6588.58,6588.58,6588.58,41857,803,5876,
2004-04-05_10:36,6595.38,6595.38,6595.38,6595.38,20855,416,3293,
2004-04-05_10:37,6591.12,6591.12,6591.12,6591.12,25583,650,4228,
2004-04-05_10:38,6594.57,6594.57,6594.57,6594.57,27042,735,4304,
2004-04-05_10:39,6601.44,6601.44,6601.44,6601.44,33306,849,5394,
2004-04-05_10:40,6602.88,6602.88,6602.88,6602.88,19712,511,3402,
2004-04-05_10:41,6601.66,6601.66,6601.66,6601.66,32031,845,5230,
2004-04-05_10:42,6605.79,6605.79,6605.79,6605.79,23116,578,3771,
2004-04-05_10:43,6604.91,6604.91,6604.91,6604.91,38965,973,5703,
2004-04-05_10:44,6606.54,6606.54,6606.54,6606.54,22040,490,3588,
2004-04-05_10:45,6608.10,6608.10,6608.10,6608.10,32797,780,5676,
2004-04-05_10:46,6606.48,6606.48,6606.48,6606.48,21567,525,3853,
2004-04-05_10:47,6608.66,6608.66,6608.66,6608.66,27560,670,4821,
2004-04-05_10:48,6611.29,6611.29,6611.29,6611.29,23112,683,4137,
2004-04-05_10:49,6616.32,6616.32,6616.32,6616.32,31359,775,5109,
2004-04-05_10:50,6618.91,6618.91,6618.91,6618.91,30586,784,4678,
2004-04-05_10:51,6621.72,6621.72,6621.72,6621.72,33789,932,5700,
2004-04-05_10:52,6628.94,6628.94,6628.94,6628.94,30231,766,4841,
2004-04-05_10:53,6633.42,6633.42,6633.42,6633.42,47080,1334,7541,
2004-04-05_10:54,6632.69,6632.69,6632.69,6632.69,31010,835,5394,
2004-04-05_10:55,6633.49,6633.49,6633.49,6633.49,42345,1203,7145,
2004-04-05_10:56,6635.18,6635.18,6635.18,6635.18,25625,694,4187,
2004-04-05_10:57,6630.35,6630.35,6630.35,6630.35,35903,942,5731,
2004-04-05_10:58,6630.34,6630.34,6630.34,6630.34,21752,477,3590,
2004-04-05_10:59,6631.16,6631.16,6631.16,6631.16,26554,603,4518,
2004-04-05_11:00,6628.38,6628.38,6628.38,6628.38,16175,393,2932,
2004-04-05_11:01,6629.00,6629.00,6629.00,6629.00,26043,612,4317,
2004-04-05_11:02,6626.72,6626.72,6626.72,6626.72,16491,374,2589,
2004-04-05_11:03,6626.88,6626.88,6626.88,6626.88,19241,502,3473,
2004-04-05_11:04,6627.12,6627.12,6627.12,6627.12,12808,325,2438,
2004-04-05_11:05,6626.46,6626.46,6626.46,6626.46,19557,443,3237,
2004-04-05_11:06,6629.50,6629.50,6629.50,6629.50,14068,355,2420,
2004-04-05_11:07,6622.99,6622.99,6622.99,6622.99,17195,393,2979,
2004-04-05_11:08,6623.61,6623.61,6623.61,6623.61,14028,329,2354,
2004-04-05_11:09,6624.65,6624.65,6624.65,6624.65,20070,552,3387,
2004-04-05_11:10,6621.75,6621.75,6621.75,6621.75,13892,377,2413,
2004-04-05_11:11,6621.04,6621.04,6621.04,6621.04,17913,473,3064,
2004-04-05_11:12,6619.66,6619.66,6619.66,6619.66,13437,311,2282,
2004-04-05_11:13,6617.99,6617.99,6617.99,6617.99,19992,516,3023,
2004-04-05_11:14,6616.18,6616.18,6616.18,6616.18,13242,374,2244,
2004-04-05_11:15,6614.84,6614.84,6614.84,6614.84,19089,454,3622,
2004-04-05_11:16,6617.34,6617.34,6617.34,6617.34,15305,385,2616,
2004-04-05_11:17,6620.44,6620.44,6620.44,6620.44,21232,534,3465,
2004-04-05_11:18,6621.15,6621.15,6621.15,6621.15,15185,406,2478,
2004-04-05_11:19,6624.22,6624.22,6624.22,6624.22,23075,627,3740,
2004-04-05_11:20,6624.76,6624.76,6624.76,6624.76,17755,460,2788,
2004-04-05_11:21,6632.40,6632.40,6632.40,6632.40,26923,650,4357,
2004-04-05_11:22,6632.54,6632.54,6632.54,6632.54,22056,585,3662,
2004-04-05_11:23,6638.56,6638.56,6638.56,6638.56,25722,642,4779,
2004-04-05_11:24,6634.72,6634.72,6634.72,6634.72,24648,578,3492,
2004-04-05_11:25,6638.61,6638.61,6638.61,6638.61,27500,723,4488,
2004-04-05_11:26,6637.70,6637.70,6637.70,6637.70,17329,426,3024,
2004-04-05_11:27,6646.11,6646.11,6646.11,6646.11,22512,593,4329,
2004-04-05_11:28,6639.91,6639.91,6639.91,6639.91,18376,408,3100,
2004-04-05_11:29,6647.29,6647.29,6647.29,6647.29,25399,657,4702,
2004-04-05_11:30,6645.13,6645.13,6645.13,6645.13,16855,395,3180,
2004-04-05_11:31,6646.80,6646.80,6646.80,6646.80,28157,641,4492,
2004-04-05_11:32,6647.65,6647.65,6647.65,6647.65,18217,417,3269,
2004-04-05_11:33,6650.89,6650.89,6650.89,6650.89,26048,639,4733,
2004-04-05_11:34,6653.74,6653.74,6653.74,6653.74,17748,415,3268,
2004-04-05_11:35,6656.57,6656.57,6656.57,6656.57,22281,523,4174,
2004-04-05_11:36,6656.93,6656.93,6656.93,6656.93,20856,523,3347,
2004-04-05_11:37,6651.38,6651.38,6651.38,6651.38,28954,696,4726,
2004-04-05_11:38,6655.88,6655.88,6655.88,6655.88,17363,393,2919,
2004-04-05_11:39,6648.21,6648.21,6648.21,6648.21,30462,696,4838,
2004-04-05_11:40,6647.64,6647.64,6647.64,6647.64,19164,397,3112,
2004-04-05_11:41,6649.64,6649.64,6649.64,6649.64,25999,601,4339,
2004-04-05_11:42,6660.88,6660.88,6660.88,6660.88,16924,414,2947,
2004-04-05_11:43,6651.82,6651.82,6651.82,6651.82,23790,595,4168,
2004-04-05_11:44,6650.31,6650.31,6650.31,6650.31,12321,301,2406,
2004-04-05_11:45,6651.53,6651.53,6651.53,6651.53,22253,550,3658,
2004-04-05_11:46,6650.36,6650.36,6650.36,6650.36,13365,306,2540,
2004-04-05_11:47,6647.83,6647.83,6647.83,6647.83,18369,443,3262,
2004-04-05_11:48,6650.46,6650.46,6650.46,6650.46,12418,290,2314,
2004-04-05_11:49,6650.52,6650.52,6650.52,6650.52,19163,523,3144,
2004-04-05_11:50,6650.47,6650.47,6650.47,6650.47,14354,359,2463,
2004-04-05_11:51,6651.61,6651.61,6651.61,6651.61,19310,517,3335,
2004-04-05_11:52,6653.34,6653.34,6653.34,6653.34,11839,292,2232,
2004-04-05_11:53,6648.18,6648.18,6648.18,6648.18,24624,577,3907,
2004-04-05_11:54,6651.67,6651.67,6651.67,6651.67,18644,420,2862,
2004-04-05_11:55,6657.10,6657.10,6657.10,6657.10,20038,482,3330,
2004-04-05_11:56,6660.17,6660.17,6660.17,6660.17,15301,366,2653,
2004-04-05_11:57,6657.57,6657.57,6657.57,6657.57,17913,428,3163,
2004-04-05_11:58,6661.33,6661.33,6661.33,6661.33,14170,336,2692,
2004-04-05_11:59,6665.03,6665.03,6665.03,6665.03,21522,569,3673,
2004-04-05_12:00,6658.61,6658.61,6658.61,6658.61,20776,553,3086,
2004-04-05_12:01,6667.07,6667.07,6667.07,6667.07,28602,792,4607,
2004-04-05_12:02,6661.24,6661.24,6661.24,6661.24,26865,604,3619,
2004-04-05_12:03,6666.01,6666.01,6666.01,6666.01,28872,684,4697,
2004-04-05_12:04,6666.45,6666.45,6666.45,6666.45,18186,391,2856,
2004-04-05_12:05,6663.35,6663.35,6663.35,6663.35,22206,547,3733,
2004-04-05_12:06,6656.65,6656.65,6656.65,6656.65,14606,332,2411,
2004-04-05_12:07,6666.65,6666.65,6666.65,6666.65,19261,457,3440,
2004-04-05_12:08,6656.92,6656.92,6656.92,6656.92,11578,256,2218,
2004-04-05_12:09,6665.14,6665.14,6665.14,6665.14,16150,367,2876,
2004-04-05_12:10,6658.78,6658.78,6658.78,6658.78,10530,237,1922,
2004-04-05_12:11,6660.05,6660.05,6660.05,6660.05,16446,372,2789,
2004-04-05_12:12,6657.03,6657.03,6657.03,6657.03,11375,247,1991,
2004-04-05_12:13,6662.71,6662.71,6662.71,6662.71,13479,339,2565,
2004-04-05_12:14,6654.41,6654.41,6654.41,6654.41,11017,253,2007,
2004-04-05_12:15,6657.84,6657.84,6657.84,6657.84,19665,544,3156,
2004-04-05_12:16,6652.81,6652.81,6652.81,6652.81,12788,296,2219,
2004-04-05_12:17,6645.85,6645.85,6645.85,6645.85,16592,422,2831,
2004-04-05_12:18,6645.73,6645.73,6645.73,6645.73,13038,336,2048,
2004-04-05_12:19,6646.48,6646.48,6646.48,6646.48,18593,443,3126,
2004-04-05_12:20,6646.00,6646.00,6646.00,6646.00,12205,264,1973,
2004-04-05_12:21,6646.99,6646.99,6646.99,6646.99,17818,386,3015,
2004-04-05_12:22,6650.47,6650.47,6650.47,6650.47,12462,282,1928,
2004-04-05_12:23,6655.64,6655.64,6655.64,6655.64,16755,465,2827,
2004-04-05_12:24,6651.85,6651.85,6651.85,6651.85,10397,284,2006,
2004-04-05_12:25,6653.85,6653.85,6653.85,6653.85,13857,319,2402,
2004-04-05_12:26,6652.63,6652.63,6652.63,6652.63,9843,229,1913,
2004-04-05_12:27,6652.60,6652.60,6652.60,6652.60,13121,328,2300,
2004-04-05_12:28,6654.16,6654.16,6654.16,6654.16,10195,220,1892,
2004-04-05_12:29,6655.88,6655.88,6655.88,6655.88,14704,328,2495,
2004-04-05_12:30,6647.64,6647.64,6647.64,6647.64,8726,201,1711,
2004-04-05_12:31,6659.86,6659.86,6659.86,6659.86,14060,322,2451,
2004-04-05_12:32,6661.50,6661.50,6661.50,6661.50,11763,258,1917,
2004-04-05_12:33,6659.33,6659.33,6659.33,6659.33,15742,391,2787,
2004-04-05_12:34,6656.07,6656.07,6656.07,6656.07,12626,292,2029,
2004-04-05_12:35,6660.71,6660.71,6660.71,6660.71,16788,373,2677,
2004-04-05_12:36,6661.78,6661.78,6661.78,6661.78,12364,302,2206,
2004-04-05_12:37,6657.68,6657.68,6657.68,6657.68,15007,403,2845,
2004-04-05_12:38,6658.42,6658.42,6658.42,6658.42,11978,282,2139,
2004-04-05_12:39,6662.03,6662.03,6662.03,6662.03,22179,599,4184,
2004-04-05_12:40,6665.45,6665.45,6665.45,6665.45,21312,527,3152,
2004-04-05_12:41,6669.35,6669.35,6669.35,6669.35,19553,492,3509,
2004-04-05_12:42,6672.98,6672.98,6672.98,6672.98,15937,390,2742,
2004-04-05_12:43,6674.21,6674.21,6674.21,6674.21,25013,624,4350,
2004-04-05_12:44,6674.55,6674.55,6674.55,6674.55,19974,502,3705,
2004-04-05_12:45,6677.36,6677.36,6677.36,6677.36,23729,555,4454,
2004-04-05_12:46,6671.07,6671.07,6671.07,6671.07,16592,371,2995,
2004-04-05_12:47,6670.66,6670.66,6670.66,6670.66,28225,647,4776,
2004-04-05_12:48,6676.52,6676.52,6676.52,6676.52,20111,427,3486,
2004-04-05_12:49,6674.75,6674.75,6674.75,6674.75,24936,639,4585,
2004-04-05_12:50,6679.56,6679.56,6679.56,6679.56,19213,448,3604,
2004-04-05_12:51,6680.78,6680.78,6680.78,6680.78,24711,659,4592,
2004-04-05_12:52,6680.53,6680.53,6680.53,6680.53,14889,351,2776,
2004-04-05_12:53,6684.72,6684.72,6684.72,6684.72,21991,519,3750,
2004-04-05_12:54,6678.78,6678.78,6678.78,6678.78,13478,295,2472,
2004-04-05_12:55,6682.94,6682.94,6682.94,6682.94,19379,447,3596,
2004-04-05_12:56,6673.86,6673.86,6673.86,6673.86,14286,313,2607,
2004-04-05_12:57,6674.76,6674.76,6674.76,6674.76,18696,431,3515,
2004-04-05_12:58,6684.77,6684.77,6684.77,6684.77,13686,311,2620,
2004-04-05_12:59,6673.10,6673.10,6673.10,6673.10,18986,423,3336,
2004-04-05_13:00,6674.32,6674.32,6674.32,6674.32,13840,319,2635,
2004-04-05_13:01,6673.88,6673.88,6673.88,6673.88,18110,404,3347,
2004-04-05_13:02,6666.78,6666.78,6666.78,6666.78,14565,337,2453,
2004-04-05_13:03,6666.63,6666.63,6666.63,6666.63,19445,486,3524,
2004-04-05_13:04,6666.74,6666.74,6666.74,6666.74,14919,386,2612,
2004-04-05_13:05,6666.45,6666.45,6666.45,6666.45,20108,510,3962,
2004-04-05_13:06,6675.89,6675.89,6675.89,6675.89,16645,420,2903,
2004-04-05_13:07,6670.64,6670.64,6670.64,6670.64,19158,482,3635,
2004-04-05_13:08,6668.59,6668.59,6668.59,6668.59,14127,305,2598,
2004-04-05_13:09,6668.61,6668.61,6668.61,6668.61,22818,511,3556,
2004-04-05_13:10,6668.14,6668.14,6668.14,6668.14,13069,319,2597,
2004-04-05_13:11,6667.05,6667.05,6667.05,6667.05,22341,474,3668,
2004-04-05_13:12,6668.44,6668.44,6668.44,6668.44,16900,373,2915,
2004-04-05_13:13,6664.44,6664.44,6664.44,6664.44,22044,540,4132,
2004-04-05_13:14,6664.84,6664.84,6664.84,6664.84,16370,390,2965,
2004-04-05_13:15,6662.14,6662.14,6662.14,6662.14,22012,540,4034,
2004-04-05_13:16,6669.84,6669.84,6669.84,6669.84,19179,427,3408,
2004-04-05_13:17,6659.01,6659.01,6659.01,6659.01,24746,579,4594,
2004-04-05_13:18,6670.76,6670.76,6670.76,6670.76,20911,482,3544,
2004-04-05_13:19,6670.77,6670.77,6670.77,6670.77,30291,797,5410,
2004-04-05_13:20,6666.58,6666.58,6666.58,6666.58,35460,912,6465,
2004-04-05_13:21,6672.99,6672.99,6672.99,6672.99,26025,657,4988,
2004-04-05_13:22,6671.26,6671.26,6671.26,6671.26,24469,540,4253,
2004-04-05_13:23,6676.27,6676.27,6676.27,6676.27,31882,812,6000,
2004-04-05_13:24,6676.83,6676.83,6676.83,6676.83,29064,655,5101,
2004-04-05_13:25,6681.18,6681.18,6681.18,6681.18,45890,1198,8341,
2004-04-05_13:26,6681.18,6681.18,6681.18,6681.18,0,0,0,
2004-04-05_13:27,6681.18,6681.18,6681.18,6681.18,0,0,0,
2004-04-05_13:28,6681.18,6681.18,6681.18,6681.18,0,0,0,
2004-04-05_13:29,6681.18,6681.18,6681.18,6681.18,0,0,0,
2004-04-05_13:30,6682.73,6682.73,6682.73,6682.73,240865,5921,38575,
2004-04-06_09:01,6715.90,6715.90,6715.90,6715.90,209996,4996,34347,
2004-04-06_09:02,6716.46,6716.46,6716.46,6716.46,50439,1289,7667,
2004-04-06_09:03,6708.80,6708.80,6708.80,6708.80,56273,1354,9759,
2004-04-06_09:04,6709.67,6709.67,6709.67,6709.67,62790,1440,9137,
2004-04-06_09:05,6703.46,6703.46,6703.46,6703.46,74049,1684,11370,
2004-04-06_09:06,6702.58,6702.58,6702.58,6702.58,56136,1335,8406,
2004-04-06_09:07,6699.73,6699.73,6699.73,6699.73,64777,1540,10305,
2004-04-06_09:08,6700.03,6700.03,6700.03,6700.03,72275,1505,9544,
2004-04-06_09:09,6703.04,6703.04,6703.04,6703.04,60501,1459,9786,
2004-04-06_09:10,6706.92,6706.92,6706.92,6706.92,49031,1111,7342,
2004-04-06_09:11,6705.13,6705.13,6705.13,6705.13,69162,1560,10202,
2004-04-06_09:12,6711.54,6711.54,6711.54,6711.54,48502,1073,7626,
2004-04-06_09:13,6710.40,6710.40,6710.40,6710.40,55226,1322,9315,
2004-04-06_09:14,6710.16,6710.16,6710.16,6710.16,41307,982,6764,
2004-04-06_09:15,6714.02,6714.02,6714.02,6714.02,58093,1338,9228,
2004-04-06_09:16,6714.75,6714.75,6714.75,6714.75,46197,1100,7690,
2004-04-06_09:17,6719.43,6719.43,6719.43,6719.43,54183,1356,9441,
2004-04-06_09:18,6724.69,6724.69,6724.69,6724.69,42529,947,7232,
2004-04-06_09:19,6729.80,6729.80,6729.80,6729.80,60795,1365,9849,
2004-04-06_09:20,6738.16,6738.16,6738.16,6738.16,44202,966,7294,
2004-04-06_09:21,6733.82,6733.82,6733.82,6733.82,64926,1478,9852,
2004-04-06_09:22,6738.32,6738.32,6738.32,6738.32,40643,941,6731,
2004-04-06_09:23,6741.31,6741.31,6741.31,6741.31,53582,1272,8470,
2004-04-06_09:24,6739.88,6739.88,6739.88,6739.88,39577,877,6402,
2004-04-06_09:25,6744.56,6744.56,6744.56,6744.56,53962,1365,8540,
2004-04-06_09:26,6739.76,6739.76,6739.76,6739.76,47710,1198,7693,
2004-04-06_09:27,6738.49,6738.49,6738.49,6738.49,55531,1402,9048,
2004-04-06_09:28,6735.70,6735.70,6735.70,6735.70,40692,938,6581,
2004-04-06_09:29,6729.49,6729.49,6729.49,6729.49,54287,1272,8551,
2004-04-06_09:30,6726.39,6726.39,6726.39,6726.39,41405,930,6401,
2004-04-06_09:31,6721.57,6721.57,6721.57,6721.57,61415,1512,10204,
2004-04-06_09:32,6718.14,6718.14,6718.14,6718.14,44724,1104,7242,
2004-04-06_09:33,6706.50,6706.50,6706.50,6706.50,55871,1415,9495,
2004-04-06_09:34,6702.10,6702.10,6702.10,6702.10,45364,1151,7335,
2004-04-06_09:35,6693.88,6693.88,6693.88,6693.88,51994,1427,9497,
2004-04-06_09:36,6692.80,6692.80,6692.80,6692.80,50413,1224,8313,
2004-04-06_09:37,6682.12,6682.12,6682.12,6682.12,62209,1467,10172,
2004-04-06_09:38,6676.04,6676.04,6676.04,6676.04,42185,984,6949,
2004-04-06_09:39,6677.43,6677.43,6677.43,6677.43,54623,1298,9373,
2004-04-06_09:40,6675.03,6675.03,6675.03,6675.03,44227,1026,7015,
2004-04-06_09:41,6673.20,6673.20,6673.20,6673.20,55220,1310,8637,
2004-04-06_09:42,6676.42,6676.42,6676.42,6676.42,34659,853,5500,
2004-04-06_09:43,6683.39,6683.39,6683.39,6683.39,42481,1044,7304,
2004-04-06_09:44,6690.10,6690.10,6690.10,6690.10,31621,723,5435,
2004-04-06_09:45,6691.06,6691.06,6691.06,6691.06,36061,854,6191,
2004-04-06_09:46,6694.43,6694.43,6694.43,6694.43,27322,618,4731,
2004-04-06_09:47,6700.01,6700.01,6700.01,6700.01,34539,786,5998,
2004-04-06_09:48,6695.62,6695.62,6695.62,6695.62,24818,541,3972,
2004-04-06_09:49,6697.66,6697.66,6697.66,6697.66,32795,809,5625,
2004-04-06_09:50,6694.73,6694.73,6694.73,6694.73,22242,544,4047,
2004-04-06_09:51,6689.31,6689.31,6689.31,6689.31,31568,754,5283,
2004-04-06_09:52,6686.99,6686.99,6686.99,6686.99,25176,639,4266,
2004-04-06_09:53,6687.56,6687.56,6687.56,6687.56,27569,652,4988,
2004-04-06_09:54,6685.88,6685.88,6685.88,6685.88,20854,506,3869,
2004-04-06_09:55,6687.00,6687.00,6687.00,6687.00,24431,561,4546,
2004-04-06_09:56,6680.14,6680.14,6680.14,6680.14,21411,505,3882,
2004-04-06_09:57,6681.04,6681.04,6681.04,6681.04,27942,682,4430,
2004-04-06_09:58,6686.87,6686.87,6686.87,6686.87,23875,545,3946,
2004-04-06_09:59,6684.68,6684.68,6684.68,6684.68,29047,727,4882,
2004-04-06_10:00,6689.88,6689.88,6689.88,6689.88,24799,506,4138,
2004-04-06_10:01,6689.77,6689.77,6689.77,6689.77,29001,691,5017,
2004-04-06_10:02,6690.44,6690.44,6690.44,6690.44,18125,370,3136,
2004-04-06_10:03,6695.28,6695.28,6695.28,6695.28,26998,617,4674,
2004-04-06_10:04,6692.66,6692.66,6692.66,6692.66,16576,397,3085,
2004-04-06_10:05,6693.00,6693.00,6693.00,6693.00,20918,472,3897,
2004-04-06_10:06,6690.05,6690.05,6690.05,6690.05,15072,330,2743,
2004-04-06_10:07,6691.09,6691.09,6691.09,6691.09,20111,465,3467,
2004-04-06_10:08,6691.01,6691.01,6691.01,6691.01,13521,283,2435,
2004-04-06_10:09,6690.88,6690.88,6690.88,6690.88,20754,480,3540,
2004-04-06_10:10,6691.15,6691.15,6691.15,6691.15,12936,284,2566,
2004-04-06_10:11,6686.46,6686.46,6686.46,6686.46,18844,478,3248,
2004-04-06_10:12,6687.91,6687.91,6687.91,6687.91,17931,466,2742,
2004-04-06_10:13,6683.69,6683.69,6683.69,6683.69,18682,398,3152,
2004-04-06_10:14,6693.30,6693.30,6693.30,6693.30,14790,347,2718,
2004-04-06_10:15,6687.69,6687.69,6687.69,6687.69,20007,459,3546,
2004-04-06_10:16,6687.71,6687.71,6687.71,6687.71,16093,376,2739,
2004-04-06_10:17,6680.26,6680.26,6680.26,6680.26,21508,532,3425,
2004-04-06_10:18,6684.30,6684.30,6684.30,6684.30,13895,323,2483,
2004-04-06_10:19,6682.18,6682.18,6682.18,6682.18,23877,525,3759,
2004-04-06_10:20,6681.95,6681.95,6681.95,6681.95,18766,454,3087,
2004-04-06_10:21,6673.91,6673.91,6673.91,6673.91,24891,601,4331,
2004-04-06_10:22,6676.92,6676.92,6676.92,6676.92,23630,520,3782,
2004-04-06_10:23,6669.49,6669.49,6669.49,6669.49,38795,924,6689,
2004-04-06_10:24,6664.56,6664.56,6664.56,6664.56,30388,654,4981,
2004-04-06_10:25,6661.54,6661.54,6661.54,6661.54,37404,890,6521,
2004-04-06_10:26,6664.65,6664.65,6664.65,6664.65,27893,698,4806,
2004-04-06_10:27,6655.83,6655.83,6655.83,6655.83,44073,1338,7890,
2004-04-06_10:28,6657.00,6657.00,6657.00,6657.00,28877,674,4895,
2004-04-06_10:29,6656.47,6656.47,6656.47,6656.47,36056,878,6440,
2004-04-06_10:30,6656.93,6656.93,6656.93,6656.93,27621,656,4714,
2004-04-06_10:31,6654.00,6654.00,6654.00,6654.00,32174,898,5403,
2004-04-06_10:32,6650.88,6650.88,6650.88,6650.88,25404,585,4233,
2004-04-06_10:33,6651.22,6651.22,6651.22,6651.22,24408,614,4235,
2004-04-06_10:34,6657.89,6657.89,6657.89,6657.89,18318,414,3159,
2004-04-06_10:35,6654.62,6654.62,6654.62,6654.62,22659,597,4027,
2004-04-06_10:36,6653.78,6653.78,6653.78,6653.78,14499,319,2816,
2004-04-06_10:37,6661.80,6661.80,6661.80,6661.80,19369,481,3487,
2004-04-06_10:38,6658.10,6658.10,6658.10,6658.10,13470,305,2233,
2004-04-06_10:39,6660.53,6660.53,6660.53,6660.53,17528,425,3130,
2004-04-06_10:40,6660.20,6660.20,6660.20,6660.20,11956,260,2175,
2004-04-06_10:41,6659.02,6659.02,6659.02,6659.02,21537,530,3411,
2004-04-06_10:42,6669.60,6669.60,6669.60,6669.60,12997,279,2252,
2004-04-06_10:43,6660.41,6660.41,6660.41,6660.41,17487,375,2862,
2004-04-06_10:44,6661.46,6661.46,6661.46,6661.46,13059,262,2218,
2004-04-06_10:45,6669.69,6669.69,6669.69,6669.69,15624,343,2751,
2004-04-06_10:46,6671.31,6671.31,6671.31,6671.31,12770,289,2306,
2004-04-06_10:47,6670.91,6670.91,6670.91,6670.91,16726,393,2914,
2004-04-06_10:48,6665.31,6665.31,6665.31,6665.31,11555,260,2111,
2004-04-06_10:49,6669.21,6669.21,6669.21,6669.21,17048,393,2943,
2004-04-06_10:50,6660.40,6660.40,6660.40,6660.40,13016,257,2126,
2004-04-06_10:51,6670.19,6670.19,6670.19,6670.19,17989,392,2877,
2004-04-06_10:52,6671.97,6671.97,6671.97,6671.97,17697,348,2812,
2004-04-06_10:53,6663.99,6663.99,6663.99,6663.99,23434,513,3821,
2004-04-06_10:54,6666.06,6666.06,6666.06,6666.06,17400,399,3171,
2004-04-06_10:55,6674.04,6674.04,6674.04,6674.04,24454,547,3937,
2004-04-06_10:56,6666.26,6666.26,6666.26,6666.26,19367,446,3071,
2004-04-06_10:57,6664.90,6664.90,6664.90,6664.90,23253,549,3902,
2004-04-06_10:58,6681.15,6681.15,6681.15,6681.15,14394,317,2589,
2004-04-06_10:59,6671.29,6671.29,6671.29,6671.29,23812,539,3962,
2004-04-06_11:00,6670.36,6670.36,6670.36,6670.36,15587,353,2703,
2004-04-06_11:01,6674.84,6674.84,6674.84,6674.84,21466,430,3672,
2004-04-06_11:02,6673.77,6673.77,6673.77,6673.77,13698,296,2314,
2004-04-06_11:03,6681.22,6681.22,6681.22,6681.22,17076,386,3309,
2004-04-06_11:04,6679.09,6679.09,6679.09,6679.09,12244,265,2415,
2004-04-06_11:05,6674.16,6674.16,6674.16,6674.16,17215,385,2976,
2004-04-06_11:06,6676.24,6676.24,6676.24,6676.24,14544,349,2645,
2004-04-06_11:07,6674.71,6674.71,6674.71,6674.71,17507,476,3067,
2004-04-06_11:08,6673.50,6673.50,6673.50,6673.50,12488,266,2156,
2004-04-06_11:09,6671.12,6671.12,6671.12,6671.12,16563,381,2927,
2004-04-06_11:10,6676.03,6676.03,6676.03,6676.03,12131,301,2124,
2004-04-06_11:11,6675.98,6675.98,6675.98,6675.98,16832,521,2905,
2004-04-06_11:12,6673.49,6673.49,6673.49,6673.49,11267,266,2094,
2004-04-06_11:13,6675.51,6675.51,6675.51,6675.51,14318,307,2415,
2004-04-06_11:14,6672.06,6672.06,6672.06,6672.06,9079,200,1632,
2004-04-06_11:15,6673.11,6673.11,6673.11,6673.11,13056,321,2149,
2004-04-06_11:16,6670.67,6670.67,6670.67,6670.67,11991,256,1966,
2004-04-06_11:17,6668.02,6668.02,6668.02,6668.02,11401,287,2107,
2004-04-06_11:18,6670.56,6670.56,6670.56,6670.56,10806,261,2100,
2004-04-06_11:19,6672.33,6672.33,6672.33,6672.33,13824,329,2419,
2004-04-06_11:20,6672.10,6672.10,6672.10,6672.10,8411,189,1674,
2004-04-06_11:21,6672.17,6672.17,6672.17,6672.17,12943,385,2151,
2004-04-06_11:22,6670.54,6670.54,6670.54,6670.54,11192,288,1862,
2004-04-06_11:23,6671.83,6671.83,6671.83,6671.83,12458,266,2266,
2004-04-06_11:24,6672.40,6672.40,6672.40,6672.40,9426,220,1707,
2004-04-06_11:25,6672.94,6672.94,6672.94,6672.94,12578,318,2247,
2004-04-06_11:26,6673.16,6673.16,6673.16,6673.16,9822,255,1779,
2004-04-06_11:27,6676.09,6676.09,6676.09,6676.09,13417,299,2332,
2004-04-06_11:28,6672.52,6672.52,6672.52,6672.52,10532,243,2037,
2004-04-06_11:29,6674.65,6674.65,6674.65,6674.65,14169,376,2681,
2004-04-06_11:30,6667.84,6667.84,6667.84,6667.84,10038,255,1948,
2004-04-06_11:31,6666.58,6666.58,6666.58,6666.58,15178,365,2701,
2004-04-06_11:32,6670.84,6670.84,6670.84,6670.84,11949,257,2070,
2004-04-06_11:33,6670.82,6670.82,6670.82,6670.82,15157,364,2805,
2004-04-06_11:34,6669.06,6669.06,6669.06,6669.06,12881,277,2260,
2004-04-06_11:35,6667.23,6667.23,6667.23,6667.23,18947,493,2972,
2004-04-06_11:36,6666.75,6666.75,6666.75,6666.75,10030,216,1918,
2004-04-06_11:37,6667.58,6667.58,6667.58,6667.58,16832,395,2993,
2004-04-06_11:38,6666.71,6666.71,6666.71,6666.71,12613,310,2010,
2004-04-06_11:39,6662.96,6662.96,6662.96,6662.96,15006,382,2580,
2004-04-06_11:40,6661.74,6661.74,6661.74,6661.74,10831,245,1965,
2004-04-06_11:41,6660.41,6660.41,6660.41,6660.41,13191,313,2606,
2004-04-06_11:42,6659.07,6659.07,6659.07,6659.07,9848,229,2015,
2004-04-06_11:43,6655.69,6655.69,6655.69,6655.69,16978,357,2871,
2004-04-06_11:44,6662.37,6662.37,6662.37,6662.37,11169,263,2277,
2004-04-06_11:45,6663.94,6663.94,6663.94,6663.94,16754,399,3024,
2004-04-06_11:46,6662.05,6662.05,6662.05,6662.05,11874,261,1951,
2004-04-06_11:47,6664.00,6664.00,6664.00,6664.00,14163,345,2508,
2004-04-06_11:48,6663.85,6663.85,6663.85,6663.85,13630,319,2112,
2004-04-06_11:49,6664.79,6664.79,6664.79,6664.79,14807,359,2543,
2004-04-06_11:50,6668.61,6668.61,6668.61,6668.61,11892,307,1880,
2004-04-06_11:51,6669.47,6669.47,6669.47,6669.47,15908,392,2673,
2004-04-06_11:52,6669.73,6669.73,6669.73,6669.73,13143,338,2147,
2004-04-06_11:53,6668.98,6668.98,6668.98,6668.98,19963,525,3255,
2004-04-06_11:54,6676.21,6676.21,6676.21,6676.21,35137,588,4836,
2004-04-06_11:55,6677.96,6677.96,6677.96,6677.96,23147,460,3506,
2004-04-06_11:56,6680.64,6680.64,6680.64,6680.64,19160,442,3158,
2004-04-06_11:57,6686.65,6686.65,6686.65,6686.65,34217,884,5008,
2004-04-06_11:58,6688.41,6688.41,6688.41,6688.41,19956,496,3331,
2004-04-06_11:59,6688.08,6688.08,6688.08,6688.08,25485,647,4227,
2004-04-06_12:00,6684.57,6684.57,6684.57,6684.57,17707,406,2944,
2004-04-06_12:01,6681.19,6681.19,6681.19,6681.19,19805,476,3326,
2004-04-06_12:02,6678.31,6678.31,6678.31,6678.31,15200,342,2556,
2004-04-06_12:03,6676.72,6676.72,6676.72,6676.72,25749,542,3815,
2004-04-06_12:04,6673.44,6673.44,6673.44,6673.44,13389,249,2166,
2004-04-06_12:05,6670.58,6670.58,6670.58,6670.58,19404,433,2832,
2004-04-06_12:06,6670.24,6670.24,6670.24,6670.24,10797,265,1840,
2004-04-06_12:07,6671.17,6671.17,6671.17,6671.17,13710,357,2476,
2004-04-06_12:08,6670.00,6670.00,6670.00,6670.00,8300,177,1635,
2004-04-06_12:09,6668.95,6668.95,6668.95,6668.95,13023,333,2032,
2004-04-06_12:10,6669.02,6669.02,6669.02,6669.02,8112,176,1474,
2004-04-06_12:11,6667.62,6667.62,6667.62,6667.62,10742,261,2035,
2004-04-06_12:12,6683.73,6683.73,6683.73,6683.73,8962,196,1553,
2004-04-06_12:13,6673.88,6673.88,6673.88,6673.88,10076,215,1800,
2004-04-06_12:14,6678.27,6678.27,6678.27,6678.27,7991,183,1422,
2004-04-06_12:15,6677.40,6677.40,6677.40,6677.40,10624,252,1950,
2004-04-06_12:16,6679.52,6679.52,6679.52,6679.52,6718,161,1412,
2004-04-06_12:17,6675.85,6675.85,6675.85,6675.85,11411,306,2108,
2004-04-06_12:18,6674.73,6674.73,6674.73,6674.73,8695,198,1603,
2004-04-06_12:19,6677.13,6677.13,6677.13,6677.13,9645,213,1780,
2004-04-06_12:20,6675.29,6675.29,6675.29,6675.29,7007,156,1351,
2004-04-06_12:21,6674.07,6674.07,6674.07,6674.07,10947,258,2035,
2004-04-06_12:22,6673.91,6673.91,6673.91,6673.91,7138,153,1367,
2004-04-06_12:23,6674.22,6674.22,6674.22,6674.22,9949,231,1845,
2004-04-06_12:24,6671.02,6671.02,6671.02,6671.02,9651,200,1466,
2004-04-06_12:25,6668.63,6668.63,6668.63,6668.63,11655,233,1942,
2004-04-06_12:26,6666.14,6666.14,6666.14,6666.14,7373,165,1447,
2004-04-06_12:27,6669.84,6669.84,6669.84,6669.84,12125,240,2290,
2004-04-06_12:28,6674.01,6674.01,6674.01,6674.01,8504,198,1559,
2004-04-06_12:29,6667.31,6667.31,6667.31,6667.31,11870,289,2204,
2004-04-06_12:30,6668.84,6668.84,6668.84,6668.84,8690,181,1626,
2004-04-06_12:31,6668.24,6668.24,6668.24,6668.24,13032,366,2505,
2004-04-06_12:32,6664.63,6664.63,6664.63,6664.63,9063,232,1736,
2004-04-06_12:33,6665.27,6665.27,6665.27,6665.27,12381,292,2341,
2004-04-06_12:34,6663.64,6663.64,6663.64,6663.64,12063,264,2088,
2004-04-06_12:35,6660.99,6660.99,6660.99,6660.99,14331,326,2517,
2004-04-06_12:36,6657.26,6657.26,6657.26,6657.26,12606,300,2192,
2004-04-06_12:37,6659.47,6659.47,6659.47,6659.47,20941,513,3505,
2004-04-06_12:38,6655.39,6655.39,6655.39,6655.39,20063,483,3158,
2004-04-06_12:39,6649.26,6649.26,6649.26,6649.26,24296,572,4414,
2004-04-06_12:40,6651.14,6651.14,6651.14,6651.14,22381,476,3585,
2004-04-06_12:41,6648.31,6648.31,6648.31,6648.31,33763,894,5923,
2004-04-06_12:42,6642.31,6642.31,6642.31,6642.31,20490,478,3741,
2004-04-06_12:43,6642.97,6642.97,6642.97,6642.97,25361,593,4651,
2004-04-06_12:44,6644.37,6644.37,6644.37,6644.37,19245,449,3712,
2004-04-06_12:45,6654.14,6654.14,6654.14,6654.14,23913,568,4624,
2004-04-06_12:46,6646.15,6646.15,6646.15,6646.15,16497,383,2973,
2004-04-06_12:47,6657.96,6657.96,6657.96,6657.96,16856,400,3449,
2004-04-06_12:48,6651.35,6651.35,6651.35,6651.35,12065,310,2511,
2004-04-06_12:49,6657.15,6657.15,6657.15,6657.15,14121,339,2756,
2004-04-06_12:50,6647.62,6647.62,6647.62,6647.62,9332,211,1969,
2004-04-06_12:51,6652.42,6652.42,6652.42,6652.42,13763,384,2963,
2004-04-06_12:52,6650.76,6650.76,6650.76,6650.76,10743,277,2168,
2004-04-06_12:53,6649.48,6649.48,6649.48,6649.48,14685,439,3180,
2004-04-06_12:54,6648.10,6648.10,6648.10,6648.10,12476,379,2683,
2004-04-06_12:55,6647.67,6647.67,6647.67,6647.67,18769,595,4302,
2004-04-06_12:56,6643.93,6643.93,6643.93,6643.93,13387,396,2858,
2004-04-06_12:57,6645.42,6645.42,6645.42,6645.42,16936,419,3438,
2004-04-06_12:58,6642.65,6642.65,6642.65,6642.65,13466,315,2629,
2004-04-06_12:59,6643.17,6643.17,6643.17,6643.17,23198,594,3862,
2004-04-06_13:00,6638.08,6638.08,6638.08,6638.08,21628,516,3905,
2004-04-06_13:01,6635.79,6635.79,6635.79,6635.79,23619,664,4580,
2004-04-06_13:02,6635.40,6635.40,6635.40,6635.40,23635,580,4259,
2004-04-06_13:03,6630.28,6630.28,6630.28,6630.28,32015,778,6258,
2004-04-06_13:04,6630.66,6630.66,6630.66,6630.66,30688,751,5466,
2004-04-06_13:05,6634.63,6634.63,6634.63,6634.63,36534,893,6932,
2004-04-06_13:06,6627.01,6627.01,6627.01,6627.01,25085,555,4686,
2004-04-06_13:07,6638.09,6638.09,6638.09,6638.09,29547,711,5688,
2004-04-06_13:08,6636.07,6636.07,6636.07,6636.07,20012,461,3815,
2004-04-06_13:09,6637.69,6637.69,6637.69,6637.69,25063,552,4983,
2004-04-06_13:10,6635.06,6635.06,6635.06,6635.06,19743,448,3300,
2004-04-06_13:11,6635.08,6635.08,6635.08,6635.08,21320,566,4393,
2004-04-06_13:12,6636.95,6636.95,6636.95,6636.95,15538,394,3048,
2004-04-06_13:13,6635.73,6635.73,6635.73,6635.73,18854,515,4038,
2004-04-06_13:14,6635.34,6635.34,6635.34,6635.34,16082,395,3119,
2004-04-06_13:15,6637.41,6637.41,6637.41,6637.41,18988,468,3832,
2004-04-06_13:16,6640.05,6640.05,6640.05,6640.05,17270,424,3306,
2004-04-06_13:17,6643.12,6643.12,6643.12,6643.12,20841,502,3976,
2004-04-06_13:18,6646.80,6646.80,6646.80,6646.80,21282,573,3751,
2004-04-06_13:19,6650.22,6650.22,6650.22,6650.22,24394,615,4704,
2004-04-06_13:20,6651.78,6651.78,6651.78,6651.78,20907,524,3535,
2004-04-06_13:21,6654.43,6654.43,6654.43,6654.43,33409,850,5462,
2004-04-06_13:22,6644.59,6644.59,6644.59,6644.59,24948,600,4485,
2004-04-06_13:23,6650.91,6650.91,6650.91,6650.91,31118,736,5890,
2004-04-06_13:24,6646.97,6646.97,6646.97,6646.97,28210,599,5314,
2004-04-06_13:25,6635.24,6635.24,6635.24,6635.24,37404,855,7142,
2004-04-06_13:26,6635.24,6635.24,6635.24,6635.24,0,0,0,
2004-04-06_13:27,6635.24,6635.24,6635.24,6635.24,0,0,0,
2004-04-06_13:28,6635.24,6635.24,6635.24,6635.24,0,0,0,
2004-04-06_13:29,6635.24,6635.24,6635.24,6635.24,0,0,0,
2004-04-06_13:30,6635.54,6635.54,6635.54,6635.54,240353,5965,40540,
2004-04-07_09:01,6642.43,6642.43,6642.43,6642.43,146070,3236,24958,
2004-04-07_09:02,6649.13,6649.13,6649.13,6649.13,38048,761,6149,
2004-04-07_09:03,6657.42,6657.42,6657.42,6657.42,52814,1254,8744,
2004-04-07_09:04,6651.60,6651.60,6651.60,6651.60,38371,828,6386,
2004-04-07_09:05,6654.93,6654.93,6654.93,6654.93,47973,1092,8221,
2004-04-07_09:06,6654.52,6654.52,6654.52,6654.52,33771,733,5774,
2004-04-07_09:07,6651.69,6651.69,6651.69,6651.69,48057,1118,7755,
2004-04-07_09:08,6649.13,6649.13,6649.13,6649.13,31037,722,5110,
2004-04-07_09:09,6646.18,6646.18,6646.18,6646.18,41076,987,7074,
2004-04-07_09:10,6642.42,6642.42,6642.42,6642.42,29371,666,5041,
2004-04-07_09:11,6632.58,6632.58,6632.58,6632.58,38252,883,6780,
2004-04-07_09:12,6636.04,6636.04,6636.04,6636.04,28680,624,4585,
2004-04-07_09:13,6628.14,6628.14,6628.14,6628.14,39342,883,6404,
2004-04-07_09:14,6622.22,6622.22,6622.22,6622.22,28528,659,4804,
2004-04-07_09:15,6618.34,6618.34,6618.34,6618.34,38183,888,6406,
2004-04-07_09:16,6623.87,6623.87,6623.87,6623.87,25591,540,4287,
2004-04-07_09:17,6617.30,6617.30,6617.30,6617.30,32704,715,5674,
2004-04-07_09:18,6619.82,6619.82,6619.82,6619.82,20905,491,3719,
2004-04-07_09:19,6618.96,6618.96,6618.96,6618.96,27036,660,4961,
2004-04-07_09:20,6621.06,6621.06,6621.06,6621.06,20907,453,3564,
2004-04-07_09:21,6626.73,6626.73,6626.73,6626.73,28397,665,4803,
2004-04-07_09:22,6625.81,6625.81,6625.81,6625.81,18162,423,3588,
2004-04-07_09:23,6627.61,6627.61,6627.61,6627.61,29535,707,5157,
2004-04-07_09:24,6626.71,6626.71,6626.71,6626.71,20153,460,3351,
2004-04-07_09:25,6632.76,6632.76,6632.76,6632.76,29158,722,4984,
2004-04-07_09:26,6637.13,6637.13,6637.13,6637.13,24012,573,3924,
2004-04-07_09:27,6638.96,6638.96,6638.96,6638.96,31505,694,5388,
2004-04-07_09:28,6642.18,6642.18,6642.18,6642.18,21622,524,3580,
2004-04-07_09:29,6647.19,6647.19,6647.19,6647.19,36919,909,5928,
2004-04-07_09:30,6648.82,6648.82,6648.82,6648.82,22933,513,3554,
2004-04-07_09:31,6648.44,6648.44,6648.44,6648.44,29994,791,5104,
2004-04-07_09:32,6643.35,6643.35,6643.35,6643.35,20973,506,3601,
2004-04-07_09:33,6647.74,6647.74,6647.74,6647.74,26835,642,4779,
2004-04-07_09:34,6641.93,6641.93,6641.93,6641.93,20753,519,3513,
2004-04-07_09:35,6640.82,6640.82,6640.82,6640.82,22724,552,4005,
2004-04-07_09:36,6637.67,6637.67,6637.67,6637.67,15968,401,2853,
2004-04-07_09:37,6637.76,6637.76,6637.76,6637.76,23591,581,3775,
2004-04-07_09:38,6638.26,6638.26,6638.26,6638.26,20314,491,3041,
2004-04-07_09:39,6631.04,6631.04,6631.04,6631.04,20383,471,3507,
2004-04-07_09:40,6635.11,6635.11,6635.11,6635.11,13777,292,2607,
2004-04-07_09:41,6631.97,6631.97,6631.97,6631.97,19933,496,3483,
2004-04-07_09:42,6633.38,6633.38,6633.38,6633.38,12767,261,2289,
2004-04-07_09:43,6627.83,6627.83,6627.83,6627.83,17857,429,3013,
2004-04-07_09:44,6626.37,6626.37,6626.37,6626.37,13734,313,2135,
2004-04-07_09:45,6623.21,6623.21,6623.21,6623.21,19498,450,3180,
2004-04-07_09:46,6617.30,6617.30,6617.30,6617.30,12267,285,2276,
2004-04-07_09:47,6620.34,6620.34,6620.34,6620.34,20970,527,3392,
2004-04-07_09:48,6617.34,6617.34,6617.34,6617.34,15391,355,2843,
2004-04-07_09:49,6621.69,6621.69,6621.69,6621.69,21585,480,3867,
2004-04-07_09:50,6615.83,6615.83,6615.83,6615.83,16430,343,2932,
2004-04-07_09:51,6612.46,6612.46,6612.46,6612.46,20197,430,3380,
2004-04-07_09:52,6609.12,6609.12,6609.12,6609.12,13946,292,2508,
2004-04-07_09:53,6606.83,6606.83,6606.83,6606.83,22620,436,3588,
2004-04-07_09:54,6618.86,6618.86,6618.86,6618.86,18622,378,2906,
2004-04-07_09:55,6612.68,6612.68,6612.68,6612.68,20212,414,3747,
2004-04-07_09:56,6612.18,6612.18,6612.18,6612.18,14593,294,2558,
2004-04-07_09:57,6614.95,6614.95,6614.95,6614.95,16622,364,3302,
2004-04-07_09:58,6613.52,6613.52,6613.52,6613.52,11713,232,2113,
2004-04-07_09:59,6610.97,6610.97,6610.97,6610.97,13490,300,2606,
2004-04-07_10:00,6613.45,6613.45,6613.45,6613.45,10135,192,1784,
2004-04-07_10:01,6616.19,6616.19,6616.19,6616.19,13254,280,2537,
2004-04-07_10:02,6622.80,6622.80,6622.80,6622.80,10581,235,2146,
2004-04-07_10:03,6619.45,6619.45,6619.45,6619.45,13913,291,2676,
2004-04-07_10:04,6617.39,6617.39,6617.39,6617.39,9838,212,1847,
2004-04-07_10:05,6615.45,6615.45,6615.45,6615.45,13192,307,2424,
2004-04-07_10:06,6620.17,6620.17,6620.17,6620.17,11009,256,1837,
2004-04-07_10:07,6618.54,6618.54,6618.54,6618.54,13468,310,2499,
2004-04-07_10:08,6618.42,6618.42,6618.42,6618.42,12183,271,2047,
2004-04-07_10:09,6619.98,6619.98,6619.98,6619.98,13505,300,2627,
2004-04-07_10:10,6619.65,6619.65,6619.65,6619.65,8176,176,1719,
2004-04-07_10:11,6621.81,6621.81,6621.81,6621.81,13810,293,2409,
2004-04-07_10:12,6624.58,6624.58,6624.58,6624.58,11278,240,2045,
2004-04-07_10:13,6616.96,6616.96,6616.96,6616.96,14482,288,2638,
2004-04-07_10:14,6618.75,6618.75,6618.75,6618.75,11394,228,2046,
2004-04-07_10:15,6625.77,6625.77,6625.77,6625.77,17614,402,2572,
2004-04-07_10:16,6625.42,6625.42,6625.42,6625.42,10431,268,1785,
2004-04-07_10:17,6626.62,6626.62,6626.62,6626.62,13246,301,2510,
2004-04-07_10:18,6627.21,6627.21,6627.21,6627.21,10024,228,1706,
2004-04-07_10:19,6623.98,6623.98,6623.98,6623.98,13432,282,2413,
2004-04-07_10:20,6621.31,6621.31,6621.31,6621.31,9049,202,1716,
2004-04-07_10:21,6624.69,6624.69,6624.69,6624.69,11463,269,2185,
2004-04-07_10:22,6620.17,6620.17,6620.17,6620.17,9119,192,1745,
2004-04-07_10:23,6619.46,6619.46,6619.46,6619.46,13333,318,2620,
2004-04-07_10:24,6621.38,6621.38,6621.38,6621.38,9803,212,1976,
2004-04-07_10:25,6616.14,6616.14,6616.14,6616.14,14287,325,2728,
2004-04-07_10:26,6616.30,6616.30,6616.30,6616.30,8991,205,1784,
2004-04-07_10:27,6615.06,6615.06,6615.06,6615.06,13919,360,2663,
2004-04-07_10:28,6618.32,6618.32,6618.32,6618.32,10196,270,1746,
2004-04-07_10:29,6618.53,6618.53,6618.53,6618.53,10505,242,1996,
2004-04-07_10:30,6617.57,6617.57,6617.57,6617.57,10282,249,1672,
2004-04-07_10:31,6621.62,6621.62,6621.62,6621.62,10705,253,2058,
2004-04-07_10:32,6624.40,6624.40,6624.40,6624.40,10532,257,1780,
2004-04-07_10:33,6629.76,6629.76,6629.76,6629.76,12366,332,2403,
2004-04-07_10:34,6633.55,6633.55,6633.55,6633.55,9949,239,1789,
2004-04-07_10:35,6632.81,6632.81,6632.81,6632.81,12503,300,2394,
2004-04-07_10:36,6634.64,6634.64,6634.64,6634.64,10531,264,1822,
2004-04-07_10:37,6636.19,6636.19,6636.19,6636.19,19992,494,2848,
2004-04-07_10:38,6637.48,6637.48,6637.48,6637.48,12613,260,2153,
2004-04-07_10:39,6629.31,6629.31,6629.31,6629.31,20078,614,3103,
2004-04-07_10:40,6636.64,6636.64,6636.64,6636.64,11451,284,2138,
2004-04-07_10:41,6640.89,6640.89,6640.89,6640.89,14255,305,2571,
2004-04-07_10:42,6640.45,6640.45,6640.45,6640.45,10119,229,1833,
2004-04-07_10:43,6639.30,6639.30,6639.30,6639.30,13111,297,2318,
2004-04-07_10:44,6640.66,6640.66,6640.66,6640.66,12983,294,2053,
2004-04-07_10:45,6639.00,6639.00,6639.00,6639.00,15093,320,2575,
2004-04-07_10:46,6636.00,6636.00,6636.00,6636.00,15377,318,2382,
2004-04-07_10:47,6632.23,6632.23,6632.23,6632.23,16165,356,2844,
2004-04-07_10:48,6632.72,6632.72,6632.72,6632.72,11557,242,2133,
2004-04-07_10:49,6636.49,6636.49,6636.49,6636.49,12155,245,2301,
2004-04-07_10:50,6634.36,6634.36,6634.36,6634.36,9027,188,1626,
2004-04-07_10:51,6633.88,6633.88,6633.88,6633.88,13055,279,2293,
2004-04-07_10:52,6634.07,6634.07,6634.07,6634.07,7933,165,1533,
2004-04-07_10:53,6639.17,6639.17,6639.17,6639.17,10629,243,2075,
2004-04-07_10:54,6633.41,6633.41,6633.41,6633.41,8230,177,1483,
2004-04-07_10:55,6628.49,6628.49,6628.49,6628.49,12596,275,2206,
2004-04-07_10:56,6634.43,6634.43,6634.43,6634.43,7484,194,1453,
2004-04-07_10:57,6632.91,6632.91,6632.91,6632.91,16135,332,2471,
2004-04-07_10:58,6629.31,6629.31,6629.31,6629.31,8411,172,1538,
2004-04-07_10:59,6633.35,6633.35,6633.35,6633.35,15137,308,2246,
2004-04-07_11:00,6632.21,6632.21,6632.21,6632.21,7469,177,1336,
2004-04-07_11:01,6628.31,6628.31,6628.31,6628.31,12635,340,2273,
2004-04-07_11:02,6629.30,6629.30,6629.30,6629.30,8549,214,1558,
2004-04-07_11:03,6627.32,6627.32,6627.32,6627.32,10774,242,2011,
2004-04-07_11:04,6629.77,6629.77,6629.77,6629.77,8087,183,1417,
2004-04-07_11:05,6626.78,6626.78,6626.78,6626.78,11008,245,2048,
2004-04-07_11:06,6624.10,6624.10,6624.10,6624.10,7005,169,1383,
2004-04-07_11:07,6627.66,6627.66,6627.66,6627.66,9363,221,1906,
2004-04-07_11:08,6631.84,6631.84,6631.84,6631.84,8582,242,1400,
2004-04-07_11:09,6623.26,6623.26,6623.26,6623.26,8716,206,1710,
2004-04-07_11:10,6626.32,6626.32,6626.32,6626.32,8392,188,1397,
2004-04-07_11:11,6627.11,6627.11,6627.11,6627.11,13011,303,2248,
2004-04-07_11:12,6629.63,6629.63,6629.63,6629.63,9380,210,1802,
2004-04-07_11:13,6628.91,6628.91,6628.91,6628.91,14083,331,2544,
2004-04-07_11:14,6626.85,6626.85,6626.85,6626.85,9764,226,2042,
2004-04-07_11:15,6628.50,6628.50,6628.50,6628.50,15631,325,2687,
2004-04-07_11:16,6630.97,6630.97,6630.97,6630.97,8223,175,1601,
2004-04-07_11:17,6633.73,6633.73,6633.73,6633.73,11406,270,2376,
2004-04-07_11:18,6639.68,6639.68,6639.68,6639.68,7742,186,1476,
2004-04-07_11:19,6637.93,6637.93,6637.93,6637.93,13610,333,2508,
2004-04-07_11:20,6640.17,6640.17,6640.17,6640.17,8930,220,1711,
2004-04-07_11:21,6639.82,6639.82,6639.82,6639.82,11620,318,2483,
2004-04-07_11:22,6636.59,6636.59,6636.59,6636.59,6872,162,1517,
2004-04-07_11:23,6647.82,6647.82,6647.82,6647.82,12762,335,2222,
2004-04-07_11:24,6648.71,6648.71,6648.71,6648.71,9345,246,1780,
2004-04-07_11:25,6643.91,6643.91,6643.91,6643.91,12975,330,2472,
2004-04-07_11:26,6646.91,6646.91,6646.91,6646.91,9982,240,1722,
2004-04-07_11:27,6647.05,6647.05,6647.05,6647.05,22044,484,3192,
2004-04-07_11:28,6645.89,6645.89,6645.89,6645.89,14505,337,2293,
2004-04-07_11:29,6646.02,6646.02,6646.02,6646.02,18858,461,3508,
2004-04-07_11:30,6648.81,6648.81,6648.81,6648.81,12235,281,2065,
2004-04-07_11:31,6643.45,6643.45,6643.45,6643.45,19706,442,2916,
2004-04-07_11:32,6647.32,6647.32,6647.32,6647.32,10719,260,1859,
2004-04-07_11:33,6645.63,6645.63,6645.63,6645.63,12741,303,2335,
2004-04-07_11:34,6636.53,6636.53,6636.53,6636.53,8973,203,1629,
2004-04-07_11:35,6639.24,6639.24,6639.24,6639.24,13180,332,2232,
2004-04-07_11:36,6637.69,6637.69,6637.69,6637.69,8173,216,1577,
2004-04-07_11:37,6639.19,6639.19,6639.19,6639.19,12767,338,2264,
2004-04-07_11:38,6638.55,6638.55,6638.55,6638.55,6488,147,1302,
2004-04-07_11:39,6638.47,6638.47,6638.47,6638.47,11046,223,1951,
2004-04-07_11:40,6640.11,6640.11,6640.11,6640.11,7718,163,1348,
2004-04-07_11:41,6633.43,6633.43,6633.43,6633.43,8522,199,1674,
2004-04-07_11:42,6636.41,6636.41,6636.41,6636.41,6901,159,1321,
2004-04-07_11:43,6631.75,6631.75,6631.75,6631.75,10763,293,2003,
2004-04-07_11:44,6631.26,6631.26,6631.26,6631.26,9171,188,1395,
2004-04-07_11:45,6632.69,6632.69,6632.69,6632.69,12644,287,2334,
2004-04-07_11:46,6628.99,6628.99,6628.99,6628.99,7886,192,1423,
2004-04-07_11:47,6630.11,6630.11,6630.11,6630.11,13131,345,2311,
2004-04-07_11:48,6629.32,6629.32,6629.32,6629.32,9103,197,1643,
2004-04-07_11:49,6625.32,6625.32,6625.32,6625.32,15837,281,2457,
2004-04-07_11:50,6627.20,6627.20,6627.20,6627.20,9022,184,1493,
2004-04-07_11:51,6625.34,6625.34,6625.34,6625.34,17168,349,2632,
2004-04-07_11:52,6627.80,6627.80,6627.80,6627.80,11394,205,1876,
2004-04-07_11:53,6627.78,6627.78,6627.78,6627.78,22882,337,3508,
2004-04-07_11:54,6629.20,6629.20,6629.20,6629.20,12177,199,2162,
2004-04-07_11:55,6638.01,6638.01,6638.01,6638.01,28930,389,3551,
2004-04-07_11:56,6632.20,6632.20,6632.20,6632.20,9700,160,1806,
2004-04-07_11:57,6634.36,6634.36,6634.36,6634.36,13752,251,2340,
2004-04-07_11:58,6631.85,6631.85,6631.85,6631.85,8684,163,1584,
2004-04-07_11:59,6640.92,6640.92,6640.92,6640.92,11022,220,2113,
2004-04-07_12:00,6642.17,6642.17,6642.17,6642.17,9676,205,1717,
2004-04-07_12:01,6637.91,6637.91,6637.91,6637.91,11716,250,2211,
2004-04-07_12:02,6635.36,6635.36,6635.36,6635.36,8072,163,1675,
2004-04-07_12:03,6643.32,6643.32,6643.32,6643.32,9659,206,2025,
2004-04-07_12:04,6639.32,6639.32,6639.32,6639.32,6640,146,1335,
2004-04-07_12:05,6634.46,6634.46,6634.46,6634.46,10745,258,1917,
2004-04-07_12:06,6633.58,6633.58,6633.58,6633.58,7042,126,1176,
2004-04-07_12:07,6632.07,6632.07,6632.07,6632.07,9484,231,1860,
2004-04-07_12:08,6631.29,6631.29,6631.29,6631.29,5855,126,1185,
2004-04-07_12:09,6636.04,6636.04,6636.04,6636.04,8889,225,1791,
2004-04-07_12:10,6632.23,6632.23,6632.23,6632.23,7089,167,1473,
2004-04-07_12:11,6629.03,6629.03,6629.03,6629.03,8977,224,1786,
2004-04-07_12:12,6631.94,6631.94,6631.94,6631.94,7560,149,1341,
2004-04-07_12:13,6631.00,6631.00,6631.00,6631.00,9093,209,1780,
2004-04-07_12:14,6638.29,6638.29,6638.29,6638.29,10131,231,1650,
2004-04-07_12:15,6638.42,6638.42,6638.42,6638.42,11765,300,2195,
2004-04-07_12:16,6633.65,6633.65,6633.65,6633.65,7454,172,1371,
2004-04-07_12:17,6634.26,6634.26,6634.26,6634.26,9496,212,1725,
2004-04-07_12:18,6639.16,6639.16,6639.16,6639.16,8269,198,1623,
2004-04-07_12:19,6634.95,6634.95,6634.95,6634.95,9069,212,1920,
2004-04-07_12:20,6635.63,6635.63,6635.63,6635.63,6871,164,1317,
2004-04-07_12:21,6633.42,6633.42,6633.42,6633.42,9983,235,1903,
2004-04-07_12:22,6635.19,6635.19,6635.19,6635.19,7896,155,1379,
2004-04-07_12:23,6629.92,6629.92,6629.92,6629.92,7975,184,1697,
2004-04-07_12:24,6629.33,6629.33,6629.33,6629.33,7065,172,1308,
2004-04-07_12:25,6625.91,6625.91,6625.91,6625.91,10722,253,1949,
2004-04-07_12:26,6624.01,6624.01,6624.01,6624.01,9169,198,1495,
2004-04-07_12:27,6621.00,6621.00,6621.00,6621.00,11890,263,2290,
2004-04-07_12:28,6621.30,6621.30,6621.30,6621.30,10348,218,1951,
2004-04-07_12:29,6623.87,6623.87,6623.87,6623.87,15379,311,2742,
2004-04-07_12:30,6628.36,6628.36,6628.36,6628.36,11327,279,2064,
2004-04-07_12:31,6625.13,6625.13,6625.13,6625.13,14992,352,2614,
2004-04-07_12:32,6627.19,6627.19,6627.19,6627.19,14808,383,2014,
2004-04-07_12:33,6624.39,6624.39,6624.39,6624.39,14420,341,2753,
2004-04-07_12:34,6624.87,6624.87,6624.87,6624.87,9324,181,1610,
2004-04-07_12:35,6626.22,6626.22,6626.22,6626.22,12556,275,2430,
2004-04-07_12:36,6627.14,6627.14,6627.14,6627.14,7970,185,1568,
2004-04-07_12:37,6628.82,6628.82,6628.82,6628.82,11658,238,2065,
2004-04-07_12:38,6621.32,6621.32,6621.32,6621.32,7308,153,1371,
2004-04-07_12:39,6623.67,6623.67,6623.67,6623.67,12153,275,2248,
2004-04-07_12:40,6628.14,6628.14,6628.14,6628.14,8296,189,1667,
2004-04-07_12:41,6620.28,6620.28,6620.28,6620.28,14873,317,2756,
2004-04-07_12:42,6627.75,6627.75,6627.75,6627.75,10035,225,1838,
2004-04-07_12:43,6619.96,6619.96,6619.96,6619.96,12452,275,2305,
2004-04-07_12:44,6621.74,6621.74,6621.74,6621.74,9949,224,1881,
2004-04-07_12:45,6618.25,6618.25,6618.25,6618.25,11193,211,2168,
2004-04-07_12:46,6622.24,6622.24,6622.24,6622.24,8805,195,1711,
2004-04-07_12:47,6618.16,6618.16,6618.16,6618.16,13923,275,2490,
2004-04-07_12:48,6617.68,6617.68,6617.68,6617.68,9922,189,1728,
2004-04-07_12:49,6625.61,6625.61,6625.61,6625.61,17978,369,3057,
2004-04-07_12:50,6626.41,6626.41,6626.41,6626.41,8557,179,1697,
2004-04-07_12:51,6621.08,6621.08,6621.08,6621.08,11955,247,2298,
2004-04-07_12:52,6632.83,6632.83,6632.83,6632.83,9493,225,1798,
2004-04-07_12:53,6628.01,6628.01,6628.01,6628.01,12440,264,2441,
2004-04-07_12:54,6626.80,6626.80,6626.80,6626.80,9514,212,1845,
2004-04-07_12:55,6630.21,6630.21,6630.21,6630.21,14342,324,2498,
2004-04-07_12:56,6629.30,6629.30,6629.30,6629.30,11472,271,1972,
2004-04-07_12:57,6632.27,6632.27,6632.27,6632.27,16313,368,3023,
2004-04-07_12:58,6633.82,6633.82,6633.82,6633.82,10338,244,1922,
2004-04-07_12:59,6633.49,6633.49,6633.49,6633.49,16726,436,2875,
2004-04-07_13:00,6633.46,6633.46,6633.46,6633.46,12295,317,2442,
2004-04-07_13:01,6641.79,6641.79,6641.79,6641.79,18987,430,3458,
2004-04-07_13:02,6636.93,6636.93,6636.93,6636.93,12751,312,2358,
2004-04-07_13:03,6638.23,6638.23,6638.23,6638.23,20860,462,3592,
2004-04-07_13:04,6639.21,6639.21,6639.21,6639.21,15377,385,2866,
2004-04-07_13:05,6645.59,6645.59,6645.59,6645.59,17222,381,3394,
2004-04-07_13:06,6644.45,6644.45,6644.45,6644.45,14263,315,2601,
2004-04-07_13:07,6649.91,6649.91,6649.91,6649.91,17601,423,3624,
2004-04-07_13:08,6641.95,6641.95,6641.95,6641.95,13987,327,2655,
2004-04-07_13:09,6643.67,6643.67,6643.67,6643.67,18064,426,3513,
2004-04-07_13:10,6640.52,6640.52,6640.52,6640.52,15743,363,2824,
2004-04-07_13:11,6645.59,6645.59,6645.59,6645.59,18305,444,3570,
2004-04-07_13:12,6644.22,6644.22,6644.22,6644.22,13485,296,2561,
2004-04-07_13:13,6638.24,6638.24,6638.24,6638.24,14707,319,2925,
2004-04-07_13:14,6638.74,6638.74,6638.74,6638.74,13810,294,2666,
2004-04-07_13:15,6634.86,6634.86,6634.86,6634.86,19833,460,3508,
2004-04-07_13:16,6628.58,6628.58,6628.58,6628.58,15781,368,2826,
2004-04-07_13:17,6632.99,6632.99,6632.99,6632.99,20269,472,3910,
2004-04-07_13:18,6632.76,6632.76,6632.76,6632.76,15916,357,3023,
2004-04-07_13:19,6629.12,6629.12,6629.12,6629.12,22820,515,3997,
2004-04-07_13:20,6628.47,6628.47,6628.47,6628.47,17807,372,3234,
2004-04-07_13:21,6635.35,6635.35,6635.35,6635.35,21444,498,4063,
2004-04-07_13:22,6632.97,6632.97,6632.97,6632.97,18431,424,3596,
2004-04-07_13:23,6632.65,6632.65,6632.65,6632.65,25217,554,4768,
2004-04-07_13:24,6631.94,6631.94,6631.94,6631.94,24228,573,4311,
2004-04-07_13:25,6646.23,6646.23,6646.23,6646.23,32178,837,6539,
2004-04-07_13:26,6646.16,6646.16,6646.16,6646.16,0,0,0,
2004-04-07_13:27,6646.16,6646.16,6646.16,6646.16,0,0,0,
2004-04-07_13:28,6646.16,6646.16,6646.16,6646.16,0,0,0,
2004-04-07_13:29,6646.16,6646.16,6646.16,6646.16,0,0,0,
2004-04-07_13:30,6646.74,6646.74,6646.74,6646.74,223802,5671,36668,
2004-04-08_09:01,6666.73,6666.73,6666.73,6666.73,175495,2734,19991,
2004-04-08_09:02,6667.45,6667.45,6667.45,6667.45,31796,747,5000,
2004-04-08_09:03,6675.80,6675.80,6675.80,6675.80,42660,1082,7589,
2004-04-08_09:04,6667.84,6667.84,6667.84,6667.84,34326,816,5252,
2004-04-08_09:05,6674.98,6674.98,6674.98,6674.98,52823,1243,8241,
2004-04-08_09:06,6672.83,6672.83,6672.83,6672.83,31947,759,5346,
2004-04-08_09:07,6673.02,6673.02,6673.02,6673.02,43850,1112,7245,
2004-04-08_09:08,6677.40,6677.40,6677.40,6677.40,27051,642,4690,
2004-04-08_09:09,6670.98,6670.98,6670.98,6670.98,36417,769,6366,
2004-04-08_09:10,6668.64,6668.64,6668.64,6668.64,23058,483,4237,
2004-04-08_09:11,6667.24,6667.24,6667.24,6667.24,38592,900,6437,
2004-04-08_09:12,6664.29,6664.29,6664.29,6664.29,23450,561,4127,
2004-04-08_09:13,6668.63,6668.63,6668.63,6668.63,36887,922,6126,
2004-04-08_09:14,6668.54,6668.54,6668.54,6668.54,26926,643,4448,
2004-04-08_09:15,6672.34,6672.34,6672.34,6672.34,37365,808,5848,
2004-04-08_09:16,6673.67,6673.67,6673.67,6673.67,24592,613,4251,
2004-04-08_09:17,6679.61,6679.61,6679.61,6679.61,35016,705,5690,
2004-04-08_09:18,6677.51,6677.51,6677.51,6677.51,24433,429,3555,
2004-04-08_09:19,6674.94,6674.94,6674.94,6674.94,32858,701,5278,
2004-04-08_09:20,6676.05,6676.05,6676.05,6676.05,21667,406,3519,
2004-04-08_09:21,6684.67,6684.67,6684.67,6684.67,36088,891,5505,
2004-04-08_09:22,6685.06,6685.06,6685.06,6685.06,28430,701,4405,
2004-04-08_09:23,6684.64,6684.64,6684.64,6684.64,45771,939,6400,
2004-04-08_09:24,6687.49,6687.49,6687.49,6687.49,34857,769,4810,
2004-04-08_09:25,6688.93,6688.93,6688.93,6688.93,39930,899,6406,
2004-04-08_09:26,6688.84,6688.84,6688.84,6688.84,28351,636,4226,
2004-04-08_09:27,6689.37,6689.37,6689.37,6689.37,38571,865,5998,
2004-04-08_09:28,6689.02,6689.02,6689.02,6689.02,27135,765,4310,
2004-04-08_09:29,6690.45,6690.45,6690.45,6690.45,38693,905,5896,
2004-04-08_09:30,6689.04,6689.04,6689.04,6689.04,23044,479,3883,
2004-04-08_09:31,6688.80,6688.80,6688.80,6688.80,31265,761,5040,
2004-04-08_09:32,6686.62,6686.62,6686.62,6686.62,23284,485,3427,
2004-04-08_09:33,6686.84,6686.84,6686.84,6686.84,29333,633,4819,
2004-04-08_09:34,6687.68,6687.68,6687.68,6687.68,20535,438,3332,
2004-04-08_09:35,6683.03,6683.03,6683.03,6683.03,26387,599,4280,
2004-04-08_09:36,6682.81,6682.81,6682.81,6682.81,20971,392,3018,
2004-04-08_09:37,6674.61,6674.61,6674.61,6674.61,26130,551,4438,
2004-04-08_09:38,6675.33,6675.33,6675.33,6675.33,23547,430,3333,
2004-04-08_09:39,6672.18,6672.18,6672.18,6672.18,26478,580,4439,
2004-04-08_09:40,6671.24,6671.24,6671.24,6671.24,16960,361,3052,
2004-04-08_09:41,6665.64,6665.64,6665.64,6665.64,26134,658,4479,
2004-04-08_09:42,6667.47,6667.47,6667.47,6667.47,17743,372,3054,
2004-04-08_09:43,6661.79,6661.79,6661.79,6661.79,28111,618,4603,
2004-04-08_09:44,6665.46,6665.46,6665.46,6665.46,17529,407,3147,
2004-04-08_09:45,6663.65,6663.65,6663.65,6663.65,30797,696,4967,
2004-04-08_09:46,6662.02,6662.02,6662.02,6662.02,17900,368,2999,
2004-04-08_09:47,6656.79,6656.79,6656.79,6656.79,21851,467,3758,
2004-04-08_09:48,6655.61,6655.61,6655.61,6655.61,14498,285,2552,
2004-04-08_09:49,6653.94,6653.94,6653.94,6653.94,25901,584,4316,
2004-04-08_09:50,6656.47,6656.47,6656.47,6656.47,16285,363,2689,
2004-04-08_09:51,6654.19,6654.19,6654.19,6654.19,24702,540,3842,
2004-04-08_09:52,6653.68,6653.68,6653.68,6653.68,17330,415,2843,
2004-04-08_09:53,6656.60,6656.60,6656.60,6656.60,26099,585,4065,
2004-04-08_09:54,6661.26,6661.26,6661.26,6661.26,19552,460,3085,
2004-04-08_09:55,6663.37,6663.37,6663.37,6663.37,24044,524,3953,
2004-04-08_09:56,6657.43,6657.43,6657.43,6657.43,15395,367,2401,
2004-04-08_09:57,6654.74,6654.74,6654.74,6654.74,18661,460,3149,
2004-04-08_09:58,6655.56,6655.56,6655.56,6655.56,10396,233,1962,
2004-04-08_09:59,6654.09,6654.09,6654.09,6654.09,13409,326,2590,
2004-04-08_10:00,6657.40,6657.40,6657.40,6657.40,10182,237,1942,
2004-04-08_10:01,6652.85,6652.85,6652.85,6652.85,13316,308,2455,
2004-04-08_10:02,6652.34,6652.34,6652.34,6652.34,8972,192,1633,
2004-04-08_10:03,6649.84,6649.84,6649.84,6649.84,13612,296,2519,
2004-04-08_10:04,6656.33,6656.33,6656.33,6656.33,9477,210,1787,
2004-04-08_10:05,6649.60,6649.60,6649.60,6649.60,14696,354,2621,
2004-04-08_10:06,6652.07,6652.07,6652.07,6652.07,9223,221,1713,
2004-04-08_10:07,6650.47,6650.47,6650.47,6650.47,13090,309,2632,
2004-04-08_10:08,6648.98,6648.98,6648.98,6648.98,9210,214,1691,
2004-04-08_10:09,6649.21,6649.21,6649.21,6649.21,13821,279,2560,
2004-04-08_10:10,6651.54,6651.54,6651.54,6651.54,8480,197,1756,
2004-04-08_10:11,6649.02,6649.02,6649.02,6649.02,13526,307,2649,
2004-04-08_10:12,6649.15,6649.15,6649.15,6649.15,9269,221,1743,
2004-04-08_10:13,6648.31,6648.31,6648.31,6648.31,14769,344,2499,
2004-04-08_10:14,6647.42,6647.42,6647.42,6647.42,6854,152,1496,
2004-04-08_10:15,6652.70,6652.70,6652.70,6652.70,11742,285,2205,
2004-04-08_10:16,6654.46,6654.46,6654.46,6654.46,9137,229,1707,
2004-04-08_10:17,6654.94,6654.94,6654.94,6654.94,14416,371,2608,
2004-04-08_10:18,6652.95,6652.95,6652.95,6652.95,11159,340,2133,
2004-04-08_10:19,6656.15,6656.15,6656.15,6656.15,14353,319,2501,
2004-04-08_10:20,6653.59,6653.59,6653.59,6653.59,12030,250,2028,
2004-04-08_10:21,6660.06,6660.06,6660.06,6660.06,15187,356,2606,
2004-04-08_10:22,6653.91,6653.91,6653.91,6653.91,11151,247,2069,
2004-04-08_10:23,6655.77,6655.77,6655.77,6655.77,15247,387,2732,
2004-04-08_10:24,6661.03,6661.03,6661.03,6661.03,11688,253,1899,
2004-04-08_10:25,6652.23,6652.23,6652.23,6652.23,12620,268,2296,
2004-04-08_10:26,6655.66,6655.66,6655.66,6655.66,10218,225,1838,
2004-04-08_10:27,6659.09,6659.09,6659.09,6659.09,15586,425,2663,
2004-04-08_10:28,6659.61,6659.61,6659.61,6659.61,12124,284,2087,
2004-04-08_10:29,6654.62,6654.62,6654.62,6654.62,14847,320,2482,
2004-04-08_10:30,6660.59,6660.59,6660.59,6660.59,10904,221,1826,
2004-04-08_10:31,6660.53,6660.53,6660.53,6660.53,12786,285,2424,
2004-04-08_10:32,6661.47,6661.47,6661.47,6661.47,9513,206,1712,
2004-04-08_10:33,6661.74,6661.74,6661.74,6661.74,12861,314,2447,
2004-04-08_10:34,6662.92,6662.92,6662.92,6662.92,8120,161,1587,
2004-04-08_10:35,6661.96,6661.96,6661.96,6661.96,12502,303,2365,
2004-04-08_10:36,6664.55,6664.55,6664.55,6664.55,10209,221,1920,
2004-04-08_10:37,6663.79,6663.79,6663.79,6663.79,13825,337,2328,
2004-04-08_10:38,6667.45,6667.45,6667.45,6667.45,12267,266,2065,
2004-04-08_10:39,6669.67,6669.67,6669.67,6669.67,14787,330,2591,
2004-04-08_10:40,6668.70,6668.70,6668.70,6668.70,15995,352,2420,
2004-04-08_10:41,6666.43,6666.43,6666.43,6666.43,15467,425,2973,
2004-04-08_10:42,6665.55,6665.55,6665.55,6665.55,14323,340,2382,
2004-04-08_10:43,6666.83,6666.83,6666.83,6666.83,16019,330,2660,
2004-04-08_10:44,6671.85,6671.85,6671.85,6671.85,10707,230,1884,
2004-04-08_10:45,6669.13,6669.13,6669.13,6669.13,15948,384,2654,
2004-04-08_10:46,6677.05,6677.05,6677.05,6677.05,11516,250,2124,
2004-04-08_10:47,6673.89,6673.89,6673.89,6673.89,15513,353,2728,
2004-04-08_10:48,6668.43,6668.43,6668.43,6668.43,11760,262,1966,
2004-04-08_10:49,6670.94,6670.94,6670.94,6670.94,15733,328,2481,
2004-04-08_10:50,6670.19,6670.19,6670.19,6670.19,9234,207,1706,
2004-04-08_10:51,6674.79,6674.79,6674.79,6674.79,15129,381,2556,
2004-04-08_10:52,6674.89,6674.89,6674.89,6674.89,10124,212,1653,
2004-04-08_10:53,6672.18,6672.18,6672.18,6672.18,14452,360,2580,
2004-04-08_10:54,6669.08,6669.08,6669.08,6669.08,10694,210,1843,
2004-04-08_10:55,6670.92,6670.92,6670.92,6670.92,15335,308,2488,
2004-04-08_10:56,6674.44,6674.44,6674.44,6674.44,10776,225,1813,
2004-04-08_10:57,6670.76,6670.76,6670.76,6670.76,14001,339,2411,
2004-04-08_10:58,6669.76,6669.76,6669.76,6669.76,9341,212,1706,
2004-04-08_10:59,6668.82,6668.82,6668.82,6668.82,15418,332,2512,
2004-04-08_11:00,6667.74,6667.74,6667.74,6667.74,8464,178,1657,
2004-04-08_11:01,6669.01,6669.01,6669.01,6669.01,12468,279,2398,
2004-04-08_11:02,6667.11,6667.11,6667.11,6667.11,8882,179,1555,
2004-04-08_11:03,6666.38,6666.38,6666.38,6666.38,11834,260,2222,
2004-04-08_11:04,6664.45,6664.45,6664.45,6664.45,11087,243,1719,
2004-04-08_11:05,6664.11,6664.11,6664.11,6664.11,13216,319,2390,
2004-04-08_11:06,6668.05,6668.05,6668.05,6668.05,11058,283,1994,
2004-04-08_11:07,6666.09,6666.09,6666.09,6666.09,13212,286,2323,
2004-04-08_11:08,6667.04,6667.04,6667.04,6667.04,9722,203,1724,
2004-04-08_11:09,6665.59,6665.59,6665.59,6665.59,13679,305,2377,
2004-04-08_11:10,6664.46,6664.46,6664.46,6664.46,8399,180,1584,
2004-04-08_11:11,6662.15,6662.15,6662.15,6662.15,10637,227,2026,
2004-04-08_11:12,6665.00,6665.00,6665.00,6665.00,9084,190,1503,
2004-04-08_11:13,6660.96,6660.96,6660.96,6660.96,14040,338,2238,
2004-04-08_11:14,6660.10,6660.10,6660.10,6660.10,8066,168,1417,
2004-04-08_11:15,6660.36,6660.36,6660.36,6660.36,12550,269,2091,
2004-04-08_11:16,6665.45,6665.45,6665.45,6665.45,9730,228,1684,
2004-04-08_11:17,6660.50,6660.50,6660.50,6660.50,12436,301,2165,
2004-04-08_11:18,6659.74,6659.74,6659.74,6659.74,10637,262,1788,
2004-04-08_11:19,6662.49,6662.49,6662.49,6662.49,15213,354,2650,
2004-04-08_11:20,6661.86,6661.86,6661.86,6661.86,9645,219,1760,
2004-04-08_11:21,6664.27,6664.27,6664.27,6664.27,14668,314,2317,
2004-04-08_11:22,6662.56,6662.56,6662.56,6662.56,9419,210,1541,
2004-04-08_11:23,6663.75,6663.75,6663.75,6663.75,15130,334,2463,
2004-04-08_11:24,6663.56,6663.56,6663.56,6663.56,10679,200,1600,
2004-04-08_11:25,6662.77,6662.77,6662.77,6662.77,11383,246,1961,
2004-04-08_11:26,6663.61,6663.61,6663.61,6663.61,7339,163,1312,
2004-04-08_11:27,6663.14,6663.14,6663.14,6663.14,11887,263,2023,
2004-04-08_11:28,6665.73,6665.73,6665.73,6665.73,9181,187,1531,
2004-04-08_11:29,6663.93,6663.93,6663.93,6663.93,13050,309,1979,
2004-04-08_11:30,6665.34,6665.34,6665.34,6665.34,8823,214,1684,
2004-04-08_11:31,6664.38,6664.38,6664.38,6664.38,12448,277,2102,
2004-04-08_11:32,6664.21,6664.21,6664.21,6664.21,8859,197,1626,
2004-04-08_11:33,6669.65,6669.65,6669.65,6669.65,16063,341,2453,
2004-04-08_11:34,6666.62,6666.62,6666.62,6666.62,9369,191,1741,
2004-04-08_11:35,6671.06,6671.06,6671.06,6671.06,10642,218,1999,
2004-04-08_11:36,6670.54,6670.54,6670.54,6670.54,8776,179,1471,
2004-04-08_11:37,6666.67,6666.67,6666.67,6666.67,15787,322,2176,
2004-04-08_11:38,6674.12,6674.12,6674.12,6674.12,11373,283,1819,
2004-04-08_11:39,6668.94,6668.94,6668.94,6668.94,15902,408,2581,
2004-04-08_11:40,6671.55,6671.55,6671.55,6671.55,11792,255,1962,
2004-04-08_11:41,6681.61,6681.61,6681.61,6681.61,17618,469,3003,
2004-04-08_11:42,6677.40,6677.40,6677.40,6677.40,10792,272,1883,
2004-04-08_11:43,6681.05,6681.05,6681.05,6681.05,19554,477,3202,
2004-04-08_11:44,6683.00,6683.00,6683.00,6683.00,12820,315,2187,
2004-04-08_11:45,6681.56,6681.56,6681.56,6681.56,20801,525,3348,
2004-04-08_11:46,6680.07,6680.07,6680.07,6680.07,17902,421,2857,
2004-04-08_11:47,6683.51,6683.51,6683.51,6683.51,25776,551,3779,
2004-04-08_11:48,6683.60,6683.60,6683.60,6683.60,14936,320,2570,
2004-04-08_11:49,6677.95,6677.95,6677.95,6677.95,19763,457,3424,
2004-04-08_11:50,6681.72,6681.72,6681.72,6681.72,14400,281,2353,
2004-04-08_11:51,6682.94,6682.94,6682.94,6682.94,18536,448,3068,
2004-04-08_11:52,6683.91,6683.91,6683.91,6683.91,12885,268,2197,
2004-04-08_11:53,6678.84,6678.84,6678.84,6678.84,19002,365,2988,
2004-04-08_11:54,6677.64,6677.64,6677.64,6677.64,11843,220,2023,
2004-04-08_11:55,6683.65,6683.65,6683.65,6683.65,13749,317,2510,
2004-04-08_11:56,6678.17,6678.17,6678.17,6678.17,12202,241,1805,
2004-04-08_11:57,6679.24,6679.24,6679.24,6679.24,16048,364,2814,
2004-04-08_11:58,6679.54,6679.54,6679.54,6679.54,15459,291,2770,
2004-04-08_11:59,6676.71,6676.71,6676.71,6676.71,16684,337,2923,
2004-04-08_12:00,6678.06,6678.06,6678.06,6678.06,10790,214,1942,
2004-04-08_12:01,6675.85,6675.85,6675.85,6675.85,15739,294,2687,
2004-04-08_12:02,6675.87,6675.87,6675.87,6675.87,12401,248,2008,
2004-04-08_12:03,6676.64,6676.64,6676.64,6676.64,17132,320,2818,
2004-04-08_12:04,6675.47,6675.47,6675.47,6675.47,12099,212,2088,
2004-04-08_12:05,6676.62,6676.62,6676.62,6676.62,21173,391,3481,
2004-04-08_12:06,6685.32,6685.32,6685.32,6685.32,11813,268,2035,
2004-04-08_12:07,6676.02,6676.02,6676.02,6676.02,17556,408,3130,
2004-04-08_12:08,6683.34,6683.34,6683.34,6683.34,10312,223,1977,
2004-04-08_12:09,6675.18,6675.18,6675.18,6675.18,13401,310,2468,
2004-04-08_12:10,6677.39,6677.39,6677.39,6677.39,9370,226,1800,
2004-04-08_12:11,6681.22,6681.22,6681.22,6681.22,15832,321,2724,
2004-04-08_12:12,6675.59,6675.59,6675.59,6675.59,12314,256,1927,
2004-04-08_12:13,6674.67,6674.67,6674.67,6674.67,11167,254,2220,
2004-04-08_12:14,6673.54,6673.54,6673.54,6673.54,7656,149,1425,
2004-04-08_12:15,6676.15,6676.15,6676.15,6676.15,10593,229,1967,
2004-04-08_12:16,6674.20,6674.20,6674.20,6674.20,9067,223,1485,
2004-04-08_12:17,6676.33,6676.33,6676.33,6676.33,11348,271,2016,
2004-04-08_12:18,6674.45,6674.45,6674.45,6674.45,7454,178,1471,
2004-04-08_12:19,6672.19,6672.19,6672.19,6672.19,10594,232,2096,
2004-04-08_12:20,6674.08,6674.08,6674.08,6674.08,7732,172,1461,
2004-04-08_12:21,6673.12,6673.12,6673.12,6673.12,9909,240,1940,
2004-04-08_12:22,6674.14,6674.14,6674.14,6674.14,7130,163,1367,
2004-04-08_12:23,6671.99,6671.99,6671.99,6671.99,13823,337,2289,
2004-04-08_12:24,6672.19,6672.19,6672.19,6672.19,12588,278,2039,
2004-04-08_12:25,6673.47,6673.47,6673.47,6673.47,14275,303,2833,
2004-04-08_12:26,6671.58,6671.58,6671.58,6671.58,9787,210,1797,
2004-04-08_12:27,6673.70,6673.70,6673.70,6673.70,15581,339,2894,
2004-04-08_12:28,6670.98,6670.98,6670.98,6670.98,9660,194,1778,
2004-04-08_12:29,6671.63,6671.63,6671.63,6671.63,15500,306,2502,
2004-04-08_12:30,6669.05,6669.05,6669.05,6669.05,9643,179,1730,
2004-04-08_12:31,6669.13,6669.13,6669.13,6669.13,15029,312,2374,
2004-04-08_12:32,6669.79,6669.79,6669.79,6669.79,10371,217,1707,
2004-04-08_12:33,6667.46,6667.46,6667.46,6667.46,12298,283,2334,
2004-04-08_12:34,6670.48,6670.48,6670.48,6670.48,9069,209,1603,
2004-04-08_12:35,6668.39,6668.39,6668.39,6668.39,14215,402,2528,
2004-04-08_12:36,6668.85,6668.85,6668.85,6668.85,8804,295,1717,
2004-04-08_12:37,6666.82,6666.82,6666.82,6666.82,13455,346,2195,
2004-04-08_12:38,6668.06,6668.06,6668.06,6668.06,10083,238,1819,
2004-04-08_12:39,6665.90,6665.90,6665.90,6665.90,14739,393,2694,
2004-04-08_12:40,6664.93,6664.93,6664.93,6664.93,9758,223,1954,
2004-04-08_12:41,6665.30,6665.30,6665.30,6665.30,15484,359,2704,
2004-04-08_12:42,6662.49,6662.49,6662.49,6662.49,11918,244,2129,
2004-04-08_12:43,6666.57,6666.57,6666.57,6666.57,12641,286,2648,
2004-04-08_12:44,6661.38,6661.38,6661.38,6661.38,11911,274,2196,
2004-04-08_12:45,6661.75,6661.75,6661.75,6661.75,14511,310,2766,
2004-04-08_12:46,6656.93,6656.93,6656.93,6656.93,10102,233,1870,
2004-04-08_12:47,6660.58,6660.58,6660.58,6660.58,13888,292,2773,
2004-04-08_12:48,6660.12,6660.12,6660.12,6660.12,9867,211,2001,
2004-04-08_12:49,6658.48,6658.48,6658.48,6658.48,13999,284,2531,
2004-04-08_12:50,6656.05,6656.05,6656.05,6656.05,10623,233,2007,
2004-04-08_12:51,6657.26,6657.26,6657.26,6657.26,14264,311,2776,
2004-04-08_12:52,6656.89,6656.89,6656.89,6656.89,11200,228,2026,
2004-04-08_12:53,6657.44,6657.44,6657.44,6657.44,13573,291,2629,
2004-04-08_12:54,6653.69,6653.69,6653.69,6653.69,12102,295,2291,
2004-04-08_12:55,6657.97,6657.97,6657.97,6657.97,16190,392,3125,
2004-04-08_12:56,6656.95,6656.95,6656.95,6656.95,11960,273,2213,
2004-04-08_12:57,6653.94,6653.94,6653.94,6653.94,14385,348,2823,
2004-04-08_12:58,6653.60,6653.60,6653.60,6653.60,10541,249,1967,
2004-04-08_12:59,6663.11,6663.11,6663.11,6663.11,15223,372,2777,
2004-04-08_13:00,6660.60,6660.60,6660.60,6660.60,10065,231,1903,
2004-04-08_13:01,6664.34,6664.34,6664.34,6664.34,15985,374,3135,
2004-04-08_13:02,6663.59,6663.59,6663.59,6663.59,10271,257,1984,
2004-04-08_13:03,6664.54,6664.54,6664.54,6664.54,17921,429,3020,
2004-04-08_13:04,6665.61,6665.61,6665.61,6665.61,13700,381,2359,
2004-04-08_13:05,6668.78,6668.78,6668.78,6668.78,17864,533,3094,
2004-04-08_13:06,6667.71,6667.71,6667.71,6667.71,13825,400,2532,
2004-04-08_13:07,6668.71,6668.71,6668.71,6668.71,15663,407,2941,
2004-04-08_13:08,6674.72,6674.72,6674.72,6674.72,13423,345,2412,
2004-04-08_13:09,6669.47,6669.47,6669.47,6669.47,15857,374,3033,
2004-04-08_13:10,6668.57,6668.57,6668.57,6668.57,10746,271,2133,
2004-04-08_13:11,6668.52,6668.52,6668.52,6668.52,14851,386,2810,
2004-04-08_13:12,6666.79,6666.79,6666.79,6666.79,12225,319,2362,
2004-04-08_13:13,6666.69,6666.69,6666.69,6666.69,17374,396,3412,
2004-04-08_13:14,6659.59,6659.59,6659.59,6659.59,13359,305,2425,
2004-04-08_13:15,6662.01,6662.01,6662.01,6662.01,18855,414,3536,
2004-04-08_13:16,6658.11,6658.11,6658.11,6658.11,15550,355,2975,
2004-04-08_13:17,6660.12,6660.12,6660.12,6660.12,18256,405,3733,
2004-04-08_13:18,6655.46,6655.46,6655.46,6655.46,15820,362,2835,
2004-04-08_13:19,6661.60,6661.60,6661.60,6661.60,23536,611,4414,
2004-04-08_13:20,6660.27,6660.27,6660.27,6660.27,18032,506,3657,
2004-04-08_13:21,6665.95,6665.95,6665.95,6665.95,33267,1067,6532,
2004-04-08_13:22,6667.95,6667.95,6667.95,6667.95,21230,540,4104,
2004-04-08_13:23,6669.53,6669.53,6669.53,6669.53,31035,762,5864,
2004-04-08_13:24,6662.61,6662.61,6662.61,6662.61,27326,693,5227,
2004-04-08_13:25,6674.84,6674.84,6674.84,6674.84,44416,1194,7936,
2004-04-08_13:26,6674.84,6674.84,6674.84,6674.84,0,0,0,
2004-04-08_13:27,6674.84,6674.84,6674.84,6674.84,0,0,0,
2004-04-08_13:28,6674.84,6674.84,6674.84,6674.84,0,0,0,
2004-04-08_13:29,6674.84,6674.84,6674.84,6674.84,0,0,0,
2004-04-08_13:30,6672.86,6672.86,6672.86,6672.86,238342,5934,39441,
2004-04-09_09:01,6650.31,6650.31,6650.31,6650.31,137557,3383,24313,
2004-04-09_09:02,6637.86,6637.86,6637.86,6637.86,31963,716,5998,
2004-04-09_09:03,6631.49,6631.49,6631.49,6631.49,48860,1078,8308,
2004-04-09_09:04,6632.57,6632.57,6632.57,6632.57,32212,699,5590,
2004-04-09_09:05,6632.00,6632.00,6632.00,6632.00,43985,1022,7570,
2004-04-09_09:06,6635.63,6635.63,6635.63,6635.63,31885,741,5514,
2004-04-09_09:07,6641.56,6641.56,6641.56,6641.56,44058,1036,7822,
2004-04-09_09:08,6651.23,6651.23,6651.23,6651.23,30572,658,5551,
2004-04-09_09:09,6653.13,6653.13,6653.13,6653.13,46359,1080,7835,
2004-04-09_09:10,6653.82,6653.82,6653.82,6653.82,33640,799,5757,
2004-04-09_09:11,6659.47,6659.47,6659.47,6659.47,54668,1423,8923,
2004-04-09_09:12,6660.04,6660.04,6660.04,6660.04,33042,783,5323,
2004-04-09_09:13,6661.00,6661.00,6661.00,6661.00,52566,1488,8273,
2004-04-09_09:14,6658.92,6658.92,6658.92,6658.92,29520,777,5021,
2004-04-09_09:15,6662.31,6662.31,6662.31,6662.31,38758,978,6627,
2004-04-09_09:16,6660.66,6660.66,6660.66,6660.66,23206,546,4105,
2004-04-09_09:17,6654.02,6654.02,6654.02,6654.02,30371,671,5231,
2004-04-09_09:18,6654.92,6654.92,6654.92,6654.92,25407,544,3878,
2004-04-09_09:19,6652.00,6652.00,6652.00,6652.00,33282,809,5365,
2004-04-09_09:20,6647.30,6647.30,6647.30,6647.30,25396,607,4051,
2004-04-09_09:21,6648.81,6648.81,6648.81,6648.81,32627,805,5132,
2004-04-09_09:22,6646.62,6646.62,6646.62,6646.62,20111,392,3364,
2004-04-09_09:23,6638.67,6638.67,6638.67,6638.67,26141,511,4254,
2004-04-09_09:24,6639.19,6639.19,6639.19,6639.19,18891,416,2983,
2004-04-09_09:25,6639.87,6639.87,6639.87,6639.87,26070,600,4206,
2004-04-09_09:26,6639.97,6639.97,6639.97,6639.97,16428,410,2742,
2004-04-09_09:27,6643.20,6643.20,6643.20,6643.20,22589,505,3750,
2004-04-09_09:28,6650.19,6650.19,6650.19,6650.19,18344,375,2807,
2004-04-09_09:29,6649.57,6649.57,6649.57,6649.57,26641,633,4507,
2004-04-09_09:30,6653.19,6653.19,6653.19,6653.19,19192,434,3353,
2004-04-09_09:31,6653.13,6653.13,6653.13,6653.13,25098,598,4216,
2004-04-09_09:32,6657.18,6657.18,6657.18,6657.18,16024,323,2769,
2004-04-09_09:33,6655.33,6655.33,6655.33,6655.33,25686,604,4119,
2004-04-09_09:34,6657.06,6657.06,6657.06,6657.06,14232,348,2599,
2004-04-09_09:35,6658.30,6658.30,6658.30,6658.30,25791,548,4367,
2004-04-09_09:36,6656.25,6656.25,6656.25,6656.25,17412,444,2853,
2004-04-09_09:37,6651.60,6651.60,6651.60,6651.60,27861,627,4413,
2004-04-09_09:38,6653.59,6653.59,6653.59,6653.59,15679,309,2731,
2004-04-09_09:39,6647.97,6647.97,6647.97,6647.97,20048,426,3608,
2004-04-09_09:40,6650.35,6650.35,6650.35,6650.35,13799,305,2595,
2004-04-09_09:41,6646.67,6646.67,6646.67,6646.67,19748,446,3490,
2004-04-09_09:42,6646.98,6646.98,6646.98,6646.98,11389,237,2251,
2004-04-09_09:43,6647.79,6647.79,6647.79,6647.79,18411,430,3315,
2004-04-09_09:44,6651.22,6651.22,6651.22,6651.22,10341,216,1981,
2004-04-09_09:45,6648.51,6648.51,6648.51,6648.51,16815,422,3401,
2004-04-09_09:46,6647.46,6647.46,6647.46,6647.46,12560,300,2045,
2004-04-09_09:47,6645.96,6645.96,6645.96,6645.96,15666,378,2923,
2004-04-09_09:48,6648.42,6648.42,6648.42,6648.42,10511,266,2011,
2004-04-09_09:49,6644.09,6644.09,6644.09,6644.09,16621,397,3071,
2004-04-09_09:50,6640.91,6640.91,6640.91,6640.91,12268,284,2282,
2004-04-09_09:51,6642.88,6642.88,6642.88,6642.88,17709,411,3371,
2004-04-09_09:52,6633.29,6633.29,6633.29,6633.29,14721,329,2636,
2004-04-09_09:53,6637.32,6637.32,6637.32,6637.32,24776,541,3892,
2004-04-09_09:54,6637.23,6637.23,6637.23,6637.23,18438,350,2889,
2004-04-09_09:55,6636.95,6636.95,6636.95,6636.95,23244,477,3899,
2004-04-09_09:56,6627.88,6627.88,6627.88,6627.88,15305,315,2690,
2004-04-09_09:57,6631.32,6631.32,6631.32,6631.32,21798,443,3839,
2004-04-09_09:58,6628.00,6628.00,6628.00,6628.00,19668,463,3469,
2004-04-09_09:59,6624.75,6624.75,6624.75,6624.75,22615,466,3975,
2004-04-09_10:00,6626.76,6626.76,6626.76,6626.76,21928,453,3526,
2004-04-09_10:01,6619.33,6619.33,6619.33,6619.33,41003,786,6330,
2004-04-09_10:02,6620.53,6620.53,6620.53,6620.53,19971,418,3313,
2004-04-09_10:03,6615.14,6615.14,6615.14,6615.14,33118,689,5324,
2004-04-09_10:04,6617.09,6617.09,6617.09,6617.09,21346,429,3665,
2004-04-09_10:05,6613.36,6613.36,6613.36,6613.36,27487,594,4966,
2004-04-09_10:06,6612.60,6612.60,6612.60,6612.60,18836,408,3491,
2004-04-09_10:07,6609.05,6609.05,6609.05,6609.05,21746,474,3932,
2004-04-09_10:08,6609.13,6609.13,6609.13,6609.13,17714,336,3086,
2004-04-09_10:09,6608.57,6608.57,6608.57,6608.57,20857,443,3699,
2004-04-09_10:10,6607.89,6607.89,6607.89,6607.89,15091,307,2966,
2004-04-09_10:11,6618.83,6618.83,6618.83,6618.83,17735,364,3256,
2004-04-09_10:12,6612.82,6612.82,6612.82,6612.82,11969,249,2365,
2004-04-09_10:13,6621.10,6621.10,6621.10,6621.10,15499,334,3000,
2004-04-09_10:14,6623.51,6623.51,6623.51,6623.51,10423,215,1931,
2004-04-09_10:15,6621.24,6621.24,6621.24,6621.24,16106,374,3002,
2004-04-09_10:16,6628.56,6628.56,6628.56,6628.56,12150,287,2160,
2004-04-09_10:17,6631.07,6631.07,6631.07,6631.07,15826,367,2969,
2004-04-09_10:18,6621.01,6621.01,6621.01,6621.01,12743,293,2256,
2004-04-09_10:19,6622.33,6622.33,6622.33,6622.33,19895,412,3503,
2004-04-09_10:20,6620.24,6620.24,6620.24,6620.24,12157,301,2367,
2004-04-09_10:21,6621.40,6621.40,6621.40,6621.40,13826,323,2943,
2004-04-09_10:22,6624.48,6624.48,6624.48,6624.48,9692,225,1900,
2004-04-09_10:23,6621.43,6621.43,6621.43,6621.43,15937,336,2782,
2004-04-09_10:24,6620.78,6620.78,6620.78,6620.78,9250,177,1759,
2004-04-09_10:25,6623.57,6623.57,6623.57,6623.57,12222,239,2269,
2004-04-09_10:26,6627.12,6627.12,6627.12,6627.12,9220,180,1481,
2004-04-09_10:27,6625.01,6625.01,6625.01,6625.01,12723,297,2514,
2004-04-09_10:28,6630.02,6630.02,6630.02,6630.02,9921,214,1808,
2004-04-09_10:29,6632.15,6632.15,6632.15,6632.15,14680,408,2679,
2004-04-09_10:30,6628.69,6628.69,6628.69,6628.69,10171,219,1898,
2004-04-09_10:31,6635.17,6635.17,6635.17,6635.17,18055,451,3247,
2004-04-09_10:32,6633.96,6633.96,6633.96,6633.96,13306,307,2329,
2004-04-09_10:33,6628.87,6628.87,6628.87,6628.87,18026,424,3360,
2004-04-09_10:34,6633.19,6633.19,6633.19,6633.19,13125,299,2285,
2004-04-09_10:35,6637.54,6637.54,6637.54,6637.54,16972,445,2965,
2004-04-09_10:36,6635.35,6635.35,6635.35,6635.35,12743,306,2314,
2004-04-09_10:37,6639.22,6639.22,6639.22,6639.22,14748,324,2701,
2004-04-09_10:38,6638.12,6638.12,6638.12,6638.12,8054,158,1546,
2004-04-09_10:39,6639.86,6639.86,6639.86,6639.86,13477,277,2493,
2004-04-09_10:40,6631.77,6631.77,6631.77,6631.77,9648,204,1865,
2004-04-09_10:41,6629.61,6629.61,6629.61,6629.61,11061,287,2120,
2004-04-09_10:42,6631.30,6631.30,6631.30,6631.30,8307,185,1529,
2004-04-09_10:43,6637.58,6637.58,6637.58,6637.58,12651,283,2402,
2004-04-09_10:44,6635.75,6635.75,6635.75,6635.75,8479,175,1655,
2004-04-09_10:45,6636.29,6636.29,6636.29,6636.29,11922,250,2381,
2004-04-09_10:46,6637.22,6637.22,6637.22,6637.22,10309,258,2083,
2004-04-09_10:47,6639.26,6639.26,6639.26,6639.26,14668,307,2851,
2004-04-09_10:48,6635.88,6635.88,6635.88,6635.88,10236,232,1984,
2004-04-09_10:49,6639.90,6639.90,6639.90,6639.90,12490,269,2626,
2004-04-09_10:50,6633.88,6633.88,6633.88,6633.88,13214,288,2093,
2004-04-09_10:51,6633.51,6633.51,6633.51,6633.51,13832,327,2554,
2004-04-09_10:52,6637.21,6637.21,6637.21,6637.21,8468,184,1601,
2004-04-09_10:53,6635.25,6635.25,6635.25,6635.25,11407,237,2308,
2004-04-09_10:54,6639.06,6639.06,6639.06,6639.06,10067,187,1766,
2004-04-09_10:55,6628.41,6628.41,6628.41,6628.41,12800,264,2392,
2004-04-09_10:56,6626.24,6626.24,6626.24,6626.24,10165,257,1994,
2004-04-09_10:57,6631.50,6631.50,6631.50,6631.50,15416,351,2570,
2004-04-09_10:58,6635.74,6635.74,6635.74,6635.74,9057,211,1751,
2004-04-09_10:59,6628.78,6628.78,6628.78,6628.78,12723,278,2364,
2004-04-09_11:00,6624.61,6624.61,6624.61,6624.61,8987,194,1744,
2004-04-09_11:01,6628.70,6628.70,6628.70,6628.70,12403,280,2466,
2004-04-09_11:02,6629.24,6629.24,6629.24,6629.24,8460,167,1455,
2004-04-09_11:03,6627.27,6627.27,6627.27,6627.27,10384,221,2045,
2004-04-09_11:04,6627.78,6627.78,6627.78,6627.78,11871,277,1753,
2004-04-09_11:05,6633.68,6633.68,6633.68,6633.68,13351,312,2279,
2004-04-09_11:06,6627.30,6627.30,6627.30,6627.30,10457,242,1888,
2004-04-09_11:07,6630.51,6630.51,6630.51,6630.51,16376,394,2718,
2004-04-09_11:08,6633.07,6633.07,6633.07,6633.07,10481,240,1950,
2004-04-09_11:09,6628.51,6628.51,6628.51,6628.51,15886,349,2844,
2004-04-09_11:10,6633.82,6633.82,6633.82,6633.82,13757,344,2292,
2004-04-09_11:11,6628.98,6628.98,6628.98,6628.98,20556,518,3306,
2004-04-09_11:12,6628.02,6628.02,6628.02,6628.02,14630,303,2605,
2004-04-09_11:13,6629.51,6629.51,6629.51,6629.51,17827,470,3252,
2004-04-09_11:14,6635.95,6635.95,6635.95,6635.95,12308,309,2143,
2004-04-09_11:15,6639.70,6639.70,6639.70,6639.70,16916,392,2752,
2004-04-09_11:16,6639.14,6639.14,6639.14,6639.14,10278,279,1845,
2004-04-09_11:17,6634.64,6634.64,6634.64,6634.64,12390,298,2477,
2004-04-09_11:18,6636.98,6636.98,6636.98,6636.98,9272,197,1784,
2004-04-09_11:19,6635.87,6635.87,6635.87,6635.87,18263,488,3170,
2004-04-09_11:20,6640.84,6640.84,6640.84,6640.84,12735,301,2551,
2004-04-09_11:21,6638.83,6638.83,6638.83,6638.83,24382,719,4458,
2004-04-09_11:22,6638.17,6638.17,6638.17,6638.17,16991,390,2906,
2004-04-09_11:23,6642.08,6642.08,6642.08,6642.08,20985,576,3871,
2004-04-09_11:24,6643.20,6643.20,6643.20,6643.20,16778,472,2681,
2004-04-09_11:25,6644.61,6644.61,6644.61,6644.61,24211,511,3935,
2004-04-09_11:26,6639.34,6639.34,6639.34,6639.34,13493,354,2504,
2004-04-09_11:27,6645.58,6645.58,6645.58,6645.58,19391,440,3121,
2004-04-09_11:28,6643.82,6643.82,6643.82,6643.82,10833,229,2004,
2004-04-09_11:29,6645.60,6645.60,6645.60,6645.60,18937,346,3296,
2004-04-09_11:30,6640.21,6640.21,6640.21,6640.21,12919,271,2142,
2004-04-09_11:31,6637.52,6637.52,6637.52,6637.52,14192,351,2796,
2004-04-09_11:32,6632.53,6632.53,6632.53,6632.53,9526,200,1881,
2004-04-09_11:33,6636.04,6636.04,6636.04,6636.04,17720,441,2985,
2004-04-09_11:34,6633.32,6633.32,6633.32,6633.32,14159,314,2504,
2004-04-09_11:35,6634.36,6634.36,6634.36,6634.36,16541,365,2892,
2004-04-09_11:36,6633.51,6633.51,6633.51,6633.51,12226,311,2244,
2004-04-09_11:37,6630.81,6630.81,6630.81,6630.81,15496,335,2727,
2004-04-09_11:38,6635.91,6635.91,6635.91,6635.91,11705,246,2058,
2004-04-09_11:39,6637.53,6637.53,6637.53,6637.53,15342,338,2721,
2004-04-09_11:40,6634.42,6634.42,6634.42,6634.42,10911,240,1920,
2004-04-09_11:41,6632.95,6632.95,6632.95,6632.95,13551,302,2415,
2004-04-09_11:42,6636.43,6636.43,6636.43,6636.43,9037,175,1608,
2004-04-09_11:43,6637.02,6637.02,6637.02,6637.02,16985,304,3057,
2004-04-09_11:44,6635.69,6635.69,6635.69,6635.69,12385,241,2346,
2004-04-09_11:45,6629.04,6629.04,6629.04,6629.04,28811,433,4549,
2004-04-09_11:46,6627.04,6627.04,6627.04,6627.04,11732,255,2121,
2004-04-09_11:47,6633.02,6633.02,6633.02,6633.02,17674,322,3095,
2004-04-09_11:48,6632.86,6632.86,6632.86,6632.86,13116,281,2158,
2004-04-09_11:49,6632.11,6632.11,6632.11,6632.11,15385,328,2780,
2004-04-09_11:50,6633.65,6633.65,6633.65,6633.65,10731,229,2066,
2004-04-09_11:51,6632.05,6632.05,6632.05,6632.05,16945,352,3236,
2004-04-09_11:52,6631.22,6631.22,6631.22,6631.22,12170,274,2229,
2004-04-09_11:53,6634.03,6634.03,6634.03,6634.03,19268,407,3405,
2004-04-09_11:54,6631.02,6631.02,6631.02,6631.02,15060,338,2532,
2004-04-09_11:55,6631.83,6631.83,6631.83,6631.83,18265,365,3047,
2004-04-09_11:56,6634.62,6634.62,6634.62,6634.62,10573,206,1866,
2004-04-09_11:57,6635.68,6635.68,6635.68,6635.68,13814,293,2426,
2004-04-09_11:58,6636.20,6636.20,6636.20,6636.20,9544,173,1708,
2004-04-09_11:59,6630.64,6630.64,6630.64,6630.64,19026,418,3283,
2004-04-09_12:00,6632.36,6632.36,6632.36,6632.36,12985,296,2285,
2004-04-09_12:01,6631.57,6631.57,6631.57,6631.57,14253,329,2593,
2004-04-09_12:02,6632.66,6632.66,6632.66,6632.66,11984,258,2061,
2004-04-09_12:03,6634.44,6634.44,6634.44,6634.44,15156,339,2537,
2004-04-09_12:04,6621.37,6621.37,6621.37,6621.37,11636,228,2053,
2004-04-09_12:05,6620.77,6620.77,6620.77,6620.77,15774,321,2901,
2004-04-09_12:06,6620.92,6620.92,6620.92,6620.92,13630,295,2535,
2004-04-09_12:07,6617.55,6617.55,6617.55,6617.55,19355,394,3497,
2004-04-09_12:08,6617.63,6617.63,6617.63,6617.63,13722,308,2337,
2004-04-09_12:09,6616.44,6616.44,6616.44,6616.44,22483,548,3737,
2004-04-09_12:10,6614.93,6614.93,6614.93,6614.93,18261,399,3154,
2004-04-09_12:11,6611.84,6611.84,6611.84,6611.84,17147,385,3354,
2004-04-09_12:12,6613.88,6613.88,6613.88,6613.88,16247,417,3151,
2004-04-09_12:13,6609.17,6609.17,6609.17,6609.17,23439,563,4151,
2004-04-09_12:14,6609.00,6609.00,6609.00,6609.00,15484,359,2953,
2004-04-09_12:15,6612.81,6612.81,6612.81,6612.81,22363,508,3867,
2004-04-09_12:16,6613.22,6613.22,6613.22,6613.22,15147,344,2614,
2004-04-09_12:17,6611.42,6611.42,6611.42,6611.42,18511,443,3470,
2004-04-09_12:18,6612.87,6612.87,6612.87,6612.87,12288,277,2211,
2004-04-09_12:19,6613.15,6613.15,6613.15,6613.15,16792,474,2868,
2004-04-09_12:20,6615.50,6615.50,6615.50,6615.50,11112,258,1921,
2004-04-09_12:21,6613.66,6613.66,6613.66,6613.66,12515,284,2425,
2004-04-09_12:22,6612.93,6612.93,6612.93,6612.93,8749,189,1606,
2004-04-09_12:23,6613.37,6613.37,6613.37,6613.37,11272,274,2156,
2004-04-09_12:24,6613.79,6613.79,6613.79,6613.79,8702,192,1551,
2004-04-09_12:25,6612.76,6612.76,6612.76,6612.76,10186,237,2009,
2004-04-09_12:26,6615.47,6615.47,6615.47,6615.47,7932,199,1712,
2004-04-09_12:27,6612.59,6612.59,6612.59,6612.59,10849,256,2156,
2004-04-09_12:28,6612.90,6612.90,6612.90,6612.90,7449,198,1623,
2004-04-09_12:29,6618.83,6618.83,6618.83,6618.83,11650,250,2146,
2004-04-09_12:30,6615.46,6615.46,6615.46,6615.46,8141,184,1707,
2004-04-09_12:31,6614.00,6614.00,6614.00,6614.00,9217,211,2058,
2004-04-09_12:32,6623.38,6623.38,6623.38,6623.38,6818,149,1446,
2004-04-09_12:33,6619.63,6619.63,6619.63,6619.63,9959,230,2009,
2004-04-09_12:34,6614.17,6614.17,6614.17,6614.17,7302,158,1469,
2004-04-09_12:35,6616.03,6616.03,6616.03,6616.03,11714,280,2084,
2004-04-09_12:36,6623.73,6623.73,6623.73,6623.73,8094,155,1517,
2004-04-09_12:37,6625.74,6625.74,6625.74,6625.74,9554,197,1970,
2004-04-09_12:38,6622.76,6622.76,6622.76,6622.76,7672,159,1519,
2004-04-09_12:39,6618.24,6618.24,6618.24,6618.24,10709,237,2022,
2004-04-09_12:40,6619.85,6619.85,6619.85,6619.85,7252,167,1425,
2004-04-09_12:41,6623.61,6623.61,6623.61,6623.61,10922,241,2001,
2004-04-09_12:42,6616.07,6616.07,6616.07,6616.07,8601,177,1515,
2004-04-09_12:43,6619.25,6619.25,6619.25,6619.25,12454,272,2440,
2004-04-09_12:44,6623.05,6623.05,6623.05,6623.05,7938,174,1695,
2004-04-09_12:45,6614.69,6614.69,6614.69,6614.69,11277,237,1971,
2004-04-09_12:46,6615.77,6615.77,6615.77,6615.77,8545,166,1645,
2004-04-09_12:47,6613.17,6613.17,6613.17,6613.17,10068,229,2074,
2004-04-09_12:48,6614.02,6614.02,6614.02,6614.02,7919,164,1612,
2004-04-09_12:49,6615.38,6615.38,6615.38,6615.38,12536,299,2358,
2004-04-09_12:50,6616.06,6616.06,6616.06,6616.06,8481,171,1651,
2004-04-09_12:51,6617.34,6617.34,6617.34,6617.34,11372,236,2279,
2004-04-09_12:52,6616.46,6616.46,6616.46,6616.46,8019,155,1462,
2004-04-09_12:53,6620.78,6620.78,6620.78,6620.78,12240,247,2251,
2004-04-09_12:54,6620.40,6620.40,6620.40,6620.40,8651,173,1678,
2004-04-09_12:55,6620.23,6620.23,6620.23,6620.23,14343,330,2663,
2004-04-09_12:56,6620.38,6620.38,6620.38,6620.38,9008,185,1807,
2004-04-09_12:57,6619.58,6619.58,6619.58,6619.58,13949,293,2772,
2004-04-09_12:58,6615.17,6615.17,6615.17,6615.17,9435,200,1930,
2004-04-09_12:59,6624.11,6624.11,6624.11,6624.11,12613,245,2617,
2004-04-09_13:00,6621.90,6621.90,6621.90,6621.90,9363,180,1807,
2004-04-09_13:01,6622.75,6622.75,6622.75,6622.75,12952,299,2616,
2004-04-09_13:02,6617.35,6617.35,6617.35,6617.35,9942,237,2014,
2004-04-09_13:03,6617.64,6617.64,6617.64,6617.64,13344,284,2664,
2004-04-09_13:04,6624.80,6624.80,6624.80,6624.80,9931,196,1921,
2004-04-09_13:05,6623.20,6623.20,6623.20,6623.20,12524,287,2672,
2004-04-09_13:06,6626.34,6626.34,6626.34,6626.34,10588,229,2024,
2004-04-09_13:07,6624.57,6624.57,6624.57,6624.57,14047,303,2828,
2004-04-09_13:08,6624.58,6624.58,6624.58,6624.58,11550,246,2215,
2004-04-09_13:09,6623.63,6623.63,6623.63,6623.63,17102,363,3236,
2004-04-09_13:10,6623.55,6623.55,6623.55,6623.55,13063,282,2537,
2004-04-09_13:11,6622.51,6622.51,6622.51,6622.51,19169,413,3599,
2004-04-09_13:12,6626.95,6626.95,6626.95,6626.95,14529,300,2706,
2004-04-09_13:13,6625.63,6625.63,6625.63,6625.63,22753,493,4081,
2004-04-09_13:14,6624.53,6624.53,6624.53,6624.53,13174,270,2656,
2004-04-09_13:15,6625.21,6625.21,6625.21,6625.21,20616,496,3936,
2004-04-09_13:16,6629.26,6629.26,6629.26,6629.26,18111,420,3456,
2004-04-09_13:17,6622.02,6622.02,6622.02,6622.02,28237,653,5376,
2004-04-09_13:18,6627.07,6627.07,6627.07,6627.07,21410,508,3664,
2004-04-09_13:19,6627.45,6627.45,6627.45,6627.45,26346,578,4998,
2004-04-09_13:20,6625.54,6625.54,6625.54,6625.54,20072,428,3884,
2004-04-09_13:21,6626.22,6626.22,6626.22,6626.22,26053,598,5298,
2004-04-09_13:22,6623.51,6623.51,6623.51,6623.51,23457,530,4502,
2004-04-09_13:23,6619.71,6619.71,6619.71,6619.71,36584,822,6515,
2004-04-09_13:24,6619.81,6619.81,6619.81,6619.81,26969,620,5233,
2004-04-09_13:25,6620.77,6620.77,6620.77,6620.77,46793,1065,8807,
2004-04-09_13:26,6620.77,6620.77,6620.77,6620.77,0,0,0,
2004-04-09_13:27,6620.77,6620.77,6620.77,6620.77,0,0,0,
2004-04-09_13:28,6620.77,6620.77,6620.77,6620.77,0,0,0,
2004-04-09_13:29,6620.77,6620.77,6620.77,6620.77,0,0,0,
2004-04-09_13:30,6620.36,6620.36,6620.36,6620.36,262589,6403,44573,
2004-04-12_09:01,6701.36,6701.36,6701.36,6701.36,185989,4276,30749,
2004-04-12_09:02,6706.69,6706.69,6706.69,6706.69,57545,1195,7960,
2004-04-12_09:03,6723.04,6723.04,6723.04,6723.04,77083,1783,11226,
2004-04-12_09:04,6726.28,6726.28,6726.28,6726.28,61184,1399,8095,
2004-04-12_09:05,6720.74,6720.74,6720.74,6720.74,91626,2046,12539,
2004-04-12_09:06,6727.88,6727.88,6727.88,6727.88,60820,1340,8426,
2004-04-12_09:07,6728.01,6728.01,6728.01,6728.01,76376,1817,11164,
2004-04-12_09:08,6726.73,6726.73,6726.73,6726.73,44310,1033,6825,
2004-04-12_09:09,6725.23,6725.23,6725.23,6725.23,63935,1490,10223,
2004-04-12_09:10,6725.81,6725.81,6725.81,6725.81,43850,1076,7227,
2004-04-12_09:11,6723.99,6723.99,6723.99,6723.99,59119,1399,8993,
2004-04-12_09:12,6728.32,6728.32,6728.32,6728.32,41347,1001,6351,
2004-04-12_09:13,6726.55,6726.55,6726.55,6726.55,50059,1369,8299,
2004-04-12_09:14,6722.99,6722.99,6722.99,6722.99,32911,762,5570,
2004-04-12_09:15,6728.65,6728.65,6728.65,6728.65,44298,1109,7677,
2004-04-12_09:16,6729.35,6729.35,6729.35,6729.35,32201,808,5468,
2004-04-12_09:17,6726.29,6726.29,6726.29,6726.29,44616,1029,7032,
2004-04-12_09:18,6724.57,6724.57,6724.57,6724.57,27702,674,4869,
2004-04-12_09:19,6731.69,6731.69,6731.69,6731.69,43075,1049,7212,
2004-04-12_09:20,6726.51,6726.51,6726.51,6726.51,27740,639,4780,
2004-04-12_09:21,6735.36,6735.36,6735.36,6735.36,49988,1110,7668,
2004-04-12_09:22,6740.05,6740.05,6740.05,6740.05,36533,812,5623,
2004-04-12_09:23,6738.25,6738.25,6738.25,6738.25,54173,1286,8582,
2004-04-12_09:24,6749.99,6749.99,6749.99,6749.99,39586,823,6229,
2004-04-12_09:25,6748.25,6748.25,6748.25,6748.25,58948,1414,9383,
2004-04-12_09:26,6750.91,6750.91,6750.91,6750.91,43632,954,6425,
2004-04-12_09:27,6755.99,6755.99,6755.99,6755.99,61049,1411,8941,
2004-04-12_09:28,6752.28,6752.28,6752.28,6752.28,46085,1071,6663,
2004-04-12_09:29,6756.50,6756.50,6756.50,6756.50,56778,1219,8744,
2004-04-12_09:30,6759.78,6759.78,6759.78,6759.78,41666,947,6319,
2004-04-12_09:31,6759.49,6759.49,6759.49,6759.49,46380,1011,7663,
2004-04-12_09:32,6749.36,6749.36,6749.36,6749.36,38092,777,5867,
2004-04-12_09:33,6757.44,6757.44,6757.44,6757.44,41583,919,6764,
2004-04-12_09:34,6742.50,6742.50,6742.50,6742.50,28912,607,4715,
2004-04-12_09:35,6743.58,6743.58,6743.58,6743.58,39175,888,6243,
2004-04-12_09:36,6742.94,6742.94,6742.94,6742.94,26780,539,4232,
2004-04-12_09:37,6738.06,6738.06,6738.06,6738.06,31801,712,5386,
2004-04-12_09:38,6735.50,6735.50,6735.50,6735.50,23412,497,3778,
2004-04-12_09:39,6736.78,6736.78,6736.78,6736.78,29936,702,5239,
2004-04-12_09:40,6741.63,6741.63,6741.63,6741.63,24656,560,4065,
2004-04-12_09:41,6736.83,6736.83,6736.83,6736.83,36348,823,5536,
2004-04-12_09:42,6739.44,6739.44,6739.44,6739.44,23151,481,3521,
2004-04-12_09:43,6736.93,6736.93,6736.93,6736.93,28970,678,4813,
2004-04-12_09:44,6738.18,6738.18,6738.18,6738.18,20800,440,3442,
2004-04-12_09:45,6746.93,6746.93,6746.93,6746.93,31369,718,5172,
2004-04-12_09:46,6740.90,6740.90,6740.90,6740.90,24575,564,3787,
2004-04-12_09:47,6741.55,6741.55,6741.55,6741.55,30648,693,4836,
2004-04-12_09:48,6747.37,6747.37,6747.37,6747.37,22170,537,3510,
2004-04-12_09:49,6746.99,6746.99,6746.99,6746.99,26420,605,4514,
2004-04-12_09:50,6748.83,6748.83,6748.83,6748.83,19939,442,3578,
2004-04-12_09:51,6747.03,6747.03,6747.03,6747.03,24178,564,4271,
2004-04-12_09:52,6753.96,6753.96,6753.96,6753.96,21752,458,3746,
2004-04-12_09:53,6746.42,6746.42,6746.42,6746.42,23744,531,4439,
2004-04-12_09:54,6754.33,6754.33,6754.33,6754.33,20820,476,3814,
2004-04-12_09:55,6749.49,6749.49,6749.49,6749.49,31306,715,5453,
2004-04-12_09:56,6747.04,6747.04,6747.04,6747.04,23495,507,4115,
2004-04-12_09:57,6744.33,6744.33,6744.33,6744.33,36201,707,5412,
2004-04-12_09:58,6745.95,6745.95,6745.95,6745.95,22229,437,3721,
2004-04-12_09:59,6756.83,6756.83,6756.83,6756.83,31031,625,5148,
2004-04-12_10:00,6748.50,6748.50,6748.50,6748.50,23292,477,3980,
2004-04-12_10:01,6755.00,6755.00,6755.00,6755.00,30632,672,5067,
2004-04-12_10:02,6759.90,6759.90,6759.90,6759.90,25266,547,3909,
2004-04-12_10:03,6760.88,6760.88,6760.88,6760.88,32241,747,5055,
2004-04-12_10:04,6763.69,6763.69,6763.69,6763.69,27685,671,4513,
2004-04-12_10:05,6765.19,6765.19,6765.19,6765.19,32814,722,5389,
2004-04-12_10:06,6766.05,6766.05,6766.05,6766.05,27196,543,4028,
2004-04-12_10:07,6775.21,6775.21,6775.21,6775.21,35413,713,5740,
2004-04-12_10:08,6767.70,6767.70,6767.70,6767.70,25122,516,3927,
2004-04-12_10:09,6774.81,6774.81,6774.81,6774.81,35368,795,5772,
2004-04-12_10:10,6769.15,6769.15,6769.15,6769.15,30299,759,4959,
2004-04-12_10:11,6774.20,6774.20,6774.20,6774.20,41028,953,6190,
2004-04-12_10:12,6772.76,6772.76,6772.76,6772.76,29407,704,4488,
2004-04-12_10:13,6777.21,6777.21,6777.21,6777.21,39188,879,6001,
2004-04-12_10:14,6778.77,6778.77,6778.77,6778.77,32489,702,5006,
2004-04-12_10:15,6782.31,6782.31,6782.31,6782.31,42005,984,6284,
2004-04-12_10:16,6779.26,6779.26,6779.26,6779.26,28742,593,4454,
2004-04-12_10:17,6780.46,6780.46,6780.46,6780.46,37900,934,5962,
2004-04-12_10:18,6777.90,6777.90,6777.90,6777.90,25502,558,3723,
2004-04-12_10:19,6781.62,6781.62,6781.62,6781.62,35867,803,5277,
2004-04-12_10:20,6776.03,6776.03,6776.03,6776.03,28423,625,4461,
2004-04-12_10:21,6780.55,6780.55,6780.55,6780.55,35565,844,5475,
2004-04-12_10:22,6778.82,6778.82,6778.82,6778.82,21709,490,3724,
2004-04-12_10:23,6775.02,6775.02,6775.02,6775.02,30600,704,5351,
2004-04-12_10:24,6774.69,6774.69,6774.69,6774.69,22810,513,3839,
2004-04-12_10:25,6778.41,6778.41,6778.41,6778.41,29126,636,5061,
2004-04-12_10:26,6773.22,6773.22,6773.22,6773.22,18446,388,3088,
2004-04-12_10:27,6770.99,6770.99,6770.99,6770.99,25525,572,4263,
2004-04-12_10:28,6773.10,6773.10,6773.10,6773.10,19767,374,3263,
2004-04-12_10:29,6769.69,6769.69,6769.69,6769.69,26285,563,4378,
2004-04-12_10:30,6769.52,6769.52,6769.52,6769.52,17677,381,3180,
2004-04-12_10:31,6768.74,6768.74,6768.74,6768.74,24498,570,4195,
2004-04-12_10:32,6767.63,6767.63,6767.63,6767.63,20504,440,3269,
2004-04-12_10:33,6772.86,6772.86,6772.86,6772.86,39814,897,5861,
2004-04-12_10:34,6774.90,6774.90,6774.90,6774.90,25001,541,3835,
2004-04-12_10:35,6779.28,6779.28,6779.28,6779.28,32676,721,5131,
2004-04-12_10:36,6783.19,6783.19,6783.19,6783.19,30248,645,4505,
2004-04-12_10:37,6784.47,6784.47,6784.47,6784.47,32324,715,4855,
2004-04-12_10:38,6786.97,6786.97,6786.97,6786.97,21548,432,3198,
2004-04-12_10:39,6787.31,6787.31,6787.31,6787.31,28149,680,4872,
2004-04-12_10:40,6783.50,6783.50,6783.50,6783.50,18819,390,3097,
2004-04-12_10:41,6785.02,6785.02,6785.02,6785.02,25661,487,3830,
2004-04-12_10:42,6785.18,6785.18,6785.18,6785.18,18112,386,2820,
2004-04-12_10:43,6783.99,6783.99,6783.99,6783.99,20537,509,3373,
2004-04-12_10:44,6784.59,6784.59,6784.59,6784.59,16915,406,2718,
2004-04-12_10:45,6784.67,6784.67,6784.67,6784.67,20736,465,3700,
2004-04-12_10:46,6781.85,6781.85,6781.85,6781.85,15629,355,2681,
2004-04-12_10:47,6783.19,6783.19,6783.19,6783.19,25915,638,3863,
2004-04-12_10:48,6780.98,6780.98,6780.98,6780.98,20959,462,2728,
2004-04-12_10:49,6785.99,6785.99,6785.99,6785.99,34815,856,4761,
2004-04-12_10:50,6782.14,6782.14,6782.14,6782.14,28536,883,4548,
2004-04-12_10:51,6780.97,6780.97,6780.97,6780.97,35464,1141,5384,
2004-04-12_10:52,6783.30,6783.30,6783.30,6783.30,25395,688,3927,
2004-04-12_10:53,6789.18,6789.18,6789.18,6789.18,47369,1319,7027,
2004-04-12_10:54,6785.75,6785.75,6785.75,6785.75,22806,587,3696,
2004-04-12_10:55,6785.85,6785.85,6785.85,6785.85,28561,835,4527,
2004-04-12_10:56,6791.19,6791.19,6791.19,6791.19,16428,424,2817,
2004-04-12_10:57,6786.96,6786.96,6786.96,6786.96,24503,627,4198,
2004-04-12_10:58,6791.88,6791.88,6791.88,6791.88,15407,387,2588,
2004-04-12_10:59,6789.98,6789.98,6789.98,6789.98,21099,542,3793,
2004-04-12_11:00,6787.75,6787.75,6787.75,6787.75,15188,404,2614,
2004-04-12_11:01,6781.41,6781.41,6781.41,6781.41,25227,663,3801,
2004-04-12_11:02,6780.08,6780.08,6780.08,6780.08,21889,582,2841,
2004-04-12_11:03,6788.55,6788.55,6788.55,6788.55,23251,642,3747,
2004-04-12_11:04,6787.65,6787.65,6787.65,6787.65,14762,366,2560,
2004-04-12_11:05,6783.98,6783.98,6783.98,6783.98,22491,600,3942,
2004-04-12_11:06,6778.77,6778.77,6778.77,6778.77,14086,343,2261,
2004-04-12_11:07,6784.34,6784.34,6784.34,6784.34,16867,436,3099,
2004-04-12_11:08,6791.39,6791.39,6791.39,6791.39,13736,321,2414,
2004-04-12_11:09,6779.43,6779.43,6779.43,6779.43,24125,712,4031,
2004-04-12_11:10,6779.33,6779.33,6779.33,6779.33,15573,447,2936,
2004-04-12_11:11,6793.41,6793.41,6793.41,6793.41,23334,608,3713,
2004-04-12_11:12,6792.12,6792.12,6792.12,6792.12,19831,635,3472,
2004-04-12_11:13,6797.85,6797.85,6797.85,6797.85,38534,1530,6145,
2004-04-12_11:14,6791.13,6791.13,6791.13,6791.13,20565,583,3392,
2004-04-12_11:15,6796.97,6796.97,6796.97,6796.97,36436,1246,5696,
2004-04-12_11:16,6796.76,6796.76,6796.76,6796.76,23289,613,4012,
2004-04-12_11:17,6792.42,6792.42,6792.42,6792.42,29748,796,5322,
2004-04-12_11:18,6801.50,6801.50,6801.50,6801.50,17041,450,3153,
2004-04-12_11:19,6794.18,6794.18,6794.18,6794.18,28089,677,4307,
2004-04-12_11:20,6791.27,6791.27,6791.27,6791.27,16732,429,2921,
2004-04-12_11:21,6786.33,6786.33,6786.33,6786.33,21895,556,3750,
2004-04-12_11:22,6790.08,6790.08,6790.08,6790.08,15499,410,2957,
2004-04-12_11:23,6785.37,6785.37,6785.37,6785.37,19738,517,3611,
2004-04-12_11:24,6783.97,6783.97,6783.97,6783.97,14683,364,2457,
2004-04-12_11:25,6796.36,6796.36,6796.36,6796.36,20282,504,3466,
2004-04-12_11:26,6787.59,6787.59,6787.59,6787.59,15732,338,2443,
2004-04-12_11:27,6790.39,6790.39,6790.39,6790.39,23188,581,3483,
2004-04-12_11:28,6778.82,6778.82,6778.82,6778.82,15376,351,2520,
2004-04-12_11:29,6790.87,6790.87,6790.87,6790.87,16980,422,3098,
2004-04-12_11:30,6779.75,6779.75,6779.75,6779.75,12291,303,2294,
2004-04-12_11:31,6777.13,6777.13,6777.13,6777.13,17160,453,3350,
2004-04-12_11:32,6775.76,6775.76,6775.76,6775.76,12307,293,2226,
2004-04-12_11:33,6778.88,6778.88,6778.88,6778.88,16785,400,2973,
2004-04-12_11:34,6785.42,6785.42,6785.42,6785.42,14711,352,2402,
2004-04-12_11:35,6776.85,6776.85,6776.85,6776.85,16084,392,2942,
2004-04-12_11:36,6782.78,6782.78,6782.78,6782.78,10816,226,1977,
2004-04-12_11:37,6771.56,6771.56,6771.56,6771.56,15606,335,2820,
2004-04-12_11:38,6773.46,6773.46,6773.46,6773.46,10728,211,1786,
2004-04-12_11:39,6774.46,6774.46,6774.46,6774.46,15749,360,2745,
2004-04-12_11:40,6778.78,6778.78,6778.78,6778.78,9470,242,1924,
2004-04-12_11:41,6769.50,6769.50,6769.50,6769.50,14678,362,2604,
2004-04-12_11:42,6772.15,6772.15,6772.15,6772.15,12561,271,1813,
2004-04-12_11:43,6780.62,6780.62,6780.62,6780.62,15661,368,2708,
2004-04-12_11:44,6767.34,6767.34,6767.34,6767.34,11622,250,1899,
2004-04-12_11:45,6767.62,6767.62,6767.62,6767.62,16219,430,2996,
2004-04-12_11:46,6777.38,6777.38,6777.38,6777.38,13561,298,2274,
2004-04-12_11:47,6766.04,6766.04,6766.04,6766.04,20215,500,3331,
2004-04-12_11:48,6771.26,6771.26,6771.26,6771.26,13460,276,2263,
2004-04-12_11:49,6773.84,6773.84,6773.84,6773.84,26435,594,4079,
2004-04-12_11:50,6770.87,6770.87,6770.87,6770.87,25707,522,4324,
2004-04-12_11:51,6768.05,6768.05,6768.05,6768.05,13917,337,2480,
2004-04-12_11:52,6770.92,6770.92,6770.92,6770.92,9808,188,1956,
2004-04-12_11:53,6770.21,6770.21,6770.21,6770.21,14395,335,2521,
2004-04-12_11:54,6767.28,6767.28,6767.28,6767.28,10521,247,1777,
2004-04-12_11:55,6767.96,6767.96,6767.96,6767.96,13395,310,2652,
2004-04-12_11:56,6769.30,6769.30,6769.30,6769.30,10285,208,1897,
2004-04-12_11:57,6769.33,6769.33,6769.33,6769.33,14595,306,2763,
2004-04-12_11:58,6767.10,6767.10,6767.10,6767.10,9306,199,1748,
2004-04-12_11:59,6767.80,6767.80,6767.80,6767.80,12861,292,2441,
2004-04-12_12:00,6768.41,6768.41,6768.41,6768.41,8258,192,1604,
2004-04-12_12:01,6765.95,6765.95,6765.95,6765.95,11146,232,2054,
2004-04-12_12:02,6763.94,6763.94,6763.94,6763.94,8645,186,1675,
2004-04-12_12:03,6763.57,6763.57,6763.57,6763.57,9851,189,1853,
2004-04-12_12:04,6764.90,6764.90,6764.90,6764.90,8142,176,1504,
2004-04-12_12:05,6760.75,6760.75,6760.75,6760.75,10519,245,2152,
2004-04-12_12:06,6761.22,6761.22,6761.22,6761.22,9314,215,1795,
2004-04-12_12:07,6770.09,6770.09,6770.09,6770.09,13822,308,2406,
2004-04-12_12:08,6761.85,6761.85,6761.85,6761.85,8805,176,1568,
2004-04-12_12:09,6760.66,6760.66,6760.66,6760.66,11644,261,2118,
2004-04-12_12:10,6764.59,6764.59,6764.59,6764.59,9522,206,1708,
2004-04-12_12:11,6761.18,6761.18,6761.18,6761.18,10294,216,2031,
2004-04-12_12:12,6758.05,6758.05,6758.05,6758.05,8310,184,1635,
2004-04-12_12:13,6758.21,6758.21,6758.21,6758.21,12296,248,2273,
2004-04-12_12:14,6761.00,6761.00,6761.00,6761.00,8969,188,1762,
2004-04-12_12:15,6760.85,6760.85,6760.85,6760.85,14181,345,2643,
2004-04-12_12:16,6758.70,6758.70,6758.70,6758.70,8234,159,1452,
2004-04-12_12:17,6765.69,6765.69,6765.69,6765.69,11039,226,2216,
2004-04-12_12:18,6768.31,6768.31,6768.31,6768.31,9908,202,1836,
2004-04-12_12:19,6762.21,6762.21,6762.21,6762.21,21262,383,3484,
2004-04-12_12:20,6770.55,6770.55,6770.55,6770.55,12365,280,2053,
2004-04-12_12:21,6770.47,6770.47,6770.47,6770.47,18438,399,3195,
2004-04-12_12:22,6771.42,6771.42,6771.42,6771.42,11539,255,1962,
2004-04-12_12:23,6781.53,6781.53,6781.53,6781.53,18658,478,3192,
2004-04-12_12:24,6781.19,6781.19,6781.19,6781.19,13984,292,2189,
2004-04-12_12:25,6781.22,6781.22,6781.22,6781.22,17177,417,3064,
2004-04-12_12:26,6776.90,6776.90,6776.90,6776.90,9819,234,1903,
2004-04-12_12:27,6779.16,6779.16,6779.16,6779.16,13188,289,2287,
2004-04-12_12:28,6774.58,6774.58,6774.58,6774.58,10921,236,1852,
2004-04-12_12:29,6772.72,6772.72,6772.72,6772.72,11267,231,2063,
2004-04-12_12:30,6771.09,6771.09,6771.09,6771.09,9218,194,1783,
2004-04-12_12:31,6768.88,6768.88,6768.88,6768.88,13387,275,2256,
2004-04-12_12:32,6771.74,6771.74,6771.74,6771.74,8068,183,1638,
2004-04-12_12:33,6768.78,6768.78,6768.78,6768.78,13589,298,2424,
2004-04-12_12:34,6768.95,6768.95,6768.95,6768.95,8630,187,1725,
2004-04-12_12:35,6768.47,6768.47,6768.47,6768.47,12271,259,2332,
2004-04-12_12:36,6771.16,6771.16,6771.16,6771.16,10199,231,1849,
2004-04-12_12:37,6771.78,6771.78,6771.78,6771.78,13070,268,2221,
2004-04-12_12:38,6774.21,6774.21,6774.21,6774.21,13043,263,2122,
2004-04-12_12:39,6770.61,6770.61,6770.61,6770.61,15938,304,2715,
2004-04-12_12:40,6776.26,6776.26,6776.26,6776.26,10550,228,1961,
2004-04-12_12:41,6771.49,6771.49,6771.49,6771.49,16539,332,3130,
2004-04-12_12:42,6770.75,6770.75,6770.75,6770.75,12339,274,2216,
2004-04-12_12:43,6785.97,6785.97,6785.97,6785.97,17632,350,3065,
2004-04-12_12:44,6774.87,6774.87,6774.87,6774.87,11375,256,2218,
2004-04-12_12:45,6778.34,6778.34,6778.34,6778.34,19908,388,3350,
2004-04-12_12:46,6778.64,6778.64,6778.64,6778.64,13893,313,2600,
2004-04-12_12:47,6778.48,6778.48,6778.48,6778.48,18880,378,3071,
2004-04-12_12:48,6786.04,6786.04,6786.04,6786.04,13361,293,2237,
2004-04-12_12:49,6791.03,6791.03,6791.03,6791.03,19688,419,3288,
2004-04-12_12:50,6777.11,6777.11,6777.11,6777.11,11843,253,2297,
2004-04-12_12:51,6781.34,6781.34,6781.34,6781.34,18522,390,3340,
2004-04-12_12:52,6771.74,6771.74,6771.74,6771.74,13810,304,2573,
2004-04-12_12:53,6777.00,6777.00,6777.00,6777.00,17875,359,3286,
2004-04-12_12:54,6777.06,6777.06,6777.06,6777.06,13438,310,2328,
2004-04-12_12:55,6773.16,6773.16,6773.16,6773.16,18828,392,3315,
2004-04-12_12:56,6773.25,6773.25,6773.25,6773.25,15357,281,2675,
2004-04-12_12:57,6777.58,6777.58,6777.58,6777.58,16959,329,3169,
2004-04-12_12:58,6774.60,6774.60,6774.60,6774.60,11749,224,2149,
2004-04-12_12:59,6784.14,6784.14,6784.14,6784.14,14996,326,2814,
2004-04-12_13:00,6773.78,6773.78,6773.78,6773.78,10032,241,2028,
2004-04-12_13:01,6771.94,6771.94,6771.94,6771.94,12161,264,2559,
2004-04-12_13:02,6780.11,6780.11,6780.11,6780.11,10598,266,2113,
2004-04-12_13:03,6771.62,6771.62,6771.62,6771.62,14192,318,2889,
2004-04-12_13:04,6771.76,6771.76,6771.76,6771.76,9987,208,2045,
2004-04-12_13:05,6771.15,6771.15,6771.15,6771.15,15020,347,2700,
2004-04-12_13:06,6771.86,6771.86,6771.86,6771.86,13106,344,2431,
2004-04-12_13:07,6774.73,6774.73,6774.73,6774.73,15793,356,2996,
2004-04-12_13:08,6772.60,6772.60,6772.60,6772.60,13950,317,2616,
2004-04-12_13:09,6772.59,6772.59,6772.59,6772.59,15661,426,3196,
2004-04-12_13:10,6774.25,6774.25,6774.25,6774.25,14050,381,2675,
2004-04-12_13:11,6776.52,6776.52,6776.52,6776.52,27735,555,4284,
2004-04-12_13:12,6775.91,6775.91,6775.91,6775.91,29457,566,4441,
2004-04-12_13:13,6770.77,6770.77,6770.77,6770.77,21276,464,3736,
2004-04-12_13:14,6774.75,6774.75,6774.75,6774.75,15421,335,2762,
2004-04-12_13:15,6775.95,6775.95,6775.95,6775.95,21418,484,3826,
2004-04-12_13:16,6773.75,6773.75,6773.75,6773.75,20603,436,3525,
2004-04-12_13:17,6782.80,6782.80,6782.80,6782.80,28092,604,4510,
2004-04-12_13:18,6776.98,6776.98,6776.98,6776.98,22632,499,4018,
2004-04-12_13:19,6778.31,6778.31,6778.31,6778.31,25249,561,4411,
2004-04-12_13:20,6781.98,6781.98,6781.98,6781.98,20489,482,3882,
2004-04-12_13:21,6782.51,6782.51,6782.51,6782.51,27412,611,4983,
2004-04-12_13:22,6778.33,6778.33,6778.33,6778.33,26557,642,4447,
2004-04-12_13:23,6781.82,6781.82,6781.82,6781.82,36423,819,6632,
2004-04-12_13:24,6777.54,6777.54,6777.54,6777.54,24494,601,4684,
2004-04-12_13:25,6780.18,6780.18,6780.18,6780.18,42894,1005,7159,
2004-04-12_13:26,6780.18,6780.18,6780.18,6780.18,0,0,0,
2004-04-12_13:27,6780.18,6780.18,6780.18,6780.18,0,0,0,
2004-04-12_13:28,6780.18,6780.18,6780.18,6780.18,0,0,0,
2004-04-12_13:29,6780.18,6780.18,6780.18,6780.18,0,0,0,
2004-04-12_13:30,6777.78,6777.78,6777.78,6777.78,222937,5782,37182,
2004-04-13_09:01,6824.23,6824.23,6824.23,6824.23,305445,6054,43759,
2004-04-13_09:02,6823.90,6823.90,6823.90,6823.90,58085,1286,8293,
2004-04-13_09:03,6823.21,6823.21,6823.21,6823.21,83442,1809,12356,
2004-04-13_09:04,6818.84,6818.84,6818.84,6818.84,83041,1617,10451,
2004-04-13_09:05,6819.02,6819.02,6819.02,6819.02,83342,1929,11485,
2004-04-13_09:06,6814.64,6814.64,6814.64,6814.64,66002,1389,9341,
2004-04-13_09:07,6808.12,6808.12,6808.12,6808.12,89571,2294,12317,
2004-04-13_09:08,6804.79,6804.79,6804.79,6804.79,75560,1573,10086,
2004-04-13_09:09,6805.30,6805.30,6805.30,6805.30,64763,1517,10193,
2004-04-13_09:10,6801.55,6801.55,6801.55,6801.55,52249,1173,7924,
2004-04-13_09:11,6794.05,6794.05,6794.05,6794.05,63564,1449,9722,
2004-04-13_09:12,6794.78,6794.78,6794.78,6794.78,47060,1045,7561,
2004-04-13_09:13,6795.74,6795.74,6795.74,6795.74,66080,1500,9765,
2004-04-13_09:14,6794.76,6794.76,6794.76,6794.76,46076,989,7220,
2004-04-13_09:15,6789.30,6789.30,6789.30,6789.30,58226,1405,9202,
2004-04-13_09:16,6789.25,6789.25,6789.25,6789.25,43493,979,7093,
2004-04-13_09:17,6793.06,6793.06,6793.06,6793.06,53848,1237,9113,
2004-04-13_09:18,6794.50,6794.50,6794.50,6794.50,47454,1048,7300,
2004-04-13_09:19,6795.05,6795.05,6795.05,6795.05,54140,1289,8902,
2004-04-13_09:20,6800.90,6800.90,6800.90,6800.90,40991,965,6804,
2004-04-13_09:21,6796.88,6796.88,6796.88,6796.88,53038,1220,8760,
2004-04-13_09:22,6802.72,6802.72,6802.72,6802.72,48603,1060,7464,
2004-04-13_09:23,6806.26,6806.26,6806.26,6806.26,51030,1188,8918,
2004-04-13_09:24,6813.04,6813.04,6813.04,6813.04,45818,982,7165,
2004-04-13_09:25,6805.82,6805.82,6805.82,6805.82,61020,1410,9259,
2004-04-13_09:26,6804.83,6804.83,6804.83,6804.83,45367,938,7139,
2004-04-13_09:27,6805.75,6805.75,6805.75,6805.75,51701,1161,8638,
2004-04-13_09:28,6810.63,6810.63,6810.63,6810.63,42437,901,6504,
2004-04-13_09:29,6809.95,6809.95,6809.95,6809.95,48465,1057,7355,
2004-04-13_09:30,6811.72,6811.72,6811.72,6811.72,35880,756,5615,
2004-04-13_09:31,6811.03,6811.03,6811.03,6811.03,43909,976,7289,
2004-04-13_09:32,6814.54,6814.54,6814.54,6814.54,31342,678,5445,
2004-04-13_09:33,6812.02,6812.02,6812.02,6812.02,37887,845,6579,
2004-04-13_09:34,6811.52,6811.52,6811.52,6811.52,29629,635,5064,
2004-04-13_09:35,6815.59,6815.59,6815.59,6815.59,40575,935,6746,
2004-04-13_09:36,6815.37,6815.37,6815.37,6815.37,33337,769,5622,
2004-04-13_09:37,6809.68,6809.68,6809.68,6809.68,39397,904,6486,
2004-04-13_09:38,6813.65,6813.65,6813.65,6813.65,34953,766,5654,
2004-04-13_09:39,6810.27,6810.27,6810.27,6810.27,48802,1062,7750,
2004-04-13_09:40,6814.74,6814.74,6814.74,6814.74,37838,843,6387,
2004-04-13_09:41,6810.82,6810.82,6810.82,6810.82,48136,1094,7787,
2004-04-13_09:42,6816.61,6816.61,6816.61,6816.61,39536,871,6272,
2004-04-13_09:43,6815.86,6815.86,6815.86,6815.86,41387,901,6724,
2004-04-13_09:44,6812.12,6812.12,6812.12,6812.12,38610,880,5850,
2004-04-13_09:45,6813.93,6813.93,6813.93,6813.93,38313,920,6564,
2004-04-13_09:46,6812.94,6812.94,6812.94,6812.94,35997,924,5868,
2004-04-13_09:47,6816.05,6816.05,6816.05,6816.05,39158,886,6861,
2004-04-13_09:48,6816.54,6816.54,6816.54,6816.54,37880,838,5922,
2004-04-13_09:49,6818.18,6818.18,6818.18,6818.18,44402,1009,6997,
2004-04-13_09:50,6818.34,6818.34,6818.34,6818.34,30009,670,5164,
2004-04-13_09:51,6821.22,6821.22,6821.22,6821.22,39199,874,6452,
2004-04-13_09:52,6825.13,6825.13,6825.13,6825.13,32442,731,5236,
2004-04-13_09:53,6831.14,6831.14,6831.14,6831.14,51893,1237,8196,
2004-04-13_09:54,6832.55,6832.55,6832.55,6832.55,41950,1050,6658,
2004-04-13_09:55,6829.87,6829.87,6829.87,6829.87,54233,1415,7993,
2004-04-13_09:56,6834.01,6834.01,6834.01,6834.01,40948,1116,6386,
2004-04-13_09:57,6832.55,6832.55,6832.55,6832.55,40682,1040,7093,
2004-04-13_09:58,6836.88,6836.88,6836.88,6836.88,29909,721,5296,
2004-04-13_09:59,6836.04,6836.04,6836.04,6836.04,39889,1029,6816,
2004-04-13_10:00,6837.96,6837.96,6837.96,6837.96,31861,772,5339,
2004-04-13_10:01,6835.86,6835.86,6835.86,6835.86,41468,1073,6897,
2004-04-13_10:02,6838.71,6838.71,6838.71,6838.71,35815,889,5630,
2004-04-13_10:03,6838.86,6838.86,6838.86,6838.86,43330,1211,7070,
2004-04-13_10:04,6835.63,6835.63,6835.63,6835.63,38962,936,5544,
2004-04-13_10:05,6837.10,6837.10,6837.10,6837.10,50142,1200,7735,
2004-04-13_10:06,6837.81,6837.81,6837.81,6837.81,37639,795,6072,
2004-04-13_10:07,6830.31,6830.31,6830.31,6830.31,39547,1058,6573,
2004-04-13_10:08,6831.16,6831.16,6831.16,6831.16,31607,692,4707,
2004-04-13_10:09,6829.32,6829.32,6829.32,6829.32,37006,969,5980,
2004-04-13_10:10,6828.65,6828.65,6828.65,6828.65,28761,634,4557,
2004-04-13_10:11,6828.29,6828.29,6828.29,6828.29,27758,669,5039,
2004-04-13_10:12,6826.47,6826.47,6826.47,6826.47,26325,563,4358,
2004-04-13_10:13,6822.59,6822.59,6822.59,6822.59,27270,615,4861,
2004-04-13_10:14,6818.98,6818.98,6818.98,6818.98,24049,511,3881,
2004-04-13_10:15,6818.49,6818.49,6818.49,6818.49,30011,664,5005,
2004-04-13_10:16,6822.51,6822.51,6822.51,6822.51,28947,615,4361,
2004-04-13_10:17,6811.93,6811.93,6811.93,6811.93,32802,728,5455,
2004-04-13_10:18,6812.74,6812.74,6812.74,6812.74,27385,591,4438,
2004-04-13_10:19,6813.67,6813.67,6813.67,6813.67,30706,730,5255,
2004-04-13_10:20,6811.92,6811.92,6811.92,6811.92,25357,598,4489,
2004-04-13_10:21,6809.40,6809.40,6809.40,6809.40,30330,709,5000,
2004-04-13_10:22,6807.79,6807.79,6807.79,6807.79,22772,486,4122,
2004-04-13_10:23,6809.17,6809.17,6809.17,6809.17,28878,635,5077,
2004-04-13_10:24,6808.61,6808.61,6808.61,6808.61,18555,395,3292,
2004-04-13_10:25,6805.62,6805.62,6805.62,6805.62,21802,474,4024,
2004-04-13_10:26,6809.70,6809.70,6809.70,6809.70,16220,365,2982,
2004-04-13_10:27,6815.38,6815.38,6815.38,6815.38,23427,536,4417,
2004-04-13_10:28,6804.48,6804.48,6804.48,6804.48,21496,433,3752,
2004-04-13_10:29,6811.60,6811.60,6811.60,6811.60,20259,429,3891,
2004-04-13_10:30,6814.24,6814.24,6814.24,6814.24,17935,394,3315,
2004-04-13_10:31,6812.75,6812.75,6812.75,6812.75,23051,510,4157,
2004-04-13_10:32,6809.17,6809.17,6809.17,6809.17,19063,401,3464,
2004-04-13_10:33,6812.26,6812.26,6812.26,6812.26,23607,530,3893,
2004-04-13_10:34,6816.69,6816.69,6816.69,6816.69,16610,348,3168,
2004-04-13_10:35,6811.31,6811.31,6811.31,6811.31,19098,459,3462,
2004-04-13_10:36,6814.99,6814.99,6814.99,6814.99,19499,434,3472,
2004-04-13_10:37,6813.54,6813.54,6813.54,6813.54,19610,421,3601,
2004-04-13_10:38,6819.33,6819.33,6819.33,6819.33,16252,333,3079,
2004-04-13_10:39,6818.42,6818.42,6818.42,6818.42,24133,572,4095,
2004-04-13_10:40,6818.60,6818.60,6818.60,6818.60,17083,353,3100,
2004-04-13_10:41,6817.94,6817.94,6817.94,6817.94,31757,736,5197,
2004-04-13_10:42,6823.86,6823.86,6823.86,6823.86,23255,521,3934,
2004-04-13_10:43,6819.52,6819.52,6819.52,6819.52,29471,684,5031,
2004-04-13_10:44,6819.33,6819.33,6819.33,6819.33,19453,431,3476,
2004-04-13_10:45,6822.14,6822.14,6822.14,6822.14,22791,498,4109,
2004-04-13_10:46,6828.90,6828.90,6828.90,6828.90,18343,390,3414,
2004-04-13_10:47,6831.13,6831.13,6831.13,6831.13,23597,524,4237,
2004-04-13_10:48,6833.73,6833.73,6833.73,6833.73,21685,442,3557,
2004-04-13_10:49,6835.02,6835.02,6835.02,6835.02,29436,670,5046,
2004-04-13_10:50,6829.71,6829.71,6829.71,6829.71,25980,546,4070,
2004-04-13_10:51,6832.98,6832.98,6832.98,6832.98,33352,731,4949,
2004-04-13_10:52,6835.85,6835.85,6835.85,6835.85,26283,557,3939,
2004-04-13_10:53,6835.80,6835.80,6835.80,6835.80,32046,713,5213,
2004-04-13_10:54,6835.77,6835.77,6835.77,6835.77,20438,442,3544,
2004-04-13_10:55,6834.47,6834.47,6834.47,6834.47,29372,740,4717,
2004-04-13_10:56,6836.02,6836.02,6836.02,6836.02,19957,433,3302,
2004-04-13_10:57,6831.86,6831.86,6831.86,6831.86,26702,619,4462,
2004-04-13_10:58,6834.93,6834.93,6834.93,6834.93,19809,444,3553,
2004-04-13_10:59,6833.18,6833.18,6833.18,6833.18,23102,523,3838,
2004-04-13_11:00,6832.83,6832.83,6832.83,6832.83,18517,472,3387,
2004-04-13_11:01,6829.78,6829.78,6829.78,6829.78,24823,557,4035,
2004-04-13_11:02,6827.40,6827.40,6827.40,6827.40,17918,384,3048,
2004-04-13_11:03,6825.76,6825.76,6825.76,6825.76,21491,596,3860,
2004-04-13_11:04,6824.89,6824.89,6824.89,6824.89,16193,345,3080,
2004-04-13_11:05,6822.89,6822.89,6822.89,6822.89,19827,473,3509,
2004-04-13_11:06,6822.59,6822.59,6822.59,6822.59,14961,307,2593,
2004-04-13_11:07,6826.07,6826.07,6826.07,6826.07,19025,413,3210,
2004-04-13_11:08,6820.98,6820.98,6820.98,6820.98,13992,290,2542,
2004-04-13_11:09,6825.78,6825.78,6825.78,6825.78,18449,381,3190,
2004-04-13_11:10,6828.94,6828.94,6828.94,6828.94,20078,426,3060,
2004-04-13_11:11,6827.42,6827.42,6827.42,6827.42,21466,499,3594,
2004-04-13_11:12,6825.54,6825.54,6825.54,6825.54,17355,394,2565,
2004-04-13_11:13,6822.54,6822.54,6822.54,6822.54,19958,467,3610,
2004-04-13_11:14,6820.69,6820.69,6820.69,6820.69,16591,356,2935,
2004-04-13_11:15,6820.73,6820.73,6820.73,6820.73,22332,514,4302,
2004-04-13_11:16,6826.67,6826.67,6826.67,6826.67,20066,446,3196,
2004-04-13_11:17,6821.58,6821.58,6821.58,6821.58,29536,747,4712,
2004-04-13_11:18,6823.36,6823.36,6823.36,6823.36,26438,593,4433,
2004-04-13_11:19,6823.43,6823.43,6823.43,6823.43,26265,759,4549,
2004-04-13_11:20,6819.92,6819.92,6819.92,6819.92,26716,703,3972,
2004-04-13_11:21,6821.59,6821.59,6821.59,6821.59,29713,858,5128,
2004-04-13_11:22,6821.97,6821.97,6821.97,6821.97,23081,549,4030,
2004-04-13_11:23,6820.73,6820.73,6820.73,6820.73,23283,577,4359,
2004-04-13_11:24,6822.94,6822.94,6822.94,6822.94,19567,500,3746,
2004-04-13_11:25,6816.42,6816.42,6816.42,6816.42,22646,523,4112,
2004-04-13_11:26,6815.25,6815.25,6815.25,6815.25,24277,652,3971,
2004-04-13_11:27,6814.75,6814.75,6814.75,6814.75,27661,747,4628,
2004-04-13_11:28,6809.68,6809.68,6809.68,6809.68,23228,564,3903,
2004-04-13_11:29,6807.85,6807.85,6807.85,6807.85,32410,812,5349,
2004-04-13_11:30,6805.47,6805.47,6805.47,6805.47,22130,537,3849,
2004-04-13_11:31,6803.85,6803.85,6803.85,6803.85,32643,845,5389,
2004-04-13_11:32,6802.62,6802.62,6802.62,6802.62,26867,645,4776,
2004-04-13_11:33,6800.31,6800.31,6800.31,6800.31,35032,861,5670,
2004-04-13_11:34,6800.09,6800.09,6800.09,6800.09,28398,673,4626,
2004-04-13_11:35,6800.82,6800.82,6800.82,6800.82,30368,714,5081,
2004-04-13_11:36,6803.04,6803.04,6803.04,6803.04,18316,371,3136,
2004-04-13_11:37,6807.75,6807.75,6807.75,6807.75,27122,617,4265,
2004-04-13_11:38,6802.81,6802.81,6802.81,6802.81,17252,409,3020,
2004-04-13_11:39,6809.74,6809.74,6809.74,6809.74,21265,550,3966,
2004-04-13_11:40,6802.75,6802.75,6802.75,6802.75,16069,353,2879,
2004-04-13_11:41,6802.64,6802.64,6802.64,6802.64,16012,399,3080,
2004-04-13_11:42,6804.02,6804.02,6804.02,6804.02,13942,334,2590,
2004-04-13_11:43,6802.44,6802.44,6802.44,6802.44,17046,386,3157,
2004-04-13_11:44,6802.15,6802.15,6802.15,6802.15,15301,334,2479,
2004-04-13_11:45,6800.65,6800.65,6800.65,6800.65,19172,455,3392,
2004-04-13_11:46,6804.45,6804.45,6804.45,6804.45,16312,345,2647,
2004-04-13_11:47,6797.93,6797.93,6797.93,6797.93,16894,397,3309,
2004-04-13_11:48,6795.82,6795.82,6795.82,6795.82,13530,309,2430,
2004-04-13_11:49,6794.17,6794.17,6794.17,6794.17,25801,641,4474,
2004-04-13_11:50,6790.80,6790.80,6790.80,6790.80,22078,504,3726,
2004-04-13_11:51,6787.73,6787.73,6787.73,6787.73,35946,937,6417,
2004-04-13_11:52,6787.30,6787.30,6787.30,6787.30,34487,859,5955,
2004-04-13_11:53,6779.13,6779.13,6779.13,6779.13,49846,1173,7966,
2004-04-13_11:54,6778.94,6778.94,6778.94,6778.94,36832,802,6309,
2004-04-13_11:55,6775.19,6775.19,6775.19,6775.19,44965,1062,7568,
2004-04-13_11:56,6777.04,6777.04,6777.04,6777.04,34049,726,5585,
2004-04-13_11:57,6771.80,6771.80,6771.80,6771.80,45761,991,7813,
2004-04-13_11:58,6774.92,6774.92,6774.92,6774.92,27925,616,4845,
2004-04-13_11:59,6779.11,6779.11,6779.11,6779.11,33903,749,6035,
2004-04-13_12:00,6775.00,6775.00,6775.00,6775.00,24642,521,4294,
2004-04-13_12:01,6778.89,6778.89,6778.89,6778.89,29703,664,4975,
2004-04-13_12:02,6782.33,6782.33,6782.33,6782.33,17880,389,3200,
2004-04-13_12:03,6788.03,6788.03,6788.03,6788.03,19303,457,3727,
2004-04-13_12:04,6784.77,6784.77,6784.77,6784.77,15267,315,2620,
2004-04-13_12:05,6788.35,6788.35,6788.35,6788.35,17728,411,3199,
2004-04-13_12:06,6787.10,6787.10,6787.10,6787.10,11735,277,2242,
2004-04-13_12:07,6788.29,6788.29,6788.29,6788.29,16333,395,3046,
2004-04-13_12:08,6788.89,6788.89,6788.89,6788.89,13444,320,2372,
2004-04-13_12:09,6788.74,6788.74,6788.74,6788.74,13692,322,2709,
2004-04-13_12:10,6789.13,6789.13,6789.13,6789.13,10820,270,2140,
2004-04-13_12:11,6789.94,6789.94,6789.94,6789.94,14170,346,2833,
2004-04-13_12:12,6790.31,6790.31,6790.31,6790.31,12008,239,2114,
2004-04-13_12:13,6793.58,6793.58,6793.58,6793.58,15219,369,2594,
2004-04-13_12:14,6787.92,6787.92,6787.92,6787.92,9430,222,1820,
2004-04-13_12:15,6790.48,6790.48,6790.48,6790.48,11746,304,2386,
2004-04-13_12:16,6790.93,6790.93,6790.93,6790.93,9253,214,1746,
2004-04-13_12:17,6792.27,6792.27,6792.27,6792.27,12397,298,2450,
2004-04-13_12:18,6795.63,6795.63,6795.63,6795.63,9211,232,1873,
2004-04-13_12:19,6792.20,6792.20,6792.20,6792.20,11741,289,2334,
2004-04-13_12:20,6791.94,6791.94,6791.94,6791.94,8693,205,1790,
2004-04-13_12:21,6792.89,6792.89,6792.89,6792.89,11096,257,2101,
2004-04-13_12:22,6793.42,6793.42,6793.42,6793.42,9194,210,1807,
2004-04-13_12:23,6794.77,6794.77,6794.77,6794.77,11256,278,2129,
2004-04-13_12:24,6790.71,6790.71,6790.71,6790.71,9655,237,1882,
2004-04-13_12:25,6789.95,6789.95,6789.95,6789.95,10976,274,2174,
2004-04-13_12:26,6791.75,6791.75,6791.75,6791.75,10723,262,2076,
2004-04-13_12:27,6793.65,6793.65,6793.65,6793.65,12495,307,2314,
2004-04-13_12:28,6787.11,6787.11,6787.11,6787.11,10528,286,1940,
2004-04-13_12:29,6790.17,6790.17,6790.17,6790.17,13352,379,2576,
2004-04-13_12:30,6791.00,6791.00,6791.00,6791.00,12837,290,2378,
2004-04-13_12:31,6790.21,6790.21,6790.21,6790.21,13821,353,2737,
2004-04-13_12:32,6784.21,6784.21,6784.21,6784.21,11010,247,2255,
2004-04-13_12:33,6787.79,6787.79,6787.79,6787.79,13135,340,2801,
2004-04-13_12:34,6785.65,6785.65,6785.65,6785.65,11883,274,2415,
2004-04-13_12:35,6783.02,6783.02,6783.02,6783.02,12789,321,2752,
2004-04-13_12:36,6782.67,6782.67,6782.67,6782.67,12637,301,2521,
2004-04-13_12:37,6780.53,6780.53,6780.53,6780.53,15770,383,3131,
2004-04-13_12:38,6779.10,6779.10,6779.10,6779.10,12012,271,2462,
2004-04-13_12:39,6783.31,6783.31,6783.31,6783.31,16180,413,3299,
2004-04-13_12:40,6777.43,6777.43,6777.43,6777.43,12477,267,2618,
2004-04-13_12:41,6777.90,6777.90,6777.90,6777.90,17127,404,3133,
2004-04-13_12:42,6779.24,6779.24,6779.24,6779.24,13385,309,2715,
2004-04-13_12:43,6777.55,6777.55,6777.55,6777.55,14672,340,2953,
2004-04-13_12:44,6778.82,6778.82,6778.82,6778.82,14071,322,2867,
2004-04-13_12:45,6777.28,6777.28,6777.28,6777.28,16586,381,3232,
2004-04-13_12:46,6775.84,6775.84,6775.84,6775.84,16462,369,2840,
2004-04-13_12:47,6774.38,6774.38,6774.38,6774.38,18484,438,3635,
2004-04-13_12:48,6772.75,6772.75,6772.75,6772.75,14861,339,3179,
2004-04-13_12:49,6772.67,6772.67,6772.67,6772.67,21139,502,4171,
2004-04-13_12:50,6772.17,6772.17,6772.17,6772.17,17909,410,3462,
2004-04-13_12:51,6772.14,6772.14,6772.14,6772.14,24135,555,4285,
2004-04-13_12:52,6772.93,6772.93,6772.93,6772.93,20233,520,3716,
2004-04-13_12:53,6770.49,6770.49,6770.49,6770.49,24306,581,4432,
2004-04-13_12:54,6771.84,6771.84,6771.84,6771.84,19813,556,3496,
2004-04-13_12:55,6772.01,6772.01,6772.01,6772.01,22904,606,4283,
2004-04-13_12:56,6772.64,6772.64,6772.64,6772.64,22167,544,3791,
2004-04-13_12:57,6770.99,6770.99,6770.99,6770.99,22303,627,4081,
2004-04-13_12:58,6771.76,6771.76,6771.76,6771.76,19285,436,3438,
2004-04-13_12:59,6766.87,6766.87,6766.87,6766.87,20005,499,3866,
2004-04-13_13:00,6771.75,6771.75,6771.75,6771.75,18046,405,3135,
2004-04-13_13:01,6770.03,6770.03,6770.03,6770.03,20454,502,3822,
2004-04-13_13:02,6767.90,6767.90,6767.90,6767.90,16150,329,3073,
2004-04-13_13:03,6774.46,6774.46,6774.46,6774.46,18371,433,3587,
2004-04-13_13:04,6775.31,6775.31,6775.31,6775.31,14862,333,2855,
2004-04-13_13:05,6773.14,6773.14,6773.14,6773.14,20906,511,4248,
2004-04-13_13:06,6778.50,6778.50,6778.50,6778.50,17855,420,3139,
2004-04-13_13:07,6775.99,6775.99,6775.99,6775.99,20347,471,3703,
2004-04-13_13:08,6781.41,6781.41,6781.41,6781.41,22709,508,4037,
2004-04-13_13:09,6780.56,6780.56,6780.56,6780.56,20891,469,4212,
2004-04-13_13:10,6784.95,6784.95,6784.95,6784.95,18837,412,3535,
2004-04-13_13:11,6787.34,6787.34,6787.34,6787.34,23485,540,4502,
2004-04-13_13:12,6785.57,6785.57,6785.57,6785.57,23227,525,4216,
2004-04-13_13:13,6789.43,6789.43,6789.43,6789.43,26083,632,5115,
2004-04-13_13:14,6789.61,6789.61,6789.61,6789.61,22179,520,4256,
2004-04-13_13:15,6789.54,6789.54,6789.54,6789.54,23501,595,4995,
2004-04-13_13:16,6789.77,6789.77,6789.77,6789.77,29805,687,4878,
2004-04-13_13:17,6794.01,6794.01,6794.01,6794.01,39253,962,6701,
2004-04-13_13:18,6795.51,6795.51,6795.51,6795.51,28848,651,4583,
2004-04-13_13:19,6794.12,6794.12,6794.12,6794.12,34542,796,5573,
2004-04-13_13:20,6792.92,6792.92,6792.92,6792.92,25587,566,4771,
2004-04-13_13:21,6797.50,6797.50,6797.50,6797.50,33837,847,5852,
2004-04-13_13:22,6793.98,6793.98,6793.98,6793.98,27382,579,5033,
2004-04-13_13:23,6794.39,6794.39,6794.39,6794.39,41757,908,7512,
2004-04-13_13:24,6800.00,6800.00,6800.00,6800.00,38728,876,6704,
2004-04-13_13:25,6793.76,6793.76,6793.76,6793.76,46988,1148,8479,
2004-04-13_13:26,6793.76,6793.76,6793.76,6793.76,0,0,0,
2004-04-13_13:27,6793.76,6793.76,6793.76,6793.76,0,0,0,
2004-04-13_13:28,6793.76,6793.76,6793.76,6793.76,0,0,0,
2004-04-13_13:29,6793.76,6793.76,6793.76,6793.76,0,0,0,
2004-04-13_13:30,6794.33,6794.33,6794.33,6794.33,244589,6035,39929,
2004-04-14_09:01,6772.42,6772.42,6772.42,6772.42,233122,4226,34249,
2004-04-14_09:02,6780.27,6780.27,6780.27,6780.27,43122,864,6723,
2004-04-14_09:03,6781.48,6781.48,6781.48,6781.48,55746,1204,9550,
2004-04-14_09:04,6778.58,6778.58,6778.58,6778.58,59086,1143,8973,
2004-04-14_09:05,6790.74,6790.74,6790.74,6790.74,62589,1410,10261,
2004-04-14_09:06,6792.72,6792.72,6792.72,6792.72,54639,1110,8580,
2004-04-14_09:07,6798.37,6798.37,6798.37,6798.37,62240,1391,9946,
2004-04-14_09:08,6802.87,6802.87,6802.87,6802.87,50180,1014,7616,
2004-04-14_09:09,6804.17,6804.17,6804.17,6804.17,64603,1460,10085,
2004-04-14_09:10,6806.71,6806.71,6806.71,6806.71,48239,988,7645,
2004-04-14_09:11,6809.97,6809.97,6809.97,6809.97,59118,1311,9165,
2004-04-14_09:12,6813.93,6813.93,6813.93,6813.93,45617,914,7552,
2004-04-14_09:13,6810.18,6810.18,6810.18,6810.18,52575,1123,8625,
2004-04-14_09:14,6814.18,6814.18,6814.18,6814.18,47091,917,7519,
2004-04-14_09:15,6814.40,6814.40,6814.40,6814.40,50513,1047,8037,
2004-04-14_09:16,6809.31,6809.31,6809.31,6809.31,39685,821,6292,
2004-04-14_09:17,6807.13,6807.13,6807.13,6807.13,51582,1153,8488,
2004-04-14_09:18,6803.17,6803.17,6803.17,6803.17,41925,883,6855,
2004-04-14_09:19,6797.90,6797.90,6797.90,6797.90,49241,1099,8239,
2004-04-14_09:20,6789.25,6789.25,6789.25,6789.25,37111,787,6360,
2004-04-14_09:21,6791.62,6791.62,6791.62,6791.62,55503,1229,9380,
2004-04-14_09:22,6783.28,6783.28,6783.28,6783.28,39095,760,6263,
2004-04-14_09:23,6778.67,6778.67,6778.67,6778.67,49990,1099,8260,
2004-04-14_09:24,6778.14,6778.14,6778.14,6778.14,39852,876,6270,
2004-04-14_09:25,6776.08,6776.08,6776.08,6776.08,48596,1053,8262,
2004-04-14_09:26,6779.97,6779.97,6779.97,6779.97,33125,738,5716,
2004-04-14_09:27,6781.42,6781.42,6781.42,6781.42,46136,1160,7320,
2004-04-14_09:28,6783.73,6783.73,6783.73,6783.73,31608,656,5167,
2004-04-14_09:29,6777.29,6777.29,6777.29,6777.29,41861,927,6769,
2004-04-14_09:30,6783.54,6783.54,6783.54,6783.54,28102,562,4715,
2004-04-14_09:31,6784.95,6784.95,6784.95,6784.95,32114,737,5581,
2004-04-14_09:32,6781.24,6781.24,6781.24,6781.24,28715,555,4690,
2004-04-14_09:33,6790.05,6790.05,6790.05,6790.05,29022,618,5359,
2004-04-14_09:34,6788.98,6788.98,6788.98,6788.98,23336,478,4024,
2004-04-14_09:35,6793.32,6793.32,6793.32,6793.32,28722,631,5359,
2004-04-14_09:36,6792.80,6792.80,6792.80,6792.80,25624,512,4292,
2004-04-14_09:37,6789.87,6789.87,6789.87,6789.87,30533,691,5433,
2004-04-14_09:38,6794.26,6794.26,6794.26,6794.26,29163,603,4562,
2004-04-14_09:39,6798.69,6798.69,6798.69,6798.69,32867,768,5407,
2004-04-14_09:40,6801.89,6801.89,6801.89,6801.89,37070,856,5288,
2004-04-14_09:41,6804.45,6804.45,6804.45,6804.45,43597,1100,6796,
2004-04-14_09:42,6805.54,6805.54,6805.54,6805.54,36462,737,5910,
2004-04-14_09:43,6808.57,6808.57,6808.57,6808.57,39041,901,6739,
2004-04-14_09:44,6808.17,6808.17,6808.17,6808.17,33654,665,5310,
2004-04-14_09:45,6808.61,6808.61,6808.61,6808.61,42786,1119,6954,
2004-04-14_09:46,6803.37,6803.37,6803.37,6803.37,32447,721,4767,
2004-04-14_09:47,6801.01,6801.01,6801.01,6801.01,34493,814,6002,
2004-04-14_09:48,6807.10,6807.10,6807.10,6807.10,26756,548,4622,
2004-04-14_09:49,6805.62,6805.62,6805.62,6805.62,28291,706,5018,
2004-04-14_09:50,6795.58,6795.58,6795.58,6795.58,25304,674,4130,
2004-04-14_09:51,6797.89,6797.89,6797.89,6797.89,26308,625,4512,
2004-04-14_09:52,6799.40,6799.40,6799.40,6799.40,22308,510,3744,
2004-04-14_09:53,6799.98,6799.98,6799.98,6799.98,23593,550,4437,
2004-04-14_09:54,6799.81,6799.81,6799.81,6799.81,19536,414,3371,
2004-04-14_09:55,6798.83,6798.83,6798.83,6798.83,22610,522,3811,
2004-04-14_09:56,6797.81,6797.81,6797.81,6797.81,21686,497,3160,
2004-04-14_09:57,6795.44,6795.44,6795.44,6795.44,20411,482,3698,
2004-04-14_09:58,6793.82,6793.82,6793.82,6793.82,19476,407,3173,
2004-04-14_09:59,6794.60,6794.60,6794.60,6794.60,24935,659,4121,
2004-04-14_10:00,6799.30,6799.30,6799.30,6799.30,18664,373,3031,
2004-04-14_10:01,6799.18,6799.18,6799.18,6799.18,22121,469,3856,
2004-04-14_10:02,6794.70,6794.70,6794.70,6794.70,18061,346,3321,
2004-04-14_10:03,6802.26,6802.26,6802.26,6802.26,23728,558,4154,
2004-04-14_10:04,6795.46,6795.46,6795.46,6795.46,18827,409,3207,
2004-04-14_10:05,6800.27,6800.27,6800.27,6800.27,22761,551,4047,
2004-04-14_10:06,6800.32,6800.32,6800.32,6800.32,16478,339,3082,
2004-04-14_10:07,6798.20,6798.20,6798.20,6798.20,21133,600,3764,
2004-04-14_10:08,6796.91,6796.91,6796.91,6796.91,16204,352,2729,
2004-04-14_10:09,6801.11,6801.11,6801.11,6801.11,24112,607,4112,
2004-04-14_10:10,6801.96,6801.96,6801.96,6801.96,18628,447,3312,
2004-04-14_10:11,6800.95,6800.95,6800.95,6800.95,26633,796,4437,
2004-04-14_10:12,6804.44,6804.44,6804.44,6804.44,21612,537,3361,
2004-04-14_10:13,6800.28,6800.28,6800.28,6800.28,25798,708,4403,
2004-04-14_10:14,6801.45,6801.45,6801.45,6801.45,18587,440,3465,
2004-04-14_10:15,6803.54,6803.54,6803.54,6803.54,22069,584,4337,
2004-04-14_10:16,6801.15,6801.15,6801.15,6801.15,17957,400,3256,
2004-04-14_10:17,6805.46,6805.46,6805.46,6805.46,21329,530,3762,
2004-04-14_10:18,6804.68,6804.68,6804.68,6804.68,16842,374,2858,
2004-04-14_10:19,6806.17,6806.17,6806.17,6806.17,22174,517,3769,
2004-04-14_10:20,6801.60,6801.60,6801.60,6801.60,15289,340,2693,
2004-04-14_10:21,6804.70,6804.70,6804.70,6804.70,21473,512,3591,
2004-04-14_10:22,6810.21,6810.21,6810.21,6810.21,17236,386,2705,
2004-04-14_10:23,6807.01,6807.01,6807.01,6807.01,21706,583,3784,
2004-04-14_10:24,6805.14,6805.14,6805.14,6805.14,14700,326,2703,
2004-04-14_10:25,6810.27,6810.27,6810.27,6810.27,19641,535,3822,
2004-04-14_10:26,6807.81,6807.81,6807.81,6807.81,18995,601,3148,
2004-04-14_10:27,6809.75,6809.75,6809.75,6809.75,26810,698,4678,
2004-04-14_10:28,6811.41,6811.41,6811.41,6811.41,26262,602,3833,
2004-04-14_10:29,6820.58,6820.58,6820.58,6820.58,36619,1360,6138,
2004-04-14_10:30,6820.16,6820.16,6820.16,6820.16,31684,851,5370,
2004-04-14_10:31,6821.61,6821.61,6821.61,6821.61,36858,1093,6255,
2004-04-14_10:32,6822.20,6822.20,6822.20,6822.20,28737,683,4963,
2004-04-14_10:33,6823.32,6823.32,6823.32,6823.32,36227,961,5842,
2004-04-14_10:34,6824.06,6824.06,6824.06,6824.06,24551,580,4090,
2004-04-14_10:35,6825.64,6825.64,6825.64,6825.64,33500,867,5636,
2004-04-14_10:36,6824.48,6824.48,6824.48,6824.48,22620,516,3930,
2004-04-14_10:37,6833.68,6833.68,6833.68,6833.68,29765,745,5389,
2004-04-14_10:38,6830.19,6830.19,6830.19,6830.19,22450,550,3954,
2004-04-14_10:39,6834.50,6834.50,6834.50,6834.50,39691,1205,6565,
2004-04-14_10:40,6837.20,6837.20,6837.20,6837.20,26091,832,4593,
2004-04-14_10:41,6839.21,6839.21,6839.21,6839.21,36210,1085,6020,
2004-04-14_10:42,6836.84,6836.84,6836.84,6836.84,25696,735,4202,
2004-04-14_10:43,6831.58,6831.58,6831.58,6831.58,33698,1077,5925,
2004-04-14_10:44,6836.33,6836.33,6836.33,6836.33,23888,641,4066,
2004-04-14_10:45,6833.50,6833.50,6833.50,6833.50,33016,977,5411,
2004-04-14_10:46,6832.60,6832.60,6832.60,6832.60,21887,515,3819,
2004-04-14_10:47,6833.55,6833.55,6833.55,6833.55,34797,807,5845,
2004-04-14_10:48,6829.07,6829.07,6829.07,6829.07,22718,493,4079,
2004-04-14_10:49,6823.10,6823.10,6823.10,6823.10,30033,680,5118,
2004-04-14_10:50,6828.26,6828.26,6828.26,6828.26,19865,464,3544,
2004-04-14_10:51,6821.77,6821.77,6821.77,6821.77,26303,644,4862,
2004-04-14_10:52,6820.46,6820.46,6820.46,6820.46,14868,339,3007,
2004-04-14_10:53,6824.85,6824.85,6824.85,6824.85,25788,471,4236,
2004-04-14_10:54,6823.12,6823.12,6823.12,6823.12,16219,380,2929,
2004-04-14_10:55,6826.70,6826.70,6826.70,6826.70,23121,684,4046,
2004-04-14_10:56,6825.89,6825.89,6825.89,6825.89,18617,479,3155,
2004-04-14_10:57,6825.20,6825.20,6825.20,6825.20,22754,629,3990,
2004-04-14_10:58,6820.19,6820.19,6820.19,6820.19,21088,726,3684,
2004-04-14_10:59,6824.49,6824.49,6824.49,6824.49,33532,1012,5807,
2004-04-14_11:00,6825.42,6825.42,6825.42,6825.42,23021,609,3983,
2004-04-14_11:01,6836.89,6836.89,6836.89,6836.89,39793,1345,6688,
2004-04-14_11:02,6829.77,6829.77,6829.77,6829.77,31562,1064,4949,
2004-04-14_11:03,6828.41,6828.41,6828.41,6828.41,38601,1279,5827,
2004-04-14_11:04,6834.61,6834.61,6834.61,6834.61,21947,602,3839,
2004-04-14_11:05,6834.55,6834.55,6834.55,6834.55,26586,717,4748,
2004-04-14_11:06,6828.64,6828.64,6828.64,6828.64,21407,511,3888,
2004-04-14_11:07,6833.40,6833.40,6833.40,6833.40,24163,659,4517,
2004-04-14_11:08,6830.42,6830.42,6830.42,6830.42,18510,479,3212,
2004-04-14_11:09,6824.92,6824.92,6824.92,6824.92,25456,653,4457,
2004-04-14_11:10,6828.01,6828.01,6828.01,6828.01,16700,420,2901,
2004-04-14_11:11,6826.03,6826.03,6826.03,6826.03,27568,689,5062,
2004-04-14_11:12,6829.07,6829.07,6829.07,6829.07,19495,534,3332,
2004-04-14_11:13,6833.72,6833.72,6833.72,6833.72,26930,661,4793,
2004-04-14_11:14,6826.93,6826.93,6826.93,6826.93,23237,569,4098,
2004-04-14_11:15,6832.44,6832.44,6832.44,6832.44,24071,606,4615,
2004-04-14_11:16,6825.16,6825.16,6825.16,6825.16,20376,454,3504,
2004-04-14_11:17,6833.35,6833.35,6833.35,6833.35,22817,536,4025,
2004-04-14_11:18,6829.20,6829.20,6829.20,6829.20,22052,542,3752,
2004-04-14_11:19,6833.32,6833.32,6833.32,6833.32,20420,519,3873,
2004-04-14_11:20,6832.98,6832.98,6832.98,6832.98,18007,485,3275,
2004-04-14_11:21,6832.86,6832.86,6832.86,6832.86,20492,533,3833,
2004-04-14_11:22,6828.85,6828.85,6828.85,6828.85,17793,451,3071,
2004-04-14_11:23,6829.29,6829.29,6829.29,6829.29,20300,520,3904,
2004-04-14_11:24,6836.65,6836.65,6836.65,6836.65,18745,485,3160,
2004-04-14_11:25,6824.10,6824.10,6824.10,6824.10,22224,534,4112,
2004-04-14_11:26,6834.82,6834.82,6834.82,6834.82,15925,397,2883,
2004-04-14_11:27,6824.83,6824.83,6824.83,6824.83,20649,521,3633,
2004-04-14_11:28,6832.94,6832.94,6832.94,6832.94,14506,352,2827,
2004-04-14_11:29,6832.08,6832.08,6832.08,6832.08,24266,607,4200,
2004-04-14_11:30,6825.03,6825.03,6825.03,6825.03,16187,373,2809,
2004-04-14_11:31,6828.86,6828.86,6828.86,6828.86,24198,559,4376,
2004-04-14_11:32,6822.55,6822.55,6822.55,6822.55,20507,458,3351,
2004-04-14_11:33,6829.54,6829.54,6829.54,6829.54,21595,506,3907,
2004-04-14_11:34,6822.61,6822.61,6822.61,6822.61,20137,466,3306,
2004-04-14_11:35,6827.57,6827.57,6827.57,6827.57,22044,535,3869,
2004-04-14_11:36,6820.45,6820.45,6820.45,6820.45,14014,350,2708,
2004-04-14_11:37,6821.87,6821.87,6821.87,6821.87,23342,579,3961,
2004-04-14_11:38,6825.48,6825.48,6825.48,6825.48,20253,476,3074,
2004-04-14_11:39,6826.34,6826.34,6826.34,6826.34,23278,668,3826,
2004-04-14_11:40,6824.90,6824.90,6824.90,6824.90,21265,480,3458,
2004-04-14_11:41,6818.56,6818.56,6818.56,6818.56,27229,707,4793,
2004-04-14_11:42,6821.17,6821.17,6821.17,6821.17,24181,554,3949,
2004-04-14_11:43,6816.89,6816.89,6816.89,6816.89,29468,680,5009,
2004-04-14_11:44,6820.19,6820.19,6820.19,6820.19,22912,480,3847,
2004-04-14_11:45,6819.52,6819.52,6819.52,6819.52,31898,815,5662,
2004-04-14_11:46,6812.90,6812.90,6812.90,6812.90,22402,521,4066,
2004-04-14_11:47,6811.78,6811.78,6811.78,6811.78,26523,644,4762,
2004-04-14_11:48,6806.75,6806.75,6806.75,6806.75,22800,514,3867,
2004-04-14_11:49,6811.73,6811.73,6811.73,6811.73,31442,783,5718,
2004-04-14_11:50,6803.49,6803.49,6803.49,6803.49,22981,537,4368,
2004-04-14_11:51,6807.90,6807.90,6807.90,6807.90,33916,794,5690,
2004-04-14_11:52,6799.63,6799.63,6799.63,6799.63,25009,573,4371,
2004-04-14_11:53,6799.62,6799.62,6799.62,6799.62,38398,888,6746,
2004-04-14_11:54,6798.91,6798.91,6798.91,6798.91,28499,687,4825,
2004-04-14_11:55,6797.60,6797.60,6797.60,6797.60,30208,653,5313,
2004-04-14_11:56,6800.16,6800.16,6800.16,6800.16,22244,508,3697,
2004-04-14_11:57,6800.33,6800.33,6800.33,6800.33,26062,733,4659,
2004-04-14_11:58,6796.82,6796.82,6796.82,6796.82,19936,518,3442,
2004-04-14_11:59,6794.09,6794.09,6794.09,6794.09,24642,618,4543,
2004-04-14_12:00,6796.45,6796.45,6796.45,6796.45,19716,459,3378,
2004-04-14_12:01,6794.62,6794.62,6794.62,6794.62,25569,653,4204,
2004-04-14_12:02,6795.79,6795.79,6795.79,6795.79,15784,351,2678,
2004-04-14_12:03,6797.95,6797.95,6797.95,6797.95,19868,501,3635,
2004-04-14_12:04,6794.72,6794.72,6794.72,6794.72,13540,296,2312,
2004-04-14_12:05,6796.64,6796.64,6796.64,6796.64,18262,398,3093,
2004-04-14_12:06,6797.35,6797.35,6797.35,6797.35,13881,333,2564,
2004-04-14_12:07,6801.24,6801.24,6801.24,6801.24,13672,338,2646,
2004-04-14_12:08,6802.18,6802.18,6802.18,6802.18,9830,223,1978,
2004-04-14_12:09,6803.87,6803.87,6803.87,6803.87,14973,356,2705,
2004-04-14_12:10,6803.04,6803.04,6803.04,6803.04,11673,253,2057,
2004-04-14_12:11,6806.04,6806.04,6806.04,6806.04,13036,265,2339,
2004-04-14_12:12,6804.25,6804.25,6804.25,6804.25,11098,249,2034,
2004-04-14_12:13,6809.74,6809.74,6809.74,6809.74,11802,257,2264,
2004-04-14_12:14,6808.91,6808.91,6808.91,6808.91,10779,216,1813,
2004-04-14_12:15,6803.59,6803.59,6803.59,6803.59,15528,349,2620,
2004-04-14_12:16,6804.45,6804.45,6804.45,6804.45,12063,249,2051,
2004-04-14_12:17,6809.85,6809.85,6809.85,6809.85,10918,232,2341,
2004-04-14_12:18,6806.12,6806.12,6806.12,6806.12,10598,235,1911,
2004-04-14_12:19,6806.15,6806.15,6806.15,6806.15,11045,250,2247,
2004-04-14_12:20,6806.74,6806.74,6806.74,6806.74,9959,269,1952,
2004-04-14_12:21,6800.94,6800.94,6800.94,6800.94,14618,350,2633,
2004-04-14_12:22,6806.33,6806.33,6806.33,6806.33,11284,262,2042,
2004-04-14_12:23,6804.51,6804.51,6804.51,6804.51,12990,322,2394,
2004-04-14_12:24,6802.72,6802.72,6802.72,6802.72,11180,250,1910,
2004-04-14_12:25,6798.23,6798.23,6798.23,6798.23,16156,432,2754,
2004-04-14_12:26,6798.99,6798.99,6798.99,6798.99,12403,296,2079,
2004-04-14_12:27,6800.16,6800.16,6800.16,6800.16,17950,450,2980,
2004-04-14_12:28,6794.88,6794.88,6794.88,6794.88,17488,389,2493,
2004-04-14_12:29,6794.43,6794.43,6794.43,6794.43,18612,424,3317,
2004-04-14_12:30,6794.66,6794.66,6794.66,6794.66,18148,397,3399,
2004-04-14_12:31,6794.77,6794.77,6794.77,6794.77,18353,466,3579,
2004-04-14_12:32,6790.73,6790.73,6790.73,6790.73,14598,335,2758,
2004-04-14_12:33,6794.95,6794.95,6794.95,6794.95,19221,437,3499,
2004-04-14_12:34,6795.87,6795.87,6795.87,6795.87,13546,282,2561,
2004-04-14_12:35,6791.90,6791.90,6791.90,6791.90,17387,390,3096,
2004-04-14_12:36,6794.94,6794.94,6794.94,6794.94,12584,251,2387,
2004-04-14_12:37,6796.19,6796.19,6796.19,6796.19,15941,360,3113,
2004-04-14_12:38,6790.68,6790.68,6790.68,6790.68,13048,318,2317,
2004-04-14_12:39,6792.68,6792.68,6792.68,6792.68,15603,328,2730,
2004-04-14_12:40,6789.85,6789.85,6789.85,6789.85,12799,321,2366,
2004-04-14_12:41,6801.08,6801.08,6801.08,6801.08,16185,413,3113,
2004-04-14_12:42,6798.54,6798.54,6798.54,6798.54,10806,248,2137,
2004-04-14_12:43,6796.25,6796.25,6796.25,6796.25,15420,339,2900,
2004-04-14_12:44,6790.76,6790.76,6790.76,6790.76,10450,213,2176,
2004-04-14_12:45,6798.03,6798.03,6798.03,6798.03,15029,377,2877,
2004-04-14_12:46,6792.15,6792.15,6792.15,6792.15,10946,262,2109,
2004-04-14_12:47,6792.45,6792.45,6792.45,6792.45,18240,442,3207,
2004-04-14_12:48,6794.44,6794.44,6794.44,6794.44,11054,244,2096,
2004-04-14_12:49,6803.01,6803.01,6803.01,6803.01,17130,386,2952,
2004-04-14_12:50,6807.29,6807.29,6807.29,6807.29,15294,330,2846,
2004-04-14_12:51,6802.77,6802.77,6802.77,6802.77,17004,397,2984,
2004-04-14_12:52,6808.99,6808.99,6808.99,6808.99,13267,284,2391,
2004-04-14_12:53,6812.18,6812.18,6812.18,6812.18,16190,388,3302,
2004-04-14_12:54,6807.74,6807.74,6807.74,6807.74,12789,274,2345,
2004-04-14_12:55,6805.36,6805.36,6805.36,6805.36,17739,438,3312,
2004-04-14_12:56,6808.33,6808.33,6808.33,6808.33,15649,412,2765,
2004-04-14_12:57,6812.85,6812.85,6812.85,6812.85,29833,900,5041,
2004-04-14_12:58,6814.68,6814.68,6814.68,6814.68,19638,461,3473,
2004-04-14_12:59,6810.73,6810.73,6810.73,6810.73,24856,617,4795,
2004-04-14_13:00,6811.88,6811.88,6811.88,6811.88,17441,407,3279,
2004-04-14_13:01,6817.23,6817.23,6817.23,6817.23,24437,703,4354,
2004-04-14_13:02,6818.70,6818.70,6818.70,6818.70,17217,435,3295,
2004-04-14_13:03,6817.81,6817.81,6817.81,6817.81,23731,596,4326,
2004-04-14_13:04,6815.60,6815.60,6815.60,6815.60,17069,404,3178,
2004-04-14_13:05,6816.76,6816.76,6816.76,6816.76,37782,1504,6749,
2004-04-14_13:06,6819.91,6819.91,6819.91,6819.91,24337,661,4121,
2004-04-14_13:07,6826.81,6826.81,6826.81,6826.81,32900,930,5364,
2004-04-14_13:08,6825.48,6825.48,6825.48,6825.48,29541,906,4670,
2004-04-14_13:09,6829.40,6829.40,6829.40,6829.40,41289,1220,7675,
2004-04-14_13:10,6831.82,6831.82,6831.82,6831.82,31375,849,6156,
2004-04-14_13:11,6840.02,6840.02,6840.02,6840.02,39444,1029,7103,
2004-04-14_13:12,6843.86,6843.86,6843.86,6843.86,27938,715,5338,
2004-04-14_13:13,6840.92,6840.92,6840.92,6840.92,38023,1040,7407,
2004-04-14_13:14,6845.39,6845.39,6845.39,6845.39,29703,759,5256,
2004-04-14_13:15,6844.12,6844.12,6844.12,6844.12,36102,931,6951,
2004-04-14_13:16,6850.79,6850.79,6850.79,6850.79,31300,820,5970,
2004-04-14_13:17,6854.50,6854.50,6854.50,6854.50,37098,1032,7054,
2004-04-14_13:18,6853.90,6853.90,6853.90,6853.90,31343,803,5639,
2004-04-14_13:19,6860.53,6860.53,6860.53,6860.53,42357,1099,7670,
2004-04-14_13:20,6854.79,6854.79,6854.79,6854.79,48451,1258,7722,
2004-04-14_13:21,6864.76,6864.76,6864.76,6864.76,53613,1374,9050,
2004-04-14_13:22,6864.40,6864.40,6864.40,6864.40,35805,885,6786,
2004-04-14_13:23,6869.02,6869.02,6869.02,6869.02,55152,1434,10085,
2004-04-14_13:24,6864.73,6864.73,6864.73,6864.73,44807,1141,7861,
2004-04-14_13:25,6877.23,6877.23,6877.23,6877.23,65766,1613,11879,
2004-04-14_13:26,6877.23,6877.23,6877.23,6877.23,0,0,0,
2004-04-14_13:27,6877.23,6877.23,6877.23,6877.23,0,0,0,
2004-04-14_13:28,6877.23,6877.23,6877.23,6877.23,0,0,0,
2004-04-14_13:29,6877.23,6877.23,6877.23,6877.23,0,0,0,
2004-04-14_13:30,6880.18,6880.18,6880.18,6880.18,335199,8537,53621,
2004-04-15_09:01,6905.16,6905.16,6905.16,6905.16,239852,6511,39924,
2004-04-15_09:02,6902.65,6902.65,6902.65,6902.65,59967,1639,9047,
2004-04-15_09:03,6905.92,6905.92,6905.92,6905.92,100899,2979,14972,
2004-04-15_09:04,6911.52,6911.52,6911.52,6911.52,69084,1894,10341,
2004-04-15_09:05,6914.33,6914.33,6914.33,6914.33,104001,3073,14541,
2004-04-15_09:06,6916.31,6916.31,6916.31,6916.31,75633,2109,10930,
2004-04-15_09:07,6910.78,6910.78,6910.78,6910.78,94688,2622,13601,
2004-04-15_09:08,6908.13,6908.13,6908.13,6908.13,68940,1850,10204,
2004-04-15_09:09,6904.42,6904.42,6904.42,6904.42,81921,2308,13376,
2004-04-15_09:10,6904.55,6904.55,6904.55,6904.55,52759,1424,8355,
2004-04-15_09:11,6895.59,6895.59,6895.59,6895.59,70784,1930,11156,
2004-04-15_09:12,6895.38,6895.38,6895.38,6895.38,46081,1161,7722,
2004-04-15_09:13,6889.88,6889.88,6889.88,6889.88,62070,1574,10390,
2004-04-15_09:14,6892.87,6892.87,6892.87,6892.87,47336,1116,7573,
2004-04-15_09:15,6891.60,6891.60,6891.60,6891.60,66489,1703,10805,
2004-04-15_09:16,6895.89,6895.89,6895.89,6895.89,45621,1111,7654,
2004-04-15_09:17,6885.80,6885.80,6885.80,6885.80,80553,2074,13124,
2004-04-15_09:18,6877.95,6877.95,6877.95,6877.95,58740,1506,9968,
2004-04-15_09:19,6862.39,6862.39,6862.39,6862.39,96193,2645,16853,
2004-04-15_09:20,6853.93,6853.93,6853.93,6853.93,72140,1910,12750,
2004-04-15_09:21,6833.72,6833.72,6833.72,6833.72,92932,2578,16160,
2004-04-15_09:22,6828.22,6828.22,6828.22,6828.22,73682,1842,12551,
2004-04-15_09:23,6816.80,6816.80,6816.80,6816.80,91001,2485,15520,
2004-04-15_09:24,6814.34,6814.34,6814.34,6814.34,56103,1436,10009,
2004-04-15_09:25,6823.69,6823.69,6823.69,6823.69,75486,1938,12730,
2004-04-15_09:26,6829.89,6829.89,6829.89,6829.89,50487,1223,8570,
2004-04-15_09:27,6840.79,6840.79,6840.79,6840.79,61620,1770,10646,
2004-04-15_09:28,6845.95,6845.95,6845.95,6845.95,40466,996,7509,
2004-04-15_09:29,6854.52,6854.52,6854.52,6854.52,56213,1523,9240,
2004-04-15_09:30,6855.58,6855.58,6855.58,6855.58,40478,1070,6833,
2004-04-15_09:31,6858.53,6858.53,6858.53,6858.53,44489,1228,7963,
2004-04-15_09:32,6859.15,6859.15,6859.15,6859.15,37355,922,6282,
2004-04-15_09:33,6864.23,6864.23,6864.23,6864.23,45471,1187,7548,
2004-04-15_09:34,6865.17,6865.17,6865.17,6865.17,30482,763,5164,
2004-04-15_09:35,6859.57,6859.57,6859.57,6859.57,44362,1202,7059,
2004-04-15_09:36,6858.90,6858.90,6858.90,6858.90,26308,700,4619,
2004-04-15_09:37,6858.31,6858.31,6858.31,6858.31,33974,886,5963,
2004-04-15_09:38,6857.19,6857.19,6857.19,6857.19,25591,630,4294,
2004-04-15_09:39,6854.24,6854.24,6854.24,6854.24,30574,833,5575,
2004-04-15_09:40,6853.59,6853.59,6853.59,6853.59,22722,530,4286,
2004-04-15_09:41,6848.86,6848.86,6848.86,6848.86,35410,898,5862,
2004-04-15_09:42,6849.13,6849.13,6849.13,6849.13,23254,528,4071,
2004-04-15_09:43,6849.19,6849.19,6849.19,6849.19,30746,736,5461,
2004-04-15_09:44,6844.22,6844.22,6844.22,6844.22,22585,548,3672,
2004-04-15_09:45,6852.25,6852.25,6852.25,6852.25,28280,706,4891,
2004-04-15_09:46,6851.56,6851.56,6851.56,6851.56,22707,531,3814,
2004-04-15_09:47,6854.20,6854.20,6854.20,6854.20,30156,799,4785,
2004-04-15_09:48,6856.58,6856.58,6856.58,6856.58,24318,739,4277,
2004-04-15_09:49,6854.91,6854.91,6854.91,6854.91,28023,743,4810,
2004-04-15_09:50,6861.08,6861.08,6861.08,6861.08,21609,565,3270,
2004-04-15_09:51,6857.74,6857.74,6857.74,6857.74,32131,889,4919,
2004-04-15_09:52,6858.73,6858.73,6858.73,6858.73,18254,461,3427,
2004-04-15_09:53,6860.92,6860.92,6860.92,6860.92,27135,716,4696,
2004-04-15_09:54,6861.53,6861.53,6861.53,6861.53,18685,479,3526,
2004-04-15_09:55,6860.14,6860.14,6860.14,6860.14,25449,688,4651,
2004-04-15_09:56,6861.12,6861.12,6861.12,6861.12,17196,455,3005,
2004-04-15_09:57,6856.35,6856.35,6856.35,6856.35,27513,742,4764,
2004-04-15_09:58,6858.10,6858.10,6858.10,6858.10,18333,451,3284,
2004-04-15_09:59,6852.98,6852.98,6852.98,6852.98,25991,639,4524,
2004-04-15_10:00,6851.51,6851.51,6851.51,6851.51,19280,479,3494,
2004-04-15_10:01,6851.59,6851.59,6851.59,6851.59,24951,620,4477,
2004-04-15_10:02,6853.03,6853.03,6853.03,6853.03,18000,409,3169,
2004-04-15_10:03,6850.03,6850.03,6850.03,6850.03,26958,735,4588,
2004-04-15_10:04,6846.87,6846.87,6846.87,6846.87,21233,476,3398,
2004-04-15_10:05,6847.61,6847.61,6847.61,6847.61,29940,753,5221,
2004-04-15_10:06,6840.22,6840.22,6840.22,6840.22,21809,492,3700,
2004-04-15_10:07,6835.00,6835.00,6835.00,6835.00,30208,810,5344,
2004-04-15_10:08,6831.96,6831.96,6831.96,6831.96,27012,641,4154,
2004-04-15_10:09,6824.13,6824.13,6824.13,6824.13,36528,1037,6093,
2004-04-15_10:10,6819.41,6819.41,6819.41,6819.41,30100,763,5211,
2004-04-15_10:11,6815.51,6815.51,6815.51,6815.51,45160,1285,7495,
2004-04-15_10:12,6811.35,6811.35,6811.35,6811.35,33157,799,5406,
2004-04-15_10:13,6807.41,6807.41,6807.41,6807.41,45686,1217,7150,
2004-04-15_10:14,6815.13,6815.13,6815.13,6815.13,33929,832,5554,
2004-04-15_10:15,6805.18,6805.18,6805.18,6805.18,41555,1038,7085,
2004-04-15_10:16,6810.02,6810.02,6810.02,6810.02,46265,956,8003,
2004-04-15_10:17,6815.57,6815.57,6815.57,6815.57,31708,807,5633,
2004-04-15_10:18,6814.99,6814.99,6814.99,6814.99,20759,503,3887,
2004-04-15_10:19,6814.21,6814.21,6814.21,6814.21,27274,710,4880,
2004-04-15_10:20,6825.47,6825.47,6825.47,6825.47,27363,755,4494,
2004-04-15_10:21,6823.87,6823.87,6823.87,6823.87,25094,699,4790,
2004-04-15_10:22,6831.20,6831.20,6831.20,6831.20,19201,499,3531,
2004-04-15_10:23,6825.57,6825.57,6825.57,6825.57,18370,452,3811,
2004-04-15_10:24,6835.48,6835.48,6835.48,6835.48,16821,410,2959,
2004-04-15_10:25,6830.88,6830.88,6830.88,6830.88,18828,467,3814,
2004-04-15_10:26,6835.14,6835.14,6835.14,6835.14,14948,365,2963,
2004-04-15_10:27,6835.31,6835.31,6835.31,6835.31,20106,537,3769,
2004-04-15_10:28,6834.25,6834.25,6834.25,6834.25,13865,318,2596,
2004-04-15_10:29,6841.05,6841.05,6841.05,6841.05,19379,484,3611,
2004-04-15_10:30,6840.89,6840.89,6840.89,6840.89,12994,321,2661,
2004-04-15_10:31,6834.72,6834.72,6834.72,6834.72,24641,714,4442,
2004-04-15_10:32,6837.28,6837.28,6837.28,6837.28,17759,449,3321,
2004-04-15_10:33,6831.77,6831.77,6831.77,6831.77,20130,554,3770,
2004-04-15_10:34,6837.01,6837.01,6837.01,6837.01,15875,417,2935,
2004-04-15_10:35,6838.25,6838.25,6838.25,6838.25,20744,587,4082,
2004-04-15_10:36,6838.95,6838.95,6838.95,6838.95,13716,363,2641,
2004-04-15_10:37,6835.91,6835.91,6835.91,6835.91,18237,534,3685,
2004-04-15_10:38,6839.04,6839.04,6839.04,6839.04,14491,392,2784,
2004-04-15_10:39,6833.28,6833.28,6833.28,6833.28,18223,517,3521,
2004-04-15_10:40,6835.74,6835.74,6835.74,6835.74,11776,322,2423,
2004-04-15_10:41,6835.16,6835.16,6835.16,6835.16,17359,484,3424,
2004-04-15_10:42,6827.09,6827.09,6827.09,6827.09,13071,317,2309,
2004-04-15_10:43,6831.93,6831.93,6831.93,6831.93,16299,430,3141,
2004-04-15_10:44,6825.88,6825.88,6825.88,6825.88,11099,276,2290,
2004-04-15_10:45,6823.03,6823.03,6823.03,6823.03,18454,499,3718,
2004-04-15_10:46,6822.32,6822.32,6822.32,6822.32,17105,406,3065,
2004-04-15_10:47,6816.38,6816.38,6816.38,6816.38,20285,541,3684,
2004-04-15_10:48,6817.74,6817.74,6817.74,6817.74,16165,383,3008,
2004-04-15_10:49,6818.14,6818.14,6818.14,6818.14,21506,553,4079,
2004-04-15_10:50,6817.34,6817.34,6817.34,6817.34,15982,367,3133,
2004-04-15_10:51,6819.47,6819.47,6819.47,6819.47,18573,485,3850,
2004-04-15_10:52,6811.83,6811.83,6811.83,6811.83,14977,362,2850,
2004-04-15_10:53,6815.72,6815.72,6815.72,6815.72,19127,505,3537,
2004-04-15_10:54,6819.04,6819.04,6819.04,6819.04,16110,411,2840,
2004-04-15_10:55,6815.64,6815.64,6815.64,6815.64,20976,536,3650,
2004-04-15_10:56,6817.43,6817.43,6817.43,6817.43,14674,341,2756,
2004-04-15_10:57,6812.63,6812.63,6812.63,6812.63,17057,468,3279,
2004-04-15_10:58,6812.58,6812.58,6812.58,6812.58,14809,401,2583,
2004-04-15_10:59,6815.28,6815.28,6815.28,6815.28,18660,536,3330,
2004-04-15_11:00,6815.19,6815.19,6815.19,6815.19,14673,369,2624,
2004-04-15_11:01,6820.71,6820.71,6820.71,6820.71,23419,684,3491,
2004-04-15_11:02,6818.16,6818.16,6818.16,6818.16,17142,433,2870,
2004-04-15_11:03,6815.95,6815.95,6815.95,6815.95,17968,505,3311,
2004-04-15_11:04,6818.93,6818.93,6818.93,6818.93,20174,468,3388,
2004-04-15_11:05,6827.67,6827.67,6827.67,6827.67,15341,379,2911,
2004-04-15_11:06,6824.09,6824.09,6824.09,6824.09,14801,338,2630,
2004-04-15_11:07,6822.06,6822.06,6822.06,6822.06,17068,436,2994,
2004-04-15_11:08,6828.15,6828.15,6828.15,6828.15,12855,320,2377,
2004-04-15_11:09,6828.05,6828.05,6828.05,6828.05,14406,378,2689,
2004-04-15_11:10,6829.72,6829.72,6829.72,6829.72,10782,269,2007,
2004-04-15_11:11,6825.45,6825.45,6825.45,6825.45,14789,391,2693,
2004-04-15_11:12,6830.89,6830.89,6830.89,6830.89,10751,262,1846,
2004-04-15_11:13,6829.76,6829.76,6829.76,6829.76,18103,475,3014,
2004-04-15_11:14,6828.42,6828.42,6828.42,6828.42,11007,273,1984,
2004-04-15_11:15,6824.17,6824.17,6824.17,6824.17,15310,382,2834,
2004-04-15_11:16,6820.53,6820.53,6820.53,6820.53,10386,242,1949,
2004-04-15_11:17,6823.84,6823.84,6823.84,6823.84,18921,460,3135,
2004-04-15_11:18,6824.19,6824.19,6824.19,6824.19,12632,293,2105,
2004-04-15_11:19,6823.46,6823.46,6823.46,6823.46,13113,301,2481,
2004-04-15_11:20,6824.52,6824.52,6824.52,6824.52,9575,224,1816,
2004-04-15_11:21,6818.82,6818.82,6818.82,6818.82,15171,426,2642,
2004-04-15_11:22,6815.66,6815.66,6815.66,6815.66,11642,282,1875,
2004-04-15_11:23,6823.40,6823.40,6823.40,6823.40,16044,424,2655,
2004-04-15_11:24,6816.34,6816.34,6816.34,6816.34,12185,317,1958,
2004-04-15_11:25,6822.93,6822.93,6822.93,6822.93,16902,438,2682,
2004-04-15_11:26,6815.41,6815.41,6815.41,6815.41,11343,279,1979,
2004-04-15_11:27,6823.51,6823.51,6823.51,6823.51,16566,422,2690,
2004-04-15_11:28,6824.30,6824.30,6824.30,6824.30,11658,289,1960,
2004-04-15_11:29,6820.67,6820.67,6820.67,6820.67,17453,449,3063,
2004-04-15_11:30,6824.70,6824.70,6824.70,6824.70,11515,290,2080,
2004-04-15_11:31,6822.46,6822.46,6822.46,6822.46,18947,488,3288,
2004-04-15_11:32,6822.63,6822.63,6822.63,6822.63,11281,293,2207,
2004-04-15_11:33,6830.62,6830.62,6830.62,6830.62,19213,500,3725,
2004-04-15_11:34,6830.17,6830.17,6830.17,6830.17,13139,377,2408,
2004-04-15_11:35,6828.95,6828.95,6828.95,6828.95,24250,707,3994,
2004-04-15_11:36,6842.23,6842.23,6842.23,6842.23,19829,533,3442,
2004-04-15_11:37,6843.03,6843.03,6843.03,6843.03,28037,814,4732,
2004-04-15_11:38,6840.65,6840.65,6840.65,6840.65,20306,551,3571,
2004-04-15_11:39,6849.72,6849.72,6849.72,6849.72,25998,780,4792,
2004-04-15_11:40,6849.09,6849.09,6849.09,6849.09,18183,511,3363,
2004-04-15_11:41,6851.58,6851.58,6851.58,6851.58,21347,658,4615,
2004-04-15_11:42,6850.10,6850.10,6850.10,6850.10,21068,653,3750,
2004-04-15_11:43,6850.10,6850.10,6850.10,6850.10,22228,767,3897,
2004-04-15_11:44,6850.48,6850.48,6850.48,6850.48,16328,499,2781,
2004-04-15_11:45,6852.14,6852.14,6852.14,6852.14,22443,823,3607,
2004-04-15_11:46,6846.75,6846.75,6846.75,6846.75,17045,483,2821,
2004-04-15_11:47,6849.15,6849.15,6849.15,6849.15,22638,657,3840,
2004-04-15_11:48,6850.90,6850.90,6850.90,6850.90,15878,367,2619,
2004-04-15_11:49,6847.76,6847.76,6847.76,6847.76,21526,570,3542,
2004-04-15_11:50,6847.89,6847.89,6847.89,6847.89,14450,375,2520,
2004-04-15_11:51,6847.36,6847.36,6847.36,6847.36,17401,511,3005,
2004-04-15_11:52,6846.39,6846.39,6846.39,6846.39,12718,310,2287,
2004-04-15_11:53,6844.77,6844.77,6844.77,6844.77,15454,386,2832,
2004-04-15_11:54,6846.80,6846.80,6846.80,6846.80,14391,344,2372,
2004-04-15_11:55,6841.12,6841.12,6841.12,6841.12,16618,432,2824,
2004-04-15_11:56,6840.55,6840.55,6840.55,6840.55,13178,309,2061,
2004-04-15_11:57,6840.49,6840.49,6840.49,6840.49,16007,453,2691,
2004-04-15_11:58,6839.92,6839.92,6839.92,6839.92,15970,466,2296,
2004-04-15_11:59,6835.13,6835.13,6835.13,6835.13,19068,477,2999,
2004-04-15_12:00,6829.97,6829.97,6829.97,6829.97,12656,272,2180,
2004-04-15_12:01,6829.96,6829.96,6829.96,6829.96,15344,400,2681,
2004-04-15_12:02,6833.81,6833.81,6833.81,6833.81,12195,259,2110,
2004-04-15_12:03,6827.33,6827.33,6827.33,6827.33,18226,502,2983,
2004-04-15_12:04,6826.92,6826.92,6826.92,6826.92,10472,261,1954,
2004-04-15_12:05,6828.29,6828.29,6828.29,6828.29,15384,450,2703,
2004-04-15_12:06,6827.70,6827.70,6827.70,6827.70,9851,243,1755,
2004-04-15_12:07,6828.14,6828.14,6828.14,6828.14,13187,424,2367,
2004-04-15_12:08,6828.32,6828.32,6828.32,6828.32,8119,223,1483,
2004-04-15_12:09,6832.12,6832.12,6832.12,6832.12,16087,394,2924,
2004-04-15_12:10,6835.43,6835.43,6835.43,6835.43,8792,208,1471,
2004-04-15_12:11,6840.04,6840.04,6840.04,6840.04,14341,445,2253,
2004-04-15_12:12,6840.23,6840.23,6840.23,6840.23,7915,214,1589,
2004-04-15_12:13,6840.47,6840.47,6840.47,6840.47,13809,330,2315,
2004-04-15_12:14,6841.49,6841.49,6841.49,6841.49,8905,231,1600,
2004-04-15_12:15,6841.20,6841.20,6841.20,6841.20,14104,397,2553,
2004-04-15_12:16,6844.09,6844.09,6844.09,6844.09,15569,401,2557,
2004-04-15_12:17,6845.91,6845.91,6845.91,6845.91,28583,777,4616,
2004-04-15_12:18,6842.69,6842.69,6842.69,6842.69,19003,492,2995,
2004-04-15_12:19,6844.57,6844.57,6844.57,6844.57,25129,629,4159,
2004-04-15_12:20,6841.61,6841.61,6841.61,6841.61,12563,302,2434,
2004-04-15_12:21,6838.11,6838.11,6838.11,6838.11,18060,516,3036,
2004-04-15_12:22,6839.41,6839.41,6839.41,6839.41,11816,302,2136,
2004-04-15_12:23,6836.93,6836.93,6836.93,6836.93,15055,422,3043,
2004-04-15_12:24,6834.45,6834.45,6834.45,6834.45,11838,354,1984,
2004-04-15_12:25,6834.36,6834.36,6834.36,6834.36,16778,464,3001,
2004-04-15_12:26,6827.20,6827.20,6827.20,6827.20,11328,277,2190,
2004-04-15_12:27,6827.09,6827.09,6827.09,6827.09,18286,505,3131,
2004-04-15_12:28,6826.44,6826.44,6826.44,6826.44,13108,318,2330,
2004-04-15_12:29,6822.34,6822.34,6822.34,6822.34,18272,488,3478,
2004-04-15_12:30,6822.64,6822.64,6822.64,6822.64,13877,352,2590,
2004-04-15_12:31,6819.37,6819.37,6819.37,6819.37,27533,658,4174,
2004-04-15_12:32,6823.14,6823.14,6823.14,6823.14,19687,432,3090,
2004-04-15_12:33,6820.71,6820.71,6820.71,6820.71,30900,711,4449,
2004-04-15_12:34,6815.77,6815.77,6815.77,6815.77,17143,431,2828,
2004-04-15_12:35,6816.59,6816.59,6816.59,6816.59,23281,569,4055,
2004-04-15_12:36,6809.55,6809.55,6809.55,6809.55,14847,364,2918,
2004-04-15_12:37,6812.25,6812.25,6812.25,6812.25,24406,635,3996,
2004-04-15_12:38,6809.33,6809.33,6809.33,6809.33,22050,612,4020,
2004-04-15_12:39,6804.51,6804.51,6804.51,6804.51,30290,908,5693,
2004-04-15_12:40,6804.94,6804.94,6804.94,6804.94,21125,586,3852,
2004-04-15_12:41,6801.40,6801.40,6801.40,6801.40,32192,843,5715,
2004-04-15_12:42,6801.99,6801.99,6801.99,6801.99,20433,550,3903,
2004-04-15_12:43,6793.81,6793.81,6793.81,6793.81,28201,753,5634,
2004-04-15_12:44,6793.02,6793.02,6793.02,6793.02,21986,506,3929,
2004-04-15_12:45,6792.42,6792.42,6792.42,6792.42,33953,967,6200,
2004-04-15_12:46,6788.11,6788.11,6788.11,6788.11,23109,551,4117,
2004-04-15_12:47,6775.99,6775.99,6775.99,6775.99,31483,823,6189,
2004-04-15_12:48,6777.06,6777.06,6777.06,6777.06,30410,739,5370,
2004-04-15_12:49,6773.95,6773.95,6773.95,6773.95,47706,1204,8349,
2004-04-15_12:50,6774.53,6774.53,6774.53,6774.53,31465,768,5655,
2004-04-15_12:51,6771.75,6771.75,6771.75,6771.75,41287,1082,7100,
2004-04-15_12:52,6769.63,6769.63,6769.63,6769.63,25279,593,4286,
2004-04-15_12:53,6767.59,6767.59,6767.59,6767.59,30199,808,5702,
2004-04-15_12:54,6774.25,6774.25,6774.25,6774.25,22391,492,3994,
2004-04-15_12:55,6772.19,6772.19,6772.19,6772.19,27368,754,4865,
2004-04-15_12:56,6779.33,6779.33,6779.33,6779.33,15935,401,3225,
2004-04-15_12:57,6779.32,6779.32,6779.32,6779.32,22233,570,4543,
2004-04-15_12:58,6785.31,6785.31,6785.31,6785.31,16240,363,2912,
2004-04-15_12:59,6786.83,6786.83,6786.83,6786.83,22688,533,4166,
2004-04-15_13:00,6795.69,6795.69,6795.69,6795.69,15027,364,2912,
2004-04-15_13:01,6790.39,6790.39,6790.39,6790.39,29413,718,5387,
2004-04-15_13:02,6790.66,6790.66,6790.66,6790.66,19322,437,3491,
2004-04-15_13:03,6786.62,6786.62,6786.62,6786.62,25691,652,4770,
2004-04-15_13:04,6781.51,6781.51,6781.51,6781.51,17108,427,3213,
2004-04-15_13:05,6779.69,6779.69,6779.69,6779.69,22858,646,4467,
2004-04-15_13:06,6781.55,6781.55,6781.55,6781.55,16929,372,3075,
2004-04-15_13:07,6777.07,6777.07,6777.07,6777.07,22746,560,4412,
2004-04-15_13:08,6781.39,6781.39,6781.39,6781.39,17665,364,2967,
2004-04-15_13:09,6773.44,6773.44,6773.44,6773.44,24233,581,4395,
2004-04-15_13:10,6780.03,6780.03,6780.03,6780.03,15583,399,2790,
2004-04-15_13:11,6774.02,6774.02,6774.02,6774.02,20308,506,4111,
2004-04-15_13:12,6775.46,6775.46,6775.46,6775.46,17568,371,3140,
2004-04-15_13:13,6776.42,6776.42,6776.42,6776.42,23375,575,4583,
2004-04-15_13:14,6776.72,6776.72,6776.72,6776.72,20902,495,3704,
2004-04-15_13:15,6771.16,6771.16,6771.16,6771.16,28447,684,5352,
2004-04-15_13:16,6770.43,6770.43,6770.43,6770.43,22842,566,4067,
2004-04-15_13:17,6775.05,6775.05,6775.05,6775.05,31364,798,6128,
2004-04-15_13:18,6768.78,6768.78,6768.78,6768.78,26986,606,4734,
2004-04-15_13:19,6768.89,6768.89,6768.89,6768.89,33193,810,6308,
2004-04-15_13:20,6771.83,6771.83,6771.83,6771.83,27121,654,5077,
2004-04-15_13:21,6767.72,6767.72,6767.72,6767.72,43296,1111,8128,
2004-04-15_13:22,6757.58,6757.58,6757.58,6757.58,38220,975,6628,
2004-04-15_13:23,6754.22,6754.22,6754.22,6754.22,59933,1539,10898,
2004-04-15_13:24,6754.91,6754.91,6754.91,6754.91,48431,1278,9305,
2004-04-15_13:25,6743.59,6743.59,6743.59,6743.59,77772,2295,14417,
2004-04-15_13:26,6743.59,6743.59,6743.59,6743.59,0,0,0,
2004-04-15_13:27,6743.59,6743.59,6743.59,6743.59,0,0,0,
2004-04-15_13:28,6743.59,6743.59,6743.59,6743.59,0,0,0,
2004-04-15_13:29,6743.59,6743.59,6743.59,6743.59,0,0,0,
2004-04-15_13:30,6736.79,6736.79,6736.79,6736.79,301035,7701,52534,
2004-04-16_09:01,6750.29,6750.29,6750.29,6750.29,167896,3715,29891,
2004-04-16_09:02,6755.30,6755.30,6755.30,6755.30,35613,847,6284,
2004-04-16_09:03,6761.36,6761.36,6761.36,6761.36,53301,1299,8957,
2004-04-16_09:04,6762.78,6762.78,6762.78,6762.78,44992,989,7263,
2004-04-16_09:05,6767.88,6767.88,6767.88,6767.88,55995,1509,9273,
2004-04-16_09:06,6770.86,6770.86,6770.86,6770.86,39777,939,7085,
2004-04-16_09:07,6769.06,6769.06,6769.06,6769.06,51684,1451,9155,
2004-04-16_09:08,6768.36,6768.36,6768.36,6768.36,37595,925,6482,
2004-04-16_09:09,6766.16,6766.16,6766.16,6766.16,50762,1348,8417,
2004-04-16_09:10,6762.83,6762.83,6762.83,6762.83,41604,963,6814,
2004-04-16_09:11,6757.77,6757.77,6757.77,6757.77,53827,1430,8995,
2004-04-16_09:12,6752.66,6752.66,6752.66,6752.66,38623,891,6481,
2004-04-16_09:13,6745.95,6745.95,6745.95,6745.95,51672,1275,8337,
2004-04-16_09:14,6741.40,6741.40,6741.40,6741.40,43752,1073,6579,
2004-04-16_09:15,6736.04,6736.04,6736.04,6736.04,50027,1286,8118,
2004-04-16_09:16,6731.49,6731.49,6731.49,6731.49,37254,854,5553,
2004-04-16_09:17,6729.16,6729.16,6729.16,6729.16,42689,1088,6975,
2004-04-16_09:18,6734.11,6734.11,6734.11,6734.11,33285,822,5316,
2004-04-16_09:19,6734.59,6734.59,6734.59,6734.59,35209,893,5762,
2004-04-16_09:20,6741.38,6741.38,6741.38,6741.38,23464,560,4182,
2004-04-16_09:21,6749.14,6749.14,6749.14,6749.14,33346,941,5368,
2004-04-16_09:22,6748.31,6748.31,6748.31,6748.31,27881,647,4654,
2004-04-16_09:23,6753.71,6753.71,6753.71,6753.71,31410,847,5610,
2004-04-16_09:24,6757.03,6757.03,6757.03,6757.03,23391,565,4038,
2004-04-16_09:25,6756.23,6756.23,6756.23,6756.23,24595,645,4732,
2004-04-16_09:26,6756.34,6756.34,6756.34,6756.34,21661,510,3690,
2004-04-16_09:27,6764.86,6764.86,6764.86,6764.86,27485,699,4741,
2004-04-16_09:28,6758.56,6758.56,6758.56,6758.56,19614,473,3428,
2004-04-16_09:29,6761.40,6761.40,6761.40,6761.40,24948,672,4422,
2004-04-16_09:30,6758.10,6758.10,6758.10,6758.10,18861,462,3665,
2004-04-16_09:31,6760.71,6760.71,6760.71,6760.71,23341,596,4622,
2004-04-16_09:32,6761.69,6761.69,6761.69,6761.69,18650,445,3264,
2004-04-16_09:33,6770.46,6770.46,6770.46,6770.46,24663,688,4688,
2004-04-16_09:34,6770.29,6770.29,6770.29,6770.29,21270,526,3930,
2004-04-16_09:35,6772.93,6772.93,6772.93,6772.93,28517,830,5399,
2004-04-16_09:36,6774.77,6774.77,6774.77,6774.77,21107,534,3725,
2004-04-16_09:37,6775.07,6775.07,6775.07,6775.07,31427,911,5687,
2004-04-16_09:38,6777.57,6777.57,6777.57,6777.57,27521,728,4342,
2004-04-16_09:39,6783.56,6783.56,6783.56,6783.56,35999,973,6282,
2004-04-16_09:40,6785.13,6785.13,6785.13,6785.13,26703,653,4423,
2004-04-16_09:41,6787.36,6787.36,6787.36,6787.36,34334,900,5680,
2004-04-16_09:42,6787.82,6787.82,6787.82,6787.82,25686,606,4189,
2004-04-16_09:43,6789.20,6789.20,6789.20,6789.20,35352,892,5582,
2004-04-16_09:44,6783.97,6783.97,6783.97,6783.97,26487,710,4152,
2004-04-16_09:45,6785.63,6785.63,6785.63,6785.63,28652,797,5345,
2004-04-16_09:46,6783.96,6783.96,6783.96,6783.96,22258,661,4036,
2004-04-16_09:47,6781.87,6781.87,6781.87,6781.87,27291,732,4919,
2004-04-16_09:48,6781.02,6781.02,6781.02,6781.02,23126,607,3733,
2004-04-16_09:49,6777.98,6777.98,6777.98,6777.98,25954,714,4356,
2004-04-16_09:50,6774.27,6774.27,6774.27,6774.27,21440,463,3559,
2004-04-16_09:51,6770.94,6770.94,6770.94,6770.94,24624,585,4494,
2004-04-16_09:52,6768.21,6768.21,6768.21,6768.21,19526,423,3334,
2004-04-16_09:53,6772.29,6772.29,6772.29,6772.29,24332,633,4327,
2004-04-16_09:54,6766.81,6766.81,6766.81,6766.81,17681,390,3124,
2004-04-16_09:55,6766.71,6766.71,6766.71,6766.71,21359,538,3521,
2004-04-16_09:56,6764.57,6764.57,6764.57,6764.57,14052,361,2537,
2004-04-16_09:57,6766.52,6766.52,6766.52,6766.52,19399,457,3580,
2004-04-16_09:58,6763.33,6763.33,6763.33,6763.33,13392,315,2459,
2004-04-16_09:59,6766.78,6766.78,6766.78,6766.78,19978,560,3578,
2004-04-16_10:00,6767.48,6767.48,6767.48,6767.48,12987,333,2449,
2004-04-16_10:01,6768.02,6768.02,6768.02,6768.02,20028,563,3744,
2004-04-16_10:02,6769.92,6769.92,6769.92,6769.92,14550,436,2520,
2004-04-16_10:03,6774.33,6774.33,6774.33,6774.33,23457,625,3873,
2004-04-16_10:04,6768.74,6768.74,6768.74,6768.74,19076,608,2968,
2004-04-16_10:05,6772.70,6772.70,6772.70,6772.70,27956,969,4952,
2004-04-16_10:06,6773.34,6773.34,6773.34,6773.34,21602,569,3389,
2004-04-16_10:07,6775.58,6775.58,6775.58,6775.58,31664,946,5079,
2004-04-16_10:08,6778.45,6778.45,6778.45,6778.45,20108,562,3436,
2004-04-16_10:09,6784.18,6784.18,6784.18,6784.18,38032,1190,6013,
2004-04-16_10:10,6789.60,6789.60,6789.60,6789.60,27418,735,3978,
2004-04-16_10:11,6781.74,6781.74,6781.74,6781.74,40434,1169,6017,
2004-04-16_10:12,6784.74,6784.74,6784.74,6784.74,23832,570,4233,
2004-04-16_10:13,6785.67,6785.67,6785.67,6785.67,33771,891,5490,
2004-04-16_10:14,6786.23,6786.23,6786.23,6786.23,24771,669,4336,
2004-04-16_10:15,6779.73,6779.73,6779.73,6779.73,35680,1030,5453,
2004-04-16_10:16,6784.50,6784.50,6784.50,6784.50,25487,678,4249,
2004-04-16_10:17,6787.30,6787.30,6787.30,6787.30,46229,1472,6769,
2004-04-16_10:18,6786.89,6786.89,6786.89,6786.89,32196,944,4996,
2004-04-16_10:19,6790.40,6790.40,6790.40,6790.40,32215,945,5208,
2004-04-16_10:20,6795.07,6795.07,6795.07,6795.07,24731,727,4214,
2004-04-16_10:21,6794.26,6794.26,6794.26,6794.26,35123,1286,5857,
2004-04-16_10:22,6794.61,6794.61,6794.61,6794.61,22669,697,4102,
2004-04-16_10:23,6791.41,6791.41,6791.41,6791.41,31058,927,5195,
2004-04-16_10:24,6789.76,6789.76,6789.76,6789.76,24936,678,4361,
2004-04-16_10:25,6786.78,6786.78,6786.78,6786.78,27604,814,5008,
2004-04-16_10:26,6791.03,6791.03,6791.03,6791.03,16202,401,2940,
2004-04-16_10:27,6784.42,6784.42,6784.42,6784.42,26332,686,4443,
2004-04-16_10:28,6786.14,6786.14,6786.14,6786.14,24187,721,3844,
2004-04-16_10:29,6789.63,6789.63,6789.63,6789.63,22256,657,4084,
2004-04-16_10:30,6787.32,6787.32,6787.32,6787.32,20267,562,3082,
2004-04-16_10:31,6786.47,6786.47,6786.47,6786.47,20153,532,3484,
2004-04-16_10:32,6787.01,6787.01,6787.01,6787.01,17804,401,3056,
2004-04-16_10:33,6790.61,6790.61,6790.61,6790.61,25490,590,3781,
2004-04-16_10:34,6792.32,6792.32,6792.32,6792.32,19564,422,2910,
2004-04-16_10:35,6795.97,6795.97,6795.97,6795.97,27013,650,4127,
2004-04-16_10:36,6794.35,6794.35,6794.35,6794.35,25741,556,3587,
2004-04-16_10:37,6799.78,6799.78,6799.78,6799.78,30987,717,4607,
2004-04-16_10:38,6800.77,6800.77,6800.77,6800.77,29132,633,4081,
2004-04-16_10:39,6805.32,6805.32,6805.32,6805.32,49106,1120,6923,
2004-04-16_10:40,6805.56,6805.56,6805.56,6805.56,39480,1060,5558,
2004-04-16_10:41,6811.96,6811.96,6811.96,6811.96,47874,1231,6788,
2004-04-16_10:42,6812.43,6812.43,6812.43,6812.43,31966,820,4929,
2004-04-16_10:43,6819.74,6819.74,6819.74,6819.74,62836,2352,9152,
2004-04-16_10:44,6808.61,6808.61,6808.61,6808.61,31592,918,5145,
2004-04-16_10:45,6815.58,6815.58,6815.58,6815.58,38805,1117,5576,
2004-04-16_10:46,6812.51,6812.51,6812.51,6812.51,23408,705,3855,
2004-04-16_10:47,6814.89,6814.89,6814.89,6814.89,29499,1013,4978,
2004-04-16_10:48,6814.55,6814.55,6814.55,6814.55,18061,444,2976,
2004-04-16_10:49,6814.86,6814.86,6814.86,6814.86,25635,725,4073,
2004-04-16_10:50,6807.97,6807.97,6807.97,6807.97,15983,411,2817,
2004-04-16_10:51,6806.14,6806.14,6806.14,6806.14,21355,553,3795,
2004-04-16_10:52,6803.78,6803.78,6803.78,6803.78,17222,439,2939,
2004-04-16_10:53,6802.23,6802.23,6802.23,6802.23,18979,502,3565,
2004-04-16_10:54,6803.19,6803.19,6803.19,6803.19,14347,321,2465,
2004-04-16_10:55,6804.26,6804.26,6804.26,6804.26,19922,467,3301,
2004-04-16_10:56,6805.33,6805.33,6805.33,6805.33,14643,333,2622,
2004-04-16_10:57,6803.35,6803.35,6803.35,6803.35,19500,513,3165,
2004-04-16_10:58,6811.22,6811.22,6811.22,6811.22,14129,358,2470,
2004-04-16_10:59,6810.07,6810.07,6810.07,6810.07,15506,387,2789,
2004-04-16_11:00,6808.44,6808.44,6808.44,6808.44,11704,282,2202,
2004-04-16_11:01,6804.67,6804.67,6804.67,6804.67,15918,408,2724,
2004-04-16_11:02,6816.67,6816.67,6816.67,6816.67,16611,422,2617,
2004-04-16_11:03,6815.47,6815.47,6815.47,6815.47,22894,887,4113,
2004-04-16_11:04,6816.23,6816.23,6816.23,6816.23,19833,572,3351,
2004-04-16_11:05,6811.50,6811.50,6811.50,6811.50,24105,809,4216,
2004-04-16_11:06,6821.52,6821.52,6821.52,6821.52,19225,522,3291,
2004-04-16_11:07,6823.29,6823.29,6823.29,6823.29,31325,964,5140,
2004-04-16_11:08,6820.98,6820.98,6820.98,6820.98,23984,630,3985,
2004-04-16_11:09,6826.20,6826.20,6826.20,6826.20,31193,843,5076,
2004-04-16_11:10,6825.48,6825.48,6825.48,6825.48,21167,569,3896,
2004-04-16_11:11,6828.81,6828.81,6828.81,6828.81,40549,1038,6643,
2004-04-16_11:12,6829.66,6829.66,6829.66,6829.66,25457,585,4396,
2004-04-16_11:13,6827.59,6827.59,6827.59,6827.59,41566,1361,6263,
2004-04-16_11:14,6838.98,6838.98,6838.98,6838.98,34040,800,5211,
2004-04-16_11:15,6840.75,6840.75,6840.75,6840.75,34907,820,5640,
2004-04-16_11:16,6837.83,6837.83,6837.83,6837.83,27282,715,4684,
2004-04-16_11:17,6835.81,6835.81,6835.81,6835.81,31097,832,5119,
2004-04-16_11:18,6835.49,6835.49,6835.49,6835.49,23058,579,4049,
2004-04-16_11:19,6834.79,6834.79,6834.79,6834.79,36479,1011,6085,
2004-04-16_11:20,6833.06,6833.06,6833.06,6833.06,20727,502,3682,
2004-04-16_11:21,6837.38,6837.38,6837.38,6837.38,25792,656,4522,
2004-04-16_11:22,6830.54,6830.54,6830.54,6830.54,19921,464,3571,
2004-04-16_11:23,6829.52,6829.52,6829.52,6829.52,24754,655,4344,
2004-04-16_11:24,6829.80,6829.80,6829.80,6829.80,18992,469,3303,
2004-04-16_11:25,6833.03,6833.03,6833.03,6833.03,24090,620,4168,
2004-04-16_11:26,6825.30,6825.30,6825.30,6825.30,19437,456,3395,
2004-04-16_11:27,6818.23,6818.23,6818.23,6818.23,19291,510,3612,
2004-04-16_11:28,6820.38,6820.38,6820.38,6820.38,18980,437,3267,
2004-04-16_11:29,6810.39,6810.39,6810.39,6810.39,25036,593,3930,
2004-04-16_11:30,6814.54,6814.54,6814.54,6814.54,21108,457,3129,
2004-04-16_11:31,6809.33,6809.33,6809.33,6809.33,23526,530,3984,
2004-04-16_11:32,6808.34,6808.34,6808.34,6808.34,16154,355,2803,
2004-04-16_11:33,6814.37,6814.37,6814.37,6814.37,19184,504,3205,
2004-04-16_11:34,6809.69,6809.69,6809.69,6809.69,15119,345,2609,
2004-04-16_11:35,6806.77,6806.77,6806.77,6806.77,22501,930,2907,
2004-04-16_11:36,6804.02,6804.02,6804.02,6804.02,20204,671,2697,
2004-04-16_11:37,6804.26,6804.26,6804.26,6804.26,21271,722,3386,
2004-04-16_11:38,6800.89,6800.89,6800.89,6800.89,15881,423,2709,
2004-04-16_11:39,6800.26,6800.26,6800.26,6800.26,25774,784,3984,
2004-04-16_11:40,6798.90,6798.90,6798.90,6798.90,20522,591,3015,
2004-04-16_11:41,6798.52,6798.52,6798.52,6798.52,17654,488,3097,
2004-04-16_11:42,6800.52,6800.52,6800.52,6800.52,13542,330,2376,
2004-04-16_11:43,6803.85,6803.85,6803.85,6803.85,17267,428,2839,
2004-04-16_11:44,6799.60,6799.60,6799.60,6799.60,12409,283,2129,
2004-04-16_11:45,6801.04,6801.04,6801.04,6801.04,15543,417,2686,
2004-04-16_11:46,6804.24,6804.24,6804.24,6804.24,13987,324,2073,
2004-04-16_11:47,6806.42,6806.42,6806.42,6806.42,16597,502,2891,
2004-04-16_11:48,6806.23,6806.23,6806.23,6806.23,12515,289,2178,
2004-04-16_11:49,6807.83,6807.83,6807.83,6807.83,16861,456,2973,
2004-04-16_11:50,6806.17,6806.17,6806.17,6806.17,18337,429,2920,
2004-04-16_11:51,6809.27,6809.27,6809.27,6809.27,24321,783,3420,
2004-04-16_11:52,6806.69,6806.69,6806.69,6806.69,25894,696,4121,
2004-04-16_11:53,6805.60,6805.60,6805.60,6805.60,21568,554,3749,
2004-04-16_11:54,6810.72,6810.72,6810.72,6810.72,18338,442,3077,
2004-04-16_11:55,6804.94,6804.94,6804.94,6804.94,21116,502,3554,
2004-04-16_11:56,6806.36,6806.36,6806.36,6806.36,13608,346,2445,
2004-04-16_11:57,6801.94,6801.94,6801.94,6801.94,19920,492,3207,
2004-04-16_11:58,6804.59,6804.59,6804.59,6804.59,11104,279,2039,
2004-04-16_11:59,6803.61,6803.61,6803.61,6803.61,14770,380,2950,
2004-04-16_12:00,6802.45,6802.45,6802.45,6802.45,11732,283,2192,
2004-04-16_12:01,6802.74,6802.74,6802.74,6802.74,16359,428,2733,
2004-04-16_12:02,6804.67,6804.67,6804.67,6804.67,13327,363,2221,
2004-04-16_12:03,6802.16,6802.16,6802.16,6802.16,16231,418,2846,
2004-04-16_12:04,6806.01,6806.01,6806.01,6806.01,14466,324,2259,
2004-04-16_12:05,6806.51,6806.51,6806.51,6806.51,17327,373,2787,
2004-04-16_12:06,6808.35,6808.35,6808.35,6808.35,12336,290,2170,
2004-04-16_12:07,6810.47,6810.47,6810.47,6810.47,16756,411,2748,
2004-04-16_12:08,6811.01,6811.01,6811.01,6811.01,13846,323,2475,
2004-04-16_12:09,6811.86,6811.86,6811.86,6811.86,16432,412,3026,
2004-04-16_12:10,6808.97,6808.97,6808.97,6808.97,18471,439,2919,
2004-04-16_12:11,6810.52,6810.52,6810.52,6810.52,23768,545,3781,
2004-04-16_12:12,6812.54,6812.54,6812.54,6812.54,20944,442,3252,
2004-04-16_12:13,6812.73,6812.73,6812.73,6812.73,20849,463,3459,
2004-04-16_12:14,6811.35,6811.35,6811.35,6811.35,15404,341,2601,
2004-04-16_12:15,6810.99,6810.99,6810.99,6810.99,20079,515,3199,
2004-04-16_12:16,6810.85,6810.85,6810.85,6810.85,17036,394,2997,
2004-04-16_12:17,6812.64,6812.64,6812.64,6812.64,19052,476,3490,
2004-04-16_12:18,6812.98,6812.98,6812.98,6812.98,16572,390,2716,
2004-04-16_12:19,6812.05,6812.05,6812.05,6812.05,17659,445,3132,
2004-04-16_12:20,6813.18,6813.18,6813.18,6813.18,15205,346,2666,
2004-04-16_12:21,6813.59,6813.59,6813.59,6813.59,16480,402,2986,
2004-04-16_12:22,6812.91,6812.91,6812.91,6812.91,14098,299,2476,
2004-04-16_12:23,6811.54,6811.54,6811.54,6811.54,20623,498,3526,
2004-04-16_12:24,6816.28,6816.28,6816.28,6816.28,15729,375,2716,
2004-04-16_12:25,6815.83,6815.83,6815.83,6815.83,20242,505,3300,
2004-04-16_12:26,6812.34,6812.34,6812.34,6812.34,19055,481,3123,
2004-04-16_12:27,6817.53,6817.53,6817.53,6817.53,25121,619,4259,
2004-04-16_12:28,6816.05,6816.05,6816.05,6816.05,21326,509,3636,
2004-04-16_12:29,6820.43,6820.43,6820.43,6820.43,20247,497,3625,
2004-04-16_12:30,6819.89,6819.89,6819.89,6819.89,19109,425,3123,
2004-04-16_12:31,6819.07,6819.07,6819.07,6819.07,23859,591,3972,
2004-04-16_12:32,6822.43,6822.43,6822.43,6822.43,15431,360,2919,
2004-04-16_12:33,6820.49,6820.49,6820.49,6820.49,16767,393,3197,
2004-04-16_12:34,6818.43,6818.43,6818.43,6818.43,14234,337,2751,
2004-04-16_12:35,6817.95,6817.95,6817.95,6817.95,20660,633,3638,
2004-04-16_12:36,6820.29,6820.29,6820.29,6820.29,18030,605,3240,
2004-04-16_12:37,6820.14,6820.14,6820.14,6820.14,30227,1355,5473,
2004-04-16_12:38,6820.93,6820.93,6820.93,6820.93,18875,447,3112,
2004-04-16_12:39,6819.08,6819.08,6819.08,6819.08,20010,497,3393,
2004-04-16_12:40,6823.78,6823.78,6823.78,6823.78,23510,650,3547,
2004-04-16_12:41,6837.75,6837.75,6837.75,6837.75,24891,658,4235,
2004-04-16_12:42,6835.35,6835.35,6835.35,6835.35,19911,517,3581,
2004-04-16_12:43,6834.63,6834.63,6834.63,6834.63,29622,810,4845,
2004-04-16_12:44,6834.07,6834.07,6834.07,6834.07,18882,489,3777,
2004-04-16_12:45,6830.20,6830.20,6830.20,6830.20,25211,800,4496,
2004-04-16_12:46,6832.68,6832.68,6832.68,6832.68,23240,603,4009,
2004-04-16_12:47,6833.18,6833.18,6833.18,6833.18,34596,990,6288,
2004-04-16_12:48,6832.38,6832.38,6832.38,6832.38,23328,626,4180,
2004-04-16_12:49,6828.63,6828.63,6828.63,6828.63,34977,1104,6338,
2004-04-16_12:50,6831.81,6831.81,6831.81,6831.81,25199,646,4589,
2004-04-16_12:51,6836.80,6836.80,6836.80,6836.80,30891,802,5676,
2004-04-16_12:52,6833.61,6833.61,6833.61,6833.61,20647,505,4052,
2004-04-16_12:53,6835.54,6835.54,6835.54,6835.54,28721,723,5525,
2004-04-16_12:54,6833.90,6833.90,6833.90,6833.90,19777,473,3717,
2004-04-16_12:55,6835.59,6835.59,6835.59,6835.59,27949,702,5206,
2004-04-16_12:56,6840.36,6840.36,6840.36,6840.36,18696,441,3343,
2004-04-16_12:57,6829.52,6829.52,6829.52,6829.52,25451,612,4427,
2004-04-16_12:58,6833.81,6833.81,6833.81,6833.81,26945,628,3893,
2004-04-16_12:59,6831.90,6831.90,6831.90,6831.90,35746,930,6165,
2004-04-16_13:00,6833.14,6833.14,6833.14,6833.14,31312,759,5149,
2004-04-16_13:01,6831.75,6831.75,6831.75,6831.75,36053,960,6227,
2004-04-16_13:02,6830.70,6830.70,6830.70,6830.70,26568,609,4845,
2004-04-16_13:03,6830.60,6830.60,6830.60,6830.60,30414,717,5465,
2004-04-16_13:04,6830.52,6830.52,6830.52,6830.52,29202,678,5075,
2004-04-16_13:05,6826.00,6826.00,6826.00,6826.00,31472,701,5477,
2004-04-16_13:06,6828.09,6828.09,6828.09,6828.09,24554,560,4309,
2004-04-16_13:07,6827.47,6827.47,6827.47,6827.47,24342,556,4816,
2004-04-16_13:08,6822.18,6822.18,6822.18,6822.18,24434,573,4012,
2004-04-16_13:09,6823.33,6823.33,6823.33,6823.33,29562,781,4919,
2004-04-16_13:10,6821.28,6821.28,6821.28,6821.28,23082,504,3995,
2004-04-16_13:11,6822.09,6822.09,6822.09,6822.09,28643,686,5404,
2004-04-16_13:12,6820.80,6820.80,6820.80,6820.80,23455,536,3963,
2004-04-16_13:13,6817.73,6817.73,6817.73,6817.73,26880,605,4865,
2004-04-16_13:14,6817.16,6817.16,6817.16,6817.16,19906,432,3559,
2004-04-16_13:15,6816.78,6816.78,6816.78,6816.78,28587,622,5182,
2004-04-16_13:16,6816.09,6816.09,6816.09,6816.09,20689,474,3959,
2004-04-16_13:17,6811.10,6811.10,6811.10,6811.10,29674,700,5250,
2004-04-16_13:18,6811.67,6811.67,6811.67,6811.67,24216,574,4249,
2004-04-16_13:19,6814.28,6814.28,6814.28,6814.28,31086,720,5534,
2004-04-16_13:20,6814.28,6814.28,6814.28,6814.28,27120,591,4564,
2004-04-16_13:21,6811.97,6811.97,6811.97,6811.97,37419,828,6243,
2004-04-16_13:22,6816.18,6816.18,6816.18,6816.18,29492,634,4977,
2004-04-16_13:23,6825.17,6825.17,6825.17,6825.17,40202,923,6856,
2004-04-16_13:24,6822.36,6822.36,6822.36,6822.36,42368,950,6781,
2004-04-16_13:25,6820.33,6820.33,6820.33,6820.33,58024,1350,9325,
2004-04-16_13:26,6820.33,6820.33,6820.33,6820.33,0,0,0,
2004-04-16_13:27,6820.33,6820.33,6820.33,6820.33,0,0,0,
2004-04-16_13:28,6820.33,6820.33,6820.33,6820.33,0,0,0,
2004-04-16_13:29,6820.33,6820.33,6820.33,6820.33,0,0,0,
2004-04-16_13:30,6818.20,6818.20,6818.20,6818.20,294826,6831,45781,
2004-04-19_09:01,6852.45,6852.45,6852.45,6852.45,218732,5340,34472,
2004-04-19_09:02,6865.34,6865.34,6865.34,6865.34,54769,1472,8100,
2004-04-19_09:03,6867.84,6867.84,6867.84,6867.84,80215,2195,11999,
2004-04-19_09:04,6864.49,6864.49,6864.49,6864.49,57268,1636,8517,
2004-04-19_09:05,6866.93,6866.93,6866.93,6866.93,87542,2456,12939,
2004-04-19_09:06,6870.71,6870.71,6870.71,6870.71,66823,1867,9268,
2004-04-19_09:07,6866.44,6866.44,6866.44,6866.44,77405,2107,11681,
2004-04-19_09:08,6870.35,6870.35,6870.35,6870.35,55811,1400,8032,
2004-04-19_09:09,6866.67,6866.67,6866.67,6866.67,68874,1747,10745,
2004-04-19_09:10,6859.80,6859.80,6859.80,6859.80,44316,1012,6937,
2004-04-19_09:11,6859.09,6859.09,6859.09,6859.09,61968,1580,9417,
2004-04-19_09:12,6854.19,6854.19,6854.19,6854.19,45151,1079,7201,
2004-04-19_09:13,6847.17,6847.17,6847.17,6847.17,56509,1347,8958,
2004-04-19_09:14,6843.15,6843.15,6843.15,6843.15,38384,932,6399,
2004-04-19_09:15,6837.71,6837.71,6837.71,6837.71,55921,1429,9400,
2004-04-19_09:16,6835.48,6835.48,6835.48,6835.48,42005,1026,6755,
2004-04-19_09:17,6823.83,6823.83,6823.83,6823.83,58212,1481,9705,
2004-04-19_09:18,6818.90,6818.90,6818.90,6818.90,36809,950,6310,
2004-04-19_09:19,6811.98,6811.98,6811.98,6811.98,60772,1575,9076,
2004-04-19_09:20,6811.09,6811.09,6811.09,6811.09,44363,1155,6043,
2004-04-19_09:21,6814.79,6814.79,6814.79,6814.79,52372,1402,8460,
2004-04-19_09:22,6818.11,6818.11,6818.11,6818.11,31658,730,5292,
2004-04-19_09:23,6822.69,6822.69,6822.69,6822.69,41441,1153,7390,
2004-04-19_09:24,6827.26,6827.26,6827.26,6827.26,40729,1049,6027,
2004-04-19_09:25,6837.63,6837.63,6837.63,6837.63,42933,1066,7346,
2004-04-19_09:26,6832.98,6832.98,6832.98,6832.98,37199,923,5480,
2004-04-19_09:27,6834.82,6834.82,6834.82,6834.82,40908,1098,6863,
2004-04-19_09:28,6836.69,6836.69,6836.69,6836.69,30458,701,5050,
2004-04-19_09:29,6835.32,6835.32,6835.32,6835.32,36305,935,6266,
2004-04-19_09:30,6830.78,6830.78,6830.78,6830.78,25979,610,4510,
2004-04-19_09:31,6832.00,6832.00,6832.00,6832.00,36053,913,6200,
2004-04-19_09:32,6828.90,6828.90,6828.90,6828.90,26694,641,4326,
2004-04-19_09:33,6832.26,6832.26,6832.26,6832.26,36587,943,6026,
2004-04-19_09:34,6826.99,6826.99,6826.99,6826.99,22950,484,4001,
2004-04-19_09:35,6833.32,6833.32,6833.32,6833.32,32985,762,5569,
2004-04-19_09:36,6824.60,6824.60,6824.60,6824.60,22361,501,3811,
2004-04-19_09:37,6829.21,6829.21,6829.21,6829.21,27845,648,5115,
2004-04-19_09:38,6825.86,6825.86,6825.86,6825.86,20489,495,3619,
2004-04-19_09:39,6828.86,6828.86,6828.86,6828.86,25653,626,4669,
2004-04-19_09:40,6822.40,6822.40,6822.40,6822.40,24768,625,4073,
2004-04-19_09:41,6824.46,6824.46,6824.46,6824.46,26911,685,4791,
2004-04-19_09:42,6823.55,6823.55,6823.55,6823.55,19986,504,3393,
2004-04-19_09:43,6821.46,6821.46,6821.46,6821.46,28539,736,4749,
2004-04-19_09:44,6821.65,6821.65,6821.65,6821.65,19644,455,3528,
2004-04-19_09:45,6823.01,6823.01,6823.01,6823.01,29775,714,4815,
2004-04-19_09:46,6822.08,6822.08,6822.08,6822.08,24221,602,3964,
2004-04-19_09:47,6826.73,6826.73,6826.73,6826.73,28324,702,5166,
2004-04-19_09:48,6826.28,6826.28,6826.28,6826.28,25290,578,3804,
2004-04-19_09:49,6830.27,6830.27,6830.27,6830.27,35544,937,5732,
2004-04-19_09:50,6832.61,6832.61,6832.61,6832.61,27162,674,4060,
2004-04-19_09:51,6831.80,6831.80,6831.80,6831.80,39251,1044,5754,
2004-04-19_09:52,6832.47,6832.47,6832.47,6832.47,23029,599,3617,
2004-04-19_09:53,6836.66,6836.66,6836.66,6836.66,34684,960,5585,
2004-04-19_09:54,6833.41,6833.41,6833.41,6833.41,23205,573,3818,
2004-04-19_09:55,6827.29,6827.29,6827.29,6827.29,31630,789,5283,
2004-04-19_09:56,6833.85,6833.85,6833.85,6833.85,22294,508,3773,
2004-04-19_09:57,6825.41,6825.41,6825.41,6825.41,23348,532,4321,
2004-04-19_09:58,6829.12,6829.12,6829.12,6829.12,21695,544,3573,
2004-04-19_09:59,6835.88,6835.88,6835.88,6835.88,22691,578,4143,
2004-04-19_10:00,6836.93,6836.93,6836.93,6836.93,16544,382,2971,
2004-04-19_10:01,6836.28,6836.28,6836.28,6836.28,20877,539,3626,
2004-04-19_10:02,6831.91,6831.91,6831.91,6831.91,20225,486,3263,
2004-04-19_10:03,6840.48,6840.48,6840.48,6840.48,20905,553,3818,
2004-04-19_10:04,6836.73,6836.73,6836.73,6836.73,20493,582,3522,
2004-04-19_10:05,6843.27,6843.27,6843.27,6843.27,24965,781,4361,
2004-04-19_10:06,6842.73,6842.73,6842.73,6842.73,23712,668,3622,
2004-04-19_10:07,6839.72,6839.72,6839.72,6839.72,28693,769,4764,
2004-04-19_10:08,6843.15,6843.15,6843.15,6843.15,21185,598,3528,
2004-04-19_10:09,6841.00,6841.00,6841.00,6841.00,28551,845,4563,
2004-04-19_10:10,6836.46,6836.46,6836.46,6836.46,22284,594,3634,
2004-04-19_10:11,6840.07,6840.07,6840.07,6840.07,26671,709,4407,
2004-04-19_10:12,6840.81,6840.81,6840.81,6840.81,17522,442,3067,
2004-04-19_10:13,6838.45,6838.45,6838.45,6838.45,26165,720,4427,
2004-04-19_10:14,6833.98,6833.98,6833.98,6833.98,23000,595,3288,
2004-04-19_10:15,6831.23,6831.23,6831.23,6831.23,33442,878,5445,
2004-04-19_10:16,6831.94,6831.94,6831.94,6831.94,17705,450,2930,
2004-04-19_10:17,6836.55,6836.55,6836.55,6836.55,27018,723,4417,
2004-04-19_10:18,6829.33,6829.33,6829.33,6829.33,16063,380,2778,
2004-04-19_10:19,6829.05,6829.05,6829.05,6829.05,33740,905,4961,
2004-04-19_10:20,6826.24,6826.24,6826.24,6826.24,22675,544,3287,
2004-04-19_10:21,6833.49,6833.49,6833.49,6833.49,29341,813,4823,
2004-04-19_10:22,6829.61,6829.61,6829.61,6829.61,23667,579,3523,
2004-04-19_10:23,6824.97,6824.97,6824.97,6824.97,27603,696,4613,
2004-04-19_10:24,6825.01,6825.01,6825.01,6825.01,21902,574,3468,
2004-04-19_10:25,6825.23,6825.23,6825.23,6825.23,25534,752,4825,
2004-04-19_10:26,6819.75,6819.75,6819.75,6819.75,17407,395,3089,
2004-04-19_10:27,6818.50,6818.50,6818.50,6818.50,28059,710,4804,
2004-04-19_10:28,6808.99,6808.99,6808.99,6808.99,22345,497,3505,
2004-04-19_10:29,6811.02,6811.02,6811.02,6811.02,30679,757,5135,
2004-04-19_10:30,6803.46,6803.46,6803.46,6803.46,29281,774,4594,
2004-04-19_10:31,6799.23,6799.23,6799.23,6799.23,36813,993,6200,
2004-04-19_10:32,6795.90,6795.90,6795.90,6795.90,30951,736,4837,
2004-04-19_10:33,6792.48,6792.48,6792.48,6792.48,43418,1080,6893,
2004-04-19_10:34,6788.76,6788.76,6788.76,6788.76,33671,907,5415,
2004-04-19_10:35,6785.84,6785.84,6785.84,6785.84,35091,1021,6127,
2004-04-19_10:36,6784.41,6784.41,6784.41,6784.41,25748,651,4093,
2004-04-19_10:37,6794.46,6794.46,6794.46,6794.46,29105,736,5252,
2004-04-19_10:38,6791.73,6791.73,6791.73,6791.73,17886,446,3191,
2004-04-19_10:39,6797.33,6797.33,6797.33,6797.33,29262,742,5088,
2004-04-19_10:40,6803.08,6803.08,6803.08,6803.08,21454,506,3607,
2004-04-19_10:41,6799.15,6799.15,6799.15,6799.15,30000,845,5758,
2004-04-19_10:42,6797.96,6797.96,6797.96,6797.96,18297,464,3385,
2004-04-19_10:43,6797.65,6797.65,6797.65,6797.65,20483,540,3960,
2004-04-19_10:44,6798.77,6798.77,6798.77,6798.77,17001,505,3302,
2004-04-19_10:45,6799.83,6799.83,6799.83,6799.83,19879,558,3642,
2004-04-19_10:46,6800.22,6800.22,6800.22,6800.22,12938,298,2395,
2004-04-19_10:47,6798.68,6798.68,6798.68,6798.68,16789,438,3050,
2004-04-19_10:48,6799.23,6799.23,6799.23,6799.23,11866,311,2225,
2004-04-19_10:49,6800.64,6800.64,6800.64,6800.64,14582,380,2792,
2004-04-19_10:50,6801.91,6801.91,6801.91,6801.91,10150,234,1891,
2004-04-19_10:51,6808.24,6808.24,6808.24,6808.24,14443,370,2662,
2004-04-19_10:52,6802.87,6802.87,6802.87,6802.87,10794,262,2033,
2004-04-19_10:53,6806.58,6806.58,6806.58,6806.58,14230,376,2698,
2004-04-19_10:54,6805.46,6805.46,6805.46,6805.46,11195,267,1929,
2004-04-19_10:55,6802.68,6802.68,6802.68,6802.68,13577,371,2645,
2004-04-19_10:56,6811.08,6811.08,6811.08,6811.08,10493,271,1841,
2004-04-19_10:57,6804.41,6804.41,6804.41,6804.41,14511,366,2693,
2004-04-19_10:58,6810.00,6810.00,6810.00,6810.00,11896,294,2058,
2004-04-19_10:59,6806.10,6806.10,6806.10,6806.10,17250,446,3346,
2004-04-19_11:00,6804.14,6804.14,6804.14,6804.14,12192,306,2438,
2004-04-19_11:01,6804.19,6804.19,6804.19,6804.19,16653,411,3237,
2004-04-19_11:02,6802.67,6802.67,6802.67,6802.67,12361,316,2398,
2004-04-19_11:03,6799.87,6799.87,6799.87,6799.87,15695,441,3094,
2004-04-19_11:04,6798.91,6798.91,6798.91,6798.91,14839,395,2449,
2004-04-19_11:05,6797.51,6797.51,6797.51,6797.51,17385,438,3009,
2004-04-19_11:06,6792.45,6792.45,6792.45,6792.45,12605,295,2091,
2004-04-19_11:07,6793.25,6793.25,6793.25,6793.25,22083,676,3667,
2004-04-19_11:08,6789.56,6789.56,6789.56,6789.56,22107,867,4470,
2004-04-19_11:09,6777.58,6777.58,6777.58,6777.58,28144,755,4859,
2004-04-19_11:10,6775.59,6775.59,6775.59,6775.59,20622,500,3572,
2004-04-19_11:11,6774.41,6774.41,6774.41,6774.41,30988,731,5225,
2004-04-19_11:12,6773.99,6773.99,6773.99,6773.99,20788,482,3464,
2004-04-19_11:13,6773.47,6773.47,6773.47,6773.47,26767,624,4276,
2004-04-19_11:14,6775.83,6775.83,6775.83,6775.83,16997,402,2862,
2004-04-19_11:15,6776.76,6776.76,6776.76,6776.76,21223,562,3821,
2004-04-19_11:16,6776.06,6776.06,6776.06,6776.06,19951,605,3219,
2004-04-19_11:17,6776.34,6776.34,6776.34,6776.34,18083,428,3371,
2004-04-19_11:18,6778.53,6778.53,6778.53,6778.53,12637,314,2339,
2004-04-19_11:19,6779.62,6779.62,6779.62,6779.62,16294,408,3166,
2004-04-19_11:20,6783.96,6783.96,6783.96,6783.96,11065,264,2185,
2004-04-19_11:21,6791.06,6791.06,6791.06,6791.06,14631,338,2760,
2004-04-19_11:22,6785.51,6785.51,6785.51,6785.51,12438,297,2256,
2004-04-19_11:23,6791.52,6791.52,6791.52,6791.52,14667,359,2807,
2004-04-19_11:24,6788.80,6788.80,6788.80,6788.80,11139,241,2139,
2004-04-19_11:25,6790.87,6790.87,6790.87,6790.87,12136,307,2524,
2004-04-19_11:26,6787.83,6787.83,6787.83,6787.83,13654,320,2258,
2004-04-19_11:27,6791.53,6791.53,6791.53,6791.53,18198,436,2846,
2004-04-19_11:28,6796.24,6796.24,6796.24,6796.24,15012,360,2424,
2004-04-19_11:29,6791.33,6791.33,6791.33,6791.33,15334,367,2744,
2004-04-19_11:30,6797.56,6797.56,6797.56,6797.56,11342,284,2008,
2004-04-19_11:31,6796.76,6796.76,6796.76,6796.76,14409,372,2578,
2004-04-19_11:32,6788.86,6788.86,6788.86,6788.86,13755,366,2194,
2004-04-19_11:33,6797.91,6797.91,6797.91,6797.91,17829,473,2936,
2004-04-19_11:34,6795.78,6795.78,6795.78,6795.78,16467,421,2533,
2004-04-19_11:35,6796.98,6796.98,6796.98,6796.98,17825,481,2963,
2004-04-19_11:36,6792.74,6792.74,6792.74,6792.74,11230,281,1916,
2004-04-19_11:37,6791.33,6791.33,6791.33,6791.33,12480,326,2361,
2004-04-19_11:38,6790.44,6790.44,6790.44,6790.44,9741,234,1862,
2004-04-19_11:39,6787.71,6787.71,6787.71,6787.71,12051,309,2315,
2004-04-19_11:40,6791.58,6791.58,6791.58,6791.58,8304,202,1719,
2004-04-19_11:41,6788.97,6788.97,6788.97,6788.97,10921,251,2178,
2004-04-19_11:42,6789.60,6789.60,6789.60,6789.60,9092,209,1682,
2004-04-19_11:43,6788.95,6788.95,6788.95,6788.95,11814,280,2000,
2004-04-19_11:44,6789.97,6789.97,6789.97,6789.97,7782,168,1505,
2004-04-19_11:45,6785.16,6785.16,6785.16,6785.16,12897,262,2092,
2004-04-19_11:46,6784.61,6784.61,6784.61,6784.61,7112,164,1376,
2004-04-19_11:47,6790.60,6790.60,6790.60,6790.60,11033,264,1984,
2004-04-19_11:48,6780.97,6780.97,6780.97,6780.97,8477,195,1625,
2004-04-19_11:49,6786.12,6786.12,6786.12,6786.12,9806,227,1787,
2004-04-19_11:50,6785.25,6785.25,6785.25,6785.25,8980,234,1789,
2004-04-19_11:51,6785.12,6785.12,6785.12,6785.12,13443,323,2510,
2004-04-19_11:52,6789.24,6789.24,6789.24,6789.24,11894,282,2064,
2004-04-19_11:53,6785.46,6785.46,6785.46,6785.46,15824,386,2949,
2004-04-19_11:54,6781.65,6781.65,6781.65,6781.65,11722,253,2273,
2004-04-19_11:55,6784.17,6784.17,6784.17,6784.17,15815,386,2921,
2004-04-19_11:56,6786.60,6786.60,6786.60,6786.60,15719,350,2153,
2004-04-19_11:57,6787.08,6787.08,6787.08,6787.08,15766,352,2901,
2004-04-19_11:58,6789.77,6789.77,6789.77,6789.77,12687,279,2235,
2004-04-19_11:59,6791.21,6791.21,6791.21,6791.21,18813,412,3036,
2004-04-19_12:00,6792.01,6792.01,6792.01,6792.01,11327,261,1986,
2004-04-19_12:01,6791.77,6791.77,6791.77,6791.77,16502,363,2751,
2004-04-19_12:02,6791.11,6791.11,6791.11,6791.11,10045,242,1954,
2004-04-19_12:03,6794.44,6794.44,6794.44,6794.44,11528,254,2194,
2004-04-19_12:04,6791.98,6791.98,6791.98,6791.98,11661,304,1907,
2004-04-19_12:05,6795.12,6795.12,6795.12,6795.12,20673,528,3278,
2004-04-19_12:06,6798.24,6798.24,6798.24,6798.24,14192,310,2175,
2004-04-19_12:07,6795.40,6795.40,6795.40,6795.40,14860,359,2630,
2004-04-19_12:08,6796.99,6796.99,6796.99,6796.99,11171,258,1918,
2004-04-19_12:09,6796.53,6796.53,6796.53,6796.53,13144,310,2457,
2004-04-19_12:10,6799.01,6799.01,6799.01,6799.01,11784,270,1914,
2004-04-19_12:11,6800.17,6800.17,6800.17,6800.17,13015,303,2430,
2004-04-19_12:12,6800.60,6800.60,6800.60,6800.60,9571,223,1714,
2004-04-19_12:13,6800.97,6800.97,6800.97,6800.97,14460,352,2438,
2004-04-19_12:14,6803.24,6803.24,6803.24,6803.24,14730,373,2095,
2004-04-19_12:15,6802.05,6802.05,6802.05,6802.05,16531,398,2703,
2004-04-19_12:16,6799.47,6799.47,6799.47,6799.47,11320,277,2004,
2004-04-19_12:17,6797.15,6797.15,6797.15,6797.15,16060,407,2932,
2004-04-19_12:18,6801.19,6801.19,6801.19,6801.19,12048,268,1952,
2004-04-19_12:19,6797.65,6797.65,6797.65,6797.65,14745,328,2593,
2004-04-19_12:20,6798.29,6798.29,6798.29,6798.29,10121,220,1854,
2004-04-19_12:21,6798.74,6798.74,6798.74,6798.74,14157,346,2720,
2004-04-19_12:22,6800.53,6800.53,6800.53,6800.53,9934,207,1746,
2004-04-19_12:23,6800.80,6800.80,6800.80,6800.80,15002,406,2583,
2004-04-19_12:24,6798.03,6798.03,6798.03,6798.03,10234,236,1725,
2004-04-19_12:25,6797.82,6797.82,6797.82,6797.82,14765,381,2594,
2004-04-19_12:26,6797.97,6797.97,6797.97,6797.97,9884,242,1820,
2004-04-19_12:27,6800.98,6800.98,6800.98,6800.98,13657,402,2525,
2004-04-19_12:28,6803.98,6803.98,6803.98,6803.98,8781,215,1589,
2004-04-19_12:29,6801.86,6801.86,6801.86,6801.86,14860,347,2315,
2004-04-19_12:30,6798.78,6798.78,6798.78,6798.78,10564,253,1678,
2004-04-19_12:31,6798.43,6798.43,6798.43,6798.43,12989,322,2286,
2004-04-19_12:32,6803.33,6803.33,6803.33,6803.33,11864,268,1911,
2004-04-19_12:33,6802.09,6802.09,6802.09,6802.09,13639,325,2601,
2004-04-19_12:34,6799.15,6799.15,6799.15,6799.15,16095,410,2537,
2004-04-19_12:35,6803.98,6803.98,6803.98,6803.98,17920,455,2937,
2004-04-19_12:36,6804.74,6804.74,6804.74,6804.74,14767,328,2588,
2004-04-19_12:37,6805.53,6805.53,6805.53,6805.53,17593,409,2995,
2004-04-19_12:38,6802.91,6802.91,6802.91,6802.91,15602,344,2541,
2004-04-19_12:39,6803.48,6803.48,6803.48,6803.48,17071,372,2927,
2004-04-19_12:40,6803.22,6803.22,6803.22,6803.22,12924,284,2202,
2004-04-19_12:41,6799.97,6799.97,6799.97,6799.97,20088,471,3607,
2004-04-19_12:42,6809.83,6809.83,6809.83,6809.83,13093,284,2437,
2004-04-19_12:43,6802.59,6802.59,6802.59,6802.59,18511,484,3302,
2004-04-19_12:44,6807.95,6807.95,6807.95,6807.95,16456,487,2606,
2004-04-19_12:45,6803.20,6803.20,6803.20,6803.20,18878,485,3467,
2004-04-19_12:46,6805.21,6805.21,6805.21,6805.21,15727,333,2611,
2004-04-19_12:47,6800.18,6800.18,6800.18,6800.18,17956,432,3257,
2004-04-19_12:48,6802.46,6802.46,6802.46,6802.46,14835,351,2624,
2004-04-19_12:49,6795.40,6795.40,6795.40,6795.40,16527,374,3227,
2004-04-19_12:50,6797.97,6797.97,6797.97,6797.97,13230,290,2363,
2004-04-19_12:51,6796.69,6796.69,6796.69,6796.69,23664,583,4150,
2004-04-19_12:52,6791.71,6791.71,6791.71,6791.71,14362,368,2571,
2004-04-19_12:53,6789.16,6789.16,6789.16,6789.16,20259,508,3994,
2004-04-19_12:54,6788.89,6788.89,6788.89,6788.89,19242,477,3471,
2004-04-19_12:55,6784.86,6784.86,6784.86,6784.86,24482,612,4655,
2004-04-19_12:56,6789.45,6789.45,6789.45,6789.45,19341,418,3261,
2004-04-19_12:57,6791.96,6791.96,6791.96,6791.96,27351,676,5090,
2004-04-19_12:58,6782.09,6782.09,6782.09,6782.09,24873,581,4262,
2004-04-19_12:59,6780.78,6780.78,6780.78,6780.78,30779,798,5984,
2004-04-19_13:00,6775.32,6775.32,6775.32,6775.32,30551,749,5494,
2004-04-19_13:01,6769.15,6769.15,6769.15,6769.15,47443,1190,8833,
2004-04-19_13:02,6768.88,6768.88,6768.88,6768.88,35418,856,6015,
2004-04-19_13:03,6771.40,6771.40,6771.40,6771.40,45382,1173,8463,
2004-04-19_13:04,6769.88,6769.88,6769.88,6769.88,27480,644,4950,
2004-04-19_13:05,6767.17,6767.17,6767.17,6767.17,34983,860,6790,
2004-04-19_13:06,6772.63,6772.63,6772.63,6772.63,23745,554,4338,
2004-04-19_13:07,6773.00,6773.00,6773.00,6773.00,26689,650,4989,
2004-04-19_13:08,6780.39,6780.39,6780.39,6780.39,19447,461,3455,
2004-04-19_13:09,6776.81,6776.81,6776.81,6776.81,22523,582,4136,
2004-04-19_13:10,6774.43,6774.43,6774.43,6774.43,15316,352,2896,
2004-04-19_13:11,6774.27,6774.27,6774.27,6774.27,22449,556,4222,
2004-04-19_13:12,6776.15,6776.15,6776.15,6776.15,21690,633,3489,
2004-04-19_13:13,6775.87,6775.87,6775.87,6775.87,25107,625,4535,
2004-04-19_13:14,6776.85,6776.85,6776.85,6776.85,19149,461,3776,
2004-04-19_13:15,6780.72,6780.72,6780.72,6780.72,27023,715,4958,
2004-04-19_13:16,6780.98,6780.98,6780.98,6780.98,18528,445,3326,
2004-04-19_13:17,6787.04,6787.04,6787.04,6787.04,28534,745,5365,
2004-04-19_13:18,6780.50,6780.50,6780.50,6780.50,22019,518,4033,
2004-04-19_13:19,6786.15,6786.15,6786.15,6786.15,30913,919,5966,
2004-04-19_13:20,6781.31,6781.31,6781.31,6781.31,21969,518,3825,
2004-04-19_13:21,6784.91,6784.91,6784.91,6784.91,33253,875,6218,
2004-04-19_13:22,6787.01,6787.01,6787.01,6787.01,30170,821,5172,
2004-04-19_13:23,6782.29,6782.29,6782.29,6782.29,42658,1197,7747,
2004-04-19_13:24,6787.49,6787.49,6787.49,6787.49,35135,801,6085,
2004-04-19_13:25,6777.26,6777.26,6777.26,6777.26,50974,1279,9056,
2004-04-19_13:26,6777.26,6777.26,6777.26,6777.26,0,0,0,
2004-04-19_13:27,6777.26,6777.26,6777.26,6777.26,0,0,0,
2004-04-19_13:28,6777.26,6777.26,6777.26,6777.26,0,0,0,
2004-04-19_13:29,6777.26,6777.26,6777.26,6777.26,0,0,0,
2004-04-19_13:30,6779.18,6779.18,6779.18,6779.18,292632,7681,47989,
2004-04-20_09:01,6837.56,6837.56,6837.56,6837.56,179700,4631,29854,
2004-04-20_09:02,6848.35,6848.35,6848.35,6848.35,55030,1358,8174,
2004-04-20_09:03,6856.98,6856.98,6856.98,6856.98,77034,1962,11840,
2004-04-20_09:04,6851.16,6851.16,6851.16,6851.16,64564,1545,9168,
2004-04-20_09:05,6854.48,6854.48,6854.48,6854.48,75157,1744,10692,
2004-04-20_09:06,6845.43,6845.43,6845.43,6845.43,62708,1432,8504,
2004-04-20_09:07,6844.60,6844.60,6844.60,6844.60,67194,1699,9465,
2004-04-20_09:08,6837.34,6837.34,6837.34,6837.34,40187,848,6375,
2004-04-20_09:09,6836.64,6836.64,6836.64,6836.64,54293,1337,9061,
2004-04-20_09:10,6836.17,6836.17,6836.17,6836.17,42519,1021,6518,
2004-04-20_09:11,6833.80,6833.80,6833.80,6833.80,45730,1143,7802,
2004-04-20_09:12,6840.43,6840.43,6840.43,6840.43,35157,898,5796,
2004-04-20_09:13,6839.09,6839.09,6839.09,6839.09,48669,1298,8003,
2004-04-20_09:14,6837.70,6837.70,6837.70,6837.70,37335,936,6034,
2004-04-20_09:15,6830.64,6830.64,6830.64,6830.64,47299,1245,8181,
2004-04-20_09:16,6827.57,6827.57,6827.57,6827.57,39039,1033,6494,
2004-04-20_09:17,6834.45,6834.45,6834.45,6834.45,49951,1268,8289,
2004-04-20_09:18,6833.31,6833.31,6833.31,6833.31,35497,840,5901,
2004-04-20_09:19,6833.44,6833.44,6833.44,6833.44,49579,1331,8238,
2004-04-20_09:20,6833.07,6833.07,6833.07,6833.07,36405,923,5859,
2004-04-20_09:21,6828.39,6828.39,6828.39,6828.39,38716,998,6805,
2004-04-20_09:22,6835.68,6835.68,6835.68,6835.68,27581,656,4760,
2004-04-20_09:23,6837.22,6837.22,6837.22,6837.22,39057,983,6573,
2004-04-20_09:24,6840.78,6840.78,6840.78,6840.78,27555,734,4829,
2004-04-20_09:25,6843.23,6843.23,6843.23,6843.23,37917,1052,7042,
2004-04-20_09:26,6846.50,6846.50,6846.50,6846.50,30652,818,4993,
2004-04-20_09:27,6854.90,6854.90,6854.90,6854.90,38213,975,6679,
2004-04-20_09:28,6850.53,6850.53,6850.53,6850.53,32901,774,5035,
2004-04-20_09:29,6848.03,6848.03,6848.03,6848.03,36491,945,6160,
2004-04-20_09:30,6851.94,6851.94,6851.94,6851.94,27580,613,4546,
2004-04-20_09:31,6847.24,6847.24,6847.24,6847.24,32373,821,5820,
2004-04-20_09:32,6845.12,6845.12,6845.12,6845.12,22725,550,4013,
2004-04-20_09:33,6840.37,6840.37,6840.37,6840.37,28926,675,4983,
2004-04-20_09:34,6848.50,6848.50,6848.50,6848.50,22739,520,3889,
2004-04-20_09:35,6843.53,6843.53,6843.53,6843.53,31165,742,5493,
2004-04-20_09:36,6845.20,6845.20,6845.20,6845.20,24846,578,4308,
2004-04-20_09:37,6844.33,6844.33,6844.33,6844.33,30577,714,5068,
2004-04-20_09:38,6846.24,6846.24,6846.24,6846.24,19148,472,3496,
2004-04-20_09:39,6848.32,6848.32,6848.32,6848.32,32616,844,5690,
2004-04-20_09:40,6847.66,6847.66,6847.66,6847.66,21511,512,3663,
2004-04-20_09:41,6847.11,6847.11,6847.11,6847.11,34991,807,5811,
2004-04-20_09:42,6844.63,6844.63,6844.63,6844.63,24147,553,4118,
2004-04-20_09:43,6847.18,6847.18,6847.18,6847.18,33035,799,5792,
2004-04-20_09:44,6848.15,6848.15,6848.15,6848.15,24743,563,3927,
2004-04-20_09:45,6846.88,6846.88,6846.88,6846.88,32114,807,5574,
2004-04-20_09:46,6847.33,6847.33,6847.33,6847.33,23808,568,4094,
2004-04-20_09:47,6853.11,6853.11,6853.11,6853.11,31072,712,5214,
2004-04-20_09:48,6848.21,6848.21,6848.21,6848.21,24334,525,4134,
2004-04-20_09:49,6849.06,6849.06,6849.06,6849.06,40514,897,6239,
2004-04-20_09:50,6854.07,6854.07,6854.07,6854.07,27688,569,4379,
2004-04-20_09:51,6853.51,6853.51,6853.51,6853.51,37376,799,5714,
2004-04-20_09:52,6852.12,6852.12,6852.12,6852.12,28599,561,4053,
2004-04-20_09:53,6856.27,6856.27,6856.27,6856.27,30814,659,5343,
2004-04-20_09:54,6849.39,6849.39,6849.39,6849.39,21735,460,3761,
2004-04-20_09:55,6848.69,6848.69,6848.69,6848.69,28623,615,5074,
2004-04-20_09:56,6851.12,6851.12,6851.12,6851.12,27087,619,3839,
2004-04-20_09:57,6843.05,6843.05,6843.05,6843.05,32333,782,5127,
2004-04-20_09:58,6847.10,6847.10,6847.10,6847.10,22233,544,3574,
2004-04-20_09:59,6836.19,6836.19,6836.19,6836.19,33670,875,5442,
2004-04-20_10:00,6837.83,6837.83,6837.83,6837.83,27706,818,4347,
2004-04-20_10:01,6829.57,6829.57,6829.57,6829.57,36636,895,6070,
2004-04-20_10:02,6831.00,6831.00,6831.00,6831.00,24334,616,3901,
2004-04-20_10:03,6830.91,6830.91,6830.91,6830.91,44094,1464,7470,
2004-04-20_10:04,6827.37,6827.37,6827.37,6827.37,24278,652,4300,
2004-04-20_10:05,6823.28,6823.28,6823.28,6823.28,38274,1130,7034,
2004-04-20_10:06,6824.38,6824.38,6824.38,6824.38,27204,742,5144,
2004-04-20_10:07,6808.93,6808.93,6808.93,6808.93,40093,1249,7442,
2004-04-20_10:08,6809.98,6809.98,6809.98,6809.98,29592,707,5001,
2004-04-20_10:09,6805.18,6805.18,6805.18,6805.18,38499,975,7117,
2004-04-20_10:10,6805.44,6805.44,6805.44,6805.44,24900,599,4320,
2004-04-20_10:11,6818.26,6818.26,6818.26,6818.26,33593,911,5961,
2004-04-20_10:12,6824.08,6824.08,6824.08,6824.08,24438,668,4474,
2004-04-20_10:13,6824.91,6824.91,6824.91,6824.91,27293,687,5277,
2004-04-20_10:14,6830.16,6830.16,6830.16,6830.16,17170,452,3166,
2004-04-20_10:15,6830.89,6830.89,6830.89,6830.89,28720,951,5323,
2004-04-20_10:16,6834.80,6834.80,6834.80,6834.80,23573,637,4196,
2004-04-20_10:17,6840.78,6840.78,6840.78,6840.78,30134,769,5142,
2004-04-20_10:18,6841.28,6841.28,6841.28,6841.28,20285,481,3269,
2004-04-20_10:19,6838.98,6838.98,6838.98,6838.98,26224,677,4261,
2004-04-20_10:20,6836.43,6836.43,6836.43,6836.43,18259,413,2989,
2004-04-20_10:21,6833.93,6833.93,6833.93,6833.93,22159,539,3761,
2004-04-20_10:22,6833.28,6833.28,6833.28,6833.28,14389,327,2476,
2004-04-20_10:23,6832.57,6832.57,6832.57,6832.57,21565,605,3653,
2004-04-20_10:24,6832.74,6832.74,6832.74,6832.74,13511,312,2343,
2004-04-20_10:25,6833.83,6833.83,6833.83,6833.83,17152,456,3090,
2004-04-20_10:26,6833.51,6833.51,6833.51,6833.51,12932,280,2319,
2004-04-20_10:27,6836.74,6836.74,6836.74,6836.74,17402,428,3044,
2004-04-20_10:28,6832.51,6832.51,6832.51,6832.51,15720,364,2483,
2004-04-20_10:29,6831.50,6831.50,6831.50,6831.50,20403,502,3432,
2004-04-20_10:30,6831.86,6831.86,6831.86,6831.86,12986,279,2290,
2004-04-20_10:31,6835.44,6835.44,6835.44,6835.44,24504,555,3694,
2004-04-20_10:32,6836.39,6836.39,6836.39,6836.39,20234,536,2992,
2004-04-20_10:33,6835.88,6835.88,6835.88,6835.88,27948,594,4195,
2004-04-20_10:34,6838.99,6838.99,6838.99,6838.99,21353,439,3039,
2004-04-20_10:35,6836.02,6836.02,6836.02,6836.02,26901,630,4321,
2004-04-20_10:36,6835.45,6835.45,6835.45,6835.45,20699,446,3271,
2004-04-20_10:37,6838.96,6838.96,6838.96,6838.96,27379,534,4201,
2004-04-20_10:38,6835.89,6835.89,6835.89,6835.89,16751,347,2629,
2004-04-20_10:39,6830.49,6830.49,6830.49,6830.49,20636,451,3592,
2004-04-20_10:40,6831.21,6831.21,6831.21,6831.21,19299,440,2782,
2004-04-20_10:41,6828.66,6828.66,6828.66,6828.66,25039,616,3898,
2004-04-20_10:42,6829.22,6829.22,6829.22,6829.22,16525,386,2576,
2004-04-20_10:43,6825.10,6825.10,6825.10,6825.10,25172,771,3990,
2004-04-20_10:44,6816.50,6816.50,6816.50,6816.50,18025,418,3019,
2004-04-20_10:45,6820.42,6820.42,6820.42,6820.42,18778,459,3311,
2004-04-20_10:46,6819.92,6819.92,6819.92,6819.92,22268,534,3557,
2004-04-20_10:47,6816.36,6816.36,6816.36,6816.36,20241,526,3184,
2004-04-20_10:48,6812.67,6812.67,6812.67,6812.67,12020,283,2047,
2004-04-20_10:49,6816.30,6816.30,6816.30,6816.30,21878,529,3633,
2004-04-20_10:50,6815.35,6815.35,6815.35,6815.35,14566,326,2404,
2004-04-20_10:51,6814.11,6814.11,6814.11,6814.11,20794,487,3726,
2004-04-20_10:52,6811.79,6811.79,6811.79,6811.79,13138,289,2376,
2004-04-20_10:53,6811.53,6811.53,6811.53,6811.53,18350,452,3317,
2004-04-20_10:54,6808.13,6808.13,6808.13,6808.13,14194,355,2386,
2004-04-20_10:55,6811.24,6811.24,6811.24,6811.24,15422,420,2956,
2004-04-20_10:56,6806.73,6806.73,6806.73,6806.73,14835,310,2329,
2004-04-20_10:57,6810.29,6810.29,6810.29,6810.29,14716,339,2651,
2004-04-20_10:58,6809.35,6809.35,6809.35,6809.35,13349,292,1997,
2004-04-20_10:59,6810.41,6810.41,6810.41,6810.41,15025,333,2567,
2004-04-20_11:00,6809.34,6809.34,6809.34,6809.34,10243,230,1909,
2004-04-20_11:01,6812.27,6812.27,6812.27,6812.27,15621,361,2535,
2004-04-20_11:02,6809.88,6809.88,6809.88,6809.88,10542,229,1722,
2004-04-20_11:03,6808.39,6808.39,6808.39,6808.39,13357,297,2481,
2004-04-20_11:04,6817.09,6817.09,6817.09,6817.09,11859,255,2002,
2004-04-20_11:05,6809.00,6809.00,6809.00,6809.00,13192,279,2399,
2004-04-20_11:06,6814.77,6814.77,6814.77,6814.77,10162,229,1796,
2004-04-20_11:07,6809.85,6809.85,6809.85,6809.85,16188,414,2651,
2004-04-20_11:08,6813.99,6813.99,6813.99,6813.99,11190,271,1910,
2004-04-20_11:09,6809.49,6809.49,6809.49,6809.49,12108,276,2409,
2004-04-20_11:10,6810.38,6810.38,6810.38,6810.38,10889,289,1878,
2004-04-20_11:11,6806.95,6806.95,6806.95,6806.95,14140,333,2354,
2004-04-20_11:12,6805.66,6805.66,6805.66,6805.66,11302,260,1895,
2004-04-20_11:13,6807.07,6807.07,6807.07,6807.07,15074,342,2558,
2004-04-20_11:14,6812.49,6812.49,6812.49,6812.49,10285,251,1778,
2004-04-20_11:15,6806.70,6806.70,6806.70,6806.70,15167,341,2702,
2004-04-20_11:16,6809.02,6809.02,6809.02,6809.02,12434,257,2413,
2004-04-20_11:17,6812.12,6812.12,6812.12,6812.12,15350,331,2672,
2004-04-20_11:18,6805.92,6805.92,6805.92,6805.92,13844,294,2538,
2004-04-20_11:19,6811.36,6811.36,6811.36,6811.36,14278,294,2388,
2004-04-20_11:20,6810.39,6810.39,6810.39,6810.39,10675,225,1793,
2004-04-20_11:21,6805.54,6805.54,6805.54,6805.54,13725,302,2459,
2004-04-20_11:22,6811.08,6811.08,6811.08,6811.08,12935,253,2033,
2004-04-20_11:23,6810.72,6810.72,6810.72,6810.72,14256,335,2325,
2004-04-20_11:24,6810.65,6810.65,6810.65,6810.65,10891,237,1920,
2004-04-20_11:25,6817.63,6817.63,6817.63,6817.63,14420,368,2611,
2004-04-20_11:26,6811.72,6811.72,6811.72,6811.72,11436,264,1994,
2004-04-20_11:27,6819.15,6819.15,6819.15,6819.15,23563,605,4019,
2004-04-20_11:28,6818.93,6818.93,6818.93,6818.93,19265,526,3402,
2004-04-20_11:29,6829.02,6829.02,6829.02,6829.02,30144,812,4972,
2004-04-20_11:30,6829.56,6829.56,6829.56,6829.56,24225,591,3755,
2004-04-20_11:31,6831.02,6831.02,6831.02,6831.02,24614,666,4327,
2004-04-20_11:32,6827.90,6827.90,6827.90,6827.90,13136,332,2505,
2004-04-20_11:33,6831.72,6831.72,6831.72,6831.72,18650,596,3484,
2004-04-20_11:34,6823.97,6823.97,6823.97,6823.97,12078,294,2200,
2004-04-20_11:35,6830.79,6830.79,6830.79,6830.79,17106,452,2857,
2004-04-20_11:36,6829.18,6829.18,6829.18,6829.18,10284,257,1912,
2004-04-20_11:37,6825.97,6825.97,6825.97,6825.97,16222,440,2748,
2004-04-20_11:38,6817.53,6817.53,6817.53,6817.53,10404,256,1746,
2004-04-20_11:39,6825.44,6825.44,6825.44,6825.44,13917,367,2536,
2004-04-20_11:40,6817.38,6817.38,6817.38,6817.38,11230,253,1719,
2004-04-20_11:41,6817.81,6817.81,6817.81,6817.81,13955,348,2385,
2004-04-20_11:42,6818.94,6818.94,6818.94,6818.94,10678,257,1905,
2004-04-20_11:43,6813.77,6813.77,6813.77,6813.77,14264,333,2478,
2004-04-20_11:44,6813.12,6813.12,6813.12,6813.12,9872,230,1773,
2004-04-20_11:45,6815.34,6815.34,6815.34,6815.34,17003,384,2757,
2004-04-20_11:46,6818.97,6818.97,6818.97,6818.97,9466,215,1866,
2004-04-20_11:47,6815.33,6815.33,6815.33,6815.33,13646,311,2322,
2004-04-20_11:48,6821.37,6821.37,6821.37,6821.37,9102,188,1785,
2004-04-20_11:49,6813.05,6813.05,6813.05,6813.05,11623,291,2302,
2004-04-20_11:50,6822.69,6822.69,6822.69,6822.69,11668,277,1872,
2004-04-20_11:51,6814.07,6814.07,6814.07,6814.07,22684,434,3539,
2004-04-20_11:52,6816.44,6816.44,6816.44,6816.44,15427,312,2434,
2004-04-20_11:53,6824.08,6824.08,6824.08,6824.08,16164,345,2670,
2004-04-20_11:54,6820.38,6820.38,6820.38,6820.38,12861,272,2201,
2004-04-20_11:55,6826.29,6826.29,6826.29,6826.29,25094,590,4202,
2004-04-20_11:56,6825.85,6825.85,6825.85,6825.85,11552,269,2285,
2004-04-20_11:57,6827.33,6827.33,6827.33,6827.33,21566,461,3857,
2004-04-20_11:58,6826.34,6826.34,6826.34,6826.34,12830,255,2313,
2004-04-20_11:59,6817.56,6817.56,6817.56,6817.56,16203,343,2872,
2004-04-20_12:00,6824.87,6824.87,6824.87,6824.87,12557,269,2071,
2004-04-20_12:01,6818.82,6818.82,6818.82,6818.82,15768,354,2755,
2004-04-20_12:02,6819.40,6819.40,6819.40,6819.40,14937,351,2124,
2004-04-20_12:03,6818.93,6818.93,6818.93,6818.93,16606,343,2739,
2004-04-20_12:04,6816.83,6816.83,6816.83,6816.83,11125,267,1982,
2004-04-20_12:05,6812.54,6812.54,6812.54,6812.54,12984,276,2235,
2004-04-20_12:06,6811.47,6811.47,6811.47,6811.47,9848,229,1724,
2004-04-20_12:07,6813.58,6813.58,6813.58,6813.58,14420,335,2443,
2004-04-20_12:08,6811.26,6811.26,6811.26,6811.26,10542,204,1608,
2004-04-20_12:09,6808.88,6808.88,6808.88,6808.88,16158,462,2758,
2004-04-20_12:10,6803.76,6803.76,6803.76,6803.76,10935,254,2086,
2004-04-20_12:11,6805.30,6805.30,6805.30,6805.30,16384,432,2891,
2004-04-20_12:12,6805.78,6805.78,6805.78,6805.78,12038,285,2026,
2004-04-20_12:13,6807.22,6807.22,6807.22,6807.22,16930,475,2632,
2004-04-20_12:14,6805.79,6805.79,6805.79,6805.79,9891,210,1765,
2004-04-20_12:15,6801.93,6801.93,6801.93,6801.93,14945,370,2467,
2004-04-20_12:16,6813.81,6813.81,6813.81,6813.81,10257,219,1818,
2004-04-20_12:17,6815.68,6815.68,6815.68,6815.68,14519,350,2726,
2004-04-20_12:18,6804.74,6804.74,6804.74,6804.74,8165,204,1869,
2004-04-20_12:19,6810.15,6810.15,6810.15,6810.15,11710,287,2423,
2004-04-20_12:20,6811.92,6811.92,6811.92,6811.92,7866,181,1530,
2004-04-20_12:21,6811.05,6811.05,6811.05,6811.05,10683,235,2167,
2004-04-20_12:22,6818.77,6818.77,6818.77,6818.77,9332,215,1847,
2004-04-20_12:23,6809.73,6809.73,6809.73,6809.73,11723,312,2503,
2004-04-20_12:24,6814.12,6814.12,6814.12,6814.12,9706,237,1953,
2004-04-20_12:25,6812.25,6812.25,6812.25,6812.25,12905,301,2533,
2004-04-20_12:26,6818.94,6818.94,6818.94,6818.94,8956,216,1712,
2004-04-20_12:27,6812.54,6812.54,6812.54,6812.54,13582,364,2362,
2004-04-20_12:28,6810.36,6810.36,6810.36,6810.36,10592,263,1900,
2004-04-20_12:29,6815.40,6815.40,6815.40,6815.40,11703,285,2455,
2004-04-20_12:30,6808.88,6808.88,6808.88,6808.88,8509,197,1675,
2004-04-20_12:31,6822.24,6822.24,6822.24,6822.24,17733,431,3057,
2004-04-20_12:32,6811.98,6811.98,6811.98,6811.98,10755,280,1944,
2004-04-20_12:33,6819.35,6819.35,6819.35,6819.35,15271,365,3058,
2004-04-20_12:34,6812.07,6812.07,6812.07,6812.07,14311,325,2366,
2004-04-20_12:35,6815.21,6815.21,6815.21,6815.21,15615,339,3060,
2004-04-20_12:36,6815.34,6815.34,6815.34,6815.34,10276,203,1955,
2004-04-20_12:37,6811.67,6811.67,6811.67,6811.67,13442,307,2727,
2004-04-20_12:38,6814.18,6814.18,6814.18,6814.18,13912,290,2166,
2004-04-20_12:39,6811.20,6811.20,6811.20,6811.20,13821,309,2826,
2004-04-20_12:40,6812.71,6812.71,6812.71,6812.71,10213,254,2093,
2004-04-20_12:41,6810.84,6810.84,6810.84,6810.84,11680,282,2539,
2004-04-20_12:42,6811.08,6811.08,6811.08,6811.08,9100,217,1841,
2004-04-20_12:43,6809.31,6809.31,6809.31,6809.31,11866,313,2539,
2004-04-20_12:44,6810.40,6810.40,6810.40,6810.40,9955,207,2024,
2004-04-20_12:45,6807.68,6807.68,6807.68,6807.68,12842,350,2825,
2004-04-20_12:46,6806.34,6806.34,6806.34,6806.34,11012,357,2438,
2004-04-20_12:47,6802.73,6802.73,6802.73,6802.73,16763,485,3295,
2004-04-20_12:48,6804.38,6804.38,6804.38,6804.38,12659,284,2630,
2004-04-20_12:49,6806.00,6806.00,6806.00,6806.00,20203,569,3458,
2004-04-20_12:50,6804.51,6804.51,6804.51,6804.51,17150,424,2840,
2004-04-20_12:51,6805.85,6805.85,6805.85,6805.85,17246,465,3219,
2004-04-20_12:52,6807.77,6807.77,6807.77,6807.77,11736,281,2227,
2004-04-20_12:53,6811.41,6811.41,6811.41,6811.41,16484,466,3101,
2004-04-20_12:54,6808.86,6808.86,6808.86,6808.86,9782,247,1927,
2004-04-20_12:55,6806.80,6806.80,6806.80,6806.80,17948,503,3306,
2004-04-20_12:56,6814.25,6814.25,6814.25,6814.25,10497,259,2178,
2004-04-20_12:57,6809.74,6809.74,6809.74,6809.74,12123,297,2465,
2004-04-20_12:58,6803.54,6803.54,6803.54,6803.54,9932,238,1984,
2004-04-20_12:59,6811.96,6811.96,6811.96,6811.96,16122,425,3344,
2004-04-20_13:00,6809.85,6809.85,6809.85,6809.85,11842,294,2384,
2004-04-20_13:01,6808.05,6808.05,6808.05,6808.05,12834,327,2641,
2004-04-20_13:02,6810.17,6810.17,6810.17,6810.17,12220,317,2448,
2004-04-20_13:03,6808.85,6808.85,6808.85,6808.85,15003,392,3192,
2004-04-20_13:04,6803.28,6803.28,6803.28,6803.28,11068,283,2205,
2004-04-20_13:05,6805.71,6805.71,6805.71,6805.71,20258,582,3619,
2004-04-20_13:06,6810.09,6810.09,6810.09,6810.09,13633,318,2687,
2004-04-20_13:07,6806.25,6806.25,6806.25,6806.25,17115,435,3273,
2004-04-20_13:08,6806.29,6806.29,6806.29,6806.29,15393,385,2907,
2004-04-20_13:09,6805.18,6805.18,6805.18,6805.18,19845,464,3911,
2004-04-20_13:10,6803.07,6803.07,6803.07,6803.07,15405,366,3004,
2004-04-20_13:11,6801.45,6801.45,6801.45,6801.45,21506,503,3905,
2004-04-20_13:12,6803.89,6803.89,6803.89,6803.89,19580,458,3471,
2004-04-20_13:13,6799.71,6799.71,6799.71,6799.71,27900,657,4852,
2004-04-20_13:14,6799.35,6799.35,6799.35,6799.35,21296,464,3721,
2004-04-20_13:15,6796.88,6796.88,6796.88,6796.88,27184,594,5022,
2004-04-20_13:16,6797.69,6797.69,6797.69,6797.69,25106,627,4580,
2004-04-20_13:17,6793.56,6793.56,6793.56,6793.56,33601,841,6052,
2004-04-20_13:18,6794.58,6794.58,6794.58,6794.58,21708,488,4207,
2004-04-20_13:19,6793.52,6793.52,6793.52,6793.52,33855,844,6192,
2004-04-20_13:20,6790.96,6790.96,6790.96,6790.96,21956,524,4256,
2004-04-20_13:21,6796.10,6796.10,6796.10,6796.10,29223,679,5502,
2004-04-20_13:22,6790.57,6790.57,6790.57,6790.57,23492,536,4235,
2004-04-20_13:23,6795.72,6795.72,6795.72,6795.72,35269,893,6722,
2004-04-20_13:24,6794.61,6794.61,6794.61,6794.61,28573,689,5289,
2004-04-20_13:25,6803.63,6803.63,6803.63,6803.63,44999,1136,8071,
2004-04-20_13:26,6803.63,6803.63,6803.63,6803.63,0,0,0,
2004-04-20_13:27,6803.63,6803.63,6803.63,6803.63,0,0,0,
2004-04-20_13:28,6803.63,6803.63,6803.63,6803.63,0,0,0,
2004-04-20_13:29,6803.63,6803.63,6803.63,6803.63,0,0,0,
2004-04-20_13:30,6799.97,6799.97,6799.97,6799.97,241267,6151,39552,
2004-04-21_09:01,6801.75,6801.75,6801.75,6801.75,177127,4516,29556,
2004-04-21_09:02,6795.72,6795.72,6795.72,6795.72,41566,1081,6532,
2004-04-21_09:03,6805.47,6805.47,6805.47,6805.47,64212,1614,10318,
2004-04-21_09:04,6810.51,6810.51,6810.51,6810.51,50245,1067,7745,
2004-04-21_09:05,6822.68,6822.68,6822.68,6822.68,65583,1684,10294,
2004-04-21_09:06,6826.82,6826.82,6826.82,6826.82,59018,1284,8393,
2004-04-21_09:07,6834.40,6834.40,6834.40,6834.40,70478,1633,10226,
2004-04-21_09:08,6835.11,6835.11,6835.11,6835.11,50546,1086,7141,
2004-04-21_09:09,6836.67,6836.67,6836.67,6836.67,69061,1670,9959,
2004-04-21_09:10,6834.48,6834.48,6834.48,6834.48,45680,1043,6645,
2004-04-21_09:11,6828.34,6828.34,6828.34,6828.34,57228,1405,8375,
2004-04-21_09:12,6829.32,6829.32,6829.32,6829.32,41635,938,6149,
2004-04-21_09:13,6824.25,6824.25,6824.25,6824.25,45344,1061,7350,
2004-04-21_09:14,6821.30,6821.30,6821.30,6821.30,33139,763,5024,
2004-04-21_09:15,6812.65,6812.65,6812.65,6812.65,43300,1010,7090,
2004-04-21_09:16,6818.12,6818.12,6818.12,6818.12,30827,689,4750,
2004-04-21_09:17,6814.08,6814.08,6814.08,6814.08,43323,1108,6596,
2004-04-21_09:18,6816.69,6816.69,6816.69,6816.69,30200,718,4477,
2004-04-21_09:19,6815.51,6815.51,6815.51,6815.51,39709,1065,6259,
2004-04-21_09:20,6821.38,6821.38,6821.38,6821.38,30226,668,4650,
2004-04-21_09:21,6824.47,6824.47,6824.47,6824.47,49079,1375,7432,
2004-04-21_09:22,6824.71,6824.71,6824.71,6824.71,40379,983,5641,
2004-04-21_09:23,6831.60,6831.60,6831.60,6831.60,53890,1337,8329,
2004-04-21_09:24,6834.32,6834.32,6834.32,6834.32,43948,908,6325,
2004-04-21_09:25,6838.96,6838.96,6838.96,6838.96,74824,1760,10408,
2004-04-21_09:26,6842.72,6842.72,6842.72,6842.72,48420,1033,6878,
2004-04-21_09:27,6844.74,6844.74,6844.74,6844.74,80250,1896,10262,
2004-04-21_09:28,6840.48,6840.48,6840.48,6840.48,47713,1085,6355,
2004-04-21_09:29,6838.16,6838.16,6838.16,6838.16,57039,1325,8142,
2004-04-21_09:30,6837.28,6837.28,6837.28,6837.28,41956,894,5782,
2004-04-21_09:31,6835.90,6835.90,6835.90,6835.90,54730,1301,7684,
2004-04-21_09:32,6834.57,6834.57,6834.57,6834.57,31358,674,4554,
2004-04-21_09:33,6828.75,6828.75,6828.75,6828.75,39541,887,5987,
2004-04-21_09:34,6829.01,6829.01,6829.01,6829.01,26216,526,4046,
2004-04-21_09:35,6830.30,6830.30,6830.30,6830.30,37210,925,5738,
2004-04-21_09:36,6824.54,6824.54,6824.54,6824.54,27860,711,4115,
2004-04-21_09:37,6819.41,6819.41,6819.41,6819.41,33664,795,5349,
2004-04-21_09:38,6817.47,6817.47,6817.47,6817.47,27418,599,4306,
2004-04-21_09:39,6821.82,6821.82,6821.82,6821.82,37492,916,5696,
2004-04-21_09:40,6820.60,6820.60,6820.60,6820.60,25699,551,3818,
2004-04-21_09:41,6816.47,6816.47,6816.47,6816.47,31819,716,4868,
2004-04-21_09:42,6825.04,6825.04,6825.04,6825.04,21958,486,3445,
2004-04-21_09:43,6825.90,6825.90,6825.90,6825.90,27116,686,4606,
2004-04-21_09:44,6827.95,6827.95,6827.95,6827.95,22448,494,3414,
2004-04-21_09:45,6829.14,6829.14,6829.14,6829.14,30274,711,4587,
2004-04-21_09:46,6829.63,6829.63,6829.63,6829.63,22933,508,3385,
2004-04-21_09:47,6832.44,6832.44,6832.44,6832.44,24953,600,4342,
2004-04-21_09:48,6833.27,6833.27,6833.27,6833.27,19154,502,2988,
2004-04-21_09:49,6834.16,6834.16,6834.16,6834.16,26134,746,4473,
2004-04-21_09:50,6833.33,6833.33,6833.33,6833.33,24566,730,3771,
2004-04-21_09:51,6834.83,6834.83,6834.83,6834.83,28045,837,5088,
2004-04-21_09:52,6836.66,6836.66,6836.66,6836.66,21828,501,3814,
2004-04-21_09:53,6835.50,6835.50,6835.50,6835.50,24534,591,4431,
2004-04-21_09:54,6835.65,6835.65,6835.65,6835.65,21814,491,3587,
2004-04-21_09:55,6834.90,6834.90,6834.90,6834.90,29290,676,4829,
2004-04-21_09:56,6836.99,6836.99,6836.99,6836.99,24633,517,3811,
2004-04-21_09:57,6836.91,6836.91,6836.91,6836.91,32108,780,4834,
2004-04-21_09:58,6837.64,6837.64,6837.64,6837.64,20660,434,3346,
2004-04-21_09:59,6838.19,6838.19,6838.19,6838.19,26126,644,4368,
2004-04-21_10:00,6838.54,6838.54,6838.54,6838.54,17138,391,2788,
2004-04-21_10:01,6835.11,6835.11,6835.11,6835.11,21568,542,3855,
2004-04-21_10:02,6833.51,6833.51,6833.51,6833.51,14273,338,2466,
2004-04-21_10:03,6831.68,6831.68,6831.68,6831.68,20069,449,3576,
2004-04-21_10:04,6831.52,6831.52,6831.52,6831.52,16410,386,2671,
2004-04-21_10:05,6833.96,6833.96,6833.96,6833.96,21537,494,3738,
2004-04-21_10:06,6827.11,6827.11,6827.11,6827.11,15014,309,2447,
2004-04-21_10:07,6832.10,6832.10,6832.10,6832.10,21422,456,3691,
2004-04-21_10:08,6827.24,6827.24,6827.24,6827.24,15847,337,2681,
2004-04-21_10:09,6832.62,6832.62,6832.62,6832.62,23176,508,3986,
2004-04-21_10:10,6833.06,6833.06,6833.06,6833.06,17494,337,2926,
2004-04-21_10:11,6836.01,6836.01,6836.01,6836.01,26420,547,3909,
2004-04-21_10:12,6833.80,6833.80,6833.80,6833.80,14196,279,2425,
2004-04-21_10:13,6835.25,6835.25,6835.25,6835.25,22070,458,3788,
2004-04-21_10:14,6831.74,6831.74,6831.74,6831.74,20083,378,2972,
2004-04-21_10:15,6836.15,6836.15,6836.15,6836.15,20243,361,3525,
2004-04-21_10:16,6832.75,6832.75,6832.75,6832.75,15786,302,2757,
2004-04-21_10:17,6833.38,6833.38,6833.38,6833.38,25147,528,4029,
2004-04-21_10:18,6831.93,6831.93,6831.93,6831.93,14111,271,2456,
2004-04-21_10:19,6836.15,6836.15,6836.15,6836.15,21907,437,3659,
2004-04-21_10:20,6837.18,6837.18,6837.18,6837.18,17083,343,2879,
2004-04-21_10:21,6832.86,6832.86,6832.86,6832.86,21056,407,3532,
2004-04-21_10:22,6828.24,6828.24,6828.24,6828.24,16203,315,2571,
2004-04-21_10:23,6829.17,6829.17,6829.17,6829.17,19932,409,3168,
2004-04-21_10:24,6832.37,6832.37,6832.37,6832.37,12541,272,2319,
2004-04-21_10:25,6828.18,6828.18,6828.18,6828.18,28245,532,4352,
2004-04-21_10:26,6831.48,6831.48,6831.48,6831.48,11686,236,2107,
2004-04-21_10:27,6827.14,6827.14,6827.14,6827.14,17892,387,3194,
2004-04-21_10:28,6832.31,6832.31,6832.31,6832.31,14062,286,2201,
2004-04-21_10:29,6828.18,6828.18,6828.18,6828.18,28219,555,3564,
2004-04-21_10:30,6820.03,6820.03,6820.03,6820.03,13261,262,2203,
2004-04-21_10:31,6819.46,6819.46,6819.46,6819.46,25622,710,4008,
2004-04-21_10:32,6819.61,6819.61,6819.61,6819.61,15268,291,2385,
2004-04-21_10:33,6815.66,6815.66,6815.66,6815.66,25854,755,3838,
2004-04-21_10:34,6813.90,6813.90,6813.90,6813.90,17710,414,2753,
2004-04-21_10:35,6815.28,6815.28,6815.28,6815.28,24082,534,3601,
2004-04-21_10:36,6810.10,6810.10,6810.10,6810.10,16443,344,2612,
2004-04-21_10:37,6807.20,6807.20,6807.20,6807.20,23691,541,3953,
2004-04-21_10:38,6808.86,6808.86,6808.86,6808.86,15703,353,2782,
2004-04-21_10:39,6806.90,6806.90,6806.90,6806.90,21562,511,3740,
2004-04-21_10:40,6813.53,6813.53,6813.53,6813.53,14895,333,2399,
2004-04-21_10:41,6816.46,6816.46,6816.46,6816.46,17050,386,3352,
2004-04-21_10:42,6815.93,6815.93,6815.93,6815.93,13042,261,2334,
2004-04-21_10:43,6824.24,6824.24,6824.24,6824.24,15149,334,2770,
2004-04-21_10:44,6821.07,6821.07,6821.07,6821.07,10711,233,1806,
2004-04-21_10:45,6819.55,6819.55,6819.55,6819.55,16007,355,2602,
2004-04-21_10:46,6820.89,6820.89,6820.89,6820.89,9621,204,1809,
2004-04-21_10:47,6818.26,6818.26,6818.26,6818.26,13004,293,2431,
2004-04-21_10:48,6818.17,6818.17,6818.17,6818.17,11555,268,1783,
2004-04-21_10:49,6821.99,6821.99,6821.99,6821.99,13611,324,2189,
2004-04-21_10:50,6816.38,6816.38,6816.38,6816.38,9143,243,1575,
2004-04-21_10:51,6819.32,6819.32,6819.32,6819.32,13044,277,2430,
2004-04-21_10:52,6822.78,6822.78,6822.78,6822.78,8925,184,1546,
2004-04-21_10:53,6819.82,6819.82,6819.82,6819.82,13169,302,2526,
2004-04-21_10:54,6813.48,6813.48,6813.48,6813.48,10505,247,1782,
2004-04-21_10:55,6820.50,6820.50,6820.50,6820.50,14036,333,2420,
2004-04-21_10:56,6821.14,6821.14,6821.14,6821.14,9471,218,1837,
2004-04-21_10:57,6819.85,6819.85,6819.85,6819.85,10637,245,2155,
2004-04-21_10:58,6814.22,6814.22,6814.22,6814.22,9852,218,1679,
2004-04-21_10:59,6816.80,6816.80,6816.80,6816.80,15303,361,2510,
2004-04-21_11:00,6817.81,6817.81,6817.81,6817.81,11989,273,1804,
2004-04-21_11:01,6814.23,6814.23,6814.23,6814.23,13124,376,2424,
2004-04-21_11:02,6823.03,6823.03,6823.03,6823.03,10629,231,1790,
2004-04-21_11:03,6819.40,6819.40,6819.40,6819.40,10482,230,2041,
2004-04-21_11:04,6820.04,6820.04,6820.04,6820.04,9382,200,1613,
2004-04-21_11:05,6818.18,6818.18,6818.18,6818.18,14518,326,2375,
2004-04-21_11:06,6818.67,6818.67,6818.67,6818.67,9520,228,1649,
2004-04-21_11:07,6819.34,6819.34,6819.34,6819.34,12025,332,2256,
2004-04-21_11:08,6820.72,6820.72,6820.72,6820.72,7560,187,1491,
2004-04-21_11:09,6821.74,6821.74,6821.74,6821.74,14059,382,2339,
2004-04-21_11:10,6824.26,6824.26,6824.26,6824.26,8420,227,1534,
2004-04-21_11:11,6822.37,6822.37,6822.37,6822.37,13041,327,2361,
2004-04-21_11:12,6820.94,6820.94,6820.94,6820.94,9639,242,1681,
2004-04-21_11:13,6827.48,6827.48,6827.48,6827.48,10480,258,2017,
2004-04-21_11:14,6826.29,6826.29,6826.29,6826.29,8516,192,1496,
2004-04-21_11:15,6823.20,6823.20,6823.20,6823.20,9885,226,1926,
2004-04-21_11:16,6826.26,6826.26,6826.26,6826.26,7864,214,1520,
2004-04-21_11:17,6826.50,6826.50,6826.50,6826.50,12609,301,2017,
2004-04-21_11:18,6823.10,6823.10,6823.10,6823.10,7707,178,1603,
2004-04-21_11:19,6824.79,6824.79,6824.79,6824.79,15743,515,2418,
2004-04-21_11:20,6825.84,6825.84,6825.84,6825.84,10096,254,1664,
2004-04-21_11:21,6819.92,6819.92,6819.92,6819.92,10997,280,2057,
2004-04-21_11:22,6824.79,6824.79,6824.79,6824.79,8425,191,1382,
2004-04-21_11:23,6822.32,6822.32,6822.32,6822.32,12270,296,2241,
2004-04-21_11:24,6825.60,6825.60,6825.60,6825.60,10374,287,1798,
2004-04-21_11:25,6821.48,6821.48,6821.48,6821.48,13801,381,2421,
2004-04-21_11:26,6816.42,6816.42,6816.42,6816.42,10319,274,1826,
2004-04-21_11:27,6821.51,6821.51,6821.51,6821.51,12170,275,2309,
2004-04-21_11:28,6818.96,6818.96,6818.96,6818.96,10728,228,1684,
2004-04-21_11:29,6821.36,6821.36,6821.36,6821.36,12025,311,2265,
2004-04-21_11:30,6819.90,6819.90,6819.90,6819.90,7880,200,1511,
2004-04-21_11:31,6820.05,6820.05,6820.05,6820.05,14206,372,2507,
2004-04-21_11:32,6814.93,6814.93,6814.93,6814.93,8773,214,1648,
2004-04-21_11:33,6815.79,6815.79,6815.79,6815.79,11808,271,2100,
2004-04-21_11:34,6816.27,6816.27,6816.27,6816.27,11003,279,1981,
2004-04-21_11:35,6818.36,6818.36,6818.36,6818.36,11876,311,2142,
2004-04-21_11:36,6817.80,6817.80,6817.80,6817.80,13419,315,1935,
2004-04-21_11:37,6821.02,6821.02,6821.02,6821.02,13243,360,2219,
2004-04-21_11:38,6821.91,6821.91,6821.91,6821.91,8202,223,1575,
2004-04-21_11:39,6823.61,6823.61,6823.61,6823.61,11349,280,1988,
2004-04-21_11:40,6819.36,6819.36,6819.36,6819.36,7978,198,1476,
2004-04-21_11:41,6819.18,6819.18,6819.18,6819.18,11426,275,2046,
2004-04-21_11:42,6822.07,6822.07,6822.07,6822.07,11353,396,1711,
2004-04-21_11:43,6822.63,6822.63,6822.63,6822.63,11736,283,1991,
2004-04-21_11:44,6821.64,6821.64,6821.64,6821.64,8276,194,1541,
2004-04-21_11:45,6824.20,6824.20,6824.20,6824.20,10859,293,1902,
2004-04-21_11:46,6822.80,6822.80,6822.80,6822.80,8512,180,1549,
2004-04-21_11:47,6823.04,6823.04,6823.04,6823.04,10176,254,1848,
2004-04-21_11:48,6826.44,6826.44,6826.44,6826.44,8159,204,1475,
2004-04-21_11:49,6816.71,6816.71,6816.71,6816.71,11152,255,2034,
2004-04-21_11:50,6822.70,6822.70,6822.70,6822.70,10005,224,1662,
2004-04-21_11:51,6818.56,6818.56,6818.56,6818.56,12249,288,2101,
2004-04-21_11:52,6824.27,6824.27,6824.27,6824.27,10322,251,1846,
2004-04-21_11:53,6824.37,6824.37,6824.37,6824.37,15441,369,2456,
2004-04-21_11:54,6818.70,6818.70,6818.70,6818.70,10520,245,1868,
2004-04-21_11:55,6820.78,6820.78,6820.78,6820.78,14606,335,2546,
2004-04-21_11:56,6821.60,6821.60,6821.60,6821.60,9210,212,1606,
2004-04-21_11:57,6817.59,6817.59,6817.59,6817.59,16006,408,2610,
2004-04-21_11:58,6816.28,6816.28,6816.28,6816.28,11599,296,1918,
2004-04-21_11:59,6818.50,6818.50,6818.50,6818.50,16574,372,2463,
2004-04-21_12:00,6820.84,6820.84,6820.84,6820.84,9327,210,1579,
2004-04-21_12:01,6811.88,6811.88,6811.88,6811.88,15153,369,2594,
2004-04-21_12:02,6820.70,6820.70,6820.70,6820.70,9552,234,1615,
2004-04-21_12:03,6820.04,6820.04,6820.04,6820.04,10389,273,1943,
2004-04-21_12:04,6821.08,6821.08,6821.08,6821.08,8999,208,1616,
2004-04-21_12:05,6820.24,6820.24,6820.24,6820.24,10819,278,2131,
2004-04-21_12:06,6820.44,6820.44,6820.44,6820.44,6405,151,1410,
2004-04-21_12:07,6814.15,6814.15,6814.15,6814.15,10292,246,1847,
2004-04-21_12:08,6821.16,6821.16,6821.16,6821.16,7196,165,1428,
2004-04-21_12:09,6820.60,6820.60,6820.60,6820.60,8529,196,1632,
2004-04-21_12:10,6816.31,6816.31,6816.31,6816.31,9652,222,1608,
2004-04-21_12:11,6809.59,6809.59,6809.59,6809.59,9229,204,1677,
2004-04-21_12:12,6814.92,6814.92,6814.92,6814.92,8852,189,1455,
2004-04-21_12:13,6810.88,6810.88,6810.88,6810.88,13764,315,2427,
2004-04-21_12:14,6813.37,6813.37,6813.37,6813.37,10357,254,1836,
2004-04-21_12:15,6811.97,6811.97,6811.97,6811.97,12454,270,2180,
2004-04-21_12:16,6808.78,6808.78,6808.78,6808.78,9949,219,1689,
2004-04-21_12:17,6805.37,6805.37,6805.37,6805.37,12091,285,2294,
2004-04-21_12:18,6806.66,6806.66,6806.66,6806.66,9507,209,1725,
2004-04-21_12:19,6809.98,6809.98,6809.98,6809.98,16868,371,2873,
2004-04-21_12:20,6809.50,6809.50,6809.50,6809.50,11547,218,1747,
2004-04-21_12:21,6811.66,6811.66,6811.66,6811.66,15730,346,2592,
2004-04-21_12:22,6810.61,6810.61,6810.61,6810.61,9774,230,1923,
2004-04-21_12:23,6808.26,6808.26,6808.26,6808.26,13425,347,2506,
2004-04-21_12:24,6803.96,6803.96,6803.96,6803.96,16311,371,2733,
2004-04-21_12:25,6802.14,6802.14,6802.14,6802.14,18260,457,3187,
2004-04-21_12:26,6803.52,6803.52,6803.52,6803.52,15124,338,2665,
2004-04-21_12:27,6802.58,6802.58,6802.58,6802.58,18845,408,3336,
2004-04-21_12:28,6800.58,6800.58,6800.58,6800.58,13332,327,2582,
2004-04-21_12:29,6800.05,6800.05,6800.05,6800.05,18355,423,3274,
2004-04-21_12:30,6794.71,6794.71,6794.71,6794.71,15913,343,2570,
2004-04-21_12:31,6793.93,6793.93,6793.93,6793.93,22781,455,3929,
2004-04-21_12:32,6799.05,6799.05,6799.05,6799.05,18059,457,3161,
2004-04-21_12:33,6793.44,6793.44,6793.44,6793.44,22832,569,4032,
2004-04-21_12:34,6794.57,6794.57,6794.57,6794.57,18380,717,3794,
2004-04-21_12:35,6796.38,6796.38,6796.38,6796.38,21412,671,4481,
2004-04-21_12:36,6795.25,6795.25,6795.25,6795.25,14101,316,2580,
2004-04-21_12:37,6794.62,6794.62,6794.62,6794.62,18234,447,3483,
2004-04-21_12:38,6797.76,6797.76,6797.76,6797.76,10023,222,2076,
2004-04-21_12:39,6798.28,6798.28,6798.28,6798.28,14122,395,2774,
2004-04-21_12:40,6796.64,6796.64,6796.64,6796.64,11118,275,2037,
2004-04-21_12:41,6800.67,6800.67,6800.67,6800.67,16117,468,2959,
2004-04-21_12:42,6806.85,6806.85,6806.85,6806.85,11273,274,2126,
2004-04-21_12:43,6811.33,6811.33,6811.33,6811.33,13992,346,2735,
2004-04-21_12:44,6808.16,6808.16,6808.16,6808.16,11258,251,1940,
2004-04-21_12:45,6806.50,6806.50,6806.50,6806.50,12962,314,2447,
2004-04-21_12:46,6805.23,6805.23,6805.23,6805.23,9530,232,1629,
2004-04-21_12:47,6804.65,6804.65,6804.65,6804.65,13084,336,2483,
2004-04-21_12:48,6799.60,6799.60,6799.60,6799.60,9795,251,1852,
2004-04-21_12:49,6802.55,6802.55,6802.55,6802.55,11992,290,2412,
2004-04-21_12:50,6802.56,6802.56,6802.56,6802.56,9377,219,1844,
2004-04-21_12:51,6807.28,6807.28,6807.28,6807.28,16608,432,2817,
2004-04-21_12:52,6801.13,6801.13,6801.13,6801.13,11272,273,2115,
2004-04-21_12:53,6800.42,6800.42,6800.42,6800.42,13168,313,2506,
2004-04-21_12:54,6805.75,6805.75,6805.75,6805.75,9124,237,1650,
2004-04-21_12:55,6797.91,6797.91,6797.91,6797.91,14000,326,2637,
2004-04-21_12:56,6800.37,6800.37,6800.37,6800.37,8908,214,1833,
2004-04-21_12:57,6802.02,6802.02,6802.02,6802.02,13243,350,2664,
2004-04-21_12:58,6795.54,6795.54,6795.54,6795.54,9687,230,1818,
2004-04-21_12:59,6801.30,6801.30,6801.30,6801.30,13183,362,2763,
2004-04-21_13:00,6802.22,6802.22,6802.22,6802.22,9563,249,1835,
2004-04-21_13:01,6801.60,6801.60,6801.60,6801.60,14304,364,2866,
2004-04-21_13:02,6797.91,6797.91,6797.91,6797.91,11084,260,2041,
2004-04-21_13:03,6797.95,6797.95,6797.95,6797.95,17972,490,3309,
2004-04-21_13:04,6795.78,6795.78,6795.78,6795.78,10912,246,2085,
2004-04-21_13:05,6801.88,6801.88,6801.88,6801.88,20122,534,3251,
2004-04-21_13:06,6800.05,6800.05,6800.05,6800.05,14688,342,2698,
2004-04-21_13:07,6797.88,6797.88,6797.88,6797.88,21255,539,3925,
2004-04-21_13:08,6797.97,6797.97,6797.97,6797.97,14435,338,2579,
2004-04-21_13:09,6792.15,6792.15,6792.15,6792.15,17936,412,3206,
2004-04-21_13:10,6798.42,6798.42,6798.42,6798.42,12023,310,2430,
2004-04-21_13:11,6796.63,6796.63,6796.63,6796.63,21935,566,4106,
2004-04-21_13:12,6802.67,6802.67,6802.67,6802.67,16244,411,2952,
2004-04-21_13:13,6802.03,6802.03,6802.03,6802.03,22678,603,4305,
2004-04-21_13:14,6799.24,6799.24,6799.24,6799.24,18166,454,3598,
2004-04-21_13:15,6801.73,6801.73,6801.73,6801.73,25171,695,4725,
2004-04-21_13:16,6801.02,6801.02,6801.02,6801.02,18585,485,3255,
2004-04-21_13:17,6805.61,6805.61,6805.61,6805.61,25310,679,4370,
2004-04-21_13:18,6803.75,6803.75,6803.75,6803.75,19139,448,3357,
2004-04-21_13:19,6806.54,6806.54,6806.54,6806.54,25535,686,4818,
2004-04-21_13:20,6811.68,6811.68,6811.68,6811.68,19579,507,3418,
2004-04-21_13:21,6807.23,6807.23,6807.23,6807.23,30929,869,5623,
2004-04-21_13:22,6809.20,6809.20,6809.20,6809.20,22342,566,4228,
2004-04-21_13:23,6811.52,6811.52,6811.52,6811.52,37701,926,6908,
2004-04-21_13:24,6814.81,6814.81,6814.81,6814.81,32318,738,5871,
2004-04-21_13:25,6808.76,6808.76,6808.76,6808.76,43681,1189,8347,
2004-04-21_13:26,6808.76,6808.76,6808.76,6808.76,0,0,0,
2004-04-21_13:27,6808.76,6808.76,6808.76,6808.76,0,0,0,
2004-04-21_13:28,6808.76,6808.76,6808.76,6808.76,0,0,0,
2004-04-21_13:29,6808.76,6808.76,6808.76,6808.76,0,0,0,
2004-04-21_13:30,6810.25,6810.25,6810.25,6810.25,274228,7095,42830,
2004-04-22_09:01,6867.87,6867.87,6867.87,6867.87,180127,4481,28820,
2004-04-22_09:02,6850.67,6850.67,6850.67,6850.67,51131,1411,7688,
2004-04-22_09:03,6853.25,6853.25,6853.25,6853.25,76881,1988,12018,
2004-04-22_09:04,6850.29,6850.29,6850.29,6850.29,47304,1164,8181,
2004-04-22_09:05,6843.34,6843.34,6843.34,6843.34,66286,1652,10949,
2004-04-22_09:06,6839.07,6839.07,6839.07,6839.07,44087,1100,7945,
2004-04-22_09:07,6837.28,6837.28,6837.28,6837.28,56075,1423,9376,
2004-04-22_09:08,6828.09,6828.09,6828.09,6828.09,41573,1030,7267,
2004-04-22_09:09,6840.09,6840.09,6840.09,6840.09,52338,1395,8480,
2004-04-22_09:10,6836.62,6836.62,6836.62,6836.62,37465,974,6328,
2004-04-22_09:11,6850.25,6850.25,6850.25,6850.25,55426,1657,9124,
2004-04-22_09:12,6856.83,6856.83,6856.83,6856.83,41298,1050,6718,
2004-04-22_09:13,6857.89,6857.89,6857.89,6857.89,57567,1574,9590,
2004-04-22_09:14,6857.66,6857.66,6857.66,6857.66,34120,811,5670,
2004-04-22_09:15,6851.83,6851.83,6851.83,6851.83,54015,1499,8964,
2004-04-22_09:16,6857.29,6857.29,6857.29,6857.29,34634,914,6346,
2004-04-22_09:17,6860.16,6860.16,6860.16,6860.16,48914,1385,8070,
2004-04-22_09:18,6860.59,6860.59,6860.59,6860.59,29360,932,5130,
2004-04-22_09:19,6861.05,6861.05,6861.05,6861.05,40150,1137,7272,
2004-04-22_09:20,6867.22,6867.22,6867.22,6867.22,31531,935,5526,
2004-04-22_09:21,6870.84,6870.84,6870.84,6870.84,55061,1714,9175,
2004-04-22_09:22,6882.66,6882.66,6882.66,6882.66,40015,1094,6314,
2004-04-22_09:23,6890.81,6890.81,6890.81,6890.81,73426,1914,10760,
2004-04-22_09:24,6883.42,6883.42,6883.42,6883.42,42030,1196,6971,
2004-04-22_09:25,6891.00,6891.00,6891.00,6891.00,59352,1712,9594,
2004-04-22_09:26,6891.71,6891.71,6891.71,6891.71,30617,817,5652,
2004-04-22_09:27,6887.76,6887.76,6887.76,6887.76,47106,1381,8346,
2004-04-22_09:28,6887.93,6887.93,6887.93,6887.93,35707,995,5703,
2004-04-22_09:29,6883.39,6883.39,6883.39,6883.39,36771,953,6557,
2004-04-22_09:30,6883.43,6883.43,6883.43,6883.43,28067,648,4770,
2004-04-22_09:31,6878.49,6878.49,6878.49,6878.49,36184,900,6205,
2004-04-22_09:32,6874.29,6874.29,6874.29,6874.29,23877,584,4059,
2004-04-22_09:33,6874.96,6874.96,6874.96,6874.96,32707,882,5700,
2004-04-22_09:34,6869.52,6869.52,6869.52,6869.52,21844,498,3745,
2004-04-22_09:35,6869.06,6869.06,6869.06,6869.06,28628,752,4992,
2004-04-22_09:36,6869.51,6869.51,6869.51,6869.51,26108,694,4537,
2004-04-22_09:37,6872.82,6872.82,6872.82,6872.82,34810,1031,6042,
2004-04-22_09:38,6881.68,6881.68,6881.68,6881.68,29464,838,5004,
2004-04-22_09:39,6883.56,6883.56,6883.56,6883.56,34705,1044,6188,
2004-04-22_09:40,6887.02,6887.02,6887.02,6887.02,27733,709,4492,
2004-04-22_09:41,6892.07,6892.07,6892.07,6892.07,42906,1330,6736,
2004-04-22_09:42,6892.80,6892.80,6892.80,6892.80,29850,804,4783,
2004-04-22_09:43,6897.22,6897.22,6897.22,6897.22,35792,976,6317,
2004-04-22_09:44,6885.35,6885.35,6885.35,6885.35,27100,831,4749,
2004-04-22_09:45,6896.11,6896.11,6896.11,6896.11,34552,987,5888,
2004-04-22_09:46,6893.11,6893.11,6893.11,6893.11,26229,693,4424,
2004-04-22_09:47,6888.85,6888.85,6888.85,6888.85,28445,760,5535,
2004-04-22_09:48,6894.42,6894.42,6894.42,6894.42,21099,537,3838,
2004-04-22_09:49,6885.33,6885.33,6885.33,6885.33,28189,737,5146,
2004-04-22_09:50,6883.04,6883.04,6883.04,6883.04,19066,462,3409,
2004-04-22_09:51,6877.30,6877.30,6877.30,6877.30,23976,585,4566,
2004-04-22_09:52,6878.55,6878.55,6878.55,6878.55,21863,674,3344,
2004-04-22_09:53,6876.88,6876.88,6876.88,6876.88,23442,612,4133,
2004-04-22_09:54,6871.72,6871.72,6871.72,6871.72,16487,422,2860,
2004-04-22_09:55,6874.20,6874.20,6874.20,6874.20,26938,731,4404,
2004-04-22_09:56,6879.06,6879.06,6879.06,6879.06,18031,453,3010,
2004-04-22_09:57,6878.36,6878.36,6878.36,6878.36,23640,612,4195,
2004-04-22_09:58,6878.12,6878.12,6878.12,6878.12,16786,401,2997,
2004-04-22_09:59,6876.27,6876.27,6876.27,6876.27,22505,532,4074,
2004-04-22_10:00,6878.17,6878.17,6878.17,6878.17,14741,346,2923,
2004-04-22_10:01,6883.88,6883.88,6883.88,6883.88,19186,491,3518,
2004-04-22_10:02,6880.56,6880.56,6880.56,6880.56,13561,360,2449,
2004-04-22_10:03,6882.46,6882.46,6882.46,6882.46,21908,590,3671,
2004-04-22_10:04,6880.85,6880.85,6880.85,6880.85,19170,512,3130,
2004-04-22_10:05,6890.64,6890.64,6890.64,6890.64,25748,735,4505,
2004-04-22_10:06,6884.14,6884.14,6884.14,6884.14,17621,437,2963,
2004-04-22_10:07,6885.53,6885.53,6885.53,6885.53,21882,500,3911,
2004-04-22_10:08,6887.34,6887.34,6887.34,6887.34,14148,335,2715,
2004-04-22_10:09,6883.81,6883.81,6883.81,6883.81,19254,463,3809,
2004-04-22_10:10,6883.55,6883.55,6883.55,6883.55,14948,354,2615,
2004-04-22_10:11,6891.11,6891.11,6891.11,6891.11,17772,445,3403,
2004-04-22_10:12,6883.59,6883.59,6883.59,6883.59,13789,362,2516,
2004-04-22_10:13,6877.94,6877.94,6877.94,6877.94,17632,494,3384,
2004-04-22_10:14,6881.61,6881.61,6881.61,6881.61,12756,324,2340,
2004-04-22_10:15,6879.40,6879.40,6879.40,6879.40,18725,514,3711,
2004-04-22_10:16,6884.00,6884.00,6884.00,6884.00,13751,413,2702,
2004-04-22_10:17,6875.80,6875.80,6875.80,6875.80,17468,497,3281,
2004-04-22_10:18,6877.65,6877.65,6877.65,6877.65,16494,522,2729,
2004-04-22_10:19,6874.25,6874.25,6874.25,6874.25,18896,483,3268,
2004-04-22_10:20,6873.31,6873.31,6873.31,6873.31,14411,326,2589,
2004-04-22_10:21,6870.06,6870.06,6870.06,6870.06,20475,526,3502,
2004-04-22_10:22,6873.12,6873.12,6873.12,6873.12,14286,338,2360,
2004-04-22_10:23,6866.80,6866.80,6866.80,6866.80,16614,411,3206,
2004-04-22_10:24,6876.57,6876.57,6876.57,6876.57,12546,314,2145,
2004-04-22_10:25,6869.61,6869.61,6869.61,6869.61,17166,510,3213,
2004-04-22_10:26,6874.47,6874.47,6874.47,6874.47,11758,310,2164,
2004-04-22_10:27,6872.24,6872.24,6872.24,6872.24,15911,417,2765,
2004-04-22_10:28,6874.46,6874.46,6874.46,6874.46,13791,345,2050,
2004-04-22_10:29,6876.84,6876.84,6876.84,6876.84,14408,368,2670,
2004-04-22_10:30,6871.18,6871.18,6871.18,6871.18,11466,266,2108,
2004-04-22_10:31,6873.68,6873.68,6873.68,6873.68,13248,319,2465,
2004-04-22_10:32,6882.96,6882.96,6882.96,6882.96,10095,242,1837,
2004-04-22_10:33,6879.62,6879.62,6879.62,6879.62,15830,405,2939,
2004-04-22_10:34,6879.50,6879.50,6879.50,6879.50,14971,373,2616,
2004-04-22_10:35,6879.82,6879.82,6879.82,6879.82,19391,513,3777,
2004-04-22_10:36,6880.68,6880.68,6880.68,6880.68,13937,391,2541,
2004-04-22_10:37,6876.81,6876.81,6876.81,6876.81,16790,471,3412,
2004-04-22_10:38,6875.60,6875.60,6875.60,6875.60,13569,316,2471,
2004-04-22_10:39,6874.34,6874.34,6874.34,6874.34,17068,407,3244,
2004-04-22_10:40,6878.61,6878.61,6878.61,6878.61,14394,329,2460,
2004-04-22_10:41,6883.29,6883.29,6883.29,6883.29,18088,425,3298,
2004-04-22_10:42,6887.76,6887.76,6887.76,6887.76,13941,326,2607,
2004-04-22_10:43,6884.50,6884.50,6884.50,6884.50,18747,470,3525,
2004-04-22_10:44,6885.99,6885.99,6885.99,6885.99,15250,349,2510,
2004-04-22_10:45,6886.73,6886.73,6886.73,6886.73,25139,580,4181,
2004-04-22_10:46,6887.89,6887.89,6887.89,6887.89,20551,449,3343,
2004-04-22_10:47,6893.43,6893.43,6893.43,6893.43,25025,659,4514,
2004-04-22_10:48,6894.93,6894.93,6894.93,6894.93,25806,695,3789,
2004-04-22_10:49,6891.17,6891.17,6891.17,6891.17,32789,768,4945,
2004-04-22_10:50,6900.25,6900.25,6900.25,6900.25,20396,477,3429,
2004-04-22_10:51,6902.55,6902.55,6902.55,6902.55,26165,657,4502,
2004-04-22_10:52,6901.74,6901.74,6901.74,6901.74,18493,405,2944,
2004-04-22_10:53,6900.59,6900.59,6900.59,6900.59,27501,666,4719,
2004-04-22_10:54,6905.44,6905.44,6905.44,6905.44,22944,552,4016,
2004-04-22_10:55,6899.97,6899.97,6899.97,6899.97,23987,606,4310,
2004-04-22_10:56,6901.88,6901.88,6901.88,6901.88,19427,485,3174,
2004-04-22_10:57,6897.04,6897.04,6897.04,6897.04,24231,617,4271,
2004-04-22_10:58,6899.17,6899.17,6899.17,6899.17,19841,481,3536,
2004-04-22_10:59,6903.16,6903.16,6903.16,6903.16,27910,768,5013,
2004-04-22_11:00,6903.50,6903.50,6903.50,6903.50,19444,498,3659,
2004-04-22_11:01,6902.93,6902.93,6902.93,6902.93,35506,978,6304,
2004-04-22_11:02,6908.65,6908.65,6908.65,6908.65,26483,777,4423,
2004-04-22_11:03,6912.09,6912.09,6912.09,6912.09,29531,971,5718,
2004-04-22_11:04,6906.92,6906.92,6906.92,6906.92,22744,697,4223,
2004-04-22_11:05,6910.87,6910.87,6910.87,6910.87,38278,1387,7775,
2004-04-22_11:06,6908.61,6908.61,6908.61,6908.61,26381,831,4859,
2004-04-22_11:07,6903.52,6903.52,6903.52,6903.52,29203,737,4934,
2004-04-22_11:08,6903.62,6903.62,6903.62,6903.62,17627,435,2846,
2004-04-22_11:09,6897.67,6897.67,6897.67,6897.67,21694,565,4122,
2004-04-22_11:10,6899.91,6899.91,6899.91,6899.91,17930,454,3172,
2004-04-22_11:11,6897.92,6897.92,6897.92,6897.92,18699,479,3557,
2004-04-22_11:12,6901.62,6901.62,6901.62,6901.62,20353,492,3731,
2004-04-22_11:13,6896.84,6896.84,6896.84,6896.84,25230,630,4497,
2004-04-22_11:14,6902.35,6902.35,6902.35,6902.35,21376,469,3725,
2004-04-22_11:15,6897.63,6897.63,6897.63,6897.63,32454,823,5679,
2004-04-22_11:16,6898.49,6898.49,6898.49,6898.49,22914,560,3930,
2004-04-22_11:17,6893.85,6893.85,6893.85,6893.85,27503,627,4557,
2004-04-22_11:18,6891.21,6891.21,6891.21,6891.21,19080,465,3162,
2004-04-22_11:19,6887.85,6887.85,6887.85,6887.85,21961,487,3954,
2004-04-22_11:20,6894.64,6894.64,6894.64,6894.64,16486,405,3182,
2004-04-22_11:21,6889.67,6889.67,6889.67,6889.67,17567,406,3325,
2004-04-22_11:22,6889.04,6889.04,6889.04,6889.04,13193,325,2525,
2004-04-22_11:23,6886.07,6886.07,6886.07,6886.07,19297,476,3328,
2004-04-22_11:24,6880.51,6880.51,6880.51,6880.51,16817,435,3155,
2004-04-22_11:25,6878.93,6878.93,6878.93,6878.93,20604,610,4135,
2004-04-22_11:26,6883.73,6883.73,6883.73,6883.73,18076,464,3409,
2004-04-22_11:27,6872.69,6872.69,6872.69,6872.69,30156,866,5489,
2004-04-22_11:28,6873.68,6873.68,6873.68,6873.68,26234,788,4812,
2004-04-22_11:29,6870.38,6870.38,6870.38,6870.38,37792,1051,7015,
2004-04-22_11:30,6865.90,6865.90,6865.90,6865.90,26517,741,4619,
2004-04-22_11:31,6862.10,6862.10,6862.10,6862.10,28091,799,5521,
2004-04-22_11:32,6861.05,6861.05,6861.05,6861.05,24569,705,3783,
2004-04-22_11:33,6861.08,6861.08,6861.08,6861.08,30025,918,5362,
2004-04-22_11:34,6860.72,6860.72,6860.72,6860.72,19166,627,3594,
2004-04-22_11:35,6858.54,6858.54,6858.54,6858.54,22294,612,4187,
2004-04-22_11:36,6862.96,6862.96,6862.96,6862.96,14678,367,2848,
2004-04-22_11:37,6859.64,6859.64,6859.64,6859.64,19460,501,3552,
2004-04-22_11:38,6864.87,6864.87,6864.87,6864.87,14573,384,2603,
2004-04-22_11:39,6860.06,6860.06,6860.06,6860.06,18341,502,3352,
2004-04-22_11:40,6864.16,6864.16,6864.16,6864.16,12547,388,2323,
2004-04-22_11:41,6860.25,6860.25,6860.25,6860.25,19082,531,3469,
2004-04-22_11:42,6863.79,6863.79,6863.79,6863.79,13080,376,2605,
2004-04-22_11:43,6857.97,6857.97,6857.97,6857.97,18402,503,3323,
2004-04-22_11:44,6861.53,6861.53,6861.53,6861.53,14843,415,2596,
2004-04-22_11:45,6852.47,6852.47,6852.47,6852.47,18409,490,3383,
2004-04-22_11:46,6856.89,6856.89,6856.89,6856.89,12379,321,2230,
2004-04-22_11:47,6853.13,6853.13,6853.13,6853.13,18208,455,3443,
2004-04-22_11:48,6852.57,6852.57,6852.57,6852.57,11355,287,2236,
2004-04-22_11:49,6853.29,6853.29,6853.29,6853.29,14584,341,2880,
2004-04-22_11:50,6850.15,6850.15,6850.15,6850.15,11838,304,2231,
2004-04-22_11:51,6851.34,6851.34,6851.34,6851.34,18616,446,3112,
2004-04-22_11:52,6852.74,6852.74,6852.74,6852.74,15050,414,2609,
2004-04-22_11:53,6851.35,6851.35,6851.35,6851.35,15912,394,3133,
2004-04-22_11:54,6855.87,6855.87,6855.87,6855.87,13154,338,2466,
2004-04-22_11:55,6857.13,6857.13,6857.13,6857.13,16842,466,3468,
2004-04-22_11:56,6853.98,6853.98,6853.98,6853.98,12514,331,2385,
2004-04-22_11:57,6851.76,6851.76,6851.76,6851.76,14426,366,2794,
2004-04-22_11:58,6852.05,6852.05,6852.05,6852.05,11937,329,2315,
2004-04-22_11:59,6851.68,6851.68,6851.68,6851.68,13173,336,2848,
2004-04-22_12:00,6855.72,6855.72,6855.72,6855.72,12395,323,2239,
2004-04-22_12:01,6848.59,6848.59,6848.59,6848.59,15997,460,3153,
2004-04-22_12:02,6847.40,6847.40,6847.40,6847.40,11513,338,2162,
2004-04-22_12:03,6850.13,6850.13,6850.13,6850.13,17000,468,3546,
2004-04-22_12:04,6852.66,6852.66,6852.66,6852.66,14858,394,2815,
2004-04-22_12:05,6845.24,6845.24,6845.24,6845.24,19348,583,4002,
2004-04-22_12:06,6843.84,6843.84,6843.84,6843.84,16495,473,3027,
2004-04-22_12:07,6843.62,6843.62,6843.62,6843.62,22506,620,4183,
2004-04-22_12:08,6840.14,6840.14,6840.14,6840.14,20791,625,3872,
2004-04-22_12:09,6835.39,6835.39,6835.39,6835.39,28470,865,5337,
2004-04-22_12:10,6832.83,6832.83,6832.83,6832.83,27933,747,4800,
2004-04-22_12:11,6830.04,6830.04,6830.04,6830.04,33575,923,5851,
2004-04-22_12:12,6826.54,6826.54,6826.54,6826.54,28278,864,4686,
2004-04-22_12:13,6823.50,6823.50,6823.50,6823.50,39440,1288,7083,
2004-04-22_12:14,6818.84,6818.84,6818.84,6818.84,29032,755,4825,
2004-04-22_12:15,6815.47,6815.47,6815.47,6815.47,38949,1083,6989,
2004-04-22_12:16,6818.56,6818.56,6818.56,6818.56,27228,662,4930,
2004-04-22_12:17,6817.94,6817.94,6817.94,6817.94,31067,850,5894,
2004-04-22_12:18,6820.65,6820.65,6820.65,6820.65,22128,597,4154,
2004-04-22_12:19,6827.52,6827.52,6827.52,6827.52,23567,614,4723,
2004-04-22_12:20,6828.33,6828.33,6828.33,6828.33,15003,388,3135,
2004-04-22_12:21,6829.27,6829.27,6829.27,6829.27,21659,548,4146,
2004-04-22_12:22,6830.38,6830.38,6830.38,6830.38,14796,395,2860,
2004-04-22_12:23,6833.10,6833.10,6833.10,6833.10,17930,501,3540,
2004-04-22_12:24,6838.58,6838.58,6838.58,6838.58,12692,335,2427,
2004-04-22_12:25,6838.43,6838.43,6838.43,6838.43,15996,435,3151,
2004-04-22_12:26,6840.04,6840.04,6840.04,6840.04,12383,316,2348,
2004-04-22_12:27,6840.86,6840.86,6840.86,6840.86,14949,426,2913,
2004-04-22_12:28,6838.12,6838.12,6838.12,6838.12,11178,274,2070,
2004-04-22_12:29,6837.19,6837.19,6837.19,6837.19,14451,401,2814,
2004-04-22_12:30,6834.48,6834.48,6834.48,6834.48,10710,278,2058,
2004-04-22_12:31,6825.95,6825.95,6825.95,6825.95,12399,337,2514,
2004-04-22_12:32,6826.71,6826.71,6826.71,6826.71,10782,262,2072,
2004-04-22_12:33,6823.20,6823.20,6823.20,6823.20,18204,486,3161,
2004-04-22_12:34,6820.99,6820.99,6820.99,6820.99,12445,358,2510,
2004-04-22_12:35,6818.99,6818.99,6818.99,6818.99,21013,579,3793,
2004-04-22_12:36,6819.77,6819.77,6819.77,6819.77,16316,435,2705,
2004-04-22_12:37,6813.12,6813.12,6813.12,6813.12,23263,701,4391,
2004-04-22_12:38,6809.48,6809.48,6809.48,6809.48,20805,512,3795,
2004-04-22_12:39,6800.51,6800.51,6800.51,6800.51,31230,828,5558,
2004-04-22_12:40,6798.24,6798.24,6798.24,6798.24,35775,967,6216,
2004-04-22_12:41,6784.06,6784.06,6784.06,6784.06,74324,2005,13486,
2004-04-22_12:42,6779.43,6779.43,6779.43,6779.43,53061,1369,8594,
2004-04-22_12:43,6768.69,6768.69,6768.69,6768.69,82228,2067,13618,
2004-04-22_12:44,6767.42,6767.42,6767.42,6767.42,50778,1209,8510,
2004-04-22_12:45,6755.24,6755.24,6755.24,6755.24,76243,1839,13299,
2004-04-22_12:46,6755.52,6755.52,6755.52,6755.52,54024,1365,9263,
2004-04-22_12:47,6748.48,6748.48,6748.48,6748.48,64448,1728,11179,
2004-04-22_12:48,6748.43,6748.43,6748.43,6748.43,39802,982,7101,
2004-04-22_12:49,6751.84,6751.84,6751.84,6751.84,43735,1113,8316,
2004-04-22_12:50,6753.73,6753.73,6753.73,6753.73,33088,751,5963,
2004-04-22_12:51,6758.67,6758.67,6758.67,6758.67,46908,1068,7827,
2004-04-22_12:52,6763.27,6763.27,6763.27,6763.27,27955,584,4895,
2004-04-22_12:53,6768.57,6768.57,6768.57,6768.57,36316,838,6480,
2004-04-22_12:54,6780.18,6780.18,6780.18,6780.18,19372,438,3660,
2004-04-22_12:55,6775.91,6775.91,6775.91,6775.91,24699,627,4759,
2004-04-22_12:56,6776.44,6776.44,6776.44,6776.44,18827,446,3646,
2004-04-22_12:57,6776.67,6776.67,6776.67,6776.67,22686,596,4283,
2004-04-22_12:58,6776.46,6776.46,6776.46,6776.46,16331,415,2965,
2004-04-22_12:59,6768.76,6768.76,6768.76,6768.76,20400,555,3805,
2004-04-22_13:00,6772.72,6772.72,6772.72,6772.72,12558,309,2717,
2004-04-22_13:01,6773.68,6773.68,6773.68,6773.68,18579,503,3920,
2004-04-22_13:02,6774.25,6774.25,6774.25,6774.25,17475,457,3266,
2004-04-22_13:03,6754.14,6754.14,6754.14,6754.14,27151,831,5202,
2004-04-22_13:04,6751.07,6751.07,6751.07,6751.07,23560,610,4318,
2004-04-22_13:05,6740.57,6740.57,6740.57,6740.57,44311,1275,8222,
2004-04-22_13:06,6735.88,6735.88,6735.88,6735.88,36118,974,6415,
2004-04-22_13:07,6721.69,6721.69,6721.69,6721.69,52297,1483,9462,
2004-04-22_13:08,6718.17,6718.17,6718.17,6718.17,44843,1132,7615,
2004-04-22_13:09,6709.51,6709.51,6709.51,6709.51,68386,2051,12199,
2004-04-22_13:10,6700.73,6700.73,6700.73,6700.73,54926,1414,9520,
2004-04-22_13:11,6694.36,6694.36,6694.36,6694.36,64837,1777,11179,
2004-04-22_13:12,6686.30,6686.30,6686.30,6686.30,59273,1708,10032,
2004-04-22_13:13,6678.70,6678.70,6678.70,6678.70,73144,2057,12670,
2004-04-22_13:14,6686.86,6686.86,6686.86,6686.86,46900,1137,7644,
2004-04-22_13:15,6687.96,6687.96,6687.96,6687.96,56537,1458,10060,
2004-04-22_13:16,6695.28,6695.28,6695.28,6695.28,35194,843,6236,
2004-04-22_13:17,6700.99,6700.99,6700.99,6700.99,47663,1236,8195,
2004-04-22_13:18,6708.57,6708.57,6708.57,6708.57,31002,746,5599,
2004-04-22_13:19,6722.18,6722.18,6722.18,6722.18,41219,1137,7164,
2004-04-22_13:20,6718.53,6718.53,6718.53,6718.53,31048,832,5470,
2004-04-22_13:21,6728.98,6728.98,6728.98,6728.98,43732,1473,7237,
2004-04-22_13:22,6726.24,6726.24,6726.24,6726.24,24778,654,4707,
2004-04-22_13:23,6719.73,6719.73,6719.73,6719.73,41932,1210,7730,
2004-04-22_13:24,6721.76,6721.76,6721.76,6721.76,30829,818,5712,
2004-04-22_13:25,6719.36,6719.36,6719.36,6719.36,43188,1162,7939,
2004-04-22_13:26,6719.40,6719.40,6719.40,6719.40,0,0,0,
2004-04-22_13:27,6719.40,6719.40,6719.40,6719.40,0,0,0,
2004-04-22_13:28,6719.40,6719.40,6719.40,6719.40,0,0,0,
2004-04-22_13:29,6719.40,6719.40,6719.40,6719.40,0,0,0,
2004-04-22_13:30,6732.09,6732.09,6732.09,6732.09,234971,6191,37487,
2004-04-23_09:01,6791.36,6791.36,6791.36,6791.36,196275,4811,30312,
2004-04-23_09:02,6798.77,6798.77,6798.77,6798.77,42105,1173,6825,
2004-04-23_09:03,6805.85,6805.85,6805.85,6805.85,59646,1564,10231,
2004-04-23_09:04,6806.40,6806.40,6806.40,6806.40,51793,1459,8074,
2004-04-23_09:05,6806.98,6806.98,6806.98,6806.98,66433,1917,10880,
2004-04-23_09:06,6802.50,6802.50,6802.50,6802.50,57864,1446,8331,
2004-04-23_09:07,6794.49,6794.49,6794.49,6794.49,69937,2027,11020,
2004-04-23_09:08,6790.08,6790.08,6790.08,6790.08,49328,1232,7591,
2004-04-23_09:09,6776.42,6776.42,6776.42,6776.42,60921,1686,10062,
2004-04-23_09:10,6773.77,6773.77,6773.77,6773.77,39918,1042,6874,
2004-04-23_09:11,6767.82,6767.82,6767.82,6767.82,57906,1373,9234,
2004-04-23_09:12,6764.33,6764.33,6764.33,6764.33,40092,986,6570,
2004-04-23_09:13,6759.61,6759.61,6759.61,6759.61,50762,1344,8082,
2004-04-23_09:14,6767.26,6767.26,6767.26,6767.26,34456,792,5325,
2004-04-23_09:15,6765.12,6765.12,6765.12,6765.12,46450,1368,7661,
2004-04-23_09:16,6774.37,6774.37,6774.37,6774.37,34755,968,5466,
2004-04-23_09:17,6779.59,6779.59,6779.59,6779.59,35155,978,6363,
2004-04-23_09:18,6779.26,6779.26,6779.26,6779.26,23461,588,4219,
2004-04-23_09:19,6784.48,6784.48,6784.48,6784.48,29805,802,5417,
2004-04-23_09:20,6780.10,6780.10,6780.10,6780.10,24903,626,4167,
2004-04-23_09:21,6780.38,6780.38,6780.38,6780.38,32689,859,5287,
2004-04-23_09:22,6775.30,6775.30,6775.30,6775.30,23991,604,3950,
2004-04-23_09:23,6766.38,6766.38,6766.38,6766.38,29365,805,5228,
2004-04-23_09:24,6771.42,6771.42,6771.42,6771.42,19600,497,3656,
2004-04-23_09:25,6759.69,6759.69,6759.69,6759.69,27518,697,4627,
2004-04-23_09:26,6763.30,6763.30,6763.30,6763.30,20439,480,3526,
2004-04-23_09:27,6755.13,6755.13,6755.13,6755.13,26540,654,4628,
2004-04-23_09:28,6753.52,6753.52,6753.52,6753.52,17723,396,3371,
2004-04-23_09:29,6755.29,6755.29,6755.29,6755.29,27864,694,4491,
2004-04-23_09:30,6749.30,6749.30,6749.30,6749.30,18384,425,3325,
2004-04-23_09:31,6751.07,6751.07,6751.07,6751.07,30553,776,5201,
2004-04-23_09:32,6751.93,6751.93,6751.93,6751.93,26830,653,4073,
2004-04-23_09:33,6751.83,6751.83,6751.83,6751.83,32032,838,5232,
2004-04-23_09:34,6748.26,6748.26,6748.26,6748.26,20320,458,3546,
2004-04-23_09:35,6747.57,6747.57,6747.57,6747.57,28293,707,5105,
2004-04-23_09:36,6744.62,6744.62,6744.62,6744.62,16324,373,2958,
2004-04-23_09:37,6742.94,6742.94,6742.94,6742.94,23607,574,4167,
2004-04-23_09:38,6745.63,6745.63,6745.63,6745.63,14440,325,2827,
2004-04-23_09:39,6741.92,6741.92,6741.92,6741.92,21619,490,3836,
2004-04-23_09:40,6742.32,6742.32,6742.32,6742.32,14165,307,2650,
2004-04-23_09:41,6746.43,6746.43,6746.43,6746.43,21509,495,3792,
2004-04-23_09:42,6746.86,6746.86,6746.86,6746.86,18146,411,2969,
2004-04-23_09:43,6747.76,6747.76,6747.76,6747.76,24489,639,3916,
2004-04-23_09:44,6745.20,6745.20,6745.20,6745.20,17428,468,2936,
2004-04-23_09:45,6743.78,6743.78,6743.78,6743.78,25815,700,4098,
2004-04-23_09:46,6743.49,6743.49,6743.49,6743.49,18893,455,2870,
2004-04-23_09:47,6744.51,6744.51,6744.51,6744.51,23414,643,3979,
2004-04-23_09:48,6740.86,6740.86,6740.86,6740.86,17945,420,2794,
2004-04-23_09:49,6739.28,6739.28,6739.28,6739.28,27703,684,4035,
2004-04-23_09:50,6737.39,6737.39,6737.39,6737.39,20201,443,2953,
2004-04-23_09:51,6734.78,6734.78,6734.78,6734.78,23893,635,3957,
2004-04-23_09:52,6732.19,6732.19,6732.19,6732.19,17065,364,2954,
2004-04-23_09:53,6730.31,6730.31,6730.31,6730.31,25717,624,4411,
2004-04-23_09:54,6725.83,6725.83,6725.83,6725.83,19946,476,3163,
2004-04-23_09:55,6725.12,6725.12,6725.12,6725.12,27476,742,4793,
2004-04-23_09:56,6721.62,6721.62,6721.62,6721.62,23600,644,3753,
2004-04-23_09:57,6717.16,6717.16,6717.16,6717.16,40985,1153,7225,
2004-04-23_09:58,6708.37,6708.37,6708.37,6708.37,25786,574,4347,
2004-04-23_09:59,6704.28,6704.28,6704.28,6704.28,38575,957,6773,
2004-04-23_10:00,6699.08,6699.08,6699.08,6699.08,33341,732,5619,
2004-04-23_10:01,6694.59,6694.59,6694.59,6694.59,38476,943,6782,
2004-04-23_10:02,6700.30,6700.30,6700.30,6700.30,28182,671,4527,
2004-04-23_10:03,6697.67,6697.67,6697.67,6697.67,37539,966,6285,
2004-04-23_10:04,6708.26,6708.26,6708.26,6708.26,26218,526,4216,
2004-04-23_10:05,6711.33,6711.33,6711.33,6711.33,26120,599,5053,
2004-04-23_10:06,6717.06,6717.06,6717.06,6717.06,18525,414,3233,
2004-04-23_10:07,6718.81,6718.81,6718.81,6718.81,19855,470,3837,
2004-04-23_10:08,6719.04,6719.04,6719.04,6719.04,15312,413,2817,
2004-04-23_10:09,6723.72,6723.72,6723.72,6723.72,15985,423,3459,
2004-04-23_10:10,6734.18,6734.18,6734.18,6734.18,13850,340,2519,
2004-04-23_10:11,6733.03,6733.03,6733.03,6733.03,19061,482,3354,
2004-04-23_10:12,6733.18,6733.18,6733.18,6733.18,13977,300,2616,
2004-04-23_10:13,6740.04,6740.04,6740.04,6740.04,16247,408,3139,
2004-04-23_10:14,6739.54,6739.54,6739.54,6739.54,12169,293,2286,
2004-04-23_10:15,6737.23,6737.23,6737.23,6737.23,16069,398,2990,
2004-04-23_10:16,6733.69,6733.69,6733.69,6733.69,10526,229,2028,
2004-04-23_10:17,6733.62,6733.62,6733.62,6733.62,12562,275,2507,
2004-04-23_10:18,6727.02,6727.02,6727.02,6727.02,10131,228,1919,
2004-04-23_10:19,6730.64,6730.64,6730.64,6730.64,14162,336,2417,
2004-04-23_10:20,6733.69,6733.69,6733.69,6733.69,9899,231,1774,
2004-04-23_10:21,6733.54,6733.54,6733.54,6733.54,12681,305,2352,
2004-04-23_10:22,6735.32,6735.32,6735.32,6735.32,10585,242,1640,
2004-04-23_10:23,6737.05,6737.05,6737.05,6737.05,11520,289,2207,
2004-04-23_10:24,6739.92,6739.92,6739.92,6739.92,8812,199,1664,
2004-04-23_10:25,6737.71,6737.71,6737.71,6737.71,11112,286,2323,
2004-04-23_10:26,6739.50,6739.50,6739.50,6739.50,9887,240,1840,
2004-04-23_10:27,6737.65,6737.65,6737.65,6737.65,13691,396,2627,
2004-04-23_10:28,6742.28,6742.28,6742.28,6742.28,10048,236,1936,
2004-04-23_10:29,6742.66,6742.66,6742.66,6742.66,17189,430,2910,
2004-04-23_10:30,6741.70,6741.70,6741.70,6741.70,12240,278,2125,
2004-04-23_10:31,6742.03,6742.03,6742.03,6742.03,17021,423,2988,
2004-04-23_10:32,6743.53,6743.53,6743.53,6743.53,14252,376,2217,
2004-04-23_10:33,6749.32,6749.32,6749.32,6749.32,15708,451,2983,
2004-04-23_10:34,6755.88,6755.88,6755.88,6755.88,16455,457,2977,
2004-04-23_10:35,6755.46,6755.46,6755.46,6755.46,23439,625,4533,
2004-04-23_10:36,6756.78,6756.78,6756.78,6756.78,15722,369,2774,
2004-04-23_10:37,6760.15,6760.15,6760.15,6760.15,29065,709,4615,
2004-04-23_10:38,6757.20,6757.20,6757.20,6757.20,15494,362,2892,
2004-04-23_10:39,6754.28,6754.28,6754.28,6754.28,20845,513,3789,
2004-04-23_10:40,6759.38,6759.38,6759.38,6759.38,13130,305,2351,
2004-04-23_10:41,6754.33,6754.33,6754.33,6754.33,16647,453,3121,
2004-04-23_10:42,6759.06,6759.06,6759.06,6759.06,11563,309,2099,
2004-04-23_10:43,6763.83,6763.83,6763.83,6763.83,13509,364,2565,
2004-04-23_10:44,6757.57,6757.57,6757.57,6757.57,8470,190,1586,
2004-04-23_10:45,6752.37,6752.37,6752.37,6752.37,12441,344,2418,
2004-04-23_10:46,6754.39,6754.39,6754.39,6754.39,8589,203,1641,
2004-04-23_10:47,6748.37,6748.37,6748.37,6748.37,11432,301,2269,
2004-04-23_10:48,6747.90,6747.90,6747.90,6747.90,7912,185,1568,
2004-04-23_10:49,6746.99,6746.99,6746.99,6746.99,13115,291,2355,
2004-04-23_10:50,6741.51,6741.51,6741.51,6741.51,9880,227,1760,
2004-04-23_10:51,6741.83,6741.83,6741.83,6741.83,13554,314,2391,
2004-04-23_10:52,6748.57,6748.57,6748.57,6748.57,9699,222,1825,
2004-04-23_10:53,6742.36,6742.36,6742.36,6742.36,12910,346,2333,
2004-04-23_10:54,6744.11,6744.11,6744.11,6744.11,8611,213,1587,
2004-04-23_10:55,6753.06,6753.06,6753.06,6753.06,12327,261,2297,
2004-04-23_10:56,6741.87,6741.87,6741.87,6741.87,8400,227,1575,
2004-04-23_10:57,6742.66,6742.66,6742.66,6742.66,11501,328,2188,
2004-04-23_10:58,6744.36,6744.36,6744.36,6744.36,9158,318,1767,
2004-04-23_10:59,6749.04,6749.04,6749.04,6749.04,10456,296,1928,
2004-04-23_11:00,6742.09,6742.09,6742.09,6742.09,9112,219,1569,
2004-04-23_11:01,6743.13,6743.13,6743.13,6743.13,11374,276,2055,
2004-04-23_11:02,6747.71,6747.71,6747.71,6747.71,7914,204,1558,
2004-04-23_11:03,6747.65,6747.65,6747.65,6747.65,11182,298,2126,
2004-04-23_11:04,6743.10,6743.10,6743.10,6743.10,6168,136,1285,
2004-04-23_11:05,6740.38,6740.38,6740.38,6740.38,8063,201,1673,
2004-04-23_11:06,6741.94,6741.94,6741.94,6741.94,8715,184,1428,
2004-04-23_11:07,6741.00,6741.00,6741.00,6741.00,9570,227,1861,
2004-04-23_11:08,6741.17,6741.17,6741.17,6741.17,7750,154,1421,
2004-04-23_11:09,6739.93,6739.93,6739.93,6739.93,11401,265,2150,
2004-04-23_11:10,6738.48,6738.48,6738.48,6738.48,7627,180,1520,
2004-04-23_11:11,6735.03,6735.03,6735.03,6735.03,9365,205,1793,
2004-04-23_11:12,6738.02,6738.02,6738.02,6738.02,8668,211,1587,
2004-04-23_11:13,6739.39,6739.39,6739.39,6739.39,9964,386,1861,
2004-04-23_11:14,6738.72,6738.72,6738.72,6738.72,8096,194,1366,
2004-04-23_11:15,6737.15,6737.15,6737.15,6737.15,10444,289,2040,
2004-04-23_11:16,6738.51,6738.51,6738.51,6738.51,8475,216,1655,
2004-04-23_11:17,6736.33,6736.33,6736.33,6736.33,11063,278,2068,
2004-04-23_11:18,6743.93,6743.93,6743.93,6743.93,7159,181,1384,
2004-04-23_11:19,6743.37,6743.37,6743.37,6743.37,14450,403,2655,
2004-04-23_11:20,6750.40,6750.40,6750.40,6750.40,17346,449,2828,
2004-04-23_11:21,6747.36,6747.36,6747.36,6747.36,18506,518,3181,
2004-04-23_11:22,6747.54,6747.54,6747.54,6747.54,12132,310,1957,
2004-04-23_11:23,6753.00,6753.00,6753.00,6753.00,15592,466,2491,
2004-04-23_11:24,6748.13,6748.13,6748.13,6748.13,9230,237,1570,
2004-04-23_11:25,6751.39,6751.39,6751.39,6751.39,11084,285,1993,
2004-04-23_11:26,6754.03,6754.03,6754.03,6754.03,7875,187,1516,
2004-04-23_11:27,6751.89,6751.89,6751.89,6751.89,9878,240,1838,
2004-04-23_11:28,6755.73,6755.73,6755.73,6755.73,8078,198,1530,
2004-04-23_11:29,6753.64,6753.64,6753.64,6753.64,11439,280,2036,
2004-04-23_11:30,6753.95,6753.95,6753.95,6753.95,5700,140,1309,
2004-04-23_11:31,6758.31,6758.31,6758.31,6758.31,9838,294,1980,
2004-04-23_11:32,6752.87,6752.87,6752.87,6752.87,8208,225,1483,
2004-04-23_11:33,6751.30,6751.30,6751.30,6751.30,9527,245,1882,
2004-04-23_11:34,6758.51,6758.51,6758.51,6758.51,10533,263,1773,
2004-04-23_11:35,6751.53,6751.53,6751.53,6751.53,11832,290,2233,
2004-04-23_11:36,6756.15,6756.15,6756.15,6756.15,9598,228,1996,
2004-04-23_11:37,6748.20,6748.20,6748.20,6748.20,11823,308,2200,
2004-04-23_11:38,6758.32,6758.32,6758.32,6758.32,8121,198,1602,
2004-04-23_11:39,6749.03,6749.03,6749.03,6749.03,11034,320,1999,
2004-04-23_11:40,6749.61,6749.61,6749.61,6749.61,8330,191,1537,
2004-04-23_11:41,6744.16,6744.16,6744.16,6744.16,11385,262,2041,
2004-04-23_11:42,6746.03,6746.03,6746.03,6746.03,12293,310,1798,
2004-04-23_11:43,6747.51,6747.51,6747.51,6747.51,13513,347,2480,
2004-04-23_11:44,6748.34,6748.34,6748.34,6748.34,8098,201,1464,
2004-04-23_11:45,6744.01,6744.01,6744.01,6744.01,11063,283,1940,
2004-04-23_11:46,6749.12,6749.12,6749.12,6749.12,7174,188,1501,
2004-04-23_11:47,6746.49,6746.49,6746.49,6746.49,9040,258,1724,
2004-04-23_11:48,6745.12,6745.12,6745.12,6745.12,7457,185,1318,
2004-04-23_11:49,6745.48,6745.48,6745.48,6745.48,7794,189,1545,
2004-04-23_11:50,6747.86,6747.86,6747.86,6747.86,8618,149,1456,
2004-04-23_11:51,6753.98,6753.98,6753.98,6753.98,9986,208,1855,
2004-04-23_11:52,6750.23,6750.23,6750.23,6750.23,12155,211,1889,
2004-04-23_11:53,6752.35,6752.35,6752.35,6752.35,12386,263,2083,
2004-04-23_11:54,6750.20,6750.20,6750.20,6750.20,12483,287,2019,
2004-04-23_11:55,6760.43,6760.43,6760.43,6760.43,15632,410,2675,
2004-04-23_11:56,6760.65,6760.65,6760.65,6760.65,10133,250,1875,
2004-04-23_11:57,6754.09,6754.09,6754.09,6754.09,14284,342,2693,
2004-04-23_11:58,6755.57,6755.57,6755.57,6755.57,9878,224,1836,
2004-04-23_11:59,6758.28,6758.28,6758.28,6758.28,13762,333,2535,
2004-04-23_12:00,6764.67,6764.67,6764.67,6764.67,13000,302,2170,
2004-04-23_12:01,6765.80,6765.80,6765.80,6765.80,15533,452,2852,
2004-04-23_12:02,6767.57,6767.57,6767.57,6767.57,11978,302,2091,
2004-04-23_12:03,6763.81,6763.81,6763.81,6763.81,15527,447,2909,
2004-04-23_12:04,6764.57,6764.57,6764.57,6764.57,18808,550,3163,
2004-04-23_12:05,6765.19,6765.19,6765.19,6765.19,20298,733,3623,
2004-04-23_12:06,6767.98,6767.98,6767.98,6767.98,10159,279,2103,
2004-04-23_12:07,6763.83,6763.83,6763.83,6763.83,17940,547,3152,
2004-04-23_12:08,6763.25,6763.25,6763.25,6763.25,13958,417,2357,
2004-04-23_12:09,6766.41,6766.41,6766.41,6766.41,16499,437,2851,
2004-04-23_12:10,6767.87,6767.87,6767.87,6767.87,11929,306,2024,
2004-04-23_12:11,6763.18,6763.18,6763.18,6763.18,13660,385,2431,
2004-04-23_12:12,6765.23,6765.23,6765.23,6765.23,9303,233,1687,
2004-04-23_12:13,6761.24,6761.24,6761.24,6761.24,11263,353,2178,
2004-04-23_12:14,6756.84,6756.84,6756.84,6756.84,8458,260,1539,
2004-04-23_12:15,6762.16,6762.16,6762.16,6762.16,13332,351,2391,
2004-04-23_12:16,6752.73,6752.73,6752.73,6752.73,9589,288,1978,
2004-04-23_12:17,6750.48,6750.48,6750.48,6750.48,10437,282,2044,
2004-04-23_12:18,6750.89,6750.89,6750.89,6750.89,7987,181,1476,
2004-04-23_12:19,6752.82,6752.82,6752.82,6752.82,9935,248,1812,
2004-04-23_12:20,6756.04,6756.04,6756.04,6756.04,7740,191,1557,
2004-04-23_12:21,6754.52,6754.52,6754.52,6754.52,10003,245,1868,
2004-04-23_12:22,6752.70,6752.70,6752.70,6752.70,6640,166,1366,
2004-04-23_12:23,6752.03,6752.03,6752.03,6752.03,9320,258,1732,
2004-04-23_12:24,6753.94,6753.94,6753.94,6753.94,5958,154,1233,
2004-04-23_12:25,6755.27,6755.27,6755.27,6755.27,8019,206,1563,
2004-04-23_12:26,6753.37,6753.37,6753.37,6753.37,6857,179,1421,
2004-04-23_12:27,6755.27,6755.27,6755.27,6755.27,10779,255,1768,
2004-04-23_12:28,6750.67,6750.67,6750.67,6750.67,6797,158,1316,
2004-04-23_12:29,6754.35,6754.35,6754.35,6754.35,8697,224,1643,
2004-04-23_12:30,6753.32,6753.32,6753.32,6753.32,6467,160,1334,
2004-04-23_12:31,6762.02,6762.02,6762.02,6762.02,8978,232,1880,
2004-04-23_12:32,6756.74,6756.74,6756.74,6756.74,6630,169,1274,
2004-04-23_12:33,6755.98,6755.98,6755.98,6755.98,8794,234,1704,
2004-04-23_12:34,6751.12,6751.12,6751.12,6751.12,7165,160,1382,
2004-04-23_12:35,6750.44,6750.44,6750.44,6750.44,7397,197,1569,
2004-04-23_12:36,6751.13,6751.13,6751.13,6751.13,6990,158,1326,
2004-04-23_12:37,6750.13,6750.13,6750.13,6750.13,9519,237,1938,
2004-04-23_12:38,6749.95,6749.95,6749.95,6749.95,6077,142,1306,
2004-04-23_12:39,6749.87,6749.87,6749.87,6749.87,10292,227,1986,
2004-04-23_12:40,6750.20,6750.20,6750.20,6750.20,7195,182,1610,
2004-04-23_12:41,6748.43,6748.43,6748.43,6748.43,9078,222,1853,
2004-04-23_12:42,6743.16,6743.16,6743.16,6743.16,9864,221,1775,
2004-04-23_12:43,6739.87,6739.87,6739.87,6739.87,13089,315,2480,
2004-04-23_12:44,6738.48,6738.48,6738.48,6738.48,13830,342,2188,
2004-04-23_12:45,6739.28,6739.28,6739.28,6739.28,16091,335,3003,
2004-04-23_12:46,6735.85,6735.85,6735.85,6735.85,14064,299,2486,
2004-04-23_12:47,6737.99,6737.99,6737.99,6737.99,19660,500,3453,
2004-04-23_12:48,6734.66,6734.66,6734.66,6734.66,15054,363,2507,
2004-04-23_12:49,6733.32,6733.32,6733.32,6733.32,15670,357,2841,
2004-04-23_12:50,6739.11,6739.11,6739.11,6739.11,10254,228,1948,
2004-04-23_12:51,6741.88,6741.88,6741.88,6741.88,16043,443,3038,
2004-04-23_12:52,6744.85,6744.85,6744.85,6744.85,10670,254,2072,
2004-04-23_12:53,6740.92,6740.92,6740.92,6740.92,12973,352,2588,
2004-04-23_12:54,6734.53,6734.53,6734.53,6734.53,10901,225,1872,
2004-04-23_12:55,6733.35,6733.35,6733.35,6733.35,12118,323,2509,
2004-04-23_12:56,6739.67,6739.67,6739.67,6739.67,11451,322,2052,
2004-04-23_12:57,6735.62,6735.62,6735.62,6735.62,11412,310,2291,
2004-04-23_12:58,6741.12,6741.12,6741.12,6741.12,10147,276,1980,
2004-04-23_12:59,6734.01,6734.01,6734.01,6734.01,12521,268,2367,
2004-04-23_13:00,6734.78,6734.78,6734.78,6734.78,9277,205,1911,
2004-04-23_13:01,6738.77,6738.77,6738.77,6738.77,25658,1092,5482,
2004-04-23_13:02,6741.92,6741.92,6741.92,6741.92,19264,555,3459,
2004-04-23_13:03,6754.32,6754.32,6754.32,6754.32,17296,462,3092,
2004-04-23_13:04,6754.05,6754.05,6754.05,6754.05,14009,332,2650,
2004-04-23_13:05,6758.26,6758.26,6758.26,6758.26,18109,508,3426,
2004-04-23_13:06,6752.05,6752.05,6752.05,6752.05,11950,270,2313,
2004-04-23_13:07,6752.80,6752.80,6752.80,6752.80,13834,373,2674,
2004-04-23_13:08,6755.29,6755.29,6755.29,6755.29,14114,365,2926,
2004-04-23_13:09,6762.74,6762.74,6762.74,6762.74,14474,352,2940,
2004-04-23_13:10,6757.10,6757.10,6757.10,6757.10,15349,284,2384,
2004-04-23_13:11,6761.07,6761.07,6761.07,6761.07,17841,445,3116,
2004-04-23_13:12,6752.84,6752.84,6752.84,6752.84,13041,295,2433,
2004-04-23_13:13,6760.53,6760.53,6760.53,6760.53,18610,493,3544,
2004-04-23_13:14,6759.71,6759.71,6759.71,6759.71,15192,371,2654,
2004-04-23_13:15,6754.90,6754.90,6754.90,6754.90,18647,452,3634,
2004-04-23_13:16,6753.54,6753.54,6753.54,6753.54,16473,337,2785,
2004-04-23_13:17,6747.45,6747.45,6747.45,6747.45,23642,614,4390,
2004-04-23_13:18,6753.88,6753.88,6753.88,6753.88,18135,467,3296,
2004-04-23_13:19,6748.79,6748.79,6748.79,6748.79,26447,737,5026,
2004-04-23_13:20,6751.66,6751.66,6751.66,6751.66,17913,434,3446,
2004-04-23_13:21,6752.98,6752.98,6752.98,6752.98,25023,616,4637,
2004-04-23_13:22,6753.19,6753.19,6753.19,6753.19,20640,489,3956,
2004-04-23_13:23,6748.52,6748.52,6748.52,6748.52,27848,694,5521,
2004-04-23_13:24,6749.34,6749.34,6749.34,6749.34,29873,804,5532,
2004-04-23_13:25,6750.85,6750.85,6750.85,6750.85,40057,1088,7871,
2004-04-23_13:26,6750.85,6750.85,6750.85,6750.85,0,0,0,
2004-04-23_13:27,6750.85,6750.85,6750.85,6750.85,0,0,0,
2004-04-23_13:28,6750.85,6750.85,6750.85,6750.85,0,0,0,
2004-04-23_13:29,6750.85,6750.85,6750.85,6750.85,0,0,0,
2004-04-23_13:30,6748.10,6748.10,6748.10,6748.10,270980,7508,44614,
2004-04-26_09:01,6752.90,6752.90,6752.90,6752.90,164091,3123,22368,
2004-04-26_09:02,6752.69,6752.69,6752.69,6752.69,31323,803,5193,
2004-04-26_09:03,6755.78,6755.78,6755.78,6755.78,43887,1064,6983,
2004-04-26_09:04,6757.33,6757.33,6757.33,6757.33,31248,784,5148,
2004-04-26_09:05,6763.68,6763.68,6763.68,6763.68,44573,1167,7071,
2004-04-26_09:06,6759.31,6759.31,6759.31,6759.31,32168,847,5300,
2004-04-26_09:07,6766.13,6766.13,6766.13,6766.13,39829,1164,6644,
2004-04-26_09:08,6760.43,6760.43,6760.43,6760.43,29541,726,4483,
2004-04-26_09:09,6760.71,6760.71,6760.71,6760.71,38483,1013,5967,
2004-04-26_09:10,6757.62,6757.62,6757.62,6757.62,27810,659,4335,
2004-04-26_09:11,6751.90,6751.90,6751.90,6751.90,28467,735,5326,
2004-04-26_09:12,6748.44,6748.44,6748.44,6748.44,23651,561,3831,
2004-04-26_09:13,6744.44,6744.44,6744.44,6744.44,31748,819,5300,
2004-04-26_09:14,6743.66,6743.66,6743.66,6743.66,24508,572,3984,
2004-04-26_09:15,6742.23,6742.23,6742.23,6742.23,29603,763,5306,
2004-04-26_09:16,6737.98,6737.98,6737.98,6737.98,23521,615,3778,
2004-04-26_09:17,6731.99,6731.99,6731.99,6731.99,28787,655,4816,
2004-04-26_09:18,6730.04,6730.04,6730.04,6730.04,20996,453,3570,
2004-04-26_09:19,6728.71,6728.71,6728.71,6728.71,32554,781,5489,
2004-04-26_09:20,6723.87,6723.87,6723.87,6723.87,22237,513,3629,
2004-04-26_09:21,6731.70,6731.70,6731.70,6731.70,30375,686,5002,
2004-04-26_09:22,6727.64,6727.64,6727.64,6727.64,19457,483,3654,
2004-04-26_09:23,6730.73,6730.73,6730.73,6730.73,26819,613,4788,
2004-04-26_09:24,6732.06,6732.06,6732.06,6732.06,18179,406,2970,
2004-04-26_09:25,6735.14,6735.14,6735.14,6735.14,24023,615,4360,
2004-04-26_09:26,6741.81,6741.81,6741.81,6741.81,16327,383,2909,
2004-04-26_09:27,6741.82,6741.82,6741.82,6741.82,24102,595,4217,
2004-04-26_09:28,6746.55,6746.55,6746.55,6746.55,21822,477,3514,
2004-04-26_09:29,6750.29,6750.29,6750.29,6750.29,25835,656,4566,
2004-04-26_09:30,6753.41,6753.41,6753.41,6753.41,23357,540,3426,
2004-04-26_09:31,6755.93,6755.93,6755.93,6755.93,29427,807,4682,
2004-04-26_09:32,6758.02,6758.02,6758.02,6758.02,20074,584,3442,
2004-04-26_09:33,6754.26,6754.26,6754.26,6754.26,25668,804,4268,
2004-04-26_09:34,6754.58,6754.58,6754.58,6754.58,18430,532,3068,
2004-04-26_09:35,6753.88,6753.88,6753.88,6753.88,22564,578,4052,
2004-04-26_09:36,6751.12,6751.12,6751.12,6751.12,13092,312,2222,
2004-04-26_09:37,6750.49,6750.49,6750.49,6750.49,17239,462,3161,
2004-04-26_09:38,6751.92,6751.92,6751.92,6751.92,12229,318,2156,
2004-04-26_09:39,6748.64,6748.64,6748.64,6748.64,18225,479,3238,
2004-04-26_09:40,6748.98,6748.98,6748.98,6748.98,12243,271,2198,
2004-04-26_09:41,6751.52,6751.52,6751.52,6751.52,16117,393,3022,
2004-04-26_09:42,6744.65,6744.65,6744.65,6744.65,12544,273,2354,
2004-04-26_09:43,6747.12,6747.12,6747.12,6747.12,15515,383,3088,
2004-04-26_09:44,6747.33,6747.33,6747.33,6747.33,10597,249,2213,
2004-04-26_09:45,6746.09,6746.09,6746.09,6746.09,15709,363,2893,
2004-04-26_09:46,6747.44,6747.44,6747.44,6747.44,10587,216,1860,
2004-04-26_09:47,6749.07,6749.07,6749.07,6749.07,14484,365,2634,
2004-04-26_09:48,6748.20,6748.20,6748.20,6748.20,12475,318,2144,
2004-04-26_09:49,6745.01,6745.01,6745.01,6745.01,14860,353,2768,
2004-04-26_09:50,6749.83,6749.83,6749.83,6749.83,12386,323,2186,
2004-04-26_09:51,6750.03,6750.03,6750.03,6750.03,18270,503,3058,
2004-04-26_09:52,6747.22,6747.22,6747.22,6747.22,14807,385,2510,
2004-04-26_09:53,6750.09,6750.09,6750.09,6750.09,19256,516,3415,
2004-04-26_09:54,6754.17,6754.17,6754.17,6754.17,13160,289,2462,
2004-04-26_09:55,6760.68,6760.68,6760.68,6760.68,20182,486,3608,
2004-04-26_09:56,6760.53,6760.53,6760.53,6760.53,18216,474,2659,
2004-04-26_09:57,6764.39,6764.39,6764.39,6764.39,21352,533,3441,
2004-04-26_09:58,6761.00,6761.00,6761.00,6761.00,15033,351,2531,
2004-04-26_09:59,6763.08,6763.08,6763.08,6763.08,20300,518,3638,
2004-04-26_10:00,6762.24,6762.24,6762.24,6762.24,12988,304,2269,
2004-04-26_10:01,6763.50,6763.50,6763.50,6763.50,18685,460,3355,
2004-04-26_10:02,6762.19,6762.19,6762.19,6762.19,10698,227,1880,
2004-04-26_10:03,6764.14,6764.14,6764.14,6764.14,15404,393,2729,
2004-04-26_10:04,6764.92,6764.92,6764.92,6764.92,9280,206,1814,
2004-04-26_10:05,6763.53,6763.53,6763.53,6763.53,13761,316,2454,
2004-04-26_10:06,6764.14,6764.14,6764.14,6764.14,11161,236,1919,
2004-04-26_10:07,6766.72,6766.72,6766.72,6766.72,12291,326,2361,
2004-04-26_10:08,6765.95,6765.95,6765.95,6765.95,10310,248,1885,
2004-04-26_10:09,6766.64,6766.64,6766.64,6766.64,14716,325,2478,
2004-04-26_10:10,6756.76,6756.76,6756.76,6756.76,11131,242,1833,
2004-04-26_10:11,6762.24,6762.24,6762.24,6762.24,14327,335,2593,
2004-04-26_10:12,6759.89,6759.89,6759.89,6759.89,8970,209,1993,
2004-04-26_10:13,6765.28,6765.28,6765.28,6765.28,15571,372,2941,
2004-04-26_10:14,6767.59,6767.59,6767.59,6767.59,9631,233,1817,
2004-04-26_10:15,6767.97,6767.97,6767.97,6767.97,14467,372,2645,
2004-04-26_10:16,6759.28,6759.28,6759.28,6759.28,9987,215,1817,
2004-04-26_10:17,6766.42,6766.42,6766.42,6766.42,13035,326,2515,
2004-04-26_10:18,6761.85,6761.85,6761.85,6761.85,9642,233,1854,
2004-04-26_10:19,6767.52,6767.52,6767.52,6767.52,15103,385,2572,
2004-04-26_10:20,6766.91,6766.91,6766.91,6766.91,11220,251,2014,
2004-04-26_10:21,6768.27,6768.27,6768.27,6768.27,14566,347,2504,
2004-04-26_10:22,6768.86,6768.86,6768.86,6768.86,8926,195,1542,
2004-04-26_10:23,6767.63,6767.63,6767.63,6767.63,13247,337,2235,
2004-04-26_10:24,6768.04,6768.04,6768.04,6768.04,12449,384,2058,
2004-04-26_10:25,6769.81,6769.81,6769.81,6769.81,20526,787,3535,
2004-04-26_10:26,6768.38,6768.38,6768.38,6768.38,18574,720,2825,
2004-04-26_10:27,6774.27,6774.27,6774.27,6774.27,24466,735,3697,
2004-04-26_10:28,6771.90,6771.90,6771.90,6771.90,16578,458,2601,
2004-04-26_10:29,6772.57,6772.57,6772.57,6772.57,21768,647,3709,
2004-04-26_10:30,6769.44,6769.44,6769.44,6769.44,16492,472,2777,
2004-04-26_10:31,6771.76,6771.76,6771.76,6771.76,20729,502,3436,
2004-04-26_10:32,6772.36,6772.36,6772.36,6772.36,12566,305,2243,
2004-04-26_10:33,6775.67,6775.67,6775.67,6775.67,20195,482,3266,
2004-04-26_10:34,6768.08,6768.08,6768.08,6768.08,12509,321,2296,
2004-04-26_10:35,6766.20,6766.20,6766.20,6766.20,19676,591,3520,
2004-04-26_10:36,6771.43,6771.43,6771.43,6771.43,13881,381,2297,
2004-04-26_10:37,6771.92,6771.92,6771.92,6771.92,20714,573,3441,
2004-04-26_10:38,6770.86,6770.86,6770.86,6770.86,16132,462,2374,
2004-04-26_10:39,6760.92,6760.92,6760.92,6760.92,22805,953,3909,
2004-04-26_10:40,6768.01,6768.01,6768.01,6768.01,13437,384,2180,
2004-04-26_10:41,6768.95,6768.95,6768.95,6768.95,21254,658,3618,
2004-04-26_10:42,6764.47,6764.47,6764.47,6764.47,15245,526,2204,
2004-04-26_10:43,6764.62,6764.62,6764.62,6764.62,17517,495,3039,
2004-04-26_10:44,6760.93,6760.93,6760.93,6760.93,9530,241,1737,
2004-04-26_10:45,6763.63,6763.63,6763.63,6763.63,18124,499,2644,
2004-04-26_10:46,6754.02,6754.02,6754.02,6754.02,11140,267,1604,
2004-04-26_10:47,6759.21,6759.21,6759.21,6759.21,14442,350,2466,
2004-04-26_10:48,6763.26,6763.26,6763.26,6763.26,10878,265,1808,
2004-04-26_10:49,6758.13,6758.13,6758.13,6758.13,12936,310,2518,
2004-04-26_10:50,6759.23,6759.23,6759.23,6759.23,10490,260,1817,
2004-04-26_10:51,6757.66,6757.66,6757.66,6757.66,11902,326,2188,
2004-04-26_10:52,6752.31,6752.31,6752.31,6752.31,13124,320,1992,
2004-04-26_10:53,6751.07,6751.07,6751.07,6751.07,15375,389,2819,
2004-04-26_10:54,6743.82,6743.82,6743.82,6743.82,11967,277,2272,
2004-04-26_10:55,6748.29,6748.29,6748.29,6748.29,21041,487,3472,
2004-04-26_10:56,6743.64,6743.64,6743.64,6743.64,14916,337,2591,
2004-04-26_10:57,6741.66,6741.66,6741.66,6741.66,17858,532,2834,
2004-04-26_10:58,6741.13,6741.13,6741.13,6741.13,9716,264,1983,
2004-04-26_10:59,6739.91,6739.91,6739.91,6739.91,16461,390,2958,
2004-04-26_11:00,6738.09,6738.09,6738.09,6738.09,9996,210,1657,
2004-04-26_11:01,6743.12,6743.12,6743.12,6743.12,13245,313,2475,
2004-04-26_11:02,6734.33,6734.33,6734.33,6734.33,10481,241,1828,
2004-04-26_11:03,6740.60,6740.60,6740.60,6740.60,11297,260,2225,
2004-04-26_11:04,6743.14,6743.14,6743.14,6743.14,9798,241,1762,
2004-04-26_11:05,6741.81,6741.81,6741.81,6741.81,10794,281,2160,
2004-04-26_11:06,6746.52,6746.52,6746.52,6746.52,9423,239,1600,
2004-04-26_11:07,6742.99,6742.99,6742.99,6742.99,10569,270,1959,
2004-04-26_11:08,6744.43,6744.43,6744.43,6744.43,7743,211,1509,
2004-04-26_11:09,6739.78,6739.78,6739.78,6739.78,11232,341,1978,
2004-04-26_11:10,6741.35,6741.35,6741.35,6741.35,6935,168,1278,
2004-04-26_11:11,6741.37,6741.37,6741.37,6741.37,10220,360,1841,
2004-04-26_11:12,6744.47,6744.47,6744.47,6744.47,6995,171,1355,
2004-04-26_11:13,6742.12,6742.12,6742.12,6742.12,9438,240,1850,
2004-04-26_11:14,6738.34,6738.34,6738.34,6738.34,8845,199,1524,
2004-04-26_11:15,6740.24,6740.24,6740.24,6740.24,12450,281,2349,
2004-04-26_11:16,6737.96,6737.96,6737.96,6737.96,8944,180,1643,
2004-04-26_11:17,6734.37,6734.37,6734.37,6734.37,9751,256,1868,
2004-04-26_11:18,6734.02,6734.02,6734.02,6734.02,8058,185,1450,
2004-04-26_11:19,6732.70,6732.70,6732.70,6732.70,11387,267,2247,
2004-04-26_11:20,6733.27,6733.27,6733.27,6733.27,8667,209,1700,
2004-04-26_11:21,6736.76,6736.76,6736.76,6736.76,10375,236,1959,
2004-04-26_11:22,6739.61,6739.61,6739.61,6739.61,7704,176,1470,
2004-04-26_11:23,6735.64,6735.64,6735.64,6735.64,10035,236,1902,
2004-04-26_11:24,6739.69,6739.69,6739.69,6739.69,7596,180,1454,
2004-04-26_11:25,6740.55,6740.55,6740.55,6740.55,8407,191,1565,
2004-04-26_11:26,6738.57,6738.57,6738.57,6738.57,6489,145,1212,
2004-04-26_11:27,6742.52,6742.52,6742.52,6742.52,6861,165,1373,
2004-04-26_11:28,6737.92,6737.92,6737.92,6737.92,5952,149,1171,
2004-04-26_11:29,6741.35,6741.35,6741.35,6741.35,7092,184,1437,
2004-04-26_11:30,6737.81,6737.81,6737.81,6737.81,6966,172,1300,
2004-04-26_11:31,6745.48,6745.48,6745.48,6745.48,9531,244,1549,
2004-04-26_11:32,6747.76,6747.76,6747.76,6747.76,6645,145,1150,
2004-04-26_11:33,6747.79,6747.79,6747.79,6747.79,9739,209,1646,
2004-04-26_11:34,6743.91,6743.91,6743.91,6743.91,9267,233,1423,
2004-04-26_11:35,6742.29,6742.29,6742.29,6742.29,11685,244,1926,
2004-04-26_11:36,6744.87,6744.87,6744.87,6744.87,11589,245,1813,
2004-04-26_11:37,6742.97,6742.97,6742.97,6742.97,12446,237,2101,
2004-04-26_11:38,6749.42,6749.42,6749.42,6749.42,9786,219,1753,
2004-04-26_11:39,6745.65,6745.65,6745.65,6745.65,14020,299,1920,
2004-04-26_11:40,6750.26,6750.26,6750.26,6750.26,8535,186,1346,
2004-04-26_11:41,6750.94,6750.94,6750.94,6750.94,11249,236,1780,
2004-04-26_11:42,6743.72,6743.72,6743.72,6743.72,6904,153,1154,
2004-04-26_11:43,6754.79,6754.79,6754.79,6754.79,9627,198,1707,
2004-04-26_11:44,6752.64,6752.64,6752.64,6752.64,6828,156,1194,
2004-04-26_11:45,6746.80,6746.80,6746.80,6746.80,8735,217,1506,
2004-04-26_11:46,6748.03,6748.03,6748.03,6748.03,5759,123,1131,
2004-04-26_11:47,6748.46,6748.46,6748.46,6748.46,8859,221,1569,
2004-04-26_11:48,6753.55,6753.55,6753.55,6753.55,5814,147,1153,
2004-04-26_11:49,6745.19,6745.19,6745.19,6745.19,8557,220,1494,
2004-04-26_11:50,6748.20,6748.20,6748.20,6748.20,6359,166,1142,
2004-04-26_11:51,6750.03,6750.03,6750.03,6750.03,9685,234,1602,
2004-04-26_11:52,6750.19,6750.19,6750.19,6750.19,7819,158,1307,
2004-04-26_11:53,6754.29,6754.29,6754.29,6754.29,9953,234,1740,
2004-04-26_11:54,6747.85,6747.85,6747.85,6747.85,5678,118,1056,
2004-04-26_11:55,6748.94,6748.94,6748.94,6748.94,8757,187,1374,
2004-04-26_11:56,6745.45,6745.45,6745.45,6745.45,5989,149,1079,
2004-04-26_11:57,6751.72,6751.72,6751.72,6751.72,11090,276,1763,
2004-04-26_11:58,6746.17,6746.17,6746.17,6746.17,8484,198,1418,
2004-04-26_11:59,6746.14,6746.14,6746.14,6746.14,10334,248,1819,
2004-04-26_12:00,6748.92,6748.92,6748.92,6748.92,12052,517,1982,
2004-04-26_12:01,6754.77,6754.77,6754.77,6754.77,17826,669,2922,
2004-04-26_12:02,6752.27,6752.27,6752.27,6752.27,8347,226,1625,
2004-04-26_12:03,6757.05,6757.05,6757.05,6757.05,13585,412,2320,
2004-04-26_12:04,6753.96,6753.96,6753.96,6753.96,7350,205,1344,
2004-04-26_12:05,6755.98,6755.98,6755.98,6755.98,11551,349,1926,
2004-04-26_12:06,6756.95,6756.95,6756.95,6756.95,7247,188,1310,
2004-04-26_12:07,6759.51,6759.51,6759.51,6759.51,12769,375,2146,
2004-04-26_12:08,6757.83,6757.83,6757.83,6757.83,8186,214,1358,
2004-04-26_12:09,6757.99,6757.99,6757.99,6757.99,9846,317,1767,
2004-04-26_12:10,6757.63,6757.63,6757.63,6757.63,8401,308,1373,
2004-04-26_12:11,6758.72,6758.72,6758.72,6758.72,11177,365,1902,
2004-04-26_12:12,6759.94,6759.94,6759.94,6759.94,8085,334,1741,
2004-04-26_12:13,6760.14,6760.14,6760.14,6760.14,12129,377,2200,
2004-04-26_12:14,6759.77,6759.77,6759.77,6759.77,7605,258,1474,
2004-04-26_12:15,6756.66,6756.66,6756.66,6756.66,10744,371,2033,
2004-04-26_12:16,6761.38,6761.38,6761.38,6761.38,6755,201,1359,
2004-04-26_12:17,6756.02,6756.02,6756.02,6756.02,9305,226,1742,
2004-04-26_12:18,6751.24,6751.24,6751.24,6751.24,6845,165,1194,
2004-04-26_12:19,6752.21,6752.21,6752.21,6752.21,10502,308,1818,
2004-04-26_12:20,6755.77,6755.77,6755.77,6755.77,7630,182,1382,
2004-04-26_12:21,6753.05,6753.05,6753.05,6753.05,9595,241,1881,
2004-04-26_12:22,6754.57,6754.57,6754.57,6754.57,8165,179,1454,
2004-04-26_12:23,6744.86,6744.86,6744.86,6744.86,8349,205,1608,
2004-04-26_12:24,6748.35,6748.35,6748.35,6748.35,6428,142,1283,
2004-04-26_12:25,6746.32,6746.32,6746.32,6746.32,12104,288,2224,
2004-04-26_12:26,6740.27,6740.27,6740.27,6740.27,8745,205,1481,
2004-04-26_12:27,6741.70,6741.70,6741.70,6741.70,13616,445,2251,
2004-04-26_12:28,6736.52,6736.52,6736.52,6736.52,11157,259,1728,
2004-04-26_12:29,6733.05,6733.05,6733.05,6733.05,16103,434,2887,
2004-04-26_12:30,6736.90,6736.90,6736.90,6736.90,11001,271,2128,
2004-04-26_12:31,6735.92,6735.92,6735.92,6735.92,13158,311,2555,
2004-04-26_12:32,6731.06,6731.06,6731.06,6731.06,8526,184,1772,
2004-04-26_12:33,6737.36,6737.36,6737.36,6737.36,11201,265,2299,
2004-04-26_12:34,6736.17,6736.17,6736.17,6736.17,7803,171,1665,
2004-04-26_12:35,6730.54,6730.54,6730.54,6730.54,10689,236,2027,
2004-04-26_12:36,6730.76,6730.76,6730.76,6730.76,7425,177,1524,
2004-04-26_12:37,6733.86,6733.86,6733.86,6733.86,10517,294,2157,
2004-04-26_12:38,6734.42,6734.42,6734.42,6734.42,9855,244,1949,
2004-04-26_12:39,6726.99,6726.99,6726.99,6726.99,11108,282,2148,
2004-04-26_12:40,6731.34,6731.34,6731.34,6731.34,7181,154,1606,
2004-04-26_12:41,6727.29,6727.29,6727.29,6727.29,12620,308,2654,
2004-04-26_12:42,6730.80,6730.80,6730.80,6730.80,10329,222,1995,
2004-04-26_12:43,6731.72,6731.72,6731.72,6731.72,14901,383,2973,
2004-04-26_12:44,6730.67,6730.67,6730.67,6730.67,9004,228,1938,
2004-04-26_12:45,6724.82,6724.82,6724.82,6724.82,12217,320,2502,
2004-04-26_12:46,6729.38,6729.38,6729.38,6729.38,9588,230,1913,
2004-04-26_12:47,6719.71,6719.71,6719.71,6719.71,15599,443,2872,
2004-04-26_12:48,6721.63,6721.63,6721.63,6721.63,12398,305,2130,
2004-04-26_12:49,6724.32,6724.32,6724.32,6724.32,20437,537,3760,
2004-04-26_12:50,6721.78,6721.78,6721.78,6721.78,15105,346,2478,
2004-04-26_12:51,6721.84,6721.84,6721.84,6721.84,19624,489,3601,
2004-04-26_12:52,6714.80,6714.80,6714.80,6714.80,14049,309,2653,
2004-04-26_12:53,6720.84,6720.84,6720.84,6720.84,15805,378,2990,
2004-04-26_12:54,6715.11,6715.11,6715.11,6715.11,13474,273,2450,
2004-04-26_12:55,6718.97,6718.97,6718.97,6718.97,20439,490,3635,
2004-04-26_12:56,6723.28,6723.28,6723.28,6723.28,12011,275,2387,
2004-04-26_12:57,6723.04,6723.04,6723.04,6723.04,19203,530,3844,
2004-04-26_12:58,6722.29,6722.29,6722.29,6722.29,11277,240,1991,
2004-04-26_12:59,6721.99,6721.99,6721.99,6721.99,14892,369,2882,
2004-04-26_13:00,6723.85,6723.85,6723.85,6723.85,11472,287,2138,
2004-04-26_13:01,6726.02,6726.02,6726.02,6726.02,14420,365,2692,
2004-04-26_13:02,6724.58,6724.58,6724.58,6724.58,10631,233,1935,
2004-04-26_13:03,6728.47,6728.47,6728.47,6728.47,16241,403,2783,
2004-04-26_13:04,6726.35,6726.35,6726.35,6726.35,9187,210,1906,
2004-04-26_13:05,6727.46,6727.46,6727.46,6727.46,12040,310,2465,
2004-04-26_13:06,6719.96,6719.96,6719.96,6719.96,9700,249,1766,
2004-04-26_13:07,6729.35,6729.35,6729.35,6729.35,13398,338,2674,
2004-04-26_13:08,6723.18,6723.18,6723.18,6723.18,9042,207,1919,
2004-04-26_13:09,6724.70,6724.70,6724.70,6724.70,13854,331,2735,
2004-04-26_13:10,6721.53,6721.53,6721.53,6721.53,12377,410,2277,
2004-04-26_13:11,6725.19,6725.19,6725.19,6725.19,17132,479,3365,
2004-04-26_13:12,6720.49,6720.49,6720.49,6720.49,10754,250,2100,
2004-04-26_13:13,6722.32,6722.32,6722.32,6722.32,15674,361,3110,
2004-04-26_13:14,6718.37,6718.37,6718.37,6718.37,12916,293,2407,
2004-04-26_13:15,6714.30,6714.30,6714.30,6714.30,17575,424,3491,
2004-04-26_13:16,6711.47,6711.47,6711.47,6711.47,14630,407,2907,
2004-04-26_13:17,6713.64,6713.64,6713.64,6713.64,25102,628,5037,
2004-04-26_13:18,6712.24,6712.24,6712.24,6712.24,22036,584,3961,
2004-04-26_13:19,6706.24,6706.24,6706.24,6706.24,37560,955,6912,
2004-04-26_13:20,6706.41,6706.41,6706.41,6706.41,25518,590,4535,
2004-04-26_13:21,6704.58,6704.58,6704.58,6704.58,33447,748,6106,
2004-04-26_13:22,6705.03,6705.03,6705.03,6705.03,21801,520,4086,
2004-04-26_13:23,6711.71,6711.71,6711.71,6711.71,31775,762,6085,
2004-04-26_13:24,6710.10,6710.10,6710.10,6710.10,28979,770,4854,
2004-04-26_13:25,6707.29,6707.29,6707.29,6707.29,35602,948,6886,
2004-04-26_13:26,6707.29,6707.29,6707.29,6707.29,0,0,0,
2004-04-26_13:27,6707.29,6707.29,6707.29,6707.29,0,0,0,
2004-04-26_13:28,6707.29,6707.29,6707.29,6707.29,0,0,0,
2004-04-26_13:29,6707.29,6707.29,6707.29,6707.29,0,0,0,
2004-04-26_13:30,6710.70,6710.70,6710.70,6710.70,199461,5170,32340,
2004-04-27_09:01,6717.52,6717.52,6717.52,6717.52,93607,2492,17604,
2004-04-27_09:02,6720.14,6720.14,6720.14,6720.14,22385,639,3721,
2004-04-27_09:03,6719.21,6719.21,6719.21,6719.21,33592,1030,6055,
2004-04-27_09:04,6712.52,6712.52,6712.52,6712.52,24745,606,4315,
2004-04-27_09:05,6708.95,6708.95,6708.95,6708.95,33593,985,6279,
2004-04-27_09:06,6704.34,6704.34,6704.34,6704.34,28882,799,4755,
2004-04-27_09:07,6693.75,6693.75,6693.75,6693.75,41504,1193,7443,
2004-04-27_09:08,6690.96,6690.96,6690.96,6690.96,26510,652,4670,
2004-04-27_09:09,6681.62,6681.62,6681.62,6681.62,38109,1038,7069,
2004-04-27_09:10,6675.08,6675.08,6675.08,6675.08,28549,724,5001,
2004-04-27_09:11,6670.58,6670.58,6670.58,6670.58,39491,928,6922,
2004-04-27_09:12,6665.46,6665.46,6665.46,6665.46,27051,656,5195,
2004-04-27_09:13,6662.49,6662.49,6662.49,6662.49,37730,1094,7045,
2004-04-27_09:14,6652.88,6652.88,6652.88,6652.88,27397,691,4958,
2004-04-27_09:15,6656.53,6656.53,6656.53,6656.53,38025,991,6513,
2004-04-27_09:16,6654.12,6654.12,6654.12,6654.12,27333,640,4503,
2004-04-27_09:17,6667.90,6667.90,6667.90,6667.90,35649,946,6715,
2004-04-27_09:18,6675.74,6675.74,6675.74,6675.74,22015,506,3852,
2004-04-27_09:19,6685.53,6685.53,6685.53,6685.53,31680,810,5802,
2004-04-27_09:20,6685.48,6685.48,6685.48,6685.48,20531,479,3632,
2004-04-27_09:21,6687.38,6687.38,6687.38,6687.38,25645,671,4712,
2004-04-27_09:22,6686.29,6686.29,6686.29,6686.29,19426,466,3554,
2004-04-27_09:23,6686.09,6686.09,6686.09,6686.09,21458,569,3868,
2004-04-27_09:24,6683.41,6683.41,6683.41,6683.41,15574,402,2833,
2004-04-27_09:25,6687.76,6687.76,6687.76,6687.76,19562,453,3622,
2004-04-27_09:26,6686.11,6686.11,6686.11,6686.11,13400,281,2513,
2004-04-27_09:27,6683.08,6683.08,6683.08,6683.08,17617,409,3338,
2004-04-27_09:28,6686.69,6686.69,6686.69,6686.69,12557,271,2126,
2004-04-27_09:29,6684.24,6684.24,6684.24,6684.24,18902,448,3412,
2004-04-27_09:30,6680.09,6680.09,6680.09,6680.09,10407,217,2064,
2004-04-27_09:31,6683.27,6683.27,6683.27,6683.27,17041,394,3187,
2004-04-27_09:32,6673.18,6673.18,6673.18,6673.18,12414,267,2337,
2004-04-27_09:33,6682.94,6682.94,6682.94,6682.94,16221,372,3188,
2004-04-27_09:34,6675.65,6675.65,6675.65,6675.65,14667,312,2482,
2004-04-27_09:35,6683.26,6683.26,6683.26,6683.26,20233,485,3472,
2004-04-27_09:36,6675.35,6675.35,6675.35,6675.35,15219,376,2605,
2004-04-27_09:37,6679.79,6679.79,6679.79,6679.79,18667,438,3342,
2004-04-27_09:38,6677.95,6677.95,6677.95,6677.95,12778,292,2370,
2004-04-27_09:39,6684.53,6684.53,6684.53,6684.53,18479,444,3427,
2004-04-27_09:40,6677.55,6677.55,6677.55,6677.55,12907,310,2128,
2004-04-27_09:41,6683.58,6683.58,6683.58,6683.58,17858,441,3132,
2004-04-27_09:42,6680.47,6680.47,6680.47,6680.47,14679,352,2302,
2004-04-27_09:43,6678.67,6678.67,6678.67,6678.67,16661,414,2949,
2004-04-27_09:44,6674.56,6674.56,6674.56,6674.56,11738,302,2193,
2004-04-27_09:45,6669.57,6669.57,6669.57,6669.57,13564,331,2604,
2004-04-27_09:46,6666.52,6666.52,6666.52,6666.52,10272,222,1967,
2004-04-27_09:47,6666.98,6666.98,6666.98,6666.98,21194,583,3630,
2004-04-27_09:48,6656.83,6656.83,6656.83,6656.83,17080,452,3051,
2004-04-27_09:49,6658.69,6658.69,6658.69,6658.69,26371,797,4482,
2004-04-27_09:50,6650.07,6650.07,6650.07,6650.07,19800,530,3420,
2004-04-27_09:51,6647.63,6647.63,6647.63,6647.63,30181,888,5158,
2004-04-27_09:52,6645.96,6645.96,6645.96,6645.96,21388,523,3556,
2004-04-27_09:53,6641.10,6641.10,6641.10,6641.10,33283,925,5646,
2004-04-27_09:54,6637.16,6637.16,6637.16,6637.16,20945,530,3607,
2004-04-27_09:55,6638.75,6638.75,6638.75,6638.75,28604,870,4888,
2004-04-27_09:56,6636.10,6636.10,6636.10,6636.10,19122,476,3589,
2004-04-27_09:57,6634.83,6634.83,6634.83,6634.83,23996,640,4626,
2004-04-27_09:58,6631.00,6631.00,6631.00,6631.00,19014,440,3156,
2004-04-27_09:59,6636.56,6636.56,6636.56,6636.56,24617,692,4341,
2004-04-27_10:00,6640.61,6640.61,6640.61,6640.61,17127,405,2898,
2004-04-27_10:01,6644.39,6644.39,6644.39,6644.39,18614,494,3655,
2004-04-27_10:02,6646.50,6646.50,6646.50,6646.50,15663,360,2804,
2004-04-27_10:03,6649.34,6649.34,6649.34,6649.34,18133,429,3406,
2004-04-27_10:04,6650.91,6650.91,6650.91,6650.91,13307,297,2550,
2004-04-27_10:05,6653.72,6653.72,6653.72,6653.72,17622,394,3212,
2004-04-27_10:06,6658.44,6658.44,6658.44,6658.44,12476,260,2306,
2004-04-27_10:07,6661.10,6661.10,6661.10,6661.10,16121,363,3003,
2004-04-27_10:08,6654.85,6654.85,6654.85,6654.85,11607,254,2099,
2004-04-27_10:09,6658.02,6658.02,6658.02,6658.02,12600,288,2459,
2004-04-27_10:10,6655.96,6655.96,6655.96,6655.96,10679,243,1838,
2004-04-27_10:11,6653.05,6653.05,6653.05,6653.05,12458,306,2290,
2004-04-27_10:12,6653.98,6653.98,6653.98,6653.98,8051,224,1548,
2004-04-27_10:13,6652.06,6652.06,6652.06,6652.06,15748,488,2619,
2004-04-27_10:14,6651.21,6651.21,6651.21,6651.21,9373,255,1678,
2004-04-27_10:15,6648.42,6648.42,6648.42,6648.42,10529,265,2029,
2004-04-27_10:16,6641.90,6641.90,6641.90,6641.90,9320,219,1814,
2004-04-27_10:17,6645.07,6645.07,6645.07,6645.07,13783,319,2263,
2004-04-27_10:18,6645.46,6645.46,6645.46,6645.46,8079,180,1654,
2004-04-27_10:19,6646.08,6646.08,6646.08,6646.08,13096,302,2373,
2004-04-27_10:20,6644.21,6644.21,6644.21,6644.21,7741,177,1481,
2004-04-27_10:21,6642.30,6642.30,6642.30,6642.30,13164,302,2244,
2004-04-27_10:22,6648.95,6648.95,6648.95,6648.95,8460,198,1599,
2004-04-27_10:23,6646.26,6646.26,6646.26,6646.26,12835,308,2280,
2004-04-27_10:24,6641.89,6641.89,6641.89,6641.89,8347,195,1467,
2004-04-27_10:25,6652.13,6652.13,6652.13,6652.13,10140,266,2123,
2004-04-27_10:26,6651.70,6651.70,6651.70,6651.70,7974,187,1410,
2004-04-27_10:27,6644.51,6644.51,6644.51,6644.51,10161,279,1970,
2004-04-27_10:28,6652.15,6652.15,6652.15,6652.15,7801,167,1465,
2004-04-27_10:29,6652.67,6652.67,6652.67,6652.67,11463,256,2139,
2004-04-27_10:30,6651.41,6651.41,6651.41,6651.41,7634,173,1378,
2004-04-27_10:31,6645.47,6645.47,6645.47,6645.47,13507,341,2145,
2004-04-27_10:32,6647.90,6647.90,6647.90,6647.90,8249,188,1363,
2004-04-27_10:33,6647.96,6647.96,6647.96,6647.96,10462,233,1912,
2004-04-27_10:34,6647.00,6647.00,6647.00,6647.00,6833,163,1224,
2004-04-27_10:35,6652.09,6652.09,6652.09,6652.09,8363,194,1720,
2004-04-27_10:36,6647.51,6647.51,6647.51,6647.51,9017,270,1543,
2004-04-27_10:37,6640.43,6640.43,6640.43,6640.43,12482,361,2161,
2004-04-27_10:38,6632.33,6632.33,6632.33,6632.33,11247,366,1896,
2004-04-27_10:39,6635.22,6635.22,6635.22,6635.22,19641,636,3675,
2004-04-27_10:40,6630.72,6630.72,6630.72,6630.72,16552,495,2970,
2004-04-27_10:41,6626.40,6626.40,6626.40,6626.40,22006,617,3872,
2004-04-27_10:42,6622.69,6622.69,6622.69,6622.69,16452,414,3065,
2004-04-27_10:43,6622.34,6622.34,6622.34,6622.34,26659,649,4709,
2004-04-27_10:44,6620.86,6620.86,6620.86,6620.86,18061,435,3171,
2004-04-27_10:45,6628.33,6628.33,6628.33,6628.33,22612,548,4107,
2004-04-27_10:46,6621.83,6621.83,6621.83,6621.83,15251,382,2931,
2004-04-27_10:47,6629.21,6629.21,6629.21,6629.21,17894,452,3514,
2004-04-27_10:48,6629.80,6629.80,6629.80,6629.80,12754,374,2498,
2004-04-27_10:49,6634.62,6634.62,6634.62,6634.62,16787,484,3093,
2004-04-27_10:50,6632.15,6632.15,6632.15,6632.15,9702,260,1891,
2004-04-27_10:51,6634.95,6634.95,6634.95,6634.95,13198,350,2506,
2004-04-27_10:52,6634.79,6634.79,6634.79,6634.79,9858,259,1953,
2004-04-27_10:53,6637.78,6637.78,6637.78,6637.78,14358,381,2519,
2004-04-27_10:54,6639.68,6639.68,6639.68,6639.68,9382,241,1804,
2004-04-27_10:55,6641.36,6641.36,6641.36,6641.36,11876,346,2364,
2004-04-27_10:56,6643.90,6643.90,6643.90,6643.90,9266,226,1819,
2004-04-27_10:57,6639.35,6639.35,6639.35,6639.35,13806,341,2328,
2004-04-27_10:58,6644.08,6644.08,6644.08,6644.08,9254,296,1878,
2004-04-27_10:59,6639.47,6639.47,6639.47,6639.47,12110,287,2360,
2004-04-27_11:00,6642.56,6642.56,6642.56,6642.56,8087,189,1480,
2004-04-27_11:01,6638.83,6638.83,6638.83,6638.83,8597,213,1777,
2004-04-27_11:02,6634.41,6634.41,6634.41,6634.41,7613,214,1497,
2004-04-27_11:03,6638.21,6638.21,6638.21,6638.21,8704,203,1660,
2004-04-27_11:04,6634.93,6634.93,6634.93,6634.93,6871,150,1367,
2004-04-27_11:05,6638.96,6638.96,6638.96,6638.96,11030,274,1886,
2004-04-27_11:06,6636.60,6636.60,6636.60,6636.60,9974,212,1724,
2004-04-27_11:07,6627.60,6627.60,6627.60,6627.60,10283,247,1973,
2004-04-27_11:08,6628.59,6628.59,6628.59,6628.59,11527,261,1933,
2004-04-27_11:09,6629.89,6629.89,6629.89,6629.89,13437,357,2542,
2004-04-27_11:10,6630.81,6630.81,6630.81,6630.81,8483,206,1638,
2004-04-27_11:11,6634.45,6634.45,6634.45,6634.45,13660,368,2408,
2004-04-27_11:12,6634.26,6634.26,6634.26,6634.26,8384,216,1556,
2004-04-27_11:13,6626.28,6626.28,6626.28,6626.28,13279,355,2453,
2004-04-27_11:14,6626.00,6626.00,6626.00,6626.00,9515,203,1582,
2004-04-27_11:15,6627.16,6627.16,6627.16,6627.16,10387,256,2043,
2004-04-27_11:16,6629.07,6629.07,6629.07,6629.07,7094,161,1395,
2004-04-27_11:17,6629.75,6629.75,6629.75,6629.75,10487,238,2036,
2004-04-27_11:18,6628.59,6628.59,6628.59,6628.59,7482,186,1373,
2004-04-27_11:19,6634.51,6634.51,6634.51,6634.51,12345,315,2266,
2004-04-27_11:20,6633.41,6633.41,6633.41,6633.41,8272,188,1344,
2004-04-27_11:21,6629.53,6629.53,6629.53,6629.53,10990,282,1911,
2004-04-27_11:22,6637.16,6637.16,6637.16,6637.16,9335,260,1513,
2004-04-27_11:23,6630.31,6630.31,6630.31,6630.31,8757,231,1757,
2004-04-27_11:24,6630.06,6630.06,6630.06,6630.06,7561,183,1592,
2004-04-27_11:25,6628.76,6628.76,6628.76,6628.76,8408,209,1757,
2004-04-27_11:26,6636.60,6636.60,6636.60,6636.60,6106,154,1182,
2004-04-27_11:27,6631.17,6631.17,6631.17,6631.17,7113,165,1441,
2004-04-27_11:28,6633.33,6633.33,6633.33,6633.33,6038,132,1184,
2004-04-27_11:29,6628.29,6628.29,6628.29,6628.29,7662,165,1534,
2004-04-27_11:30,6630.64,6630.64,6630.64,6630.64,6445,131,1242,
2004-04-27_11:31,6631.85,6631.85,6631.85,6631.85,10220,210,2006,
2004-04-27_11:32,6630.61,6630.61,6630.61,6630.61,6175,148,1145,
2004-04-27_11:33,6630.22,6630.22,6630.22,6630.22,9484,209,1815,
2004-04-27_11:34,6629.48,6629.48,6629.48,6629.48,6094,126,1230,
2004-04-27_11:35,6627.80,6627.80,6627.80,6627.80,9330,231,1813,
2004-04-27_11:36,6626.77,6626.77,6626.77,6626.77,6026,140,1249,
2004-04-27_11:37,6625.58,6625.58,6625.58,6625.58,7925,191,1567,
2004-04-27_11:38,6623.90,6623.90,6623.90,6623.90,7617,192,1397,
2004-04-27_11:39,6622.75,6622.75,6622.75,6622.75,10962,274,2116,
2004-04-27_11:40,6617.80,6617.80,6617.80,6617.80,8714,195,1452,
2004-04-27_11:41,6622.47,6622.47,6622.47,6622.47,11830,278,1999,
2004-04-27_11:42,6619.14,6619.14,6619.14,6619.14,10950,289,2032,
2004-04-27_11:43,6617.54,6617.54,6617.54,6617.54,16684,421,2801,
2004-04-27_11:44,6615.21,6615.21,6615.21,6615.21,11727,290,2099,
2004-04-27_11:45,6615.51,6615.51,6615.51,6615.51,17440,433,2994,
2004-04-27_11:46,6618.42,6618.42,6618.42,6618.42,12571,273,2217,
2004-04-27_11:47,6610.48,6610.48,6610.48,6610.48,17093,421,3018,
2004-04-27_11:48,6617.13,6617.13,6617.13,6617.13,12258,277,2146,
2004-04-27_11:49,6605.20,6605.20,6605.20,6605.20,25873,712,4261,
2004-04-27_11:50,6600.52,6600.52,6600.52,6600.52,18314,436,3406,
2004-04-27_11:51,6601.62,6601.62,6601.62,6601.62,25913,587,4577,
2004-04-27_11:52,6598.85,6598.85,6598.85,6598.85,20064,425,3609,
2004-04-27_11:53,6593.25,6593.25,6593.25,6593.25,27561,662,5075,
2004-04-27_11:54,6589.25,6589.25,6589.25,6589.25,23714,508,3923,
2004-04-27_11:55,6587.04,6587.04,6587.04,6587.04,32321,882,5721,
2004-04-27_11:56,6585.24,6585.24,6585.24,6585.24,23893,580,4022,
2004-04-27_11:57,6586.36,6586.36,6586.36,6586.36,31560,845,5082,
2004-04-27_11:58,6582.71,6582.71,6582.71,6582.71,18218,403,3201,
2004-04-27_11:59,6591.86,6591.86,6591.86,6591.86,25139,636,4348,
2004-04-27_12:00,6598.92,6598.92,6598.92,6598.92,16383,404,2941,
2004-04-27_12:01,6597.28,6597.28,6597.28,6597.28,25266,590,4200,
2004-04-27_12:02,6604.15,6604.15,6604.15,6604.15,13826,325,2513,
2004-04-27_12:03,6608.29,6608.29,6608.29,6608.29,19382,478,3314,
2004-04-27_12:04,6612.90,6612.90,6612.90,6612.90,13271,314,2395,
2004-04-27_12:05,6608.75,6608.75,6608.75,6608.75,18323,418,3332,
2004-04-27_12:06,6613.51,6613.51,6613.51,6613.51,10931,270,2033,
2004-04-27_12:07,6606.42,6606.42,6606.42,6606.42,13119,317,2567,
2004-04-27_12:08,6610.44,6610.44,6610.44,6610.44,12172,290,1914,
2004-04-27_12:09,6603.24,6603.24,6603.24,6603.24,12812,338,2234,
2004-04-27_12:10,6610.17,6610.17,6610.17,6610.17,8260,196,1460,
2004-04-27_12:11,6608.41,6608.41,6608.41,6608.41,10660,242,1934,
2004-04-27_12:12,6606.03,6606.03,6606.03,6606.03,7194,159,1360,
2004-04-27_12:13,6615.54,6615.54,6615.54,6615.54,9736,262,1653,
2004-04-27_12:14,6605.88,6605.88,6605.88,6605.88,6848,130,1219,
2004-04-27_12:15,6610.73,6610.73,6610.73,6610.73,8491,170,1667,
2004-04-27_12:16,6608.08,6608.08,6608.08,6608.08,6469,159,1201,
2004-04-27_12:17,6609.93,6609.93,6609.93,6609.93,10830,236,1996,
2004-04-27_12:18,6609.99,6609.99,6609.99,6609.99,6664,159,1273,
2004-04-27_12:19,6609.39,6609.39,6609.39,6609.39,8203,195,1611,
2004-04-27_12:20,6602.77,6602.77,6602.77,6602.77,6917,141,1329,
2004-04-27_12:21,6605.92,6605.92,6605.92,6605.92,9029,192,1808,
2004-04-27_12:22,6608.24,6608.24,6608.24,6608.24,6363,139,1342,
2004-04-27_12:23,6606.64,6606.64,6606.64,6606.64,9514,250,1701,
2004-04-27_12:24,6603.67,6603.67,6603.67,6603.67,6448,143,1184,
2004-04-27_12:25,6602.75,6602.75,6602.75,6602.75,8735,209,1913,
2004-04-27_12:26,6601.85,6601.85,6601.85,6601.85,5820,140,1287,
2004-04-27_12:27,6611.53,6611.53,6611.53,6611.53,9764,216,2035,
2004-04-27_12:28,6601.75,6601.75,6601.75,6601.75,8490,218,1582,
2004-04-27_12:29,6604.92,6604.92,6604.92,6604.92,16383,446,2576,
2004-04-27_12:30,6604.40,6604.40,6604.40,6604.40,13876,473,1880,
2004-04-27_12:31,6603.13,6603.13,6603.13,6603.13,13479,304,2322,
2004-04-27_12:32,6612.29,6612.29,6612.29,6612.29,9330,212,1611,
2004-04-27_12:33,6607.26,6607.26,6607.26,6607.26,10251,249,2198,
2004-04-27_12:34,6604.17,6604.17,6604.17,6604.17,6704,148,1378,
2004-04-27_12:35,6604.17,6604.17,6604.17,6604.17,9550,236,1813,
2004-04-27_12:36,6608.43,6608.43,6608.43,6608.43,6624,154,1385,
2004-04-27_12:37,6606.86,6606.86,6606.86,6606.86,9843,244,1870,
2004-04-27_12:38,6605.38,6605.38,6605.38,6605.38,7865,205,1520,
2004-04-27_12:39,6608.72,6608.72,6608.72,6608.72,9217,267,1894,
2004-04-27_12:40,6604.75,6604.75,6604.75,6604.75,5634,123,1343,
2004-04-27_12:41,6610.85,6610.85,6610.85,6610.85,10250,246,1837,
2004-04-27_12:42,6610.89,6610.89,6610.89,6610.89,11293,431,1706,
2004-04-27_12:43,6621.86,6621.86,6621.86,6621.86,14597,412,2698,
2004-04-27_12:44,6621.78,6621.78,6621.78,6621.78,9673,229,2036,
2004-04-27_12:45,6620.64,6620.64,6620.64,6620.64,16463,442,3146,
2004-04-27_12:46,6620.36,6620.36,6620.36,6620.36,16196,513,2395,
2004-04-27_12:47,6623.66,6623.66,6623.66,6623.66,14952,415,2888,
2004-04-27_12:48,6619.56,6619.56,6619.56,6619.56,11625,269,2024,
2004-04-27_12:49,6626.06,6626.06,6626.06,6626.06,14561,376,2968,
2004-04-27_12:50,6626.47,6626.47,6626.47,6626.47,9488,244,2041,
2004-04-27_12:51,6620.32,6620.32,6620.32,6620.32,16510,467,3034,
2004-04-27_12:52,6617.37,6617.37,6617.37,6617.37,10578,252,1896,
2004-04-27_12:53,6617.74,6617.74,6617.74,6617.74,14237,428,2720,
2004-04-27_12:54,6612.82,6612.82,6612.82,6612.82,9024,183,1730,
2004-04-27_12:55,6612.90,6612.90,6612.90,6612.90,9864,239,2060,
2004-04-27_12:56,6617.35,6617.35,6617.35,6617.35,7875,160,1562,
2004-04-27_12:57,6613.95,6613.95,6613.95,6613.95,11128,233,2246,
2004-04-27_12:58,6618.16,6618.16,6618.16,6618.16,6473,161,1444,
2004-04-27_12:59,6616.16,6616.16,6616.16,6616.16,8678,189,1908,
2004-04-27_13:00,6621.66,6621.66,6621.66,6621.66,7119,167,1434,
2004-04-27_13:01,6617.72,6617.72,6617.72,6617.72,14970,306,2812,
2004-04-27_13:02,6620.12,6620.12,6620.12,6620.12,11185,218,2017,
2004-04-27_13:03,6618.44,6618.44,6618.44,6618.44,15158,295,3003,
2004-04-27_13:04,6615.15,6615.15,6615.15,6615.15,9614,191,1966,
2004-04-27_13:05,6627.60,6627.60,6627.60,6627.60,16945,322,3402,
2004-04-27_13:06,6627.32,6627.32,6627.32,6627.32,16351,337,2672,
2004-04-27_13:07,6630.27,6630.27,6630.27,6630.27,20910,448,3938,
2004-04-27_13:08,6630.15,6630.15,6630.15,6630.15,16122,337,2954,
2004-04-27_13:09,6632.97,6632.97,6632.97,6632.97,25383,628,4430,
2004-04-27_13:10,6636.18,6636.18,6636.18,6636.18,17642,404,3208,
2004-04-27_13:11,6636.76,6636.76,6636.76,6636.76,25630,620,4916,
2004-04-27_13:12,6643.77,6643.77,6643.77,6643.77,16776,383,3223,
2004-04-27_13:13,6637.87,6637.87,6637.87,6637.87,24464,589,4696,
2004-04-27_13:14,6643.51,6643.51,6643.51,6643.51,18667,465,3461,
2004-04-27_13:15,6642.92,6642.92,6642.92,6642.92,24778,635,4561,
2004-04-27_13:16,6643.48,6643.48,6643.48,6643.48,17915,394,3372,
2004-04-27_13:17,6642.26,6642.26,6642.26,6642.26,24183,677,4257,
2004-04-27_13:18,6642.58,6642.58,6642.58,6642.58,20257,521,3487,
2004-04-27_13:19,6647.55,6647.55,6647.55,6647.55,22829,594,4485,
2004-04-27_13:20,6649.29,6649.29,6649.29,6649.29,16974,422,3169,
2004-04-27_13:21,6648.03,6648.03,6648.03,6648.03,25069,598,4730,
2004-04-27_13:22,6646.21,6646.21,6646.21,6646.21,17177,402,3574,
2004-04-27_13:23,6641.13,6641.13,6641.13,6641.13,26272,635,5430,
2004-04-27_13:24,6647.16,6647.16,6647.16,6647.16,20427,501,4331,
2004-04-27_13:25,6647.70,6647.70,6647.70,6647.70,35623,891,6761,
2004-04-27_13:26,6647.70,6647.70,6647.70,6647.70,0,0,0,
2004-04-27_13:27,6647.70,6647.70,6647.70,6647.70,0,0,0,
2004-04-27_13:28,6647.70,6647.70,6647.70,6647.70,0,0,0,
2004-04-27_13:29,6647.70,6647.70,6647.70,6647.70,0,0,0,
2004-04-27_13:30,6646.80,6646.80,6646.80,6646.80,212801,5529,34417,
2004-04-28_09:01,6636.30,6636.30,6636.30,6636.30,113088,2893,20293,
2004-04-28_09:02,6636.20,6636.20,6636.20,6636.20,20996,496,4111,
2004-04-28_09:03,6628.56,6628.56,6628.56,6628.56,32607,747,5968,
2004-04-28_09:04,6630.89,6630.89,6630.89,6630.89,23917,491,4358,
2004-04-28_09:05,6640.93,6640.93,6640.93,6640.93,32329,756,5853,
2004-04-28_09:06,6645.30,6645.30,6645.30,6645.30,23620,603,4438,
2004-04-28_09:07,6654.48,6654.48,6654.48,6654.48,41044,1138,6849,
2004-04-28_09:08,6659.73,6659.73,6659.73,6659.73,31078,929,5090,
2004-04-28_09:09,6671.45,6671.45,6671.45,6671.45,44149,1359,7714,
2004-04-28_09:10,6673.05,6673.05,6673.05,6673.05,31226,891,5476,
2004-04-28_09:11,6671.74,6671.74,6671.74,6671.74,38411,1149,7058,
2004-04-28_09:12,6670.59,6670.59,6670.59,6670.59,29571,735,4661,
2004-04-28_09:13,6669.94,6669.94,6669.94,6669.94,35523,987,6291,
2004-04-28_09:14,6669.41,6669.41,6669.41,6669.41,26107,642,4232,
2004-04-28_09:15,6669.98,6669.98,6669.98,6669.98,32305,832,5518,
2004-04-28_09:16,6667.85,6667.85,6667.85,6667.85,18419,444,3414,
2004-04-28_09:17,6670.40,6670.40,6670.40,6670.40,27068,799,4776,
2004-04-28_09:18,6664.97,6664.97,6664.97,6664.97,16721,456,3060,
2004-04-28_09:19,6662.50,6662.50,6662.50,6662.50,23211,663,4450,
2004-04-28_09:20,6661.22,6661.22,6661.22,6661.22,16499,443,3149,
2004-04-28_09:21,6655.34,6655.34,6655.34,6655.34,23699,652,4487,
2004-04-28_09:22,6653.75,6653.75,6653.75,6653.75,19010,472,3352,
2004-04-28_09:23,6650.29,6650.29,6650.29,6650.29,20419,546,4012,
2004-04-28_09:24,6647.01,6647.01,6647.01,6647.01,17580,424,3153,
2004-04-28_09:25,6647.91,6647.91,6647.91,6647.91,24455,658,4302,
2004-04-28_09:26,6646.52,6646.52,6646.52,6646.52,15715,423,2861,
2004-04-28_09:27,6642.65,6642.65,6642.65,6642.65,21667,546,3761,
2004-04-28_09:28,6642.18,6642.18,6642.18,6642.18,14815,388,2717,
2004-04-28_09:29,6635.31,6635.31,6635.31,6635.31,19125,534,3632,
2004-04-28_09:30,6636.68,6636.68,6636.68,6636.68,14271,334,2365,
2004-04-28_09:31,6635.04,6635.04,6635.04,6635.04,25469,590,3944,
2004-04-28_09:32,6641.00,6641.00,6641.00,6641.00,18651,442,2705,
2004-04-28_09:33,6638.21,6638.21,6638.21,6638.21,24770,690,4100,
2004-04-28_09:34,6643.15,6643.15,6643.15,6643.15,16083,476,2910,
2004-04-28_09:35,6642.66,6642.66,6642.66,6642.66,26568,859,4278,
2004-04-28_09:36,6648.61,6648.61,6648.61,6648.61,23277,731,3656,
2004-04-28_09:37,6651.08,6651.08,6651.08,6651.08,28629,1099,5410,
2004-04-28_09:38,6650.14,6650.14,6650.14,6650.14,15175,487,2797,
2004-04-28_09:39,6655.68,6655.68,6655.68,6655.68,26674,938,4365,
2004-04-28_09:40,6655.02,6655.02,6655.02,6655.02,13022,458,2449,
2004-04-28_09:41,6658.91,6658.91,6658.91,6658.91,20494,670,3536,
2004-04-28_09:42,6658.77,6658.77,6658.77,6658.77,11776,355,2227,
2004-04-28_09:43,6659.40,6659.40,6659.40,6659.40,17685,599,3252,
2004-04-28_09:44,6658.23,6658.23,6658.23,6658.23,11941,412,2330,
2004-04-28_09:45,6651.63,6651.63,6651.63,6651.63,15156,505,3380,
2004-04-28_09:46,6654.47,6654.47,6654.47,6654.47,10378,321,2184,
2004-04-28_09:47,6655.86,6655.86,6655.86,6655.86,14424,483,3031,
2004-04-28_09:48,6654.75,6654.75,6654.75,6654.75,9724,272,1802,
2004-04-28_09:49,6654.06,6654.06,6654.06,6654.06,10742,303,2350,
2004-04-28_09:50,6651.39,6651.39,6651.39,6651.39,8877,240,1748,
2004-04-28_09:51,6649.36,6649.36,6649.36,6649.36,11684,331,2283,
2004-04-28_09:52,6644.53,6644.53,6644.53,6644.53,7888,170,1545,
2004-04-28_09:53,6645.53,6645.53,6645.53,6645.53,14043,343,2443,
2004-04-28_09:54,6646.36,6646.36,6646.36,6646.36,10144,226,1768,
2004-04-28_09:55,6634.16,6634.16,6634.16,6634.16,13499,354,2640,
2004-04-28_09:56,6639.95,6639.95,6639.95,6639.95,10977,252,1981,
2004-04-28_09:57,6632.39,6632.39,6632.39,6632.39,18526,510,3346,
2004-04-28_09:58,6638.64,6638.64,6638.64,6638.64,12874,314,2316,
2004-04-28_09:59,6636.88,6636.88,6636.88,6636.88,14997,402,2744,
2004-04-28_10:00,6638.06,6638.06,6638.06,6638.06,9196,210,1767,
2004-04-28_10:01,6633.76,6633.76,6633.76,6633.76,13030,290,2329,
2004-04-28_10:02,6633.83,6633.83,6633.83,6633.83,10821,269,1747,
2004-04-28_10:03,6632.06,6632.06,6632.06,6632.06,13431,331,2488,
2004-04-28_10:04,6627.22,6627.22,6627.22,6627.22,9132,195,1601,
2004-04-28_10:05,6627.26,6627.26,6627.26,6627.26,13127,310,2418,
2004-04-28_10:06,6619.61,6619.61,6619.61,6619.61,11821,301,2248,
2004-04-28_10:07,6617.04,6617.04,6617.04,6617.04,18983,488,3358,
2004-04-28_10:08,6616.49,6616.49,6616.49,6616.49,15376,393,2735,
2004-04-28_10:09,6611.96,6611.96,6611.96,6611.96,23343,633,4373,
2004-04-28_10:10,6608.18,6608.18,6608.18,6608.18,18326,574,3419,
2004-04-28_10:11,6608.77,6608.77,6608.77,6608.77,24716,660,4448,
2004-04-28_10:12,6611.98,6611.98,6611.98,6611.98,17426,472,3138,
2004-04-28_10:13,6614.55,6614.55,6614.55,6614.55,18724,489,3544,
2004-04-28_10:14,6616.85,6616.85,6616.85,6616.85,14386,361,2662,
2004-04-28_10:15,6612.18,6612.18,6612.18,6612.18,16590,498,2972,
2004-04-28_10:16,6619.14,6619.14,6619.14,6619.14,7650,168,1662,
2004-04-28_10:17,6615.94,6615.94,6615.94,6615.94,10881,279,2483,
2004-04-28_10:18,6617.66,6617.66,6617.66,6617.66,6988,172,1611,
2004-04-28_10:19,6618.18,6618.18,6618.18,6618.18,9587,243,2115,
2004-04-28_10:20,6619.45,6619.45,6619.45,6619.45,7044,169,1475,
2004-04-28_10:21,6616.49,6616.49,6616.49,6616.49,11306,372,2259,
2004-04-28_10:22,6617.95,6617.95,6617.95,6617.95,7701,196,1667,
2004-04-28_10:23,6617.49,6617.49,6617.49,6617.49,10381,307,2096,
2004-04-28_10:24,6616.82,6616.82,6616.82,6616.82,7191,243,1578,
2004-04-28_10:25,6617.73,6617.73,6617.73,6617.73,9413,288,2158,
2004-04-28_10:26,6617.98,6617.98,6617.98,6617.98,7132,169,1369,
2004-04-28_10:27,6617.26,6617.26,6617.26,6617.26,11183,285,2063,
2004-04-28_10:28,6617.90,6617.90,6617.90,6617.90,9193,249,1698,
2004-04-28_10:29,6619.97,6619.97,6619.97,6619.97,10441,283,2005,
2004-04-28_10:30,6619.73,6619.73,6619.73,6619.73,7245,170,1349,
2004-04-28_10:31,6622.68,6622.68,6622.68,6622.68,10906,276,2111,
2004-04-28_10:32,6621.79,6621.79,6621.79,6621.79,8566,215,1548,
2004-04-28_10:33,6623.97,6623.97,6623.97,6623.97,10047,253,2220,
2004-04-28_10:34,6628.46,6628.46,6628.46,6628.46,8623,224,1622,
2004-04-28_10:35,6632.68,6632.68,6632.68,6632.68,11317,304,2400,
2004-04-28_10:36,6625.80,6625.80,6625.80,6625.80,9913,234,1851,
2004-04-28_10:37,6632.52,6632.52,6632.52,6632.52,11720,310,2471,
2004-04-28_10:38,6632.63,6632.63,6632.63,6632.63,7512,186,1562,
2004-04-28_10:39,6627.86,6627.86,6627.86,6627.86,8931,229,1983,
2004-04-28_10:40,6627.91,6627.91,6627.91,6627.91,5634,139,1317,
2004-04-28_10:41,6624.01,6624.01,6624.01,6624.01,11938,344,1926,
2004-04-28_10:42,6624.42,6624.42,6624.42,6624.42,8122,325,1203,
2004-04-28_10:43,6626.64,6626.64,6626.64,6626.64,9084,236,1742,
2004-04-28_10:44,6618.37,6618.37,6618.37,6618.37,7631,181,1277,
2004-04-28_10:45,6617.21,6617.21,6617.21,6617.21,12185,300,2068,
2004-04-28_10:46,6614.02,6614.02,6614.02,6614.02,8380,220,1496,
2004-04-28_10:47,6615.35,6615.35,6615.35,6615.35,10952,269,2122,
2004-04-28_10:48,6609.67,6609.67,6609.67,6609.67,8195,226,1585,
2004-04-28_10:49,6612.77,6612.77,6612.77,6612.77,16773,427,2796,
2004-04-28_10:50,6610.59,6610.59,6610.59,6610.59,11078,232,1869,
2004-04-28_10:51,6604.19,6604.19,6604.19,6604.19,14020,431,2459,
2004-04-28_10:52,6605.60,6605.60,6605.60,6605.60,8514,236,1564,
2004-04-28_10:53,6603.25,6603.25,6603.25,6603.25,14202,397,2689,
2004-04-28_10:54,6606.35,6606.35,6606.35,6606.35,10296,236,1913,
2004-04-28_10:55,6604.25,6604.25,6604.25,6604.25,13600,315,2465,
2004-04-28_10:56,6601.81,6601.81,6601.81,6601.81,9809,236,1757,
2004-04-28_10:57,6603.75,6603.75,6603.75,6603.75,12398,261,2407,
2004-04-28_10:58,6604.63,6604.63,6604.63,6604.63,8323,171,1630,
2004-04-28_10:59,6601.17,6601.17,6601.17,6601.17,12340,279,2176,
2004-04-28_11:00,6602.44,6602.44,6602.44,6602.44,9023,183,1594,
2004-04-28_11:01,6603.50,6603.50,6603.50,6603.50,13020,292,2282,
2004-04-28_11:02,6601.87,6601.87,6601.87,6601.87,8446,182,1386,
2004-04-28_11:03,6600.09,6600.09,6600.09,6600.09,10849,250,2040,
2004-04-28_11:04,6605.21,6605.21,6605.21,6605.21,7041,169,1648,
2004-04-28_11:05,6606.51,6606.51,6606.51,6606.51,11106,266,2630,
2004-04-28_11:06,6616.07,6616.07,6616.07,6616.07,10523,266,2537,
2004-04-28_11:07,6614.70,6614.70,6614.70,6614.70,12531,316,2615,
2004-04-28_11:08,6614.73,6614.73,6614.73,6614.73,9640,235,2109,
2004-04-28_11:09,6625.58,6625.58,6625.58,6625.58,14827,395,2846,
2004-04-28_11:10,6621.92,6621.92,6621.92,6621.92,11731,435,1919,
2004-04-28_11:11,6623.69,6623.69,6623.69,6623.69,15278,404,2987,
2004-04-28_11:12,6627.33,6627.33,6627.33,6627.33,12928,302,2277,
2004-04-28_11:13,6629.29,6629.29,6629.29,6629.29,12250,332,2264,
2004-04-28_11:14,6622.87,6622.87,6622.87,6622.87,7506,226,1272,
2004-04-28_11:15,6622.27,6622.27,6622.27,6622.27,9129,251,1717,
2004-04-28_11:16,6622.42,6622.42,6622.42,6622.42,5457,133,1054,
2004-04-28_11:17,6617.48,6617.48,6617.48,6617.48,9580,262,1590,
2004-04-28_11:18,6621.27,6621.27,6621.27,6621.27,4928,112,985,
2004-04-28_11:19,6619.93,6619.93,6619.93,6619.93,7794,180,2102,
2004-04-28_11:20,6619.34,6619.34,6619.34,6619.34,5199,114,1311,
2004-04-28_11:21,6619.55,6619.55,6619.55,6619.55,7472,188,1945,
2004-04-28_11:22,6619.91,6619.91,6619.91,6619.91,6291,142,1422,
2004-04-28_11:23,6618.92,6618.92,6618.92,6618.92,8000,185,1929,
2004-04-28_11:24,6621.67,6621.67,6621.67,6621.67,6107,141,1395,
2004-04-28_11:25,6624.05,6624.05,6624.05,6624.05,8867,205,1958,
2004-04-28_11:26,6618.34,6618.34,6618.34,6618.34,4942,128,1251,
2004-04-28_11:27,6616.08,6616.08,6616.08,6616.08,7036,174,1748,
2004-04-28_11:28,6624.53,6624.53,6624.53,6624.53,4824,109,1162,
2004-04-28_11:29,6617.10,6617.10,6617.10,6617.10,6695,172,1739,
2004-04-28_11:30,6616.47,6616.47,6616.47,6616.47,5622,155,1225,
2004-04-28_11:31,6618.56,6618.56,6618.56,6618.56,8386,247,2030,
2004-04-28_11:32,6616.13,6616.13,6616.13,6616.13,5791,135,1288,
2004-04-28_11:33,6617.38,6617.38,6617.38,6617.38,8565,228,1817,
2004-04-28_11:34,6624.39,6624.39,6624.39,6624.39,4721,96,1133,
2004-04-28_11:35,6621.13,6621.13,6621.13,6621.13,7477,192,1892,
2004-04-28_11:36,6619.94,6619.94,6619.94,6619.94,6818,166,1434,
2004-04-28_11:37,6620.84,6620.84,6620.84,6620.84,9276,243,2082,
2004-04-28_11:38,6616.74,6616.74,6616.74,6616.74,5941,173,1122,
2004-04-28_11:39,6626.14,6626.14,6626.14,6626.14,11161,246,2436,
2004-04-28_11:40,6619.73,6619.73,6619.73,6619.73,7875,173,1460,
2004-04-28_11:41,6617.92,6617.92,6617.92,6617.92,9107,234,1886,
2004-04-28_11:42,6618.40,6618.40,6618.40,6618.40,9232,208,2022,
2004-04-28_11:43,6614.91,6614.91,6614.91,6614.91,11494,275,2482,
2004-04-28_11:44,6611.49,6611.49,6611.49,6611.49,10220,242,2237,
2004-04-28_11:45,6611.88,6611.88,6611.88,6611.88,15555,442,3103,
2004-04-28_11:46,6610.00,6610.00,6610.00,6610.00,11249,330,2101,
2004-04-28_11:47,6603.67,6603.67,6603.67,6603.67,16111,431,3844,
2004-04-28_11:48,6605.97,6605.97,6605.97,6605.97,11609,279,2218,
2004-04-28_11:49,6605.92,6605.92,6605.92,6605.92,16624,446,3216,
2004-04-28_11:50,6604.67,6604.67,6604.67,6604.67,9947,244,1980,
2004-04-28_11:51,6601.30,6601.30,6601.30,6601.30,14422,327,2997,
2004-04-28_11:52,6606.78,6606.78,6606.78,6606.78,9312,239,1818,
2004-04-28_11:53,6601.46,6601.46,6601.46,6601.46,10995,258,1994,
2004-04-28_11:54,6599.81,6599.81,6599.81,6599.81,7964,195,1348,
2004-04-28_11:55,6594.32,6594.32,6594.32,6594.32,13144,341,2305,
2004-04-28_11:56,6597.97,6597.97,6597.97,6597.97,9921,212,1824,
2004-04-28_11:57,6594.54,6594.54,6594.54,6594.54,13027,312,2440,
2004-04-28_11:58,6593.50,6593.50,6593.50,6593.50,10451,249,1738,
2004-04-28_11:59,6590.18,6590.18,6590.18,6590.18,15633,425,3119,
2004-04-28_12:00,6587.30,6587.30,6587.30,6587.30,10687,297,2121,
2004-04-28_12:01,6583.57,6583.57,6583.57,6583.57,14786,454,3296,
2004-04-28_12:02,6579.37,6579.37,6579.37,6579.37,14661,441,2918,
2004-04-28_12:03,6580.03,6580.03,6580.03,6580.03,27219,759,4579,
2004-04-28_12:04,6575.87,6575.87,6575.87,6575.87,19943,641,3244,
2004-04-28_12:05,6573.14,6573.14,6573.14,6573.14,27386,842,4819,
2004-04-28_12:06,6580.36,6580.36,6580.36,6580.36,20756,528,3436,
2004-04-28_12:07,6582.20,6582.20,6582.20,6582.20,25689,727,4564,
2004-04-28_12:08,6585.75,6585.75,6585.75,6585.75,16745,406,2697,
2004-04-28_12:09,6593.72,6593.72,6593.72,6593.72,22896,570,3904,
2004-04-28_12:10,6600.44,6600.44,6600.44,6600.44,14745,374,2651,
2004-04-28_12:11,6601.47,6601.47,6601.47,6601.47,16323,444,2769,
2004-04-28_12:12,6598.17,6598.17,6598.17,6598.17,11477,270,1919,
2004-04-28_12:13,6602.09,6602.09,6602.09,6602.09,11417,297,2185,
2004-04-28_12:14,6595.21,6595.21,6595.21,6595.21,7131,171,1413,
2004-04-28_12:15,6594.96,6594.96,6594.96,6594.96,10467,281,1826,
2004-04-28_12:16,6592.87,6592.87,6592.87,6592.87,7121,181,1188,
2004-04-28_12:17,6590.61,6590.61,6590.61,6590.61,7614,202,1499,
2004-04-28_12:18,6590.38,6590.38,6590.38,6590.38,6793,167,1344,
2004-04-28_12:19,6591.49,6591.49,6591.49,6591.49,8138,207,1643,
2004-04-28_12:20,6589.23,6589.23,6589.23,6589.23,6022,163,1310,
2004-04-28_12:21,6587.97,6587.97,6587.97,6587.97,7365,176,1589,
2004-04-28_12:22,6586.43,6586.43,6586.43,6586.43,7866,177,1385,
2004-04-28_12:23,6577.25,6577.25,6577.25,6577.25,9675,252,1987,
2004-04-28_12:24,6580.00,6580.00,6580.00,6580.00,7952,188,1615,
2004-04-28_12:25,6576.25,6576.25,6576.25,6576.25,14280,473,2491,
2004-04-28_12:26,6579.53,6579.53,6579.53,6579.53,9098,221,1755,
2004-04-28_12:27,6573.53,6573.53,6573.53,6573.53,16777,479,3199,
2004-04-28_12:28,6569.32,6569.32,6569.32,6569.32,13915,486,2759,
2004-04-28_12:29,6568.46,6568.46,6568.46,6568.46,22556,637,4281,
2004-04-28_12:30,6566.12,6566.12,6566.12,6566.12,20921,555,3851,
2004-04-28_12:31,6561.97,6561.97,6561.97,6561.97,23941,617,4794,
2004-04-28_12:32,6557.40,6557.40,6557.40,6557.40,21723,537,3654,
2004-04-28_12:33,6565.78,6565.78,6565.78,6565.78,26793,648,4902,
2004-04-28_12:34,6561.74,6561.74,6561.74,6561.74,16944,435,3351,
2004-04-28_12:35,6556.87,6556.87,6556.87,6556.87,19200,520,4105,
2004-04-28_12:36,6557.73,6557.73,6557.73,6557.73,15327,395,2995,
2004-04-28_12:37,6561.10,6561.10,6561.10,6561.10,17961,534,3534,
2004-04-28_12:38,6563.73,6563.73,6563.73,6563.73,12231,321,2383,
2004-04-28_12:39,6568.86,6568.86,6568.86,6568.86,14814,365,2940,
2004-04-28_12:40,6573.59,6573.59,6573.59,6573.59,10699,257,2068,
2004-04-28_12:41,6579.61,6579.61,6579.61,6579.61,14183,370,2731,
2004-04-28_12:42,6581.78,6581.78,6581.78,6581.78,12864,324,2211,
2004-04-28_12:43,6585.26,6585.26,6585.26,6585.26,12776,315,2558,
2004-04-28_12:44,6584.25,6584.25,6584.25,6584.25,9063,202,1747,
2004-04-28_12:45,6576.23,6576.23,6576.23,6576.23,13005,365,2296,
2004-04-28_12:46,6580.02,6580.02,6580.02,6580.02,7387,179,1521,
2004-04-28_12:47,6573.86,6573.86,6573.86,6573.86,9655,262,2126,
2004-04-28_12:48,6574.91,6574.91,6574.91,6574.91,6695,153,1450,
2004-04-28_12:49,6583.66,6583.66,6583.66,6583.66,11571,294,1972,
2004-04-28_12:50,6576.98,6576.98,6576.98,6576.98,7407,169,1353,
2004-04-28_12:51,6576.34,6576.34,6576.34,6576.34,9277,213,1989,
2004-04-28_12:52,6575.56,6575.56,6575.56,6575.56,6463,137,1240,
2004-04-28_12:53,6577.60,6577.60,6577.60,6577.60,10203,222,1934,
2004-04-28_12:54,6578.79,6578.79,6578.79,6578.79,7010,161,1408,
2004-04-28_12:55,6576.27,6576.27,6576.27,6576.27,10248,241,1929,
2004-04-28_12:56,6580.85,6580.85,6580.85,6580.85,7797,181,1545,
2004-04-28_12:57,6586.97,6586.97,6586.97,6586.97,11742,302,2497,
2004-04-28_12:58,6581.82,6581.82,6581.82,6581.82,8573,202,1830,
2004-04-28_12:59,6581.93,6581.93,6581.93,6581.93,10927,291,2686,
2004-04-28_13:00,6588.63,6588.63,6588.63,6588.63,10470,280,2095,
2004-04-28_13:01,6591.16,6591.16,6591.16,6591.16,14855,403,3069,
2004-04-28_13:02,6593.55,6593.55,6593.55,6593.55,10569,241,2105,
2004-04-28_13:03,6595.07,6595.07,6595.07,6595.07,17506,417,3337,
2004-04-28_13:04,6594.19,6594.19,6594.19,6594.19,13416,331,2345,
2004-04-28_13:05,6599.63,6599.63,6599.63,6599.63,20816,506,3588,
2004-04-28_13:06,6595.54,6595.54,6595.54,6595.54,14732,299,2234,
2004-04-28_13:07,6597.76,6597.76,6597.76,6597.76,20683,466,3410,
2004-04-28_13:08,6598.98,6598.98,6598.98,6598.98,15394,326,2149,
2004-04-28_13:09,6601.24,6601.24,6601.24,6601.24,22280,502,3515,
2004-04-28_13:10,6599.06,6599.06,6599.06,6599.06,12856,279,2347,
2004-04-28_13:11,6610.78,6610.78,6610.78,6610.78,22147,492,3911,
2004-04-28_13:12,6608.36,6608.36,6608.36,6608.36,15199,328,2691,
2004-04-28_13:13,6607.51,6607.51,6607.51,6607.51,29333,726,4637,
2004-04-28_13:14,6607.72,6607.72,6607.72,6607.72,19242,430,3258,
2004-04-28_13:15,6606.81,6606.81,6606.81,6606.81,29774,687,4981,
2004-04-28_13:16,6610.07,6610.07,6610.07,6610.07,19965,496,3465,
2004-04-28_13:17,6606.39,6606.39,6606.39,6606.39,29084,683,5282,
2004-04-28_13:18,6604.94,6604.94,6604.94,6604.94,18092,387,3439,
2004-04-28_13:19,6604.44,6604.44,6604.44,6604.44,30592,747,5362,
2004-04-28_13:20,6603.94,6603.94,6603.94,6603.94,19077,417,3817,
2004-04-28_13:21,6599.12,6599.12,6599.12,6599.12,29121,702,5432,
2004-04-28_13:22,6601.25,6601.25,6601.25,6601.25,19532,489,3844,
2004-04-28_13:23,6593.30,6593.30,6593.30,6593.30,29827,689,5984,
2004-04-28_13:24,6590.77,6590.77,6590.77,6590.77,25188,537,4940,
2004-04-28_13:25,6589.05,6589.05,6589.05,6589.05,38757,855,7177,
2004-04-28_13:26,6589.05,6589.05,6589.05,6589.05,0,0,0,
2004-04-28_13:27,6589.05,6589.05,6589.05,6589.05,0,0,0,
2004-04-28_13:28,6589.05,6589.05,6589.05,6589.05,0,0,0,
2004-04-28_13:29,6589.05,6589.05,6589.05,6589.05,0,0,0,
2004-04-28_13:30,6574.75,6574.75,6574.75,6574.75,199900,4899,36061,
2004-04-29_09:01,6484.98,6484.98,6484.98,6484.98,144373,3481,26119,
2004-04-29_09:02,6482.76,6482.76,6482.76,6482.76,30398,832,5334,
2004-04-29_09:03,6488.47,6488.47,6488.47,6488.47,46463,1239,8029,
2004-04-29_09:04,6496.59,6496.59,6496.59,6496.59,33088,783,5889,
2004-04-29_09:05,6510.42,6510.42,6510.42,6510.42,53914,1364,9277,
2004-04-29_09:06,6508.45,6508.45,6508.45,6508.45,35533,937,6162,
2004-04-29_09:07,6514.02,6514.02,6514.02,6514.02,45889,1238,8102,
2004-04-29_09:08,6514.04,6514.04,6514.04,6514.04,27768,733,4733,
2004-04-29_09:09,6516.03,6516.03,6516.03,6516.03,32832,877,6265,
2004-04-29_09:10,6513.66,6513.66,6513.66,6513.66,23553,559,4291,
2004-04-29_09:11,6503.30,6503.30,6503.30,6503.30,32166,835,5540,
2004-04-29_09:12,6504.08,6504.08,6504.08,6504.08,19390,447,3511,
2004-04-29_09:13,6502.08,6502.08,6502.08,6502.08,36808,985,6036,
2004-04-29_09:14,6498.05,6498.05,6498.05,6498.05,21397,539,3541,
2004-04-29_09:15,6493.45,6493.45,6493.45,6493.45,38670,931,5959,
2004-04-29_09:16,6495.07,6495.07,6495.07,6495.07,26526,598,4025,
2004-04-29_09:17,6491.39,6491.39,6491.39,6491.39,36747,909,5939,
2004-04-29_09:18,6488.60,6488.60,6488.60,6488.60,24835,551,4456,
2004-04-29_09:19,6489.92,6489.92,6489.92,6489.92,60076,1470,7970,
2004-04-29_09:20,6483.19,6483.19,6483.19,6483.19,29404,698,4677,
2004-04-29_09:21,6479.51,6479.51,6479.51,6479.51,45674,1097,7094,
2004-04-29_09:22,6479.10,6479.10,6479.10,6479.10,26462,573,4615,
2004-04-29_09:23,6476.34,6476.34,6476.34,6476.34,32676,771,5439,
2004-04-29_09:24,6478.96,6478.96,6478.96,6478.96,22692,506,3786,
2004-04-29_09:25,6480.93,6480.93,6480.93,6480.93,30540,707,5229,
2004-04-29_09:26,6475.27,6475.27,6475.27,6475.27,19655,450,3459,
2004-04-29_09:27,6479.59,6479.59,6479.59,6479.59,25961,645,4878,
2004-04-29_09:28,6468.73,6468.73,6468.73,6468.73,20142,443,3669,
2004-04-29_09:29,6473.18,6473.18,6473.18,6473.18,26077,636,4346,
2004-04-29_09:30,6480.34,6480.34,6480.34,6480.34,20393,462,3739,
2004-04-29_09:31,6478.13,6478.13,6478.13,6478.13,28532,709,4956,
2004-04-29_09:32,6485.37,6485.37,6485.37,6485.37,22448,528,4013,
2004-04-29_09:33,6483.39,6483.39,6483.39,6483.39,26624,623,4732,
2004-04-29_09:34,6486.27,6486.27,6486.27,6486.27,17252,441,3202,
2004-04-29_09:35,6486.67,6486.67,6486.67,6486.67,24414,593,4568,
2004-04-29_09:36,6496.17,6496.17,6496.17,6496.17,17210,412,3179,
2004-04-29_09:37,6495.88,6495.88,6495.88,6495.88,29295,666,4904,
2004-04-29_09:38,6501.17,6501.17,6501.17,6501.17,21384,489,3764,
2004-04-29_09:39,6496.72,6496.72,6496.72,6496.72,26366,642,4728,
2004-04-29_09:40,6505.79,6505.79,6505.79,6505.79,20260,524,3680,
2004-04-29_09:41,6509.52,6509.52,6509.52,6509.52,29164,757,5320,
2004-04-29_09:42,6504.98,6504.98,6504.98,6504.98,17261,404,2827,
2004-04-29_09:43,6508.08,6508.08,6508.08,6508.08,24836,560,4290,
2004-04-29_09:44,6508.74,6508.74,6508.74,6508.74,16047,359,3029,
2004-04-29_09:45,6506.20,6506.20,6506.20,6506.20,20666,487,3777,
2004-04-29_09:46,6510.39,6510.39,6510.39,6510.39,12006,292,2198,
2004-04-29_09:47,6503.28,6503.28,6503.28,6503.28,17429,448,3069,
2004-04-29_09:48,6503.51,6503.51,6503.51,6503.51,10269,263,1935,
2004-04-29_09:49,6497.10,6497.10,6497.10,6497.10,15757,421,2955,
2004-04-29_09:50,6495.93,6495.93,6495.93,6495.93,13534,417,2410,
2004-04-29_09:51,6495.11,6495.11,6495.11,6495.11,19442,475,3192,
2004-04-29_09:52,6492.68,6492.68,6492.68,6492.68,10952,255,1935,
2004-04-29_09:53,6490.05,6490.05,6490.05,6490.05,14377,351,2642,
2004-04-29_09:54,6488.28,6488.28,6488.28,6488.28,9700,233,1716,
2004-04-29_09:55,6483.18,6483.18,6483.18,6483.18,19724,510,3240,
2004-04-29_09:56,6485.68,6485.68,6485.68,6485.68,12117,313,2166,
2004-04-29_09:57,6488.67,6488.67,6488.67,6488.67,16781,383,2901,
2004-04-29_09:58,6482.81,6482.81,6482.81,6482.81,10957,326,2013,
2004-04-29_09:59,6488.22,6488.22,6488.22,6488.22,12494,315,2634,
2004-04-29_10:00,6490.59,6490.59,6490.59,6490.59,11717,268,2100,
2004-04-29_10:01,6482.32,6482.32,6482.32,6482.32,14115,338,2670,
2004-04-29_10:02,6486.17,6486.17,6486.17,6486.17,12352,264,1981,
2004-04-29_10:03,6492.13,6492.13,6492.13,6492.13,13139,300,2558,
2004-04-29_10:04,6487.16,6487.16,6487.16,6487.16,10033,246,1841,
2004-04-29_10:05,6483.79,6483.79,6483.79,6483.79,11916,275,2366,
2004-04-29_10:06,6484.91,6484.91,6484.91,6484.91,8888,220,1676,
2004-04-29_10:07,6482.97,6482.97,6482.97,6482.97,15290,367,2572,
2004-04-29_10:08,6483.52,6483.52,6483.52,6483.52,9765,325,1662,
2004-04-29_10:09,6485.69,6485.69,6485.69,6485.69,11317,314,2090,
2004-04-29_10:10,6480.42,6480.42,6480.42,6480.42,9008,215,1544,
2004-04-29_10:11,6479.17,6479.17,6479.17,6479.17,13195,292,2194,
2004-04-29_10:12,6480.64,6480.64,6480.64,6480.64,9538,228,1501,
2004-04-29_10:13,6479.71,6479.71,6479.71,6479.71,16886,376,2605,
2004-04-29_10:14,6474.39,6474.39,6474.39,6474.39,15745,310,2131,
2004-04-29_10:15,6478.06,6478.06,6478.06,6478.06,21959,507,2988,
2004-04-29_10:16,6471.63,6471.63,6471.63,6471.63,16310,378,2548,
2004-04-29_10:17,6475.42,6475.42,6475.42,6475.42,24237,550,3515,
2004-04-29_10:18,6474.87,6474.87,6474.87,6474.87,15678,353,2541,
2004-04-29_10:19,6471.30,6471.30,6471.30,6471.30,20076,429,3331,
2004-04-29_10:20,6466.78,6466.78,6466.78,6466.78,14700,321,2232,
2004-04-29_10:21,6465.48,6465.48,6465.48,6465.48,20590,487,3461,
2004-04-29_10:22,6461.00,6461.00,6461.00,6461.00,14936,348,2450,
2004-04-29_10:23,6464.68,6464.68,6464.68,6464.68,23605,538,4007,
2004-04-29_10:24,6459.78,6459.78,6459.78,6459.78,17260,381,2738,
2004-04-29_10:25,6458.57,6458.57,6458.57,6458.57,20903,458,3574,
2004-04-29_10:26,6455.07,6455.07,6455.07,6455.07,17792,372,3077,
2004-04-29_10:27,6452.17,6452.17,6452.17,6452.17,29987,728,5065,
2004-04-29_10:28,6448.38,6448.38,6448.38,6448.38,18362,418,2823,
2004-04-29_10:29,6449.94,6449.94,6449.94,6449.94,36177,857,5603,
2004-04-29_10:30,6445.79,6445.79,6445.79,6445.79,32238,871,5458,
2004-04-29_10:31,6437.65,6437.65,6437.65,6437.65,42896,1375,8098,
2004-04-29_10:32,6435.60,6435.60,6435.60,6435.60,24715,558,4184,
2004-04-29_10:33,6432.81,6432.81,6432.81,6432.81,32076,733,5303,
2004-04-29_10:34,6428.78,6428.78,6428.78,6428.78,21456,516,3452,
2004-04-29_10:35,6429.44,6429.44,6429.44,6429.44,26631,703,4634,
2004-04-29_10:36,6432.25,6432.25,6432.25,6432.25,19112,460,2922,
2004-04-29_10:37,6439.22,6439.22,6439.22,6439.22,23485,611,4181,
2004-04-29_10:38,6441.78,6441.78,6441.78,6441.78,18043,495,2950,
2004-04-29_10:39,6444.78,6444.78,6444.78,6444.78,26275,713,4407,
2004-04-29_10:40,6443.67,6443.67,6443.67,6443.67,14735,352,2584,
2004-04-29_10:41,6449.60,6449.60,6449.60,6449.60,20263,508,3702,
2004-04-29_10:42,6450.61,6450.61,6450.61,6450.61,13973,318,2256,
2004-04-29_10:43,6454.21,6454.21,6454.21,6454.21,18093,428,2947,
2004-04-29_10:44,6456.55,6456.55,6456.55,6456.55,10869,280,1754,
2004-04-29_10:45,6456.45,6456.45,6456.45,6456.45,13600,369,2456,
2004-04-29_10:46,6454.37,6454.37,6454.37,6454.37,8909,231,1653,
2004-04-29_10:47,6457.71,6457.71,6457.71,6457.71,11373,310,2276,
2004-04-29_10:48,6459.21,6459.21,6459.21,6459.21,7901,187,1678,
2004-04-29_10:49,6462.15,6462.15,6462.15,6462.15,10778,265,2338,
2004-04-29_10:50,6459.91,6459.91,6459.91,6459.91,7492,160,1540,
2004-04-29_10:51,6459.59,6459.59,6459.59,6459.59,12779,326,2606,
2004-04-29_10:52,6462.40,6462.40,6462.40,6462.40,12622,420,2185,
2004-04-29_10:53,6466.68,6466.68,6466.68,6466.68,22763,859,3699,
2004-04-29_10:54,6467.07,6467.07,6467.07,6467.07,16472,464,2999,
2004-04-29_10:55,6471.66,6471.66,6471.66,6471.66,20669,586,4257,
2004-04-29_10:56,6465.88,6465.88,6465.88,6465.88,13728,345,2444,
2004-04-29_10:57,6473.73,6473.73,6473.73,6473.73,15352,364,2721,
2004-04-29_10:58,6471.46,6471.46,6471.46,6471.46,10384,234,1800,
2004-04-29_10:59,6470.53,6470.53,6470.53,6470.53,13258,327,2378,
2004-04-29_11:00,6463.75,6463.75,6463.75,6463.75,10831,244,1955,
2004-04-29_11:01,6466.14,6466.14,6466.14,6466.14,12289,306,2256,
2004-04-29_11:02,6461.47,6461.47,6461.47,6461.47,9299,196,1612,
2004-04-29_11:03,6461.87,6461.87,6461.87,6461.87,10471,257,2070,
2004-04-29_11:04,6462.38,6462.38,6462.38,6462.38,8378,183,1610,
2004-04-29_11:05,6457.34,6457.34,6457.34,6457.34,12888,337,2197,
2004-04-29_11:06,6459.11,6459.11,6459.11,6459.11,10849,258,1562,
2004-04-29_11:07,6466.73,6466.73,6466.73,6466.73,9994,242,1951,
2004-04-29_11:08,6458.84,6458.84,6458.84,6458.84,8439,191,1461,
2004-04-29_11:09,6462.91,6462.91,6462.91,6462.91,11148,293,1939,
2004-04-29_11:10,6459.88,6459.88,6459.88,6459.88,8049,177,1446,
2004-04-29_11:11,6459.77,6459.77,6459.77,6459.77,10589,255,1807,
2004-04-29_11:12,6461.15,6461.15,6461.15,6461.15,7102,172,1494,
2004-04-29_11:13,6457.68,6457.68,6457.68,6457.68,9348,213,2079,
2004-04-29_11:14,6456.24,6456.24,6456.24,6456.24,6088,145,1237,
2004-04-29_11:15,6457.05,6457.05,6457.05,6457.05,7487,166,1660,
2004-04-29_11:16,6464.84,6464.84,6464.84,6464.84,6184,147,1288,
2004-04-29_11:17,6466.26,6466.26,6466.26,6466.26,9678,242,1962,
2004-04-29_11:18,6468.76,6468.76,6468.76,6468.76,5929,137,1446,
2004-04-29_11:19,6461.16,6461.16,6461.16,6461.16,10067,232,1698,
2004-04-29_11:20,6457.70,6457.70,6457.70,6457.70,6368,141,1296,
2004-04-29_11:21,6464.56,6464.56,6464.56,6464.56,8972,217,1789,
2004-04-29_11:22,6457.99,6457.99,6457.99,6457.99,7752,180,1469,
2004-04-29_11:23,6456.96,6456.96,6456.96,6456.96,9636,232,1813,
2004-04-29_11:24,6461.28,6461.28,6461.28,6461.28,6803,147,1308,
2004-04-29_11:25,6457.69,6457.69,6457.69,6457.69,10088,265,1849,
2004-04-29_11:26,6458.62,6458.62,6458.62,6458.62,7288,157,1467,
2004-04-29_11:27,6460.70,6460.70,6460.70,6460.70,8670,208,1547,
2004-04-29_11:28,6463.23,6463.23,6463.23,6463.23,5141,105,1116,
2004-04-29_11:29,6463.91,6463.91,6463.91,6463.91,9611,249,1702,
2004-04-29_11:30,6456.42,6456.42,6456.42,6456.42,6808,171,1296,
2004-04-29_11:31,6458.99,6458.99,6458.99,6458.99,7731,199,1508,
2004-04-29_11:32,6464.99,6464.99,6464.99,6464.99,5622,145,1252,
2004-04-29_11:33,6460.91,6460.91,6460.91,6460.91,8372,197,1394,
2004-04-29_11:34,6455.36,6455.36,6455.36,6455.36,5122,135,1112,
2004-04-29_11:35,6463.37,6463.37,6463.37,6463.37,7270,224,1392,
2004-04-29_11:36,6463.13,6463.13,6463.13,6463.13,5803,145,1138,
2004-04-29_11:37,6464.85,6464.85,6464.85,6464.85,7574,194,1625,
2004-04-29_11:38,6462.73,6462.73,6462.73,6462.73,5911,144,1205,
2004-04-29_11:39,6458.92,6458.92,6458.92,6458.92,9642,237,1677,
2004-04-29_11:40,6460.66,6460.66,6460.66,6460.66,6815,167,1124,
2004-04-29_11:41,6456.35,6456.35,6456.35,6456.35,10155,269,1857,
2004-04-29_11:42,6455.32,6455.32,6455.32,6455.32,8064,187,1570,
2004-04-29_11:43,6453.50,6453.50,6453.50,6453.50,13218,317,2255,
2004-04-29_11:44,6450.79,6450.79,6450.79,6450.79,12439,285,2111,
2004-04-29_11:45,6444.74,6444.74,6444.74,6444.74,16734,390,2979,
2004-04-29_11:46,6444.07,6444.07,6444.07,6444.07,13756,340,2273,
2004-04-29_11:47,6440.47,6440.47,6440.47,6440.47,22384,586,3605,
2004-04-29_11:48,6443.16,6443.16,6443.16,6443.16,16581,400,2837,
2004-04-29_11:49,6440.75,6440.75,6440.75,6440.75,24532,719,4248,
2004-04-29_11:50,6435.62,6435.62,6435.62,6435.62,20255,509,3065,
2004-04-29_11:51,6433.22,6433.22,6433.22,6433.22,21885,604,3741,
2004-04-29_11:52,6431.11,6431.11,6431.11,6431.11,19856,440,3209,
2004-04-29_11:53,6431.70,6431.70,6431.70,6431.70,22954,612,4085,
2004-04-29_11:54,6425.93,6425.93,6425.93,6425.93,16652,358,2602,
2004-04-29_11:55,6430.90,6430.90,6430.90,6430.90,26493,607,4200,
2004-04-29_11:56,6428.79,6428.79,6428.79,6428.79,17255,416,2942,
2004-04-29_11:57,6434.01,6434.01,6434.01,6434.01,24327,615,3984,
2004-04-29_11:58,6428.10,6428.10,6428.10,6428.10,17189,475,2611,
2004-04-29_11:59,6426.14,6426.14,6426.14,6426.14,22575,540,3486,
2004-04-29_12:00,6427.59,6427.59,6427.59,6427.59,17842,400,2865,
2004-04-29_12:01,6423.56,6423.56,6423.56,6423.56,19049,481,3290,
2004-04-29_12:02,6430.09,6430.09,6430.09,6430.09,15117,298,2664,
2004-04-29_12:03,6419.69,6419.69,6419.69,6419.69,20542,448,3204,
2004-04-29_12:04,6421.67,6421.67,6421.67,6421.67,15559,363,2635,
2004-04-29_12:05,6417.74,6417.74,6417.74,6417.74,26801,584,4398,
2004-04-29_12:06,6416.04,6416.04,6416.04,6416.04,23045,573,3873,
2004-04-29_12:07,6408.68,6408.68,6408.68,6408.68,33000,816,5180,
2004-04-29_12:08,6406.09,6406.09,6406.09,6406.09,26671,603,3909,
2004-04-29_12:09,6398.32,6398.32,6398.32,6398.32,33408,754,5651,
2004-04-29_12:10,6397.92,6397.92,6397.92,6397.92,31319,637,4976,
2004-04-29_12:11,6387.65,6387.65,6387.65,6387.65,48008,1132,7499,
2004-04-29_12:12,6391.16,6391.16,6391.16,6391.16,35290,800,6019,
2004-04-29_12:13,6388.48,6388.48,6388.48,6388.48,41020,901,6868,
2004-04-29_12:14,6384.97,6384.97,6384.97,6384.97,23669,528,4056,
2004-04-29_12:15,6394.97,6394.97,6394.97,6394.97,28585,640,4940,
2004-04-29_12:16,6389.61,6389.61,6389.61,6389.61,20961,468,3472,
2004-04-29_12:17,6393.67,6393.67,6393.67,6393.67,21516,536,3858,
2004-04-29_12:18,6397.65,6397.65,6397.65,6397.65,15077,348,2675,
2004-04-29_12:19,6394.80,6394.80,6394.80,6394.80,18352,464,3398,
2004-04-29_12:20,6393.65,6393.65,6393.65,6393.65,10185,236,2054,
2004-04-29_12:21,6398.48,6398.48,6398.48,6398.48,14148,338,2769,
2004-04-29_12:22,6397.39,6397.39,6397.39,6397.39,9734,187,1799,
2004-04-29_12:23,6403.75,6403.75,6403.75,6403.75,15206,320,2645,
2004-04-29_12:24,6398.05,6398.05,6398.05,6398.05,11922,285,2111,
2004-04-29_12:25,6400.34,6400.34,6400.34,6400.34,15891,378,2853,
2004-04-29_12:26,6395.44,6395.44,6395.44,6395.44,12012,286,1907,
2004-04-29_12:27,6400.79,6400.79,6400.79,6400.79,17086,450,2755,
2004-04-29_12:28,6404.34,6404.34,6404.34,6404.34,10592,283,2053,
2004-04-29_12:29,6402.16,6402.16,6402.16,6402.16,14574,393,2560,
2004-04-29_12:30,6408.13,6408.13,6408.13,6408.13,10762,260,1891,
2004-04-29_12:31,6400.80,6400.80,6400.80,6400.80,13808,301,2431,
2004-04-29_12:32,6404.38,6404.38,6404.38,6404.38,9468,235,1832,
2004-04-29_12:33,6406.27,6406.27,6406.27,6406.27,14349,310,2587,
2004-04-29_12:34,6400.23,6400.23,6400.23,6400.23,9383,198,1655,
2004-04-29_12:35,6396.41,6396.41,6396.41,6396.41,21944,460,3086,
2004-04-29_12:36,6395.57,6395.57,6395.57,6395.57,11629,270,2213,
2004-04-29_12:37,6390.38,6390.38,6390.38,6390.38,22344,606,3999,
2004-04-29_12:38,6384.52,6384.52,6384.52,6384.52,19715,456,3382,
2004-04-29_12:39,6386.92,6386.92,6386.92,6386.92,26534,624,4680,
2004-04-29_12:40,6381.18,6381.18,6381.18,6381.18,18795,477,3463,
2004-04-29_12:41,6376.59,6376.59,6376.59,6376.59,26870,592,4693,
2004-04-29_12:42,6370.95,6370.95,6370.95,6370.95,24388,613,4325,
2004-04-29_12:43,6369.22,6369.22,6369.22,6369.22,40333,1069,7247,
2004-04-29_12:44,6358.74,6358.74,6358.74,6358.74,31323,738,5436,
2004-04-29_12:45,6360.64,6360.64,6360.64,6360.64,37998,936,6481,
2004-04-29_12:46,6356.35,6356.35,6356.35,6356.35,27183,639,4895,
2004-04-29_12:47,6354.45,6354.45,6354.45,6354.45,37726,928,6678,
2004-04-29_12:48,6356.81,6356.81,6356.81,6356.81,24123,560,4141,
2004-04-29_12:49,6357.01,6357.01,6357.01,6357.01,29975,711,5327,
2004-04-29_12:50,6357.45,6357.45,6357.45,6357.45,18397,368,3153,
2004-04-29_12:51,6358.08,6358.08,6358.08,6358.08,21321,475,4006,
2004-04-29_12:52,6359.84,6359.84,6359.84,6359.84,14816,317,2719,
2004-04-29_12:53,6361.03,6361.03,6361.03,6361.03,19790,460,3525,
2004-04-29_12:54,6360.47,6360.47,6360.47,6360.47,12755,267,2446,
2004-04-29_12:55,6364.46,6364.46,6364.46,6364.46,17332,380,3361,
2004-04-29_12:56,6368.50,6368.50,6368.50,6368.50,13029,277,2061,
2004-04-29_12:57,6369.68,6369.68,6369.68,6369.68,19115,462,3396,
2004-04-29_12:58,6376.83,6376.83,6376.83,6376.83,13395,303,2327,
2004-04-29_12:59,6383.90,6383.90,6383.90,6383.90,16886,390,2877,
2004-04-29_13:00,6387.17,6387.17,6387.17,6387.17,14853,346,2389,
2004-04-29_13:01,6388.88,6388.88,6388.88,6388.88,24069,526,4274,
2004-04-29_13:02,6395.08,6395.08,6395.08,6395.08,16942,350,2933,
2004-04-29_13:03,6390.50,6390.50,6390.50,6390.50,23161,558,4090,
2004-04-29_13:04,6394.97,6394.97,6394.97,6394.97,15017,325,2792,
2004-04-29_13:05,6393.17,6393.17,6393.17,6393.17,22219,521,3827,
2004-04-29_13:06,6390.89,6390.89,6390.89,6390.89,14091,298,2604,
2004-04-29_13:07,6391.00,6391.00,6391.00,6391.00,16921,425,3335,
2004-04-29_13:08,6393.54,6393.54,6393.54,6393.54,10345,302,2244,
2004-04-29_13:09,6391.41,6391.41,6391.41,6391.41,16025,396,3166,
2004-04-29_13:10,6390.73,6390.73,6390.73,6390.73,11565,282,2235,
2004-04-29_13:11,6388.49,6388.49,6388.49,6388.49,12925,312,2781,
2004-04-29_13:12,6389.71,6389.71,6389.71,6389.71,10726,262,2296,
2004-04-29_13:13,6388.58,6388.58,6388.58,6388.58,17500,386,3271,
2004-04-29_13:14,6385.51,6385.51,6385.51,6385.51,11505,272,2327,
2004-04-29_13:15,6388.88,6388.88,6388.88,6388.88,17671,403,3419,
2004-04-29_13:16,6389.02,6389.02,6389.02,6389.02,14512,322,2519,
2004-04-29_13:17,6389.44,6389.44,6389.44,6389.44,18038,443,3568,
2004-04-29_13:18,6389.08,6389.08,6389.08,6389.08,14886,363,2780,
2004-04-29_13:19,6389.85,6389.85,6389.85,6389.85,21214,537,3803,
2004-04-29_13:20,6389.87,6389.87,6389.87,6389.87,14706,370,2777,
2004-04-29_13:21,6392.53,6392.53,6392.53,6392.53,22393,540,4252,
2004-04-29_13:22,6388.80,6388.80,6388.80,6388.80,18087,410,3262,
2004-04-29_13:23,6387.20,6387.20,6387.20,6387.20,28539,744,5190,
2004-04-29_13:24,6390.92,6390.92,6390.92,6390.92,22165,491,4256,
2004-04-29_13:25,6388.57,6388.57,6388.57,6388.57,39198,1001,6751,
2004-04-29_13:26,6388.45,6388.45,6388.45,6388.45,0,0,0,
2004-04-29_13:27,6388.45,6388.45,6388.45,6388.45,0,0,0,
2004-04-29_13:28,6388.45,6388.45,6388.45,6388.45,0,0,0,
2004-04-29_13:29,6388.45,6388.45,6388.45,6388.45,0,0,0,
2004-04-29_13:30,6402.21,6402.21,6402.21,6402.21,250530,7151,31770,
2004-04-30_09:01,6331.44,6331.44,6331.44,6331.44,227070,3772,24546,
2004-04-30_09:02,6334.43,6334.43,6334.43,6334.43,26178,688,4830,
2004-04-30_09:03,6339.01,6339.01,6339.01,6339.01,45204,1414,7485,
2004-04-30_09:04,6340.67,6340.67,6340.67,6340.67,27761,723,4890,
2004-04-30_09:05,6342.24,6342.24,6342.24,6342.24,42085,1268,6857,
2004-04-30_09:06,6343.03,6343.03,6343.03,6343.03,26530,737,4790,
2004-04-30_09:07,6341.59,6341.59,6341.59,6341.59,38382,1050,6439,
2004-04-30_09:08,6335.12,6335.12,6335.12,6335.12,25689,737,4535,
2004-04-30_09:09,6327.19,6327.19,6327.19,6327.19,37037,1083,6232,
2004-04-30_09:10,6314.02,6314.02,6314.02,6314.02,27921,744,4711,
2004-04-30_09:11,6310.81,6310.81,6310.81,6310.81,46823,1372,8186,
2004-04-30_09:12,6298.46,6298.46,6298.46,6298.46,35094,897,5777,
2004-04-30_09:13,6286.92,6286.92,6286.92,6286.92,67926,2009,11399,
2004-04-30_09:14,6276.54,6276.54,6276.54,6276.54,50268,1470,7831,
2004-04-30_09:15,6256.64,6256.64,6256.64,6256.64,67557,1885,11877,
2004-04-30_09:16,6253.24,6253.24,6253.24,6253.24,48555,1170,7347,
2004-04-30_09:17,6246.80,6246.80,6246.80,6246.80,61955,1714,9837,
2004-04-30_09:18,6245.05,6245.05,6245.05,6245.05,44437,1102,6498,
2004-04-30_09:19,6245.84,6245.84,6245.84,6245.84,57018,1451,8349,
2004-04-30_09:20,6252.07,6252.07,6252.07,6252.07,36189,807,5751,
2004-04-30_09:21,6256.58,6256.58,6256.58,6256.58,43347,1106,6810,
2004-04-30_09:22,6262.19,6262.19,6262.19,6262.19,26665,589,4397,
2004-04-30_09:23,6262.67,6262.67,6262.67,6262.67,32882,927,5726,
2004-04-30_09:24,6272.27,6272.27,6272.27,6272.27,21659,571,3830,
2004-04-30_09:25,6275.04,6275.04,6275.04,6275.04,26007,728,5211,
2004-04-30_09:26,6282.60,6282.60,6282.60,6282.60,17710,382,3230,
2004-04-30_09:27,6283.40,6283.40,6283.40,6283.40,23760,605,4263,
2004-04-30_09:28,6284.47,6284.47,6284.47,6284.47,17275,391,2883,
2004-04-30_09:29,6284.09,6284.09,6284.09,6284.09,21728,535,3672,
2004-04-30_09:30,6282.34,6282.34,6282.34,6282.34,14307,313,2357,
2004-04-30_09:31,6282.74,6282.74,6282.74,6282.74,21809,550,3767,
2004-04-30_09:32,6284.55,6284.55,6284.55,6284.55,16695,423,2856,
2004-04-30_09:33,6275.26,6275.26,6275.26,6275.26,20245,554,3899,
2004-04-30_09:34,6272.15,6272.15,6272.15,6272.15,16374,382,2749,
2004-04-30_09:35,6271.08,6271.08,6271.08,6271.08,21364,541,3894,
2004-04-30_09:36,6265.06,6265.06,6265.06,6265.06,13688,311,2659,
2004-04-30_09:37,6261.38,6261.38,6261.38,6261.38,25179,710,4044,
2004-04-30_09:38,6261.82,6261.82,6261.82,6261.82,17944,489,2823,
2004-04-30_09:39,6255.51,6255.51,6255.51,6255.51,22748,560,3699,
2004-04-30_09:40,6251.78,6251.78,6251.78,6251.78,17717,468,2903,
2004-04-30_09:41,6244.35,6244.35,6244.35,6244.35,23307,559,3858,
2004-04-30_09:42,6245.65,6245.65,6245.65,6245.65,16704,437,3049,
2004-04-30_09:43,6237.35,6237.35,6237.35,6237.35,25841,713,4508,
2004-04-30_09:44,6242.88,6242.88,6242.88,6242.88,16883,357,2664,
2004-04-30_09:45,6239.66,6239.66,6239.66,6239.66,27523,764,4300,
2004-04-30_09:46,6233.48,6233.48,6233.48,6233.48,16173,402,2848,
2004-04-30_09:47,6239.03,6239.03,6239.03,6239.03,22420,576,3813,
2004-04-30_09:48,6240.47,6240.47,6240.47,6240.47,16505,363,2629,
2004-04-30_09:49,6242.05,6242.05,6242.05,6242.05,23613,663,4109,
2004-04-30_09:50,6242.55,6242.55,6242.55,6242.55,17882,460,2557,
2004-04-30_09:51,6248.06,6248.06,6248.06,6248.06,22435,621,3852,
2004-04-30_09:52,6254.02,6254.02,6254.02,6254.02,15227,377,2777,
2004-04-30_09:53,6247.81,6247.81,6247.81,6247.81,21775,560,3842,
2004-04-30_09:54,6248.33,6248.33,6248.33,6248.33,12454,286,2266,
2004-04-30_09:55,6248.10,6248.10,6248.10,6248.10,16540,517,3115,
2004-04-30_09:56,6245.48,6245.48,6245.48,6245.48,11180,241,1882,
2004-04-30_09:57,6248.43,6248.43,6248.43,6248.43,17685,455,3102,
2004-04-30_09:58,6247.35,6247.35,6247.35,6247.35,11583,263,2012,
2004-04-30_09:59,6242.90,6242.90,6242.90,6242.90,13728,326,2393,
2004-04-30_10:00,6248.89,6248.89,6248.89,6248.89,11701,276,1915,
2004-04-30_10:01,6242.09,6242.09,6242.09,6242.09,14799,360,2771,
2004-04-30_10:02,6238.63,6238.63,6238.63,6238.63,9751,262,1769,
2004-04-30_10:03,6247.31,6247.31,6247.31,6247.31,15280,449,2659,
2004-04-30_10:04,6245.07,6245.07,6245.07,6245.07,11401,267,1896,
2004-04-30_10:05,6243.97,6243.97,6243.97,6243.97,14456,438,2553,
2004-04-30_10:06,6241.18,6241.18,6241.18,6241.18,9563,220,1713,
2004-04-30_10:07,6240.30,6240.30,6240.30,6240.30,13545,427,2477,
2004-04-30_10:08,6241.48,6241.48,6241.48,6241.48,11640,279,1865,
2004-04-30_10:09,6238.37,6238.37,6238.37,6238.37,13658,354,2374,
2004-04-30_10:10,6237.41,6237.41,6237.41,6237.41,10812,260,1918,
2004-04-30_10:11,6234.10,6234.10,6234.10,6234.10,14257,378,2613,
2004-04-30_10:12,6233.80,6233.80,6233.80,6233.80,10466,238,1891,
2004-04-30_10:13,6233.18,6233.18,6233.18,6233.18,19874,451,3347,
2004-04-30_10:14,6235.81,6235.81,6235.81,6235.81,14259,320,2401,
2004-04-30_10:15,6231.53,6231.53,6231.53,6231.53,22834,565,4234,
2004-04-30_10:16,6227.57,6227.57,6227.57,6227.57,23924,668,3752,
2004-04-30_10:17,6213.75,6213.75,6213.75,6213.75,43614,1431,8547,
2004-04-30_10:18,6211.72,6211.72,6211.72,6211.72,32750,848,5766,
2004-04-30_10:19,6195.72,6195.72,6195.72,6195.72,66545,2049,11766,
2004-04-30_10:20,6187.15,6187.15,6187.15,6187.15,44178,1117,7106,
2004-04-30_10:21,6174.14,6174.14,6174.14,6174.14,72793,1983,13111,
2004-04-30_10:22,6170.50,6170.50,6170.50,6170.50,54935,1407,8764,
2004-04-30_10:23,6160.96,6160.96,6160.96,6160.96,64957,1626,10451,
2004-04-30_10:24,6162.22,6162.22,6162.22,6162.22,42515,937,6643,
2004-04-30_10:25,6156.15,6156.15,6156.15,6156.15,48009,1125,7572,
2004-04-30_10:26,6156.28,6156.28,6156.28,6156.28,32315,645,4630,
2004-04-30_10:27,6167.32,6167.32,6167.32,6167.32,34584,810,6029,
2004-04-30_10:28,6173.87,6173.87,6173.87,6173.87,23610,533,3631,
2004-04-30_10:29,6175.10,6175.10,6175.10,6175.10,30734,680,4673,
2004-04-30_10:30,6181.52,6181.52,6181.52,6181.52,18049,427,2886,
2004-04-30_10:31,6171.93,6171.93,6171.93,6171.93,23943,597,3567,
2004-04-30_10:32,6176.23,6176.23,6176.23,6176.23,16664,389,2640,
2004-04-30_10:33,6176.86,6176.86,6176.86,6176.86,17393,414,2929,
2004-04-30_10:34,6182.89,6182.89,6182.89,6182.89,12699,281,2018,
2004-04-30_10:35,6181.50,6181.50,6181.50,6181.50,19782,488,3383,
2004-04-30_10:36,6180.96,6180.96,6180.96,6180.96,11798,238,2010,
2004-04-30_10:37,6179.77,6179.77,6179.77,6179.77,16400,480,3105,
2004-04-30_10:38,6180.19,6180.19,6180.19,6180.19,14368,408,2252,
2004-04-30_10:39,6171.05,6171.05,6171.05,6171.05,23099,613,3666,
2004-04-30_10:40,6171.26,6171.26,6171.26,6171.26,18012,490,2608,
2004-04-30_10:41,6162.08,6162.08,6162.08,6162.08,24310,635,4027,
2004-04-30_10:42,6162.72,6162.72,6162.72,6162.72,18863,497,3009,
2004-04-30_10:43,6160.64,6160.64,6160.64,6160.64,23790,581,4209,
2004-04-30_10:44,6150.81,6150.81,6150.81,6150.81,19481,487,3573,
2004-04-30_10:45,6148.53,6148.53,6148.53,6148.53,27596,687,4526,
2004-04-30_10:46,6142.82,6142.82,6142.82,6142.82,22994,665,3668,
2004-04-30_10:47,6135.26,6135.26,6135.26,6135.26,32273,861,5305,
2004-04-30_10:48,6130.07,6130.07,6130.07,6130.07,32593,871,5242,
2004-04-30_10:49,6116.76,6116.76,6116.76,6116.76,53818,1379,8452,
2004-04-30_10:50,6111.88,6111.88,6111.88,6111.88,38386,1001,5919,
2004-04-30_10:51,6102.86,6102.86,6102.86,6102.86,54726,1612,9442,
2004-04-30_10:52,6097.90,6097.90,6097.90,6097.90,38210,979,6576,
2004-04-30_10:53,6086.69,6086.69,6086.69,6086.69,67019,2084,10965,
2004-04-30_10:54,6074.76,6074.76,6074.76,6074.76,53626,1645,9242,
2004-04-30_10:55,6054.98,6054.98,6054.98,6054.98,64047,1738,9822,
2004-04-30_10:56,6044.27,6044.27,6044.27,6044.27,53189,1388,7797,
2004-04-30_10:57,6036.62,6036.62,6036.62,6036.62,66424,1829,11022,
2004-04-30_10:58,6033.23,6033.23,6033.23,6033.23,31650,743,4876,
2004-04-30_10:59,6031.21,6031.21,6031.21,6031.21,52571,1353,7835,
2004-04-30_11:00,6023.58,6023.58,6023.58,6023.58,28871,674,4172,
2004-04-30_11:01,6025.76,6025.76,6025.76,6025.76,42384,936,6066,
2004-04-30_11:02,6026.68,6026.68,6026.68,6026.68,24823,498,3980,
2004-04-30_11:03,6033.85,6033.85,6033.85,6033.85,29412,797,4699,
2004-04-30_11:04,6033.27,6033.27,6033.27,6033.27,20221,479,2919,
2004-04-30_11:05,6047.54,6047.54,6047.54,6047.54,24670,621,4072,
2004-04-30_11:06,6050.28,6050.28,6050.28,6050.28,16170,349,2468,
2004-04-30_11:07,6053.92,6053.92,6053.92,6053.92,25525,731,4040,
2004-04-30_11:08,6058.98,6058.98,6058.98,6058.98,17879,426,2607,
2004-04-30_11:09,6068.19,6068.19,6068.19,6068.19,19509,519,3413,
2004-04-30_11:10,6076.97,6076.97,6076.97,6076.97,13799,311,2256,
2004-04-30_11:11,6076.73,6076.73,6076.73,6076.73,20744,537,3412,
2004-04-30_11:12,6080.61,6080.61,6080.61,6080.61,15793,389,2449,
2004-04-30_11:13,6081.07,6081.07,6081.07,6081.07,20052,551,3257,
2004-04-30_11:14,6084.71,6084.71,6084.71,6084.71,12425,289,2152,
2004-04-30_11:15,6080.70,6080.70,6080.70,6080.70,19536,524,3533,
2004-04-30_11:16,6070.76,6070.76,6070.76,6070.76,18498,471,2869,
2004-04-30_11:17,6075.80,6075.80,6075.80,6075.80,21284,588,3309,
2004-04-30_11:18,6068.85,6068.85,6068.85,6068.85,12149,299,2049,
2004-04-30_11:19,6062.26,6062.26,6062.26,6062.26,20125,793,3230,
2004-04-30_11:20,6069.34,6069.34,6069.34,6069.34,9288,228,1681,
2004-04-30_11:21,6070.83,6070.83,6070.83,6070.83,13956,428,2558,
2004-04-30_11:22,6072.54,6072.54,6072.54,6072.54,10915,300,1934,
2004-04-30_11:23,6070.20,6070.20,6070.20,6070.20,15028,477,2890,
2004-04-30_11:24,6070.89,6070.89,6070.89,6070.89,11728,316,1998,
2004-04-30_11:25,6052.30,6052.30,6052.30,6052.30,26207,766,4499,
2004-04-30_11:26,6042.44,6042.44,6042.44,6042.44,19975,604,2888,
2004-04-30_11:27,6045.43,6045.43,6045.43,6045.43,23239,643,3869,
2004-04-30_11:28,6046.30,6046.30,6046.30,6046.30,13730,351,2527,
2004-04-30_11:29,6047.45,6047.45,6047.45,6047.45,22804,603,3594,
2004-04-30_11:30,6041.58,6041.58,6041.58,6041.58,12818,291,2144,
2004-04-30_11:31,6039.95,6039.95,6039.95,6039.95,17720,439,3054,
2004-04-30_11:32,6037.02,6037.02,6037.02,6037.02,13528,304,2235,
2004-04-30_11:33,6033.69,6033.69,6033.69,6033.69,12995,315,2601,
2004-04-30_11:34,6034.33,6034.33,6034.33,6034.33,9062,196,1830,
2004-04-30_11:35,6038.66,6038.66,6038.66,6038.66,14137,367,2548,
2004-04-30_11:36,6038.63,6038.63,6038.63,6038.63,9906,211,1679,
2004-04-30_11:37,6041.36,6041.36,6041.36,6041.36,11421,264,2201,
2004-04-30_11:38,6042.04,6042.04,6042.04,6042.04,12043,245,1621,
2004-04-30_11:39,6046.07,6046.07,6046.07,6046.07,13292,274,2061,
2004-04-30_11:40,6045.55,6045.55,6045.55,6045.55,9153,240,1524,
2004-04-30_11:41,6048.41,6048.41,6048.41,6048.41,11452,238,1913,
2004-04-30_11:42,6050.29,6050.29,6050.29,6050.29,9921,209,1491,
2004-04-30_11:43,6049.23,6049.23,6049.23,6049.23,13249,299,1951,
2004-04-30_11:44,6049.84,6049.84,6049.84,6049.84,8976,217,1364,
2004-04-30_11:45,6055.20,6055.20,6055.20,6055.20,11275,282,2010,
2004-04-30_11:46,6055.68,6055.68,6055.68,6055.68,7916,172,1394,
2004-04-30_11:47,6054.41,6054.41,6054.41,6054.41,9626,227,1902,
2004-04-30_11:48,6050.54,6050.54,6050.54,6050.54,9759,251,1526,
2004-04-30_11:49,6048.16,6048.16,6048.16,6048.16,13954,390,2636,
2004-04-30_11:50,6043.01,6043.01,6043.01,6043.01,12265,405,2109,
2004-04-30_11:51,6043.03,6043.03,6043.03,6043.03,16377,507,3314,
2004-04-30_11:52,6043.30,6043.30,6043.30,6043.30,9002,248,1516,
2004-04-30_11:53,6039.09,6039.09,6039.09,6039.09,11784,320,2170,
2004-04-30_11:54,6039.57,6039.57,6039.57,6039.57,8436,256,1492,
2004-04-30_11:55,6044.67,6044.67,6044.67,6044.67,14068,398,2195,
2004-04-30_11:56,6042.60,6042.60,6042.60,6042.60,7463,178,1332,
2004-04-30_11:57,6047.04,6047.04,6047.04,6047.04,15392,418,2410,
2004-04-30_11:58,6045.40,6045.40,6045.40,6045.40,7577,170,1125,
2004-04-30_11:59,6045.11,6045.11,6045.11,6045.11,10863,277,1856,
2004-04-30_12:00,6043.20,6043.20,6043.20,6043.20,8824,228,1333,
2004-04-30_12:01,6046.61,6046.61,6046.61,6046.61,10590,287,1864,
2004-04-30_12:02,6043.74,6043.74,6043.74,6043.74,12225,307,1774,
2004-04-30_12:03,6040.54,6040.54,6040.54,6040.54,13874,321,2237,
2004-04-30_12:04,6039.03,6039.03,6039.03,6039.03,8901,189,1591,
2004-04-30_12:05,6045.04,6045.04,6045.04,6045.04,12340,270,1820,
2004-04-30_12:06,6043.57,6043.57,6043.57,6043.57,7346,148,1369,
2004-04-30_12:07,6041.87,6041.87,6041.87,6041.87,10639,227,1793,
2004-04-30_12:08,6042.84,6042.84,6042.84,6042.84,6499,136,1267,
2004-04-30_12:09,6043.03,6043.03,6043.03,6043.03,11524,274,2032,
2004-04-30_12:10,6044.39,6044.39,6044.39,6044.39,6879,155,1270,
2004-04-30_12:11,6044.95,6044.95,6044.95,6044.95,11648,325,1914,
2004-04-30_12:12,6040.67,6040.67,6040.67,6040.67,7247,171,1211,
2004-04-30_12:13,6042.10,6042.10,6042.10,6042.10,11064,288,1930,
2004-04-30_12:14,6040.81,6040.81,6040.81,6040.81,9177,234,1411,
2004-04-30_12:15,6042.89,6042.89,6042.89,6042.89,12592,353,2203,
2004-04-30_12:16,6042.21,6042.21,6042.21,6042.21,8289,241,1389,
2004-04-30_12:17,6046.55,6046.55,6046.55,6046.55,10076,242,1866,
2004-04-30_12:18,6048.60,6048.60,6048.60,6048.60,7035,160,1384,
2004-04-30_12:19,6051.52,6051.52,6051.52,6051.52,9126,213,1666,
2004-04-30_12:20,6055.06,6055.06,6055.06,6055.06,5637,119,1190,
2004-04-30_12:21,6059.32,6059.32,6059.32,6059.32,10354,291,1785,
2004-04-30_12:22,6061.61,6061.61,6061.61,6061.61,7731,169,1399,
2004-04-30_12:23,6066.57,6066.57,6066.57,6066.57,10836,271,1942,
2004-04-30_12:24,6069.16,6069.16,6069.16,6069.16,9010,203,1557,
2004-04-30_12:25,6072.04,6072.04,6072.04,6072.04,13070,318,2381,
2004-04-30_12:26,6073.77,6073.77,6073.77,6073.77,12774,298,2034,
2004-04-30_12:27,6079.74,6079.74,6079.74,6079.74,15022,369,2528,
2004-04-30_12:28,6085.02,6085.02,6085.02,6085.02,13625,374,2119,
2004-04-30_12:29,6087.90,6087.90,6087.90,6087.90,17225,524,3205,
2004-04-30_12:30,6098.32,6098.32,6098.32,6098.32,14654,366,2299,
2004-04-30_12:31,6109.68,6109.68,6109.68,6109.68,26724,706,4343,
2004-04-30_12:32,6112.72,6112.72,6112.72,6112.72,28325,791,4264,
2004-04-30_12:33,6127.67,6127.67,6127.67,6127.67,33956,975,5871,
2004-04-30_12:34,6134.03,6134.03,6134.03,6134.03,24975,546,3754,
2004-04-30_12:35,6139.45,6139.45,6139.45,6139.45,31460,771,5692,
2004-04-30_12:36,6140.83,6140.83,6140.83,6140.83,24227,568,4268,
2004-04-30_12:37,6137.36,6137.36,6137.36,6137.36,31159,785,5610,
2004-04-30_12:38,6135.51,6135.51,6135.51,6135.51,19971,484,3780,
2004-04-30_12:39,6129.82,6129.82,6129.82,6129.82,29152,726,5385,
2004-04-30_12:40,6130.09,6130.09,6130.09,6130.09,18321,436,3327,
2004-04-30_12:41,6123.59,6123.59,6123.59,6123.59,18772,484,4029,
2004-04-30_12:42,6119.20,6119.20,6119.20,6119.20,15715,372,2939,
2004-04-30_12:43,6116.30,6116.30,6116.30,6116.30,16294,394,3269,
2004-04-30_12:44,6117.74,6117.74,6117.74,6117.74,12189,268,2275,
2004-04-30_12:45,6119.70,6119.70,6119.70,6119.70,12597,301,2844,
2004-04-30_12:46,6115.70,6115.70,6115.70,6115.70,10366,233,2061,
2004-04-30_12:47,6119.76,6119.76,6119.76,6119.76,15218,405,2803,
2004-04-30_12:48,6124.43,6124.43,6124.43,6124.43,7540,185,1738,
2004-04-30_12:49,6131.31,6131.31,6131.31,6131.31,13459,324,2789,
2004-04-30_12:50,6129.73,6129.73,6129.73,6129.73,11811,294,2105,
2004-04-30_12:51,6134.91,6134.91,6134.91,6134.91,17883,496,3441,
2004-04-30_12:52,6144.39,6144.39,6144.39,6144.39,17411,393,2860,
2004-04-30_12:53,6147.19,6147.19,6147.19,6147.19,26966,714,4670,
2004-04-30_12:54,6158.67,6158.67,6158.67,6158.67,21603,549,3552,
2004-04-30_12:55,6166.07,6166.07,6166.07,6166.07,34837,946,6383,
2004-04-30_12:56,6173.12,6173.12,6173.12,6173.12,23045,566,4061,
2004-04-30_12:57,6181.86,6181.86,6181.86,6181.86,38735,1102,6329,
2004-04-30_12:58,6181.12,6181.12,6181.12,6181.12,23437,595,3804,
2004-04-30_12:59,6179.14,6179.14,6179.14,6179.14,30957,787,5704,
2004-04-30_13:00,6167.15,6167.15,6167.15,6167.15,23595,571,4138,
2004-04-30_13:01,6158.99,6158.99,6158.99,6158.99,24590,614,5231,
2004-04-30_13:02,6148.21,6148.21,6148.21,6148.21,24503,571,4326,
2004-04-30_13:03,6144.41,6144.41,6144.41,6144.41,27901,671,5124,
2004-04-30_13:04,6147.36,6147.36,6147.36,6147.36,17166,392,3398,
2004-04-30_13:05,6148.89,6148.89,6148.89,6148.89,20745,493,4161,
2004-04-30_13:06,6148.01,6148.01,6148.01,6148.01,13727,325,2411,
2004-04-30_13:07,6155.14,6155.14,6155.14,6155.14,19631,452,3305,
2004-04-30_13:08,6163.52,6163.52,6163.52,6163.52,13139,328,2189,
2004-04-30_13:09,6163.42,6163.42,6163.42,6163.42,15700,369,2947,
2004-04-30_13:10,6161.50,6161.50,6161.50,6161.50,15989,368,2362,
2004-04-30_13:11,6167.38,6167.38,6167.38,6167.38,19728,463,3400,
2004-04-30_13:12,6168.19,6168.19,6168.19,6168.19,17797,421,2599,
2004-04-30_13:13,6169.79,6169.79,6169.79,6169.79,23814,548,3837,
2004-04-30_13:14,6171.18,6171.18,6171.18,6171.18,13757,338,2526,
2004-04-30_13:15,6170.18,6170.18,6170.18,6170.18,21341,470,3859,
2004-04-30_13:16,6172.14,6172.14,6172.14,6172.14,16073,359,2934,
2004-04-30_13:17,6170.15,6170.15,6170.15,6170.15,24483,543,4676,
2004-04-30_13:18,6169.93,6169.93,6169.93,6169.93,14755,320,2929,
2004-04-30_13:19,6155.57,6155.57,6155.57,6155.57,23341,570,4334,
2004-04-30_13:20,6155.09,6155.09,6155.09,6155.09,21251,467,3642,
2004-04-30_13:21,6149.26,6149.26,6149.26,6149.26,34919,912,6355,
2004-04-30_13:22,6142.36,6142.36,6142.36,6142.36,29128,690,4691,
2004-04-30_13:23,6143.20,6143.20,6143.20,6143.20,41959,1110,7115,
2004-04-30_13:24,6136.69,6136.69,6136.69,6136.69,24194,508,4294,
2004-04-30_13:25,6146.40,6146.40,6146.40,6146.40,35294,891,6542,
2004-04-30_13:26,6146.40,6146.40,6146.40,6146.40,0,0,0,
2004-04-30_13:27,6146.40,6146.40,6146.40,6146.40,0,0,0,
2004-04-30_13:28,6146.40,6146.40,6146.40,6146.40,0,0,0,
2004-04-30_13:29,6146.40,6146.40,6146.40,6146.40,0,0,0,
2004-04-30_13:30,6117.81,6117.81,6117.81,6117.81,235463,5750,32942,
2004-05-03_09:01,6102.60,6102.60,6102.60,6102.60,207334,2856,21846,
2004-05-03_09:02,6110.76,6110.76,6110.76,6110.76,21219,467,3750,
2004-05-03_09:03,6116.19,6116.19,6116.19,6116.19,29918,769,5884,
2004-05-03_09:04,6120.66,6120.66,6120.66,6120.66,21913,478,4023,
2004-05-03_09:05,6109.86,6109.86,6109.86,6109.86,36690,842,6945,
2004-05-03_09:06,6109.93,6109.93,6109.93,6109.93,31805,773,5297,
2004-05-03_09:07,6105.36,6105.36,6105.36,6105.36,39619,918,6674,
2004-05-03_09:08,6095.23,6095.23,6095.23,6095.23,30021,621,4579,
2004-05-03_09:09,6071.85,6071.85,6071.85,6071.85,43854,954,7323,
2004-05-03_09:10,6055.63,6055.63,6055.63,6055.63,34750,928,6663,
2004-05-03_09:11,6031.59,6031.59,6031.59,6031.59,53701,1411,9909,
2004-05-03_09:12,6021.89,6021.89,6021.89,6021.89,42667,1059,7076,
2004-05-03_09:13,6006.46,6006.46,6006.46,6006.46,65461,1833,10260,
2004-05-03_09:14,5994.07,5994.07,5994.07,5994.07,51835,1453,8002,
2004-05-03_09:15,5987.45,5987.45,5987.45,5987.45,56894,1525,9000,
2004-05-03_09:16,5986.85,5986.85,5986.85,5986.85,37077,843,5754,
2004-05-03_09:17,6000.57,6000.57,6000.57,6000.57,41707,979,6884,
2004-05-03_09:18,6004.87,6004.87,6004.87,6004.87,27609,527,4499,
2004-05-03_09:19,6018.27,6018.27,6018.27,6018.27,34093,765,5637,
2004-05-03_09:20,6032.82,6032.82,6032.82,6032.82,22869,467,3821,
2004-05-03_09:21,6044.79,6044.79,6044.79,6044.79,27539,619,4953,
2004-05-03_09:22,6047.11,6047.11,6047.11,6047.11,20945,469,3553,
2004-05-03_09:23,6054.75,6054.75,6054.75,6054.75,21768,510,4274,
2004-05-03_09:24,6056.81,6056.81,6056.81,6056.81,17718,389,2948,
2004-05-03_09:25,6066.31,6066.31,6066.31,6066.31,19894,475,3703,
2004-05-03_09:26,6069.24,6069.24,6069.24,6069.24,16302,386,3018,
2004-05-03_09:27,6075.89,6075.89,6075.89,6075.89,19671,453,3803,
2004-05-03_09:28,6080.09,6080.09,6080.09,6080.09,16886,397,3022,
2004-05-03_09:29,6081.76,6081.76,6081.76,6081.76,18880,430,3660,
2004-05-03_09:30,6086.32,6086.32,6086.32,6086.32,15729,307,2599,
2004-05-03_09:31,6087.89,6087.89,6087.89,6087.89,20490,510,3926,
2004-05-03_09:32,6088.74,6088.74,6088.74,6088.74,12903,296,2566,
2004-05-03_09:33,6098.07,6098.07,6098.07,6098.07,16544,403,3323,
2004-05-03_09:34,6093.48,6093.48,6093.48,6093.48,14766,292,2597,
2004-05-03_09:35,6080.98,6080.98,6080.98,6080.98,19405,484,4088,
2004-05-03_09:36,6074.52,6074.52,6074.52,6074.52,19335,412,3585,
2004-05-03_09:37,6069.77,6069.77,6069.77,6069.77,21521,606,4383,
2004-05-03_09:38,6065.58,6065.58,6065.58,6065.58,16490,342,2877,
2004-05-03_09:39,6055.98,6055.98,6055.98,6055.98,21616,570,3896,
2004-05-03_09:40,6056.97,6056.97,6056.97,6056.97,14363,373,2479,
2004-05-03_09:41,6051.52,6051.52,6051.52,6051.52,16222,418,3115,
2004-05-03_09:42,6057.38,6057.38,6057.38,6057.38,12239,299,2218,
2004-05-03_09:43,6053.44,6053.44,6053.44,6053.44,15840,433,2787,
2004-05-03_09:44,6062.27,6062.27,6062.27,6062.27,10233,246,1775,
2004-05-03_09:45,6068.46,6068.46,6068.46,6068.46,15742,436,2510,
2004-05-03_09:46,6071.92,6071.92,6071.92,6071.92,11978,273,1987,
2004-05-03_09:47,6086.02,6086.02,6086.02,6086.02,15703,376,2828,
2004-05-03_09:48,6083.96,6083.96,6083.96,6083.96,13406,309,2297,
2004-05-03_09:49,6092.39,6092.39,6092.39,6092.39,18082,507,3334,
2004-05-03_09:50,6093.88,6093.88,6093.88,6093.88,14636,304,2534,
2004-05-03_09:51,6085.95,6085.95,6085.95,6085.95,19292,432,3485,
2004-05-03_09:52,6094.61,6094.61,6094.61,6094.61,12878,279,2185,
2004-05-03_09:53,6100.06,6100.06,6100.06,6100.06,15009,381,2896,
2004-05-03_09:54,6094.33,6094.33,6094.33,6094.33,10837,228,2057,
2004-05-03_09:55,6104.04,6104.04,6104.04,6104.04,15960,431,2966,
2004-05-03_09:56,6099.34,6099.34,6099.34,6099.34,9640,207,1935,
2004-05-03_09:57,6099.72,6099.72,6099.72,6099.72,16269,361,2940,
2004-05-03_09:58,6102.96,6102.96,6102.96,6102.96,10384,220,1986,
2004-05-03_09:59,6108.40,6108.40,6108.40,6108.40,13355,299,2546,
2004-05-03_10:00,6108.40,6108.40,6108.40,6108.40,11884,255,2242,
2004-05-03_10:01,6106.27,6106.27,6106.27,6106.27,16920,402,3370,
2004-05-03_10:02,6110.01,6110.01,6110.01,6110.01,12787,268,2254,
2004-05-03_10:03,6108.76,6108.76,6108.76,6108.76,14964,335,2851,
2004-05-03_10:04,6111.74,6111.74,6111.74,6111.74,10007,207,1974,
2004-05-03_10:05,6110.11,6110.11,6110.11,6110.11,15010,377,2870,
2004-05-03_10:06,6109.40,6109.40,6109.40,6109.40,10828,232,1971,
2004-05-03_10:07,6122.31,6122.31,6122.31,6122.31,14653,348,2841,
2004-05-03_10:08,6111.41,6111.41,6111.41,6111.41,21919,454,2627,
2004-05-03_10:09,6121.92,6121.92,6121.92,6121.92,20505,525,3725,
2004-05-03_10:10,6118.62,6118.62,6118.62,6118.62,17539,419,2867,
2004-05-03_10:11,6120.58,6120.58,6120.58,6120.58,22476,550,3756,
2004-05-03_10:12,6120.84,6120.84,6120.84,6120.84,17018,386,2927,
2004-05-03_10:13,6123.53,6123.53,6123.53,6123.53,18697,429,3553,
2004-05-03_10:14,6121.94,6121.94,6121.94,6121.94,15340,354,2506,
2004-05-03_10:15,6118.14,6118.14,6118.14,6118.14,14661,335,2894,
2004-05-03_10:16,6115.97,6115.97,6115.97,6115.97,10646,219,1928,
2004-05-03_10:17,6114.42,6114.42,6114.42,6114.42,13715,310,2661,
2004-05-03_10:18,6103.99,6103.99,6103.99,6103.99,14651,310,2384,
2004-05-03_10:19,6105.88,6105.88,6105.88,6105.88,16910,483,3023,
2004-05-03_10:20,6097.39,6097.39,6097.39,6097.39,13701,372,2605,
2004-05-03_10:21,6095.34,6095.34,6095.34,6095.34,16220,409,3036,
2004-05-03_10:22,6092.63,6092.63,6092.63,6092.63,10169,226,1930,
2004-05-03_10:23,6093.32,6093.32,6093.32,6093.32,12160,288,2317,
2004-05-03_10:24,6090.81,6090.81,6090.81,6090.81,7103,155,1397,
2004-05-03_10:25,6090.87,6090.87,6090.87,6090.87,12143,271,2112,
2004-05-03_10:26,6089.35,6089.35,6089.35,6089.35,7283,164,1373,
2004-05-03_10:27,6087.69,6087.69,6087.69,6087.69,9035,226,1630,
2004-05-03_10:28,6090.42,6090.42,6090.42,6090.42,6143,122,1209,
2004-05-03_10:29,6089.90,6089.90,6089.90,6089.90,8415,210,1681,
2004-05-03_10:30,6088.40,6088.40,6088.40,6088.40,5451,119,1085,
2004-05-03_10:31,6084.23,6084.23,6084.23,6084.23,9993,253,1705,
2004-05-03_10:32,6090.86,6090.86,6090.86,6090.86,7085,177,1148,
2004-05-03_10:33,6088.75,6088.75,6088.75,6088.75,7759,160,1439,
2004-05-03_10:34,6090.34,6090.34,6090.34,6090.34,5790,140,1073,
2004-05-03_10:35,6092.91,6092.91,6092.91,6092.91,6830,170,1271,
2004-05-03_10:36,6091.89,6091.89,6091.89,6091.89,3882,88,886,
2004-05-03_10:37,6093.71,6093.71,6093.71,6093.71,6166,161,1213,
2004-05-03_10:38,6092.44,6092.44,6092.44,6092.44,4519,92,855,
2004-05-03_10:39,6093.98,6093.98,6093.98,6093.98,6854,157,1210,
2004-05-03_10:40,6096.87,6096.87,6096.87,6096.87,4762,109,914,
2004-05-03_10:41,6097.01,6097.01,6097.01,6097.01,7044,150,1343,
2004-05-03_10:42,6099.43,6099.43,6099.43,6099.43,5683,130,1025,
2004-05-03_10:43,6100.20,6100.20,6100.20,6100.20,6426,153,1288,
2004-05-03_10:44,6101.22,6101.22,6101.22,6101.22,5952,148,1067,
2004-05-03_10:45,6100.27,6100.27,6100.27,6100.27,6479,172,1262,
2004-05-03_10:46,6101.66,6101.66,6101.66,6101.66,4814,98,977,
2004-05-03_10:47,6100.75,6100.75,6100.75,6100.75,6660,160,1186,
2004-05-03_10:48,6100.81,6100.81,6100.81,6100.81,5209,112,951,
2004-05-03_10:49,6102.50,6102.50,6102.50,6102.50,5422,107,1174,
2004-05-03_10:50,6099.24,6099.24,6099.24,6099.24,4943,135,967,
2004-05-03_10:51,6093.13,6093.13,6093.13,6093.13,8343,220,1759,
2004-05-03_10:52,6092.64,6092.64,6092.64,6092.64,6316,147,1164,
2004-05-03_10:53,6089.89,6089.89,6089.89,6089.89,15626,381,2507,
2004-05-03_10:54,6081.81,6081.81,6081.81,6081.81,11386,270,1973,
2004-05-03_10:55,6073.93,6073.93,6073.93,6073.93,15832,432,2756,
2004-05-03_10:56,6070.22,6070.22,6070.22,6070.22,12356,332,2136,
2004-05-03_10:57,6076.82,6076.82,6076.82,6076.82,16032,393,3081,
2004-05-03_10:58,6076.00,6076.00,6076.00,6076.00,12064,284,1874,
2004-05-03_10:59,6078.93,6078.93,6078.93,6078.93,13612,378,2534,
2004-05-03_11:00,6078.15,6078.15,6078.15,6078.15,8607,169,1373,
2004-05-03_11:01,6076.47,6076.47,6076.47,6076.47,8932,244,1782,
2004-05-03_11:02,6072.43,6072.43,6072.43,6072.43,5750,145,1267,
2004-05-03_11:03,6077.72,6077.72,6077.72,6077.72,7679,167,1478,
2004-05-03_11:04,6078.39,6078.39,6078.39,6078.39,6303,139,1074,
2004-05-03_11:05,6075.13,6075.13,6075.13,6075.13,7803,194,1492,
2004-05-03_11:06,6073.72,6073.72,6073.72,6073.72,5434,114,1099,
2004-05-03_11:07,6075.26,6075.26,6075.26,6075.26,7891,162,1396,
2004-05-03_11:08,6076.33,6076.33,6076.33,6076.33,5342,120,1099,
2004-05-03_11:09,6072.78,6072.78,6072.78,6072.78,6641,155,1220,
2004-05-03_11:10,6076.70,6076.70,6076.70,6076.70,4184,89,835,
2004-05-03_11:11,6073.26,6073.26,6073.26,6073.26,5845,134,1232,
2004-05-03_11:12,6079.96,6079.96,6079.96,6079.96,3863,81,863,
2004-05-03_11:13,6076.25,6076.25,6076.25,6076.25,6377,127,1061,
2004-05-03_11:14,6073.11,6073.11,6073.11,6073.11,3972,99,861,
2004-05-03_11:15,6074.99,6074.99,6074.99,6074.99,7073,137,1286,
2004-05-03_11:16,6077.96,6077.96,6077.96,6077.96,6321,125,957,
2004-05-03_11:17,6074.41,6074.41,6074.41,6074.41,12004,143,1299,
2004-05-03_11:18,6069.92,6069.92,6069.92,6069.92,5165,122,1146,
2004-05-03_11:19,6074.02,6074.02,6074.02,6074.02,6503,131,1141,
2004-05-03_11:20,6071.66,6071.66,6071.66,6071.66,4169,74,820,
2004-05-03_11:21,6071.71,6071.71,6071.71,6071.71,6860,112,1068,
2004-05-03_11:22,6072.15,6072.15,6072.15,6072.15,5729,103,875,
2004-05-03_11:23,6070.51,6070.51,6070.51,6070.51,7868,175,1325,
2004-05-03_11:24,6066.35,6066.35,6066.35,6066.35,4620,100,891,
2004-05-03_11:25,6065.01,6065.01,6065.01,6065.01,9171,199,1503,
2004-05-03_11:26,6063.87,6063.87,6063.87,6063.87,6510,145,1105,
2004-05-03_11:27,6068.03,6068.03,6068.03,6068.03,10401,312,1827,
2004-05-03_11:28,6060.52,6060.52,6060.52,6060.52,7116,148,1295,
2004-05-03_11:29,6062.82,6062.82,6062.82,6062.82,11666,303,2248,
2004-05-03_11:30,6054.05,6054.05,6054.05,6054.05,16566,487,2421,
2004-05-03_11:31,6049.98,6049.98,6049.98,6049.98,14730,447,2689,
2004-05-03_11:32,6052.86,6052.86,6052.86,6052.86,11314,274,2048,
2004-05-03_11:33,6050.14,6050.14,6050.14,6050.14,14122,369,2382,
2004-05-03_11:34,6052.36,6052.36,6052.36,6052.36,8171,171,1441,
2004-05-03_11:35,6051.30,6051.30,6051.30,6051.30,13063,287,2073,
2004-05-03_11:36,6050.78,6050.78,6050.78,6050.78,7254,169,1280,
2004-05-03_11:37,6051.93,6051.93,6051.93,6051.93,9406,232,1743,
2004-05-03_11:38,6054.99,6054.99,6054.99,6054.99,6140,146,1245,
2004-05-03_11:39,6054.92,6054.92,6054.92,6054.92,8049,248,1549,
2004-05-03_11:40,6056.86,6056.86,6056.86,6056.86,5587,128,1111,
2004-05-03_11:41,6058.56,6058.56,6058.56,6058.56,6058,167,1258,
2004-05-03_11:42,6059.94,6059.94,6059.94,6059.94,4919,128,939,
2004-05-03_11:43,6069.20,6069.20,6069.20,6069.20,6903,187,1176,
2004-05-03_11:44,6065.25,6065.25,6065.25,6065.25,5090,96,962,
2004-05-03_11:45,6073.08,6073.08,6073.08,6073.08,6582,159,1320,
2004-05-03_11:46,6068.51,6068.51,6068.51,6068.51,6429,168,1079,
2004-05-03_11:47,6074.43,6074.43,6074.43,6074.43,8607,188,1295,
2004-05-03_11:48,6076.97,6076.97,6076.97,6076.97,7353,226,1078,
2004-05-03_11:49,6078.39,6078.39,6078.39,6078.39,6248,143,1230,
2004-05-03_11:50,6079.33,6079.33,6079.33,6079.33,7592,183,1265,
2004-05-03_11:51,6082.26,6082.26,6082.26,6082.26,10088,239,1628,
2004-05-03_11:52,6084.02,6084.02,6084.02,6084.02,5842,125,1041,
2004-05-03_11:53,6083.93,6083.93,6083.93,6083.93,8582,224,1548,
2004-05-03_11:54,6084.67,6084.67,6084.67,6084.67,7325,157,1180,
2004-05-03_11:55,6083.80,6083.80,6083.80,6083.80,6391,136,1371,
2004-05-03_11:56,6078.30,6078.30,6078.30,6078.30,5160,107,988,
2004-05-03_11:57,6082.53,6082.53,6082.53,6082.53,7001,162,1237,
2004-05-03_11:58,6078.42,6078.42,6078.42,6078.42,5993,127,1001,
2004-05-03_11:59,6075.10,6075.10,6075.10,6075.10,5122,119,1114,
2004-05-03_12:00,6074.83,6074.83,6074.83,6074.83,4909,119,914,
2004-05-03_12:01,6078.47,6078.47,6078.47,6078.47,7239,172,1305,
2004-05-03_12:02,6083.52,6083.52,6083.52,6083.52,5051,131,821,
2004-05-03_12:03,6082.90,6082.90,6082.90,6082.90,7448,171,1325,
2004-05-03_12:04,6079.50,6079.50,6079.50,6079.50,6002,162,1022,
2004-05-03_12:05,6087.19,6087.19,6087.19,6087.19,7496,179,1361,
2004-05-03_12:06,6083.75,6083.75,6083.75,6083.75,6983,206,1107,
2004-05-03_12:07,6074.84,6074.84,6074.84,6074.84,14943,449,2317,
2004-05-03_12:08,6069.83,6069.83,6069.83,6069.83,10671,276,1665,
2004-05-03_12:09,6068.49,6068.49,6068.49,6068.49,11330,309,1894,
2004-05-03_12:10,6066.68,6066.68,6066.68,6066.68,7933,188,1347,
2004-05-03_12:11,6066.20,6066.20,6066.20,6066.20,11826,329,2109,
2004-05-03_12:12,6066.32,6066.32,6066.32,6066.32,7322,181,1280,
2004-05-03_12:13,6065.77,6065.77,6065.77,6065.77,11233,187,1481,
2004-05-03_12:14,6064.05,6064.05,6064.05,6064.05,5211,103,981,
2004-05-03_12:15,6064.17,6064.17,6064.17,6064.17,10266,267,1676,
2004-05-03_12:16,6062.30,6062.30,6062.30,6062.30,6963,186,1363,
2004-05-03_12:17,6062.02,6062.02,6062.02,6062.02,8261,181,1553,
2004-05-03_12:18,6055.23,6055.23,6055.23,6055.23,7126,176,1301,
2004-05-03_12:19,6055.86,6055.86,6055.86,6055.86,13502,333,2096,
2004-05-03_12:20,6053.76,6053.76,6053.76,6053.76,8808,227,1549,
2004-05-03_12:21,6052.52,6052.52,6052.52,6052.52,9810,248,1657,
2004-05-03_12:22,6050.35,6050.35,6050.35,6050.35,8710,203,1524,
2004-05-03_12:23,6059.31,6059.31,6059.31,6059.31,14506,377,2541,
2004-05-03_12:24,6053.34,6053.34,6053.34,6053.34,7605,192,1259,
2004-05-03_12:25,6054.35,6054.35,6054.35,6054.35,10233,240,1768,
2004-05-03_12:26,6056.08,6056.08,6056.08,6056.08,6505,149,1197,
2004-05-03_12:27,6055.78,6055.78,6055.78,6055.78,9058,218,1730,
2004-05-03_12:28,6054.86,6054.86,6054.86,6054.86,8008,162,1325,
2004-05-03_12:29,6048.03,6048.03,6048.03,6048.03,9589,188,1677,
2004-05-03_12:30,6052.86,6052.86,6052.86,6052.86,7350,128,1148,
2004-05-03_12:31,6050.94,6050.94,6050.94,6050.94,14320,219,1907,
2004-05-03_12:32,6056.33,6056.33,6056.33,6056.33,6079,164,1187,
2004-05-03_12:33,6050.18,6050.18,6050.18,6050.18,10600,230,1693,
2004-05-03_12:34,6052.33,6052.33,6052.33,6052.33,7294,143,1107,
2004-05-03_12:35,6057.21,6057.21,6057.21,6057.21,7014,158,1410,
2004-05-03_12:36,6057.79,6057.79,6057.79,6057.79,6164,137,1124,
2004-05-03_12:37,6058.03,6058.03,6058.03,6058.03,7345,163,1392,
2004-05-03_12:38,6054.29,6054.29,6054.29,6054.29,5585,116,1061,
2004-05-03_12:39,6063.10,6063.10,6063.10,6063.10,9850,207,1681,
2004-05-03_12:40,6061.71,6061.71,6061.71,6061.71,7764,162,1250,
2004-05-03_12:41,6058.98,6058.98,6058.98,6058.98,8817,231,1691,
2004-05-03_12:42,6066.85,6066.85,6066.85,6066.85,5656,108,1084,
2004-05-03_12:43,6062.88,6062.88,6062.88,6062.88,8547,188,1529,
2004-05-03_12:44,6067.94,6067.94,6067.94,6067.94,7689,199,1237,
2004-05-03_12:45,6062.80,6062.80,6062.80,6062.80,9327,231,1635,
2004-05-03_12:46,6065.65,6065.65,6065.65,6065.65,8077,200,1323,
2004-05-03_12:47,6069.37,6069.37,6069.37,6069.37,10620,274,1848,
2004-05-03_12:48,6064.09,6064.09,6064.09,6064.09,7609,180,1463,
2004-05-03_12:49,6065.51,6065.51,6065.51,6065.51,8885,218,1849,
2004-05-03_12:50,6062.42,6062.42,6062.42,6062.42,7728,170,1396,
2004-05-03_12:51,6063.85,6063.85,6063.85,6063.85,12306,293,2332,
2004-05-03_12:52,6059.23,6059.23,6059.23,6059.23,7359,174,1394,
2004-05-03_12:53,6065.23,6065.23,6065.23,6065.23,9525,212,1762,
2004-05-03_12:54,6061.19,6061.19,6061.19,6061.19,7131,152,1295,
2004-05-03_12:55,6057.32,6057.32,6057.32,6057.32,9695,203,1726,
2004-05-03_12:56,6065.06,6065.06,6065.06,6065.06,7083,161,1245,
2004-05-03_12:57,6064.57,6064.57,6064.57,6064.57,9252,190,1872,
2004-05-03_12:58,6064.80,6064.80,6064.80,6064.80,6471,131,1359,
2004-05-03_12:59,6058.62,6058.62,6058.62,6058.62,11156,259,2153,
2004-05-03_13:00,6056.45,6056.45,6056.45,6056.45,6894,144,1347,
2004-05-03_13:01,6058.62,6058.62,6058.62,6058.62,9104,219,1737,
2004-05-03_13:02,6056.50,6056.50,6056.50,6056.50,8512,180,1419,
2004-05-03_13:03,6059.78,6059.78,6059.78,6059.78,10795,243,1965,
2004-05-03_13:04,6054.65,6054.65,6054.65,6054.65,9163,226,1634,
2004-05-03_13:05,6060.75,6060.75,6060.75,6060.75,12128,276,2127,
2004-05-03_13:06,6054.77,6054.77,6054.77,6054.77,10966,258,1765,
2004-05-03_13:07,6055.78,6055.78,6055.78,6055.78,11377,238,2393,
2004-05-03_13:08,6053.95,6053.95,6053.95,6053.95,9533,207,1708,
2004-05-03_13:09,6053.71,6053.71,6053.71,6053.71,13743,340,2412,
2004-05-03_13:10,6056.31,6056.31,6056.31,6056.31,11990,280,1979,
2004-05-03_13:11,6046.51,6046.51,6046.51,6046.51,17362,389,3141,
2004-05-03_13:12,6045.58,6045.58,6045.58,6045.58,15891,368,2611,
2004-05-03_13:13,6042.80,6042.80,6042.80,6042.80,28170,682,4870,
2004-05-03_13:14,6037.90,6037.90,6037.90,6037.90,23094,590,4147,
2004-05-03_13:15,6033.59,6033.59,6033.59,6033.59,30739,847,6253,
2004-05-03_13:16,6033.81,6033.81,6033.81,6033.81,22643,536,4431,
2004-05-03_13:17,6024.93,6024.93,6024.93,6024.93,39862,1072,7718,
2004-05-03_13:18,6019.40,6019.40,6019.40,6019.40,26188,713,5416,
2004-05-03_13:19,6016.44,6016.44,6016.44,6016.44,38213,995,7124,
2004-05-03_13:20,6014.98,6014.98,6014.98,6014.98,25768,602,4502,
2004-05-03_13:21,6019.89,6019.89,6019.89,6019.89,34690,814,6059,
2004-05-03_13:22,6018.84,6018.84,6018.84,6018.84,24626,573,3948,
2004-05-03_13:23,6025.93,6025.93,6025.93,6025.93,31350,779,5224,
2004-05-03_13:24,6024.26,6024.26,6024.26,6024.26,21528,460,3682,
2004-05-03_13:25,6026.34,6026.34,6026.34,6026.34,31016,693,5387,
2004-05-03_13:26,6026.34,6026.34,6026.34,6026.34,0,0,0,
2004-05-03_13:27,6026.34,6026.34,6026.34,6026.34,0,0,0,
2004-05-03_13:28,6026.34,6026.34,6026.34,6026.34,0,0,0,
2004-05-03_13:29,6026.34,6026.34,6026.34,6026.34,0,0,0,
2004-05-03_13:30,6029.77,6029.77,6029.77,6029.77,166953,3873,26307,
2004-05-04_09:01,6109.50,6109.50,6109.50,6109.50,122018,2461,19722,
2004-05-04_09:02,6118.20,6118.20,6118.20,6118.20,35803,778,5536,
2004-05-04_09:03,6124.07,6124.07,6124.07,6124.07,43816,1032,7841,
2004-05-04_09:04,6122.42,6122.42,6122.42,6122.42,36582,826,5403,
2004-05-04_09:05,6125.09,6125.09,6125.09,6125.09,51813,1228,8646,
2004-05-04_09:06,6126.19,6126.19,6126.19,6126.19,38695,813,5428,
2004-05-04_09:07,6120.57,6120.57,6120.57,6120.57,40476,928,7260,
2004-05-04_09:08,6121.00,6121.00,6121.00,6121.00,29635,614,5231,
2004-05-04_09:09,6114.08,6114.08,6114.08,6114.08,38124,824,6858,
2004-05-04_09:10,6113.58,6113.58,6113.58,6113.58,32699,643,4883,
2004-05-04_09:11,6108.79,6108.79,6108.79,6108.79,41145,930,6632,
2004-05-04_09:12,6102.53,6102.53,6102.53,6102.53,23470,554,4529,
2004-05-04_09:13,6104.47,6104.47,6104.47,6104.47,33822,792,6081,
2004-05-04_09:14,6100.71,6100.71,6100.71,6100.71,22426,459,3805,
2004-05-04_09:15,6101.60,6101.60,6101.60,6101.60,31637,779,5521,
2004-05-04_09:16,6103.03,6103.03,6103.03,6103.03,19509,399,3563,
2004-05-04_09:17,6105.17,6105.17,6105.17,6105.17,29136,617,4892,
2004-05-04_09:18,6109.57,6109.57,6109.57,6109.57,22525,622,3756,
2004-05-04_09:19,6110.63,6110.63,6110.63,6110.63,25262,628,4812,
2004-05-04_09:20,6118.50,6118.50,6118.50,6118.50,18542,382,3302,
2004-05-04_09:21,6121.71,6121.71,6121.71,6121.71,24840,615,4393,
2004-05-04_09:22,6118.21,6118.21,6118.21,6118.21,16940,447,3205,
2004-05-04_09:23,6118.48,6118.48,6118.48,6118.48,24490,609,4704,
2004-05-04_09:24,6119.66,6119.66,6119.66,6119.66,19553,497,3572,
2004-05-04_09:25,6125.82,6125.82,6125.82,6125.82,24201,625,4318,
2004-05-04_09:26,6125.92,6125.92,6125.92,6125.92,19871,412,3058,
2004-05-04_09:27,6125.34,6125.34,6125.34,6125.34,25022,679,4294,
2004-05-04_09:28,6124.84,6124.84,6124.84,6124.84,16707,397,3163,
2004-05-04_09:29,6125.13,6125.13,6125.13,6125.13,21364,492,4037,
2004-05-04_09:30,6121.52,6121.52,6121.52,6121.52,13858,297,2688,
2004-05-04_09:31,6119.48,6119.48,6119.48,6119.48,23549,560,3903,
2004-05-04_09:32,6113.35,6113.35,6113.35,6113.35,15723,371,2895,
2004-05-04_09:33,6111.54,6111.54,6111.54,6111.54,23345,525,4055,
2004-05-04_09:34,6108.56,6108.56,6108.56,6108.56,19533,435,3345,
2004-05-04_09:35,6100.09,6100.09,6100.09,6100.09,23797,570,4271,
2004-05-04_09:36,6101.89,6101.89,6101.89,6101.89,15974,318,2991,
2004-05-04_09:37,6104.85,6104.85,6104.85,6104.85,21815,455,3650,
2004-05-04_09:38,6099.34,6099.34,6099.34,6099.34,16147,354,2649,
2004-05-04_09:39,6105.11,6105.11,6105.11,6105.11,18486,444,3526,
2004-05-04_09:40,6097.48,6097.48,6097.48,6097.48,13140,247,2225,
2004-05-04_09:41,6098.14,6098.14,6098.14,6098.14,20059,426,3224,
2004-05-04_09:42,6100.25,6100.25,6100.25,6100.25,13163,245,2225,
2004-05-04_09:43,6099.71,6099.71,6099.71,6099.71,19328,403,2946,
2004-05-04_09:44,6093.62,6093.62,6093.62,6093.62,13666,244,2007,
2004-05-04_09:45,6091.29,6091.29,6091.29,6091.29,15907,353,2882,
2004-05-04_09:46,6088.92,6088.92,6088.92,6088.92,13937,304,2445,
2004-05-04_09:47,6087.41,6087.41,6087.41,6087.41,17562,394,3233,
2004-05-04_09:48,6081.85,6081.85,6081.85,6081.85,16870,371,2684,
2004-05-04_09:49,6084.26,6084.26,6084.26,6084.26,19632,437,3514,
2004-05-04_09:50,6088.25,6088.25,6088.25,6088.25,14422,293,2396,
2004-05-04_09:51,6078.62,6078.62,6078.62,6078.62,20077,493,3544,
2004-05-04_09:52,6086.00,6086.00,6086.00,6086.00,13103,266,2244,
2004-05-04_09:53,6078.65,6078.65,6078.65,6078.65,19114,508,3390,
2004-05-04_09:54,6076.08,6076.08,6076.08,6076.08,13408,367,2380,
2004-05-04_09:55,6070.41,6070.41,6070.41,6070.41,17969,475,3269,
2004-05-04_09:56,6071.42,6071.42,6071.42,6071.42,13093,278,2311,
2004-05-04_09:57,6067.87,6067.87,6067.87,6067.87,20118,443,3639,
2004-05-04_09:58,6072.17,6072.17,6072.17,6072.17,13985,327,2419,
2004-05-04_09:59,6070.71,6070.71,6070.71,6070.71,19362,497,3179,
2004-05-04_10:00,6072.70,6072.70,6072.70,6072.70,13289,311,2444,
2004-05-04_10:01,6070.95,6070.95,6070.95,6070.95,13681,351,2650,
2004-05-04_10:02,6070.74,6070.74,6070.74,6070.74,10986,238,2032,
2004-05-04_10:03,6071.99,6071.99,6071.99,6071.99,15990,355,2615,
2004-05-04_10:04,6076.06,6076.06,6076.06,6076.06,10838,236,1778,
2004-05-04_10:05,6075.67,6075.67,6075.67,6075.67,12490,307,2282,
2004-05-04_10:06,6072.80,6072.80,6072.80,6072.80,8992,206,1550,
2004-05-04_10:07,6073.31,6073.31,6073.31,6073.31,12903,282,2163,
2004-05-04_10:08,6073.04,6073.04,6073.04,6073.04,8289,184,1474,
2004-05-04_10:09,6072.12,6072.12,6072.12,6072.12,9401,227,1880,
2004-05-04_10:10,6071.16,6071.16,6071.16,6071.16,8554,203,1432,
2004-05-04_10:11,6072.20,6072.20,6072.20,6072.20,11811,260,1998,
2004-05-04_10:12,6072.04,6072.04,6072.04,6072.04,8127,199,1395,
2004-05-04_10:13,6071.74,6071.74,6071.74,6071.74,9650,210,1694,
2004-05-04_10:14,6073.18,6073.18,6073.18,6073.18,6517,139,1229,
2004-05-04_10:15,6070.82,6070.82,6070.82,6070.82,7764,153,1554,
2004-05-04_10:16,6072.01,6072.01,6072.01,6072.01,5432,106,1121,
2004-05-04_10:17,6072.22,6072.22,6072.22,6072.22,9136,174,1621,
2004-05-04_10:18,6075.54,6075.54,6075.54,6075.54,6056,120,1173,
2004-05-04_10:19,6073.04,6073.04,6073.04,6073.04,8535,167,1626,
2004-05-04_10:20,6082.54,6082.54,6082.54,6082.54,6163,127,1147,
2004-05-04_10:21,6082.20,6082.20,6082.20,6082.20,8607,203,1591,
2004-05-04_10:22,6083.11,6083.11,6083.11,6083.11,6864,151,1330,
2004-05-04_10:23,6082.69,6082.69,6082.69,6082.69,9184,228,1830,
2004-05-04_10:24,6082.18,6082.18,6082.18,6082.18,8748,166,1330,
2004-05-04_10:25,6083.96,6083.96,6083.96,6083.96,11531,237,1857,
2004-05-04_10:26,6079.15,6079.15,6079.15,6079.15,7759,176,1248,
2004-05-04_10:27,6088.68,6088.68,6088.68,6088.68,10365,228,1815,
2004-05-04_10:28,6090.25,6090.25,6090.25,6090.25,8465,159,1366,
2004-05-04_10:29,6084.24,6084.24,6084.24,6084.24,11696,247,1969,
2004-05-04_10:30,6094.50,6094.50,6094.50,6094.50,12749,310,1735,
2004-05-04_10:31,6096.89,6096.89,6096.89,6096.89,14571,361,2385,
2004-05-04_10:32,6091.43,6091.43,6091.43,6091.43,12254,263,1971,
2004-05-04_10:33,6100.55,6100.55,6100.55,6100.55,16196,368,3023,
2004-05-04_10:34,6103.45,6103.45,6103.45,6103.45,11523,267,2006,
2004-05-04_10:35,6103.79,6103.79,6103.79,6103.79,16688,420,2779,
2004-05-04_10:36,6106.89,6106.89,6106.89,6106.89,11668,280,2037,
2004-05-04_10:37,6101.65,6101.65,6101.65,6101.65,14084,345,2784,
2004-05-04_10:38,6101.05,6101.05,6101.05,6101.05,10532,242,1734,
2004-05-04_10:39,6103.53,6103.53,6103.53,6103.53,13582,347,2524,
2004-05-04_10:40,6097.60,6097.60,6097.60,6097.60,8037,188,1512,
2004-05-04_10:41,6104.96,6104.96,6104.96,6104.96,11341,251,2013,
2004-05-04_10:42,6103.98,6103.98,6103.98,6103.98,6424,164,1372,
2004-05-04_10:43,6101.36,6101.36,6101.36,6101.36,8243,174,1635,
2004-05-04_10:44,6103.01,6103.01,6103.01,6103.01,6075,122,1174,
2004-05-04_10:45,6097.25,6097.25,6097.25,6097.25,8097,184,1625,
2004-05-04_10:46,6099.79,6099.79,6099.79,6099.79,5305,101,1090,
2004-05-04_10:47,6091.74,6091.74,6091.74,6091.74,12184,263,1980,
2004-05-04_10:48,6093.22,6093.22,6093.22,6093.22,7026,146,1346,
2004-05-04_10:49,6091.79,6091.79,6091.79,6091.79,10695,233,1947,
2004-05-04_10:50,6090.34,6090.34,6090.34,6090.34,7816,160,1402,
2004-05-04_10:51,6097.71,6097.71,6097.71,6097.71,10222,209,1766,
2004-05-04_10:52,6099.35,6099.35,6099.35,6099.35,7117,147,1281,
2004-05-04_10:53,6096.80,6096.80,6096.80,6096.80,8431,172,1654,
2004-05-04_10:54,6094.67,6094.67,6094.67,6094.67,7381,141,1293,
2004-05-04_10:55,6099.15,6099.15,6099.15,6099.15,9886,218,1730,
2004-05-04_10:56,6096.38,6096.38,6096.38,6096.38,8153,155,1380,
2004-05-04_10:57,6100.59,6100.59,6100.59,6100.59,12704,266,1929,
2004-05-04_10:58,6101.09,6101.09,6101.09,6101.09,8818,181,1439,
2004-05-04_10:59,6103.91,6103.91,6103.91,6103.91,11014,244,2007,
2004-05-04_11:00,6098.75,6098.75,6098.75,6098.75,7759,194,1324,
2004-05-04_11:01,6103.81,6103.81,6103.81,6103.81,9491,246,1742,
2004-05-04_11:02,6097.74,6097.74,6097.74,6097.74,8162,222,1481,
2004-05-04_11:03,6099.64,6099.64,6099.64,6099.64,9686,223,1793,
2004-05-04_11:04,6104.90,6104.90,6104.90,6104.90,6214,139,1311,
2004-05-04_11:05,6102.61,6102.61,6102.61,6102.61,9672,204,1779,
2004-05-04_11:06,6104.97,6104.97,6104.97,6104.97,9724,183,1709,
2004-05-04_11:07,6106.03,6106.03,6106.03,6106.03,11119,247,2253,
2004-05-04_11:08,6102.31,6102.31,6102.31,6102.31,8043,148,1449,
2004-05-04_11:09,6105.21,6105.21,6105.21,6105.21,10743,238,1971,
2004-05-04_11:10,6103.37,6103.37,6103.37,6103.37,7015,166,1395,
2004-05-04_11:11,6101.73,6101.73,6101.73,6101.73,8893,202,1679,
2004-05-04_11:12,6098.44,6098.44,6098.44,6098.44,8015,202,1462,
2004-05-04_11:13,6103.86,6103.86,6103.86,6103.86,9980,255,2058,
2004-05-04_11:14,6101.84,6101.84,6101.84,6101.84,7197,165,1469,
2004-05-04_11:15,6097.01,6097.01,6097.01,6097.01,13294,309,2282,
2004-05-04_11:16,6098.71,6098.71,6098.71,6098.71,11826,283,1930,
2004-05-04_11:17,6107.91,6107.91,6107.91,6107.91,14119,331,2502,
2004-05-04_11:18,6110.78,6110.78,6110.78,6110.78,10336,218,1759,
2004-05-04_11:19,6113.52,6113.52,6113.52,6113.52,14908,329,2679,
2004-05-04_11:20,6104.53,6104.53,6104.53,6104.53,10912,249,1870,
2004-05-04_11:21,6115.05,6115.05,6115.05,6115.05,16150,391,2810,
2004-05-04_11:22,6118.49,6118.49,6118.49,6118.49,11502,253,1896,
2004-05-04_11:23,6115.76,6115.76,6115.76,6115.76,18266,475,3244,
2004-05-04_11:24,6117.91,6117.91,6117.91,6117.91,11298,282,2040,
2004-05-04_11:25,6122.95,6122.95,6122.95,6122.95,17520,454,3221,
2004-05-04_11:26,6122.93,6122.93,6122.93,6122.93,14027,329,2289,
2004-05-04_11:27,6122.06,6122.06,6122.06,6122.06,17856,461,2977,
2004-05-04_11:28,6126.56,6126.56,6126.56,6126.56,16191,438,2479,
2004-05-04_11:29,6129.11,6129.11,6129.11,6129.11,20383,512,3515,
2004-05-04_11:30,6128.68,6128.68,6128.68,6128.68,15391,370,2772,
2004-05-04_11:31,6132.41,6132.41,6132.41,6132.41,20110,445,3608,
2004-05-04_11:32,6131.03,6131.03,6131.03,6131.03,15662,312,2526,
2004-05-04_11:33,6129.42,6129.42,6129.42,6129.42,20236,485,3776,
2004-05-04_11:34,6134.17,6134.17,6134.17,6134.17,14672,363,2724,
2004-05-04_11:35,6133.12,6133.12,6133.12,6133.12,17589,408,3330,
2004-05-04_11:36,6137.50,6137.50,6137.50,6137.50,12363,272,2293,
2004-05-04_11:37,6130.03,6130.03,6130.03,6130.03,19184,458,3100,
2004-05-04_11:38,6133.48,6133.48,6133.48,6133.48,12576,282,2183,
2004-05-04_11:39,6128.79,6128.79,6128.79,6128.79,13853,312,2522,
2004-05-04_11:40,6125.69,6125.69,6125.69,6125.69,10782,246,1762,
2004-05-04_11:41,6124.17,6124.17,6124.17,6124.17,13014,319,2681,
2004-05-04_11:42,6123.73,6123.73,6123.73,6123.73,10721,250,2042,
2004-05-04_11:43,6118.84,6118.84,6118.84,6118.84,15911,392,2980,
2004-05-04_11:44,6118.58,6118.58,6118.58,6118.58,10755,287,2021,
2004-05-04_11:45,6119.21,6119.21,6119.21,6119.21,16153,469,2832,
2004-05-04_11:46,6120.50,6120.50,6120.50,6120.50,9832,255,1967,
2004-05-04_11:47,6117.55,6117.55,6117.55,6117.55,12319,309,2368,
2004-05-04_11:48,6120.59,6120.59,6120.59,6120.59,8079,219,1519,
2004-05-04_11:49,6113.95,6113.95,6113.95,6113.95,11666,256,2308,
2004-05-04_11:50,6118.65,6118.65,6118.65,6118.65,7613,165,1455,
2004-05-04_11:51,6119.95,6119.95,6119.95,6119.95,10545,279,2051,
2004-05-04_11:52,6118.87,6118.87,6118.87,6118.87,5952,134,1142,
2004-05-04_11:53,6122.05,6122.05,6122.05,6122.05,10161,222,1910,
2004-05-04_11:54,6124.56,6124.56,6124.56,6124.56,9777,233,1715,
2004-05-04_11:55,6126.64,6126.64,6126.64,6126.64,18551,399,3124,
2004-05-04_11:56,6128.35,6128.35,6128.35,6128.35,10696,230,1881,
2004-05-04_11:57,6134.15,6134.15,6134.15,6134.15,19620,416,2959,
2004-05-04_11:58,6130.15,6130.15,6130.15,6130.15,12403,255,2137,
2004-05-04_11:59,6136.47,6136.47,6136.47,6136.47,16655,363,2752,
2004-05-04_12:00,6133.60,6133.60,6133.60,6133.60,10877,226,1968,
2004-05-04_12:01,6141.09,6141.09,6141.09,6141.09,15026,352,2532,
2004-05-04_12:02,6141.09,6141.09,6141.09,6141.09,9534,189,1703,
2004-05-04_12:03,6139.13,6139.13,6139.13,6139.13,15325,327,2695,
2004-05-04_12:04,6140.06,6140.06,6140.06,6140.06,9109,190,1731,
2004-05-04_12:05,6139.66,6139.66,6139.66,6139.66,14391,312,2582,
2004-05-04_12:06,6145.23,6145.23,6145.23,6145.23,12769,287,2149,
2004-05-04_12:07,6147.40,6147.40,6147.40,6147.40,17831,385,2972,
2004-05-04_12:08,6149.29,6149.29,6149.29,6149.29,11995,243,2356,
2004-05-04_12:09,6149.30,6149.30,6149.30,6149.30,26462,582,3861,
2004-05-04_12:10,6152.25,6152.25,6152.25,6152.25,18139,381,2991,
2004-05-04_12:11,6153.46,6153.46,6153.46,6153.46,19919,475,3375,
2004-05-04_12:12,6153.83,6153.83,6153.83,6153.83,12608,299,2285,
2004-05-04_12:13,6155.70,6155.70,6155.70,6155.70,19371,486,3487,
2004-05-04_12:14,6153.91,6153.91,6153.91,6153.91,14549,326,2600,
2004-05-04_12:15,6155.84,6155.84,6155.84,6155.84,17958,466,3276,
2004-05-04_12:16,6157.53,6157.53,6157.53,6157.53,14522,379,2664,
2004-05-04_12:17,6157.95,6157.95,6157.95,6157.95,19558,573,3547,
2004-05-04_12:18,6157.72,6157.72,6157.72,6157.72,13764,316,2363,
2004-05-04_12:19,6156.46,6156.46,6156.46,6156.46,19515,431,3301,
2004-05-04_12:20,6154.19,6154.19,6154.19,6154.19,12749,272,2224,
2004-05-04_12:21,6151.94,6151.94,6151.94,6151.94,15806,390,2996,
2004-05-04_12:22,6153.55,6153.55,6153.55,6153.55,11476,239,2122,
2004-05-04_12:23,6147.27,6147.27,6147.27,6147.27,15440,351,2839,
2004-05-04_12:24,6148.77,6148.77,6148.77,6148.77,9790,208,1913,
2004-05-04_12:25,6147.00,6147.00,6147.00,6147.00,12698,321,2411,
2004-05-04_12:26,6148.68,6148.68,6148.68,6148.68,9591,280,1751,
2004-05-04_12:27,6150.56,6150.56,6150.56,6150.56,10547,235,2070,
2004-05-04_12:28,6149.62,6149.62,6149.62,6149.62,7787,145,1514,
2004-05-04_12:29,6154.84,6154.84,6154.84,6154.84,9258,179,1859,
2004-05-04_12:30,6156.31,6156.31,6156.31,6156.31,8054,145,1477,
2004-05-04_12:31,6152.86,6152.86,6152.86,6152.86,10053,177,1800,
2004-05-04_12:32,6157.33,6157.33,6157.33,6157.33,6823,113,1338,
2004-05-04_12:33,6156.76,6156.76,6156.76,6156.76,9781,221,1822,
2004-05-04_12:34,6157.21,6157.21,6157.21,6157.21,8129,156,1452,
2004-05-04_12:35,6157.52,6157.52,6157.52,6157.52,11877,288,2145,
2004-05-04_12:36,6156.39,6156.39,6156.39,6156.39,8915,190,1711,
2004-05-04_12:37,6161.44,6161.44,6161.44,6161.44,10566,236,2094,
2004-05-04_12:38,6158.98,6158.98,6158.98,6158.98,9187,194,1542,
2004-05-04_12:39,6167.40,6167.40,6167.40,6167.40,13736,306,2509,
2004-05-04_12:40,6163.45,6163.45,6163.45,6163.45,10278,202,1873,
2004-05-04_12:41,6163.67,6163.67,6163.67,6163.67,17567,396,2994,
2004-05-04_12:42,6168.88,6168.88,6168.88,6168.88,10425,201,1943,
2004-05-04_12:43,6169.69,6169.69,6169.69,6169.69,16236,335,3086,
2004-05-04_12:44,6171.03,6171.03,6171.03,6171.03,12716,255,2386,
2004-05-04_12:45,6169.75,6169.75,6169.75,6169.75,19630,401,3182,
2004-05-04_12:46,6171.52,6171.52,6171.52,6171.52,14755,289,2473,
2004-05-04_12:47,6177.82,6177.82,6177.82,6177.82,21477,474,3612,
2004-05-04_12:48,6179.23,6179.23,6179.23,6179.23,15937,357,2833,
2004-05-04_12:49,6178.58,6178.58,6178.58,6178.58,21622,485,3856,
2004-05-04_12:50,6182.07,6182.07,6182.07,6182.07,16042,309,2930,
2004-05-04_12:51,6182.29,6182.29,6182.29,6182.29,22181,484,4064,
2004-05-04_12:52,6187.20,6187.20,6187.20,6187.20,13832,301,2745,
2004-05-04_12:53,6186.67,6186.67,6186.67,6186.67,20274,466,3533,
2004-05-04_12:54,6184.98,6184.98,6184.98,6184.98,15056,347,2698,
2004-05-04_12:55,6183.50,6183.50,6183.50,6183.50,19002,427,3557,
2004-05-04_12:56,6182.96,6182.96,6182.96,6182.96,14859,331,2775,
2004-05-04_12:57,6180.82,6180.82,6180.82,6180.82,21176,524,3856,
2004-05-04_12:58,6184.72,6184.72,6184.72,6184.72,21504,570,3419,
2004-05-04_12:59,6186.48,6186.48,6186.48,6186.48,23804,759,4684,
2004-05-04_13:00,6191.07,6191.07,6191.07,6191.07,18547,469,3044,
2004-05-04_13:01,6189.70,6189.70,6189.70,6189.70,19429,537,3566,
2004-05-04_13:02,6191.84,6191.84,6191.84,6191.84,13127,286,2442,
2004-05-04_13:03,6188.12,6188.12,6188.12,6188.12,17645,467,3452,
2004-05-04_13:04,6187.47,6187.47,6187.47,6187.47,12575,337,2666,
2004-05-04_13:05,6190.13,6190.13,6190.13,6190.13,18181,424,3248,
2004-05-04_13:06,6189.01,6189.01,6189.01,6189.01,11258,242,2303,
2004-05-04_13:07,6184.69,6184.69,6184.69,6184.69,14860,344,2893,
2004-05-04_13:08,6186.86,6186.86,6186.86,6186.86,10663,252,2097,
2004-05-04_13:09,6179.86,6179.86,6179.86,6179.86,16909,375,3130,
2004-05-04_13:10,6183.40,6183.40,6183.40,6183.40,12293,281,2219,
2004-05-04_13:11,6185.97,6185.97,6185.97,6185.97,16752,366,3028,
2004-05-04_13:12,6184.96,6184.96,6184.96,6184.96,12358,261,2241,
2004-05-04_13:13,6184.15,6184.15,6184.15,6184.15,16724,400,3339,
2004-05-04_13:14,6184.41,6184.41,6184.41,6184.41,13629,324,2419,
2004-05-04_13:15,6178.26,6178.26,6178.26,6178.26,19663,451,3607,
2004-05-04_13:16,6177.08,6177.08,6177.08,6177.08,14209,317,2761,
2004-05-04_13:17,6178.08,6178.08,6178.08,6178.08,20016,459,3835,
2004-05-04_13:18,6176.18,6176.18,6176.18,6176.18,13939,329,2693,
2004-05-04_13:19,6177.04,6177.04,6177.04,6177.04,22164,524,4141,
2004-05-04_13:20,6177.95,6177.95,6177.95,6177.95,14942,322,2887,
2004-05-04_13:21,6181.43,6181.43,6181.43,6181.43,22066,559,3825,
2004-05-04_13:22,6174.54,6174.54,6174.54,6174.54,16663,347,2881,
2004-05-04_13:23,6182.00,6182.00,6182.00,6182.00,21693,509,3962,
2004-05-04_13:24,6184.09,6184.09,6184.09,6184.09,19031,403,3385,
2004-05-04_13:25,6188.46,6188.46,6188.46,6188.46,25370,533,4826,
2004-05-04_13:26,6189.23,6189.23,6189.23,6189.23,0,0,0,
2004-05-04_13:27,6189.23,6189.23,6189.23,6189.23,0,0,0,
2004-05-04_13:28,6189.23,6189.23,6189.23,6189.23,0,0,0,
2004-05-04_13:29,6189.23,6189.23,6189.23,6189.23,0,0,0,
2004-05-04_13:30,6188.15,6188.15,6188.15,6188.15,156568,3743,26035,
2004-05-05_09:01,6190.90,6190.90,6190.90,6190.90,152950,2522,21390,
2004-05-05_09:02,6186.74,6186.74,6186.74,6186.74,22439,474,4453,
2004-05-05_09:03,6179.11,6179.11,6179.11,6179.11,37974,811,7116,
2004-05-05_09:04,6172.52,6172.52,6172.52,6172.52,29361,589,5135,
2004-05-05_09:05,6161.52,6161.52,6161.52,6161.52,37542,802,6916,
2004-05-05_09:06,6157.19,6157.19,6157.19,6157.19,29597,559,5085,
2004-05-05_09:07,6143.50,6143.50,6143.50,6143.50,37469,810,6787,
2004-05-05_09:08,6141.20,6141.20,6141.20,6141.20,24178,452,4437,
2004-05-05_09:09,6141.86,6141.86,6141.86,6141.86,32214,768,5766,
2004-05-05_09:10,6142.17,6142.17,6142.17,6142.17,20809,420,3758,
2004-05-05_09:11,6150.05,6150.05,6150.05,6150.05,28011,616,5364,
2004-05-05_09:12,6157.83,6157.83,6157.83,6157.83,23321,444,4030,
2004-05-05_09:13,6161.10,6161.10,6161.10,6161.10,31164,713,5875,
2004-05-05_09:14,6164.62,6164.62,6164.62,6164.62,23343,498,4050,
2004-05-05_09:15,6167.97,6167.97,6167.97,6167.97,38743,830,6127,
2004-05-05_09:16,6169.97,6169.97,6169.97,6169.97,21033,460,3481,
2004-05-05_09:17,6172.05,6172.05,6172.05,6172.05,28415,698,5153,
2004-05-05_09:18,6170.17,6170.17,6170.17,6170.17,20363,423,3345,
2004-05-05_09:19,6173.10,6173.10,6173.10,6173.10,23698,499,4277,
2004-05-05_09:20,6170.85,6170.85,6170.85,6170.85,17101,359,2919,
2004-05-05_09:21,6169.22,6169.22,6169.22,6169.22,21351,462,3584,
2004-05-05_09:22,6166.28,6166.28,6166.28,6166.28,15931,318,2903,
2004-05-05_09:23,6162.58,6162.58,6162.58,6162.58,24881,529,4110,
2004-05-05_09:24,6161.20,6161.20,6161.20,6161.20,17056,388,2850,
2004-05-05_09:25,6162.06,6162.06,6162.06,6162.06,22383,499,4220,
2004-05-05_09:26,6163.54,6163.54,6163.54,6163.54,15635,324,2834,
2004-05-05_09:27,6159.36,6159.36,6159.36,6159.36,18499,393,3437,
2004-05-05_09:28,6156.57,6156.57,6156.57,6156.57,16976,363,2953,
2004-05-05_09:29,6148.03,6148.03,6148.03,6148.03,25288,539,4212,
2004-05-05_09:30,6142.25,6142.25,6142.25,6142.25,21588,559,4159,
2004-05-05_09:31,6130.30,6130.30,6130.30,6130.30,36236,859,6169,
2004-05-05_09:32,6126.68,6126.68,6126.68,6126.68,24424,535,4300,
2004-05-05_09:33,6117.89,6117.89,6117.89,6117.89,41376,856,6292,
2004-05-05_09:34,6112.44,6112.44,6112.44,6112.44,26631,627,4957,
2004-05-05_09:35,6108.75,6108.75,6108.75,6108.75,36008,845,6005,
2004-05-05_09:36,6109.81,6109.81,6109.81,6109.81,23448,474,3954,
2004-05-05_09:37,6112.29,6112.29,6112.29,6112.29,24981,532,4527,
2004-05-05_09:38,6116.70,6116.70,6116.70,6116.70,17304,361,3229,
2004-05-05_09:39,6106.73,6106.73,6106.73,6106.73,29111,652,5118,
2004-05-05_09:40,6110.96,6110.96,6110.96,6110.96,14723,313,2757,
2004-05-05_09:41,6110.06,6110.06,6110.06,6110.06,18146,433,3680,
2004-05-05_09:42,6108.76,6108.76,6108.76,6108.76,17656,396,3061,
2004-05-05_09:43,6107.96,6107.96,6107.96,6107.96,20024,500,3632,
2004-05-05_09:44,6099.73,6099.73,6099.73,6099.73,14204,321,2757,
2004-05-05_09:45,6091.19,6091.19,6091.19,6091.19,23341,628,4282,
2004-05-05_09:46,6087.80,6087.80,6087.80,6087.80,20126,528,3793,
2004-05-05_09:47,6074.14,6074.14,6074.14,6074.14,34895,908,5996,
2004-05-05_09:48,6067.98,6067.98,6067.98,6067.98,30223,684,5115,
2004-05-05_09:49,6052.31,6052.31,6052.31,6052.31,44385,1092,7879,
2004-05-05_09:50,6047.47,6047.47,6047.47,6047.47,29317,638,4957,
2004-05-05_09:51,6044.59,6044.59,6044.59,6044.59,36078,802,6409,
2004-05-05_09:52,6042.98,6042.98,6042.98,6042.98,26179,512,4115,
2004-05-05_09:53,6053.31,6053.31,6053.31,6053.31,25627,527,4739,
2004-05-05_09:54,6058.26,6058.26,6058.26,6058.26,19354,425,3639,
2004-05-05_09:55,6066.65,6066.65,6066.65,6066.65,25097,555,4633,
2004-05-05_09:56,6070.43,6070.43,6070.43,6070.43,16785,330,2900,
2004-05-05_09:57,6066.63,6066.63,6066.63,6066.63,21803,507,4061,
2004-05-05_09:58,6066.46,6066.46,6066.46,6066.46,14792,337,2532,
2004-05-05_09:59,6062.04,6062.04,6062.04,6062.04,16950,388,3257,
2004-05-05_10:00,6057.28,6057.28,6057.28,6057.28,12294,262,2313,
2004-05-05_10:01,6061.06,6061.06,6061.06,6061.06,13906,322,2867,
2004-05-05_10:02,6060.17,6060.17,6060.17,6060.17,10118,228,1728,
2004-05-05_10:03,6056.31,6056.31,6056.31,6056.31,14550,324,2664,
2004-05-05_10:04,6055.98,6055.98,6055.98,6055.98,9265,201,1788,
2004-05-05_10:05,6056.18,6056.18,6056.18,6056.18,14088,361,2644,
2004-05-05_10:06,6055.61,6055.61,6055.61,6055.61,10971,248,1898,
2004-05-05_10:07,6054.48,6054.48,6054.48,6054.48,14258,329,2535,
2004-05-05_10:08,6044.84,6044.84,6044.84,6044.84,15567,415,2968,
2004-05-05_10:09,6039.79,6039.79,6039.79,6039.79,24014,626,4455,
2004-05-05_10:10,6034.74,6034.74,6034.74,6034.74,24998,624,4366,
2004-05-05_10:11,6012.71,6012.71,6012.71,6012.71,51234,1355,8695,
2004-05-05_10:12,6006.38,6006.38,6006.38,6006.38,41650,960,6604,
2004-05-05_10:13,5984.74,5984.74,5984.74,5984.74,62896,1639,10261,
2004-05-05_10:14,5969.68,5969.68,5969.68,5969.68,47654,1097,7630,
2004-05-05_10:15,5953.87,5953.87,5953.87,5953.87,55745,1309,8891,
2004-05-05_10:16,5952.52,5952.52,5952.52,5952.52,37347,952,6230,
2004-05-05_10:17,5945.19,5945.19,5945.19,5945.19,44526,1107,7837,
2004-05-05_10:18,5942.65,5942.65,5942.65,5942.65,30387,675,4828,
2004-05-05_10:19,5951.95,5951.95,5951.95,5951.95,34458,778,5796,
2004-05-05_10:20,5958.38,5958.38,5958.38,5958.38,20805,421,3446,
2004-05-05_10:21,5968.79,5968.79,5968.79,5968.79,29539,739,4827,
2004-05-05_10:22,5980.98,5980.98,5980.98,5980.98,17595,367,2914,
2004-05-05_10:23,5986.95,5986.95,5986.95,5986.95,23148,476,3853,
2004-05-05_10:24,5983.21,5983.21,5983.21,5983.21,19865,399,3039,
2004-05-05_10:25,5980.23,5980.23,5980.23,5980.23,21636,489,3470,
2004-05-05_10:26,5976.33,5976.33,5976.33,5976.33,18764,495,3506,
2004-05-05_10:27,5973.72,5973.72,5973.72,5973.72,20521,425,3787,
2004-05-05_10:28,5969.09,5969.09,5969.09,5969.09,11999,274,2196,
2004-05-05_10:29,5976.44,5976.44,5976.44,5976.44,13187,303,2464,
2004-05-05_10:30,5975.78,5975.78,5975.78,5975.78,11274,262,1919,
2004-05-05_10:31,5968.45,5968.45,5968.45,5968.45,13812,333,2175,
2004-05-05_10:32,5975.35,5975.35,5975.35,5975.35,10381,233,1649,
2004-05-05_10:33,5976.83,5976.83,5976.83,5976.83,13653,329,2203,
2004-05-05_10:34,5981.93,5981.93,5981.93,5981.93,9744,207,1536,
2004-05-05_10:35,5983.77,5983.77,5983.77,5983.77,10583,234,1989,
2004-05-05_10:36,5990.46,5990.46,5990.46,5990.46,7732,147,1424,
2004-05-05_10:37,5993.40,5993.40,5993.40,5993.40,11412,290,2166,
2004-05-05_10:38,5988.47,5988.47,5988.47,5988.47,10704,205,2006,
2004-05-05_10:39,5996.50,5996.50,5996.50,5996.50,14653,333,2892,
2004-05-05_10:40,5996.00,5996.00,5996.00,5996.00,8563,187,1457,
2004-05-05_10:41,5996.34,5996.34,5996.34,5996.34,13357,350,2318,
2004-05-05_10:42,5998.19,5998.19,5998.19,5998.19,8830,200,1518,
2004-05-05_10:43,6010.38,6010.38,6010.38,6010.38,15609,401,2908,
2004-05-05_10:44,6006.17,6006.17,6006.17,6006.17,10906,232,2135,
2004-05-05_10:45,6009.90,6009.90,6009.90,6009.90,14158,355,2715,
2004-05-05_10:46,6009.59,6009.59,6009.59,6009.59,12206,326,2305,
2004-05-05_10:47,6008.44,6008.44,6008.44,6008.44,15898,365,2633,
2004-05-05_10:48,6008.85,6008.85,6008.85,6008.85,11200,270,2039,
2004-05-05_10:49,6000.88,6000.88,6000.88,6000.88,16527,378,2858,
2004-05-05_10:50,5999.96,5999.96,5999.96,5999.96,11141,240,2178,
2004-05-05_10:51,5996.04,5996.04,5996.04,5996.04,16754,384,2889,
2004-05-05_10:52,5992.50,5992.50,5992.50,5992.50,13309,351,1943,
2004-05-05_10:53,5989.12,5989.12,5989.12,5989.12,15535,404,2699,
2004-05-05_10:54,5979.76,5979.76,5979.76,5979.76,13326,320,2082,
2004-05-05_10:55,5979.90,5979.90,5979.90,5979.90,18820,452,3399,
2004-05-05_10:56,5971.71,5971.71,5971.71,5971.71,13039,286,2292,
2004-05-05_10:57,5975.97,5975.97,5975.97,5975.97,15585,350,2823,
2004-05-05_10:58,5969.41,5969.41,5969.41,5969.41,13411,289,2186,
2004-05-05_10:59,5972.37,5972.37,5972.37,5972.37,15709,415,2988,
2004-05-05_11:00,5963.26,5963.26,5963.26,5963.26,14197,275,2563,
2004-05-05_11:01,5964.68,5964.68,5964.68,5964.68,15916,334,2891,
2004-05-05_11:02,5959.34,5959.34,5959.34,5959.34,18575,433,2821,
2004-05-05_11:03,5956.86,5956.86,5956.86,5956.86,19560,465,3738,
2004-05-05_11:04,5955.16,5955.16,5955.16,5955.16,14834,293,2687,
2004-05-05_11:05,5955.57,5955.57,5955.57,5955.57,26279,624,4625,
2004-05-05_11:06,5953.42,5953.42,5953.42,5953.42,18838,423,3437,
2004-05-05_11:07,5953.07,5953.07,5953.07,5953.07,21692,518,3742,
2004-05-05_11:08,5953.28,5953.28,5953.28,5953.28,13263,260,2352,
2004-05-05_11:09,5953.33,5953.33,5953.33,5953.33,21133,438,3308,
2004-05-05_11:10,5954.48,5954.48,5954.48,5954.48,13059,229,2100,
2004-05-05_11:11,5954.17,5954.17,5954.17,5954.17,17469,363,2888,
2004-05-05_11:12,5958.97,5958.97,5958.97,5958.97,11735,246,1892,
2004-05-05_11:13,5965.40,5965.40,5965.40,5965.40,13408,287,2208,
2004-05-05_11:14,5966.02,5966.02,5966.02,5966.02,12360,279,2027,
2004-05-05_11:15,5971.98,5971.98,5971.98,5971.98,14554,329,2636,
2004-05-05_11:16,5982.50,5982.50,5982.50,5982.50,10074,223,1574,
2004-05-05_11:17,5977.37,5977.37,5977.37,5977.37,13141,277,2313,
2004-05-05_11:18,5981.91,5981.91,5981.91,5981.91,9278,170,1601,
2004-05-05_11:19,5985.12,5985.12,5985.12,5985.12,12231,266,2124,
2004-05-05_11:20,5979.89,5979.89,5979.89,5979.89,8321,170,1484,
2004-05-05_11:21,5985.10,5985.10,5985.10,5985.10,11140,231,1984,
2004-05-05_11:22,5990.33,5990.33,5990.33,5990.33,7534,149,1288,
2004-05-05_11:23,5986.22,5986.22,5986.22,5986.22,10521,228,1782,
2004-05-05_11:24,5987.40,5987.40,5987.40,5987.40,8601,199,1218,
2004-05-05_11:25,5983.37,5983.37,5983.37,5983.37,9237,204,1649,
2004-05-05_11:26,5989.47,5989.47,5989.47,5989.47,6831,176,1159,
2004-05-05_11:27,5991.51,5991.51,5991.51,5991.51,11496,241,1747,
2004-05-05_11:28,5993.87,5993.87,5993.87,5993.87,8108,227,1324,
2004-05-05_11:29,5997.09,5997.09,5997.09,5997.09,10651,256,1735,
2004-05-05_11:30,5997.71,5997.71,5997.71,5997.71,8142,196,1419,
2004-05-05_11:31,6003.06,6003.06,6003.06,6003.06,12459,260,1902,
2004-05-05_11:32,6004.88,6004.88,6004.88,6004.88,9148,200,1449,
2004-05-05_11:33,6009.18,6009.18,6009.18,6009.18,12521,285,1992,
2004-05-05_11:34,6008.34,6008.34,6008.34,6008.34,8294,178,1297,
2004-05-05_11:35,6011.24,6011.24,6011.24,6011.24,10710,242,1945,
2004-05-05_11:36,6018.53,6018.53,6018.53,6018.53,9975,226,1538,
2004-05-05_11:37,6016.33,6016.33,6016.33,6016.33,12768,288,2076,
2004-05-05_11:38,6018.78,6018.78,6018.78,6018.78,8768,201,1396,
2004-05-05_11:39,6019.52,6019.52,6019.52,6019.52,11499,240,1927,
2004-05-05_11:40,6019.48,6019.48,6019.48,6019.48,7934,169,1453,
2004-05-05_11:41,6016.30,6016.30,6016.30,6016.30,14578,345,2206,
2004-05-05_11:42,6016.15,6016.15,6016.15,6016.15,9896,222,1500,
2004-05-05_11:43,6006.83,6006.83,6006.83,6006.83,12055,294,2239,
2004-05-05_11:44,6005.87,6005.87,6005.87,6005.87,7707,188,1450,
2004-05-05_11:45,6009.26,6009.26,6009.26,6009.26,10255,252,1773,
2004-05-05_11:46,5999.81,5999.81,5999.81,5999.81,7435,186,1396,
2004-05-05_11:47,6003.54,6003.54,6003.54,6003.54,8969,223,1582,
2004-05-05_11:48,6003.80,6003.80,6003.80,6003.80,6609,144,1185,
2004-05-05_11:49,6008.63,6008.63,6008.63,6008.63,11373,231,1711,
2004-05-05_11:50,6007.73,6007.73,6007.73,6007.73,5710,112,1016,
2004-05-05_11:51,6011.24,6011.24,6011.24,6011.24,7409,154,1250,
2004-05-05_11:52,6008.04,6008.04,6008.04,6008.04,6536,118,915,
2004-05-05_11:53,5999.36,5999.36,5999.36,5999.36,8312,192,1337,
2004-05-05_11:54,6000.89,6000.89,6000.89,6000.89,5450,132,929,
2004-05-05_11:55,5999.61,5999.61,5999.61,5999.61,9348,218,1460,
2004-05-05_11:56,6000.20,6000.20,6000.20,6000.20,5341,126,910,
2004-05-05_11:57,5997.10,5997.10,5997.10,5997.10,9293,202,1394,
2004-05-05_11:58,5994.56,5994.56,5994.56,5994.56,7492,174,1342,
2004-05-05_11:59,5999.15,5999.15,5999.15,5999.15,9188,209,1532,
2004-05-05_12:00,5993.37,5993.37,5993.37,5993.37,6967,152,1138,
2004-05-05_12:01,6001.97,6001.97,6001.97,6001.97,8424,189,1675,
2004-05-05_12:02,6001.61,6001.61,6001.61,6001.61,5970,143,1074,
2004-05-05_12:03,5998.94,5998.94,5998.94,5998.94,8407,200,1342,
2004-05-05_12:04,6003.97,6003.97,6003.97,6003.97,5561,153,944,
2004-05-05_12:05,6004.26,6004.26,6004.26,6004.26,7957,192,1206,
2004-05-05_12:06,6000.18,6000.18,6000.18,6000.18,6375,142,986,
2004-05-05_12:07,5999.68,5999.68,5999.68,5999.68,6911,160,1261,
2004-05-05_12:08,6003.75,6003.75,6003.75,6003.75,5004,120,972,
2004-05-05_12:09,5997.38,5997.38,5997.38,5997.38,6207,130,1189,
2004-05-05_12:10,5993.92,5993.92,5993.92,5993.92,7166,176,1488,
2004-05-05_12:11,5992.16,5992.16,5992.16,5992.16,9802,234,1712,
2004-05-05_12:12,5995.09,5995.09,5995.09,5995.09,7267,161,1305,
2004-05-05_12:13,5987.95,5987.95,5987.95,5987.95,9459,206,1613,
2004-05-05_12:14,5989.69,5989.69,5989.69,5989.69,7954,168,1365,
2004-05-05_12:15,5988.16,5988.16,5988.16,5988.16,8660,193,1696,
2004-05-05_12:16,5986.42,5986.42,5986.42,5986.42,8316,176,1199,
2004-05-05_12:17,5982.61,5982.61,5982.61,5982.61,11837,297,2203,
2004-05-05_12:18,5980.15,5980.15,5980.15,5980.15,10443,225,1801,
2004-05-05_12:19,5977.18,5977.18,5977.18,5977.18,13655,314,2295,
2004-05-05_12:20,5978.81,5978.81,5978.81,5978.81,10461,227,1747,
2004-05-05_12:21,5976.32,5976.32,5976.32,5976.32,13554,392,2485,
2004-05-05_12:22,5976.04,5976.04,5976.04,5976.04,9628,204,1654,
2004-05-05_12:23,5975.27,5975.27,5975.27,5975.27,12459,266,2382,
2004-05-05_12:24,5975.20,5975.20,5975.20,5975.20,10838,226,1744,
2004-05-05_12:25,5973.93,5973.93,5973.93,5973.93,16886,352,2705,
2004-05-05_12:26,5974.50,5974.50,5974.50,5974.50,10078,204,1835,
2004-05-05_12:27,5971.51,5971.51,5971.51,5971.51,14459,310,2471,
2004-05-05_12:28,5971.69,5971.69,5971.69,5971.69,8122,163,1672,
2004-05-05_12:29,5971.77,5971.77,5971.77,5971.77,16802,406,2890,
2004-05-05_12:30,5966.84,5966.84,5966.84,5966.84,11197,259,2168,
2004-05-05_12:31,5960.35,5960.35,5960.35,5960.35,15559,347,2707,
2004-05-05_12:32,5960.16,5960.16,5960.16,5960.16,11170,247,2017,
2004-05-05_12:33,5957.76,5957.76,5957.76,5957.76,15087,346,2720,
2004-05-05_12:34,5954.91,5954.91,5954.91,5954.91,14528,342,2427,
2004-05-05_12:35,5950.53,5950.53,5950.53,5950.53,21085,506,3671,
2004-05-05_12:36,5946.64,5946.64,5946.64,5946.64,18672,410,3765,
2004-05-05_12:37,5942.33,5942.33,5942.33,5942.33,30754,735,5723,
2004-05-05_12:38,5941.18,5941.18,5941.18,5941.18,20650,423,3883,
2004-05-05_12:39,5937.26,5937.26,5937.26,5937.26,30233,717,5188,
2004-05-05_12:40,5934.79,5934.79,5934.79,5934.79,22386,473,3880,
2004-05-05_12:41,5929.32,5929.32,5929.32,5929.32,31993,719,5782,
2004-05-05_12:42,5930.54,5930.54,5930.54,5930.54,19399,423,3567,
2004-05-05_12:43,5924.55,5924.55,5924.55,5924.55,22941,501,4369,
2004-05-05_12:44,5924.36,5924.36,5924.36,5924.36,17084,364,3357,
2004-05-05_12:45,5930.21,5930.21,5930.21,5930.21,24684,503,3956,
2004-05-05_12:46,5926.06,5926.06,5926.06,5926.06,15357,304,2670,
2004-05-05_12:47,5929.36,5929.36,5929.36,5929.36,21348,476,3683,
2004-05-05_12:48,5924.47,5924.47,5924.47,5924.47,16870,386,2912,
2004-05-05_12:49,5916.71,5916.71,5916.71,5916.71,23857,557,4535,
2004-05-05_12:50,5913.50,5913.50,5913.50,5913.50,24361,563,4448,
2004-05-05_12:51,5909.05,5909.05,5909.05,5909.05,40055,1077,7571,
2004-05-05_12:52,5907.86,5907.86,5907.86,5907.86,30494,776,5863,
2004-05-05_12:53,5898.02,5898.02,5898.02,5898.02,38390,983,7345,
2004-05-05_12:54,5900.40,5900.40,5900.40,5900.40,30929,658,5001,
2004-05-05_12:55,5896.13,5896.13,5896.13,5896.13,33685,811,5953,
2004-05-05_12:56,5894.84,5894.84,5894.84,5894.84,22255,518,3789,
2004-05-05_12:57,5897.60,5897.60,5897.60,5897.60,26125,588,4627,
2004-05-05_12:58,5901.38,5901.38,5901.38,5901.38,17121,333,2757,
2004-05-05_12:59,5902.78,5902.78,5902.78,5902.78,23148,524,3563,
2004-05-05_13:00,5907.29,5907.29,5907.29,5907.29,11949,266,2210,
2004-05-05_13:01,5914.06,5914.06,5914.06,5914.06,15487,343,2713,
2004-05-05_13:02,5913.41,5913.41,5913.41,5913.41,11079,239,1992,
2004-05-05_13:03,5916.52,5916.52,5916.52,5916.52,17289,358,2850,
2004-05-05_13:04,5919.99,5919.99,5919.99,5919.99,11775,237,2054,
2004-05-05_13:05,5921.99,5921.99,5921.99,5921.99,14971,345,2541,
2004-05-05_13:06,5924.18,5924.18,5924.18,5924.18,13334,333,2068,
2004-05-05_13:07,5926.36,5926.36,5926.36,5926.36,14107,345,2643,
2004-05-05_13:08,5927.54,5927.54,5927.54,5927.54,11453,246,1910,
2004-05-05_13:09,5928.19,5928.19,5928.19,5928.19,18109,433,2822,
2004-05-05_13:10,5917.01,5917.01,5917.01,5917.01,10855,257,2015,
2004-05-05_13:11,5920.53,5920.53,5920.53,5920.53,15599,339,3117,
2004-05-05_13:12,5918.65,5918.65,5918.65,5918.65,15226,314,2715,
2004-05-05_13:13,5910.94,5910.94,5910.94,5910.94,19964,436,3699,
2004-05-05_13:14,5907.97,5907.97,5907.97,5907.97,17416,399,3242,
2004-05-05_13:15,5899.70,5899.70,5899.70,5899.70,36676,934,6447,
2004-05-05_13:16,5894.38,5894.38,5894.38,5894.38,25491,564,5043,
2004-05-05_13:17,5885.63,5885.63,5885.63,5885.63,36452,842,6816,
2004-05-05_13:18,5880.85,5880.85,5880.85,5880.85,31921,782,6236,
2004-05-05_13:19,5869.57,5869.57,5869.57,5869.57,40549,1020,7380,
2004-05-05_13:20,5866.09,5866.09,5866.09,5866.09,31383,689,5172,
2004-05-05_13:21,5866.88,5866.88,5866.88,5866.88,37547,869,6827,
2004-05-05_13:22,5864.60,5864.60,5864.60,5864.60,32339,724,5722,
2004-05-05_13:23,5858.38,5858.38,5858.38,5858.38,35086,768,6386,
2004-05-05_13:24,5857.29,5857.29,5857.29,5857.29,25681,558,4638,
2004-05-05_13:25,5860.58,5860.58,5860.58,5860.58,33698,753,6144,
2004-05-05_13:26,5860.58,5860.58,5860.58,5860.58,0,0,0,
2004-05-05_13:27,5860.58,5860.58,5860.58,5860.58,0,0,0,
2004-05-05_13:28,5860.58,5860.58,5860.58,5860.58,0,0,0,
2004-05-05_13:29,5860.58,5860.58,5860.58,5860.58,0,0,0,
2004-05-05_13:30,5854.23,5854.23,5854.23,5854.23,157785,3558,24087,
2004-05-06_09:01,5940.85,5940.85,5940.85,5940.85,129670,2933,21237,
2004-05-06_09:02,5947.30,5947.30,5947.30,5947.30,31093,722,5286,
2004-05-06_09:03,5950.00,5950.00,5950.00,5950.00,45557,1251,7855,
2004-05-06_09:04,5945.52,5945.52,5945.52,5945.52,33097,772,5573,
2004-05-06_09:05,5950.12,5950.12,5950.12,5950.12,46102,1150,7783,
2004-05-06_09:06,5952.30,5952.30,5952.30,5952.30,29956,637,5214,
2004-05-06_09:07,5952.36,5952.36,5952.36,5952.36,38253,875,6711,
2004-05-06_09:08,5957.70,5957.70,5957.70,5957.70,25755,574,4500,
2004-05-06_09:09,5960.98,5960.98,5960.98,5960.98,36494,788,6447,
2004-05-06_09:10,5967.58,5967.58,5967.58,5967.58,29938,661,4771,
2004-05-06_09:11,5976.67,5976.67,5976.67,5976.67,42047,1024,6842,
2004-05-06_09:12,5978.78,5978.78,5978.78,5978.78,27894,624,4892,
2004-05-06_09:13,5981.05,5981.05,5981.05,5981.05,43148,1085,7157,
2004-05-06_09:14,5989.52,5989.52,5989.52,5989.52,29106,650,4975,
2004-05-06_09:15,5999.74,5999.74,5999.74,5999.74,39167,1035,6814,
2004-05-06_09:16,5992.46,5992.46,5992.46,5992.46,26276,623,5034,
2004-05-06_09:17,5995.32,5995.32,5995.32,5995.32,36641,907,6555,
2004-05-06_09:18,5995.29,5995.29,5995.29,5995.29,25468,565,4555,
2004-05-06_09:19,5991.94,5991.94,5991.94,5991.94,33303,787,6023,
2004-05-06_09:20,5986.42,5986.42,5986.42,5986.42,23194,542,3954,
2004-05-06_09:21,5982.76,5982.76,5982.76,5982.76,29836,712,5338,
2004-05-06_09:22,5973.94,5973.94,5973.94,5973.94,19051,382,3671,
2004-05-06_09:23,5972.23,5972.23,5972.23,5972.23,28595,712,5485,
2004-05-06_09:24,5969.09,5969.09,5969.09,5969.09,20542,436,3735,
2004-05-06_09:25,5961.16,5961.16,5961.16,5961.16,25853,602,4878,
2004-05-06_09:26,5960.55,5960.55,5960.55,5960.55,17480,365,3247,
2004-05-06_09:27,5956.22,5956.22,5956.22,5956.22,25561,630,4699,
2004-05-06_09:28,5959.31,5959.31,5959.31,5959.31,18386,371,3179,
2004-05-06_09:29,5961.36,5961.36,5961.36,5961.36,25203,586,4485,
2004-05-06_09:30,5956.72,5956.72,5956.72,5956.72,19975,374,3099,
2004-05-06_09:31,5959.08,5959.08,5959.08,5959.08,24661,589,4292,
2004-05-06_09:32,5958.97,5958.97,5958.97,5958.97,16687,349,3002,
2004-05-06_09:33,5957.34,5957.34,5957.34,5957.34,20113,434,3611,
2004-05-06_09:34,5952.41,5952.41,5952.41,5952.41,17692,338,2795,
2004-05-06_09:35,5951.79,5951.79,5951.79,5951.79,21650,478,3905,
2004-05-06_09:36,5951.45,5951.45,5951.45,5951.45,18226,433,3342,
2004-05-06_09:37,5944.14,5944.14,5944.14,5944.14,29626,749,5045,
2004-05-06_09:38,5940.93,5940.93,5940.93,5940.93,18664,404,3536,
2004-05-06_09:39,5929.42,5929.42,5929.42,5929.42,31277,651,5757,
2004-05-06_09:40,5920.83,5920.83,5920.83,5920.83,26131,540,4494,
2004-05-06_09:41,5919.97,5919.97,5919.97,5919.97,41068,922,7221,
2004-05-06_09:42,5914.00,5914.00,5914.00,5914.00,33410,688,5286,
2004-05-06_09:43,5900.87,5900.87,5900.87,5900.87,35970,831,6552,
2004-05-06_09:44,5904.10,5904.10,5904.10,5904.10,28567,629,4722,
2004-05-06_09:45,5895.88,5895.88,5895.88,5895.88,38183,954,6743,
2004-05-06_09:46,5896.08,5896.08,5896.08,5896.08,27628,627,4565,
2004-05-06_09:47,5891.76,5891.76,5891.76,5891.76,34228,864,6275,
2004-05-06_09:48,5887.75,5887.75,5887.75,5887.75,20360,447,3797,
2004-05-06_09:49,5891.16,5891.16,5891.16,5891.16,29677,650,5293,
2004-05-06_09:50,5885.29,5885.29,5885.29,5885.29,19653,376,3478,
2004-05-06_09:51,5892.57,5892.57,5892.57,5892.57,26203,551,4597,
2004-05-06_09:52,5886.77,5886.77,5886.77,5886.77,20015,391,3194,
2004-05-06_09:53,5902.73,5902.73,5902.73,5902.73,27034,739,4495,
2004-05-06_09:54,5907.06,5907.06,5907.06,5907.06,21844,578,3287,
2004-05-06_09:55,5911.89,5911.89,5911.89,5911.89,24368,586,4399,
2004-05-06_09:56,5917.57,5917.57,5917.57,5917.57,15460,323,2716,
2004-05-06_09:57,5924.61,5924.61,5924.61,5924.61,22670,583,3741,
2004-05-06_09:58,5927.54,5927.54,5927.54,5927.54,16125,354,2525,
2004-05-06_09:59,5932.45,5932.45,5932.45,5932.45,18314,372,3254,
2004-05-06_10:00,5931.28,5931.28,5931.28,5931.28,13076,255,2208,
2004-05-06_10:01,5931.80,5931.80,5931.80,5931.80,16661,379,3041,
2004-05-06_10:02,5927.87,5927.87,5927.87,5927.87,12159,267,1946,
2004-05-06_10:03,5925.67,5925.67,5925.67,5925.67,15067,346,2733,
2004-05-06_10:04,5924.51,5924.51,5924.51,5924.51,9693,182,1831,
2004-05-06_10:05,5920.20,5920.20,5920.20,5920.20,11558,246,2469,
2004-05-06_10:06,5925.43,5925.43,5925.43,5925.43,8738,191,1859,
2004-05-06_10:07,5916.00,5916.00,5916.00,5916.00,13837,304,2743,
2004-05-06_10:08,5921.34,5921.34,5921.34,5921.34,11090,224,2041,
2004-05-06_10:09,5910.73,5910.73,5910.73,5910.73,16039,411,2628,
2004-05-06_10:10,5913.38,5913.38,5913.38,5913.38,9468,203,1807,
2004-05-06_10:11,5914.95,5914.95,5914.95,5914.95,12545,278,2418,
2004-05-06_10:12,5911.45,5911.45,5911.45,5911.45,7878,147,1511,
2004-05-06_10:13,5907.33,5907.33,5907.33,5907.33,11009,235,2176,
2004-05-06_10:14,5910.96,5910.96,5910.96,5910.96,6796,146,1463,
2004-05-06_10:15,5908.28,5908.28,5908.28,5908.28,13797,315,2377,
2004-05-06_10:16,5909.71,5909.71,5909.71,5909.71,8044,174,1595,
2004-05-06_10:17,5911.32,5911.32,5911.32,5911.32,10031,240,2107,
2004-05-06_10:18,5911.25,5911.25,5911.25,5911.25,8233,164,1537,
2004-05-06_10:19,5906.68,5906.68,5906.68,5906.68,11837,296,2254,
2004-05-06_10:20,5904.35,5904.35,5904.35,5904.35,6027,143,1280,
2004-05-06_10:21,5911.07,5911.07,5911.07,5911.07,11960,286,2229,
2004-05-06_10:22,5903.96,5903.96,5903.96,5903.96,7359,164,1506,
2004-05-06_10:23,5898.28,5898.28,5898.28,5898.28,11765,295,2281,
2004-05-06_10:24,5895.83,5895.83,5895.83,5895.83,10382,279,1936,
2004-05-06_10:25,5900.10,5900.10,5900.10,5900.10,13363,308,2566,
2004-05-06_10:26,5898.30,5898.30,5898.30,5898.30,10831,222,1921,
2004-05-06_10:27,5890.66,5890.66,5890.66,5890.66,14940,318,2791,
2004-05-06_10:28,5894.59,5894.59,5894.59,5894.59,14093,284,2354,
2004-05-06_10:29,5891.05,5891.05,5891.05,5891.05,18004,464,3703,
2004-05-06_10:30,5892.95,5892.95,5892.95,5892.95,13266,274,2568,
2004-05-06_10:31,5891.25,5891.25,5891.25,5891.25,19822,436,3597,
2004-05-06_10:32,5881.55,5881.55,5881.55,5881.55,17463,411,3049,
2004-05-06_10:33,5876.94,5876.94,5876.94,5876.94,23356,508,4309,
2004-05-06_10:34,5876.95,5876.95,5876.95,5876.95,21953,484,3726,
2004-05-06_10:35,5867.50,5867.50,5867.50,5867.50,31559,686,5473,
2004-05-06_10:36,5863.51,5863.51,5863.51,5863.51,24988,534,4200,
2004-05-06_10:37,5856.02,5856.02,5856.02,5856.02,36792,899,6560,
2004-05-06_10:38,5851.66,5851.66,5851.66,5851.66,34992,831,5902,
2004-05-06_10:39,5836.70,5836.70,5836.70,5836.70,46626,960,7774,
2004-05-06_10:40,5830.85,5830.85,5830.85,5830.85,36218,758,5795,
2004-05-06_10:41,5820.34,5820.34,5820.34,5820.34,43946,954,7422,
2004-05-06_10:42,5818.57,5818.57,5818.57,5818.57,30649,620,4915,
2004-05-06_10:43,5822.75,5822.75,5822.75,5822.75,39368,837,6260,
2004-05-06_10:44,5823.43,5823.43,5823.43,5823.43,25416,519,4085,
2004-05-06_10:45,5832.83,5832.83,5832.83,5832.83,31771,722,5204,
2004-05-06_10:46,5839.68,5839.68,5839.68,5839.68,22791,501,3674,
2004-05-06_10:47,5842.07,5842.07,5842.07,5842.07,22105,447,4052,
2004-05-06_10:48,5851.05,5851.05,5851.05,5851.05,13526,284,2463,
2004-05-06_10:49,5860.07,5860.07,5860.07,5860.07,18032,439,3094,
2004-05-06_10:50,5862.15,5862.15,5862.15,5862.15,12602,274,2148,
2004-05-06_10:51,5868.12,5868.12,5868.12,5868.12,17797,371,2970,
2004-05-06_10:52,5869.51,5869.51,5869.51,5869.51,11084,243,2171,
2004-05-06_10:53,5877.64,5877.64,5877.64,5877.64,17359,383,2938,
2004-05-06_10:54,5879.86,5879.86,5879.86,5879.86,11927,260,2123,
2004-05-06_10:55,5882.98,5882.98,5882.98,5882.98,13900,353,2824,
2004-05-06_10:56,5882.48,5882.48,5882.48,5882.48,8414,188,1665,
2004-05-06_10:57,5882.74,5882.74,5882.74,5882.74,10372,254,2207,
2004-05-06_10:58,5883.33,5883.33,5883.33,5883.33,8178,173,1516,
2004-05-06_10:59,5881.88,5881.88,5881.88,5881.88,10776,289,2078,
2004-05-06_11:00,5880.85,5880.85,5880.85,5880.85,7088,150,1283,
2004-05-06_11:01,5880.11,5880.11,5880.11,5880.11,10692,241,2214,
2004-05-06_11:02,5873.31,5873.31,5873.31,5873.31,7769,167,1434,
2004-05-06_11:03,5876.13,5876.13,5876.13,5876.13,9989,218,1844,
2004-05-06_11:04,5872.27,5872.27,5872.27,5872.27,7408,184,1432,
2004-05-06_11:05,5878.27,5878.27,5878.27,5878.27,9475,237,1835,
2004-05-06_11:06,5872.55,5872.55,5872.55,5872.55,6534,144,1212,
2004-05-06_11:07,5875.25,5875.25,5875.25,5875.25,8438,201,1566,
2004-05-06_11:08,5877.56,5877.56,5877.56,5877.56,4950,100,973,
2004-05-06_11:09,5876.31,5876.31,5876.31,5876.31,7814,174,1516,
2004-05-06_11:10,5880.61,5880.61,5880.61,5880.61,5758,116,1048,
2004-05-06_11:11,5877.13,5877.13,5877.13,5877.13,8880,230,1656,
2004-05-06_11:12,5882.79,5882.79,5882.79,5882.79,5832,139,1207,
2004-05-06_11:13,5882.02,5882.02,5882.02,5882.02,8622,222,1606,
2004-05-06_11:14,5882.31,5882.31,5882.31,5882.31,8776,237,1557,
2004-05-06_11:15,5885.65,5885.65,5885.65,5885.65,9491,233,1804,
2004-05-06_11:16,5888.80,5888.80,5888.80,5888.80,7037,158,1362,
2004-05-06_11:17,5893.92,5893.92,5893.92,5893.92,18029,399,2585,
2004-05-06_11:18,5904.28,5904.28,5904.28,5904.28,14696,343,2374,
2004-05-06_11:19,5909.96,5909.96,5909.96,5909.96,19127,466,3264,
2004-05-06_11:20,5910.56,5910.56,5910.56,5910.56,20098,452,3054,
2004-05-06_11:21,5916.69,5916.69,5916.69,5916.69,25232,612,4284,
2004-05-06_11:22,5921.55,5921.55,5921.55,5921.55,17934,387,2911,
2004-05-06_11:23,5921.86,5921.86,5921.86,5921.86,24025,579,4009,
2004-05-06_11:24,5926.65,5926.65,5926.65,5926.65,15786,336,2688,
2004-05-06_11:25,5930.27,5930.27,5930.27,5930.27,20572,506,3578,
2004-05-06_11:26,5928.68,5928.68,5928.68,5928.68,13922,256,2317,
2004-05-06_11:27,5933.93,5933.93,5933.93,5933.93,16669,332,3170,
2004-05-06_11:28,5931.07,5931.07,5931.07,5931.07,12922,251,2303,
2004-05-06_11:29,5933.55,5933.55,5933.55,5933.55,22408,630,3390,
2004-05-06_11:30,5935.69,5935.69,5935.69,5935.69,16580,410,2526,
2004-05-06_11:31,5936.95,5936.95,5936.95,5936.95,20758,544,3607,
2004-05-06_11:32,5939.35,5939.35,5939.35,5939.35,13409,314,2388,
2004-05-06_11:33,5945.25,5945.25,5945.25,5945.25,23358,690,3953,
2004-05-06_11:34,5941.34,5941.34,5941.34,5941.34,16024,346,2453,
2004-05-06_11:35,5941.51,5941.51,5941.51,5941.51,23038,612,3497,
2004-05-06_11:36,5939.47,5939.47,5939.47,5939.47,14300,348,2476,
2004-05-06_11:37,5937.32,5937.32,5937.32,5937.32,17791,396,2973,
2004-05-06_11:38,5934.60,5934.60,5934.60,5934.60,13248,377,2202,
2004-05-06_11:39,5930.40,5930.40,5930.40,5930.40,14483,326,2636,
2004-05-06_11:40,5926.06,5926.06,5926.06,5926.06,10826,240,1894,
2004-05-06_11:41,5922.52,5922.52,5922.52,5922.52,15681,369,2620,
2004-05-06_11:42,5916.09,5916.09,5916.09,5916.09,9032,192,1730,
2004-05-06_11:43,5917.36,5917.36,5917.36,5917.36,12148,287,2049,
2004-05-06_11:44,5920.47,5920.47,5920.47,5920.47,9041,175,1435,
2004-05-06_11:45,5920.45,5920.45,5920.45,5920.45,9031,193,1670,
2004-05-06_11:46,5922.59,5922.59,5922.59,5922.59,6469,143,1118,
2004-05-06_11:47,5922.54,5922.54,5922.54,5922.54,7646,209,1398,
2004-05-06_11:48,5925.09,5925.09,5925.09,5925.09,6694,160,1098,
2004-05-06_11:49,5924.59,5924.59,5924.59,5924.59,8640,244,1723,
2004-05-06_11:50,5926.21,5926.21,5926.21,5926.21,7873,191,1330,
2004-05-06_11:51,5936.53,5936.53,5936.53,5936.53,8475,222,1555,
2004-05-06_11:52,5934.83,5934.83,5934.83,5934.83,7456,212,1445,
2004-05-06_11:53,5936.87,5936.87,5936.87,5936.87,9069,219,1758,
2004-05-06_11:54,5936.94,5936.94,5936.94,5936.94,9951,239,1892,
2004-05-06_11:55,5943.61,5943.61,5943.61,5943.61,24579,573,3633,
2004-05-06_11:56,5947.90,5947.90,5947.90,5947.90,16617,419,2704,
2004-05-06_11:57,5950.11,5950.11,5950.11,5950.11,27671,729,4105,
2004-05-06_11:58,5953.67,5953.67,5953.67,5953.67,16392,425,2695,
2004-05-06_11:59,5953.39,5953.39,5953.39,5953.39,18602,489,3369,
2004-05-06_12:00,5955.63,5955.63,5955.63,5955.63,15124,365,2362,
2004-05-06_12:01,5958.72,5958.72,5958.72,5958.72,15881,388,2653,
2004-05-06_12:02,5960.04,5960.04,5960.04,5960.04,13908,326,2218,
2004-05-06_12:03,5959.94,5959.94,5959.94,5959.94,16701,403,2567,
2004-05-06_12:04,5954.32,5954.32,5954.32,5954.32,11410,260,1905,
2004-05-06_12:05,5950.91,5950.91,5950.91,5950.91,13108,288,2567,
2004-05-06_12:06,5948.87,5948.87,5948.87,5948.87,10721,220,1917,
2004-05-06_12:07,5943.92,5943.92,5943.92,5943.92,16018,362,2707,
2004-05-06_12:08,5944.37,5944.37,5944.37,5944.37,9489,205,1750,
2004-05-06_12:09,5942.17,5942.17,5942.17,5942.17,11869,262,2240,
2004-05-06_12:10,5939.94,5939.94,5939.94,5939.94,6598,155,1306,
2004-05-06_12:11,5940.16,5940.16,5940.16,5940.16,8616,184,1563,
2004-05-06_12:12,5939.34,5939.34,5939.34,5939.34,5889,127,1129,
2004-05-06_12:13,5941.34,5941.34,5941.34,5941.34,6681,151,1268,
2004-05-06_12:14,5940.68,5940.68,5940.68,5940.68,4694,90,964,
2004-05-06_12:15,5937.16,5937.16,5937.16,5937.16,8502,188,1518,
2004-05-06_12:16,5938.62,5938.62,5938.62,5938.62,6818,156,1152,
2004-05-06_12:17,5940.59,5940.59,5940.59,5940.59,8347,197,1358,
2004-05-06_12:18,5946.22,5946.22,5946.22,5946.22,5329,125,1176,
2004-05-06_12:19,5946.27,5946.27,5946.27,5946.27,7840,200,1568,
2004-05-06_12:20,5944.87,5944.87,5944.87,5944.87,5599,145,1184,
2004-05-06_12:21,5942.33,5942.33,5942.33,5942.33,8413,199,1489,
2004-05-06_12:22,5949.66,5949.66,5949.66,5949.66,5724,127,1231,
2004-05-06_12:23,5949.26,5949.26,5949.26,5949.26,9469,199,1757,
2004-05-06_12:24,5948.11,5948.11,5948.11,5948.11,8213,197,1374,
2004-05-06_12:25,5949.99,5949.99,5949.99,5949.99,8457,232,1479,
2004-05-06_12:26,5947.01,5947.01,5947.01,5947.01,5860,120,1121,
2004-05-06_12:27,5947.13,5947.13,5947.13,5947.13,8337,180,1470,
2004-05-06_12:28,5944.42,5944.42,5944.42,5944.42,5427,110,1113,
2004-05-06_12:29,5940.59,5940.59,5940.59,5940.59,9611,210,1772,
2004-05-06_12:30,5942.35,5942.35,5942.35,5942.35,8393,206,1530,
2004-05-06_12:31,5939.39,5939.39,5939.39,5939.39,10758,244,1908,
2004-05-06_12:32,5935.86,5935.86,5935.86,5935.86,7652,159,1437,
2004-05-06_12:33,5938.39,5938.39,5938.39,5938.39,14055,454,2275,
2004-05-06_12:34,5931.05,5931.05,5931.05,5931.05,8724,193,1476,
2004-05-06_12:35,5936.81,5936.81,5936.81,5936.81,10008,227,1883,
2004-05-06_12:36,5936.94,5936.94,5936.94,5936.94,8769,172,1537,
2004-05-06_12:37,5935.48,5935.48,5935.48,5935.48,9431,193,1686,
2004-05-06_12:38,5926.87,5926.87,5926.87,5926.87,6534,145,1216,
2004-05-06_12:39,5932.60,5932.60,5932.60,5932.60,8861,206,1724,
2004-05-06_12:40,5929.40,5929.40,5929.40,5929.40,7819,160,1372,
2004-05-06_12:41,5927.74,5927.74,5927.74,5927.74,9771,215,1828,
2004-05-06_12:42,5929.77,5929.77,5929.77,5929.77,5665,116,1071,
2004-05-06_12:43,5931.97,5931.97,5931.97,5931.97,8828,203,1737,
2004-05-06_12:44,5929.67,5929.67,5929.67,5929.67,7139,176,1420,
2004-05-06_12:45,5936.00,5936.00,5936.00,5936.00,9274,209,1818,
2004-05-06_12:46,5930.70,5930.70,5930.70,5930.70,7597,194,1316,
2004-05-06_12:47,5941.45,5941.45,5941.45,5941.45,10508,270,1967,
2004-05-06_12:48,5940.80,5940.80,5940.80,5940.80,8703,209,1459,
2004-05-06_12:49,5945.38,5945.38,5945.38,5945.38,15972,428,2436,
2004-05-06_12:50,5954.03,5954.03,5954.03,5954.03,16930,401,2520,
2004-05-06_12:51,5959.76,5959.76,5959.76,5959.76,25515,604,4031,
2004-05-06_12:52,5968.28,5968.28,5968.28,5968.28,22203,528,3571,
2004-05-06_12:53,5972.06,5972.06,5972.06,5972.06,33399,789,5072,
2004-05-06_12:54,5970.95,5970.95,5970.95,5970.95,22910,488,3333,
2004-05-06_12:55,5978.23,5978.23,5978.23,5978.23,26286,585,4310,
2004-05-06_12:56,5977.66,5977.66,5977.66,5977.66,17531,397,2976,
2004-05-06_12:57,5977.76,5977.76,5977.76,5977.76,23529,603,4043,
2004-05-06_12:58,5976.27,5976.27,5976.27,5976.27,15417,322,2766,
2004-05-06_12:59,5975.10,5975.10,5975.10,5975.10,17599,383,3302,
2004-05-06_13:00,5973.24,5973.24,5973.24,5973.24,12754,264,2224,
2004-05-06_13:01,5972.34,5972.34,5972.34,5972.34,17347,395,3327,
2004-05-06_13:02,5970.07,5970.07,5970.07,5970.07,11574,223,2145,
2004-05-06_13:03,5969.64,5969.64,5969.64,5969.64,16729,356,2847,
2004-05-06_13:04,5967.84,5967.84,5967.84,5967.84,12450,270,1948,
2004-05-06_13:05,5965.65,5965.65,5965.65,5965.65,15889,351,2390,
2004-05-06_13:06,5967.17,5967.17,5967.17,5967.17,10788,214,1928,
2004-05-06_13:07,5966.37,5966.37,5966.37,5966.37,13065,324,2428,
2004-05-06_13:08,5966.95,5966.95,5966.95,5966.95,9804,222,1740,
2004-05-06_13:09,5965.95,5965.95,5965.95,5965.95,15166,360,2709,
2004-05-06_13:10,5966.50,5966.50,5966.50,5966.50,11617,286,1993,
2004-05-06_13:11,5966.86,5966.86,5966.86,5966.86,14303,347,2704,
2004-05-06_13:12,5963.70,5963.70,5963.70,5963.70,12396,369,2425,
2004-05-06_13:13,5967.57,5967.57,5967.57,5967.57,14517,335,2725,
2004-05-06_13:14,5960.32,5960.32,5960.32,5960.32,13528,372,2505,
2004-05-06_13:15,5961.97,5961.97,5961.97,5961.97,16302,470,3140,
2004-05-06_13:16,5964.32,5964.32,5964.32,5964.32,15855,371,2484,
2004-05-06_13:17,5960.77,5960.77,5960.77,5960.77,20331,512,3400,
2004-05-06_13:18,5960.69,5960.69,5960.69,5960.69,13770,312,2446,
2004-05-06_13:19,5959.55,5959.55,5959.55,5959.55,20880,515,3615,
2004-05-06_13:20,5954.08,5954.08,5954.08,5954.08,15401,338,2642,
2004-05-06_13:21,5950.99,5950.99,5950.99,5950.99,24498,568,4150,
2004-05-06_13:22,5947.11,5947.11,5947.11,5947.11,17885,351,2935,
2004-05-06_13:23,5946.66,5946.66,5946.66,5946.66,25423,592,4479,
2004-05-06_13:24,5942.97,5942.97,5942.97,5942.97,18000,403,3299,
2004-05-06_13:25,5944.73,5944.73,5944.73,5944.73,29806,701,5235,
2004-05-06_13:26,5944.73,5944.73,5944.73,5944.73,0,0,0,
2004-05-06_13:27,5944.73,5944.73,5944.73,5944.73,0,0,0,
2004-05-06_13:28,5944.73,5944.73,5944.73,5944.73,0,0,0,
2004-05-06_13:29,5944.73,5944.73,5944.73,5944.73,0,0,0,
2004-05-06_13:30,5909.79,5909.79,5909.79,5909.79,200896,4986,30792,
2004-05-07_09:01,5892.94,5892.94,5892.94,5892.94,113667,1934,17561,
2004-05-07_09:02,5890.55,5890.55,5890.55,5890.55,18702,373,3327,
2004-05-07_09:03,5889.89,5889.89,5889.89,5889.89,28716,627,4961,
2004-05-07_09:04,5891.26,5891.26,5891.26,5891.26,19879,393,3715,
2004-05-07_09:05,5898.75,5898.75,5898.75,5898.75,30135,765,5536,
2004-05-07_09:06,5907.32,5907.32,5907.32,5907.32,25748,576,4451,
2004-05-07_09:07,5924.11,5924.11,5924.11,5924.11,34762,854,5916,
2004-05-07_09:08,5930.31,5930.31,5930.31,5930.31,24262,551,4126,
2004-05-07_09:09,5932.82,5932.82,5932.82,5932.82,32136,800,5972,
2004-05-07_09:10,5933.43,5933.43,5933.43,5933.43,22192,533,4044,
2004-05-07_09:11,5945.32,5945.32,5945.32,5945.32,33614,801,5561,
2004-05-07_09:12,5940.57,5940.57,5940.57,5940.57,25213,529,3845,
2004-05-07_09:13,5938.02,5938.02,5938.02,5938.02,31453,757,5493,
2004-05-07_09:14,5938.04,5938.04,5938.04,5938.04,22305,483,3937,
2004-05-07_09:15,5929.95,5929.95,5929.95,5929.95,29288,731,5205,
2004-05-07_09:16,5922.65,5922.65,5922.65,5922.65,19213,420,3253,
2004-05-07_09:17,5920.68,5920.68,5920.68,5920.68,24313,529,4169,
2004-05-07_09:18,5917.86,5917.86,5917.86,5917.86,14798,352,2576,
2004-05-07_09:19,5918.59,5918.59,5918.59,5918.59,23558,668,3929,
2004-05-07_09:20,5917.22,5917.22,5917.22,5917.22,15328,340,2453,
2004-05-07_09:21,5919.84,5919.84,5919.84,5919.84,22140,484,3894,
2004-05-07_09:22,5918.51,5918.51,5918.51,5918.51,14185,291,2361,
2004-05-07_09:23,5922.44,5922.44,5922.44,5922.44,18260,413,3289,
2004-05-07_09:24,5922.11,5922.11,5922.11,5922.11,14332,276,2184,
2004-05-07_09:25,5922.84,5922.84,5922.84,5922.84,14358,309,2868,
2004-05-07_09:26,5922.22,5922.22,5922.22,5922.22,10589,251,1980,
2004-05-07_09:27,5921.53,5921.53,5921.53,5921.53,15922,362,3025,
2004-05-07_09:28,5920.03,5920.03,5920.03,5920.03,11284,242,2137,
2004-05-07_09:29,5920.06,5920.06,5920.06,5920.06,20315,431,3267,
2004-05-07_09:30,5918.41,5918.41,5918.41,5918.41,12331,295,2186,
2004-05-07_09:31,5910.67,5910.67,5910.67,5910.67,16935,413,3146,
2004-05-07_09:32,5913.92,5913.92,5913.92,5913.92,12268,256,2542,
2004-05-07_09:33,5912.30,5912.30,5912.30,5912.30,18972,455,3436,
2004-05-07_09:34,5905.21,5905.21,5905.21,5905.21,12771,274,2277,
2004-05-07_09:35,5907.51,5907.51,5907.51,5907.51,15179,323,2984,
2004-05-07_09:36,5904.78,5904.78,5904.78,5904.78,12853,256,2193,
2004-05-07_09:37,5904.87,5904.87,5904.87,5904.87,16969,361,3043,
2004-05-07_09:38,5908.64,5908.64,5908.64,5908.64,9422,175,1870,
2004-05-07_09:39,5905.70,5905.70,5905.70,5905.70,12852,263,2234,
2004-05-07_09:40,5905.10,5905.10,5905.10,5905.10,10356,222,1836,
2004-05-07_09:41,5907.62,5907.62,5907.62,5907.62,12081,246,2314,
2004-05-07_09:42,5908.46,5908.46,5908.46,5908.46,9884,221,1757,
2004-05-07_09:43,5911.70,5911.70,5911.70,5911.70,13668,316,2474,
2004-05-07_09:44,5919.19,5919.19,5919.19,5919.19,10219,199,1805,
2004-05-07_09:45,5919.41,5919.41,5919.41,5919.41,15216,335,2833,
2004-05-07_09:46,5920.86,5920.86,5920.86,5920.86,13001,273,2230,
2004-05-07_09:47,5928.19,5928.19,5928.19,5928.19,16791,329,2905,
2004-05-07_09:48,5929.87,5929.87,5929.87,5929.87,11030,222,1869,
2004-05-07_09:49,5931.84,5931.84,5931.84,5931.84,15951,343,3276,
2004-05-07_09:50,5933.47,5933.47,5933.47,5933.47,13476,301,2351,
2004-05-07_09:51,5936.94,5936.94,5936.94,5936.94,18049,396,3529,
2004-05-07_09:52,5938.00,5938.00,5938.00,5938.00,13481,329,2473,
2004-05-07_09:53,5945.88,5945.88,5945.88,5945.88,17082,354,3331,
2004-05-07_09:54,5949.18,5949.18,5949.18,5949.18,15571,352,2637,
2004-05-07_09:55,5948.26,5948.26,5948.26,5948.26,24982,527,4331,
2004-05-07_09:56,5948.92,5948.92,5948.92,5948.92,16837,352,3346,
2004-05-07_09:57,5956.91,5956.91,5956.91,5956.91,29658,691,4971,
2004-05-07_09:58,5958.81,5958.81,5958.81,5958.81,21278,448,3575,
2004-05-07_09:59,5962.61,5962.61,5962.61,5962.61,29281,754,5071,
2004-05-07_10:00,5971.21,5971.21,5971.21,5971.21,21460,465,3666,
2004-05-07_10:01,5971.41,5971.41,5971.41,5971.41,26403,636,4710,
2004-05-07_10:02,5968.19,5968.19,5968.19,5968.19,19299,446,3467,
2004-05-07_10:03,5973.67,5973.67,5973.67,5973.67,25987,576,4873,
2004-05-07_10:04,5976.75,5976.75,5976.75,5976.75,17015,353,3119,
2004-05-07_10:05,5969.47,5969.47,5969.47,5969.47,21096,433,3741,
2004-05-07_10:06,5971.39,5971.39,5971.39,5971.39,19174,383,2903,
2004-05-07_10:07,5971.51,5971.51,5971.51,5971.51,18832,460,3620,
2004-05-07_10:08,5970.83,5970.83,5970.83,5970.83,12663,290,2229,
2004-05-07_10:09,5966.69,5966.69,5966.69,5966.69,16884,442,3173,
2004-05-07_10:10,5971.10,5971.10,5971.10,5971.10,11938,263,2418,
2004-05-07_10:11,5965.26,5965.26,5965.26,5965.26,17785,441,3243,
2004-05-07_10:12,5961.18,5961.18,5961.18,5961.18,12321,307,2290,
2004-05-07_10:13,5958.06,5958.06,5958.06,5958.06,15374,339,2922,
2004-05-07_10:14,5959.46,5959.46,5959.46,5959.46,10218,264,2004,
2004-05-07_10:15,5953.14,5953.14,5953.14,5953.14,14954,398,2884,
2004-05-07_10:16,5944.82,5944.82,5944.82,5944.82,14973,369,2439,
2004-05-07_10:17,5944.41,5944.41,5944.41,5944.41,10999,228,2330,
2004-05-07_10:18,5955.11,5955.11,5955.11,5955.11,7970,183,1557,
2004-05-07_10:19,5953.30,5953.30,5953.30,5953.30,10993,234,1866,
2004-05-07_10:20,5947.82,5947.82,5947.82,5947.82,7578,171,1401,
2004-05-07_10:21,5956.16,5956.16,5956.16,5956.16,11393,256,1909,
2004-05-07_10:22,5953.45,5953.45,5953.45,5953.45,6922,151,1297,
2004-05-07_10:23,5954.60,5954.60,5954.60,5954.60,8865,240,1688,
2004-05-07_10:24,5942.57,5942.57,5942.57,5942.57,6572,144,1430,
2004-05-07_10:25,5953.37,5953.37,5953.37,5953.37,8242,201,1784,
2004-05-07_10:26,5945.88,5945.88,5945.88,5945.88,6559,174,1376,
2004-05-07_10:27,5950.86,5950.86,5950.86,5950.86,8712,217,1817,
2004-05-07_10:28,5949.14,5949.14,5949.14,5949.14,6605,164,1207,
2004-05-07_10:29,5957.04,5957.04,5957.04,5957.04,8177,192,1578,
2004-05-07_10:30,5956.10,5956.10,5956.10,5956.10,4837,109,1013,
2004-05-07_10:31,5957.42,5957.42,5957.42,5957.42,8356,200,1607,
2004-05-07_10:32,5953.51,5953.51,5953.51,5953.51,6634,142,1228,
2004-05-07_10:33,5958.06,5958.06,5958.06,5958.06,8990,213,1816,
2004-05-07_10:34,5958.34,5958.34,5958.34,5958.34,6584,133,1229,
2004-05-07_10:35,5955.68,5955.68,5955.68,5955.68,10223,212,1777,
2004-05-07_10:36,5958.71,5958.71,5958.71,5958.71,6861,150,1351,
2004-05-07_10:37,5945.29,5945.29,5945.29,5945.29,9426,254,1810,
2004-05-07_10:38,5951.53,5951.53,5951.53,5951.53,7018,197,1386,
2004-05-07_10:39,5943.71,5943.71,5943.71,5943.71,12047,277,2123,
2004-05-07_10:40,5953.37,5953.37,5953.37,5953.37,6297,162,1187,
2004-05-07_10:41,5955.59,5955.59,5955.59,5955.59,7429,167,1510,
2004-05-07_10:42,5953.69,5953.69,5953.69,5953.69,5125,117,1054,
2004-05-07_10:43,5948.48,5948.48,5948.48,5948.48,6688,170,1273,
2004-05-07_10:44,5954.16,5954.16,5954.16,5954.16,4811,118,981,
2004-05-07_10:45,5948.08,5948.08,5948.08,5948.08,7782,187,1429,
2004-05-07_10:46,5956.79,5956.79,5956.79,5956.79,5286,148,1150,
2004-05-07_10:47,5953.04,5953.04,5953.04,5953.04,6796,147,1410,
2004-05-07_10:48,5953.00,5953.00,5953.00,5953.00,5602,119,1134,
2004-05-07_10:49,5953.74,5953.74,5953.74,5953.74,9130,208,1569,
2004-05-07_10:50,5955.92,5955.92,5955.92,5955.92,6350,146,1323,
2004-05-07_10:51,5957.67,5957.67,5957.67,5957.67,9609,270,1787,
2004-05-07_10:52,5955.44,5955.44,5955.44,5955.44,5998,142,1224,
2004-05-07_10:53,5958.29,5958.29,5958.29,5958.29,8335,186,1668,
2004-05-07_10:54,5961.75,5961.75,5961.75,5961.75,7292,167,1268,
2004-05-07_10:55,5957.35,5957.35,5957.35,5957.35,8903,210,1723,
2004-05-07_10:56,5963.29,5963.29,5963.29,5963.29,6699,166,1255,
2004-05-07_10:57,5969.47,5969.47,5969.47,5969.47,9632,209,1874,
2004-05-07_10:58,5973.21,5973.21,5973.21,5973.21,7918,182,1505,
2004-05-07_10:59,5973.76,5973.76,5973.76,5973.76,13038,272,2322,
2004-05-07_11:00,5976.95,5976.95,5976.95,5976.95,9456,216,1842,
2004-05-07_11:01,5978.19,5978.19,5978.19,5978.19,16330,351,2955,
2004-05-07_11:02,5979.96,5979.96,5979.96,5979.96,11696,257,1979,
2004-05-07_11:03,5982.76,5982.76,5982.76,5982.76,19483,543,3359,
2004-05-07_11:04,5983.58,5983.58,5983.58,5983.58,21012,722,3670,
2004-05-07_11:05,5989.08,5989.08,5989.08,5989.08,25397,721,4603,
2004-05-07_11:06,5989.99,5989.99,5989.99,5989.99,15033,368,2714,
2004-05-07_11:07,5990.10,5990.10,5990.10,5990.10,22813,600,3950,
2004-05-07_11:08,5988.41,5988.41,5988.41,5988.41,16100,331,2551,
2004-05-07_11:09,5983.88,5983.88,5983.88,5983.88,18724,490,3369,
2004-05-07_11:10,5983.09,5983.09,5983.09,5983.09,11617,329,2209,
2004-05-07_11:11,5976.55,5976.55,5976.55,5976.55,18477,485,3197,
2004-05-07_11:12,5978.06,5978.06,5978.06,5978.06,10850,250,2133,
2004-05-07_11:13,5980.81,5980.81,5980.81,5980.81,13680,303,2499,
2004-05-07_11:14,5976.12,5976.12,5976.12,5976.12,8871,216,1831,
2004-05-07_11:15,5977.59,5977.59,5977.59,5977.59,12109,326,2402,
2004-05-07_11:16,5981.57,5981.57,5981.57,5981.57,8388,181,1458,
2004-05-07_11:17,5985.89,5985.89,5985.89,5985.89,10340,274,1981,
2004-05-07_11:18,5985.15,5985.15,5985.15,5985.15,6313,174,1339,
2004-05-07_11:19,5985.40,5985.40,5985.40,5985.40,10535,257,1878,
2004-05-07_11:20,5987.32,5987.32,5987.32,5987.32,9585,201,1482,
2004-05-07_11:21,5993.26,5993.26,5993.26,5993.26,11393,263,2065,
2004-05-07_11:22,5991.20,5991.20,5991.20,5991.20,9411,248,1866,
2004-05-07_11:23,5999.67,5999.67,5999.67,5999.67,14744,360,2763,
2004-05-07_11:24,5996.73,5996.73,5996.73,5996.73,13999,287,2228,
2004-05-07_11:25,6003.86,6003.86,6003.86,6003.86,17108,388,3176,
2004-05-07_11:26,6003.21,6003.21,6003.21,6003.21,14844,299,2762,
2004-05-07_11:27,6016.44,6016.44,6016.44,6016.44,23374,581,4254,
2004-05-07_11:28,6018.71,6018.71,6018.71,6018.71,18482,421,3250,
2004-05-07_11:29,6020.11,6020.11,6020.11,6020.11,28398,710,4831,
2004-05-07_11:30,6020.24,6020.24,6020.24,6020.24,19047,456,3376,
2004-05-07_11:31,6017.45,6017.45,6017.45,6017.45,28426,761,5358,
2004-05-07_11:32,6013.50,6013.50,6013.50,6013.50,18372,407,3194,
2004-05-07_11:33,6007.80,6007.80,6007.80,6007.80,28062,748,4490,
2004-05-07_11:34,6007.85,6007.85,6007.85,6007.85,15861,324,2872,
2004-05-07_11:35,6001.28,6001.28,6001.28,6001.28,21039,488,3754,
2004-05-07_11:36,6001.55,6001.55,6001.55,6001.55,14418,291,2627,
2004-05-07_11:37,5996.65,5996.65,5996.65,5996.65,14778,295,2539,
2004-05-07_11:38,6001.70,6001.70,6001.70,6001.70,12926,252,2022,
2004-05-07_11:39,6002.64,6002.64,6002.64,6002.64,13877,292,2331,
2004-05-07_11:40,5999.08,5999.08,5999.08,5999.08,7590,153,1448,
2004-05-07_11:41,6003.03,6003.03,6003.03,6003.03,11458,242,2032,
2004-05-07_11:42,5993.88,5993.88,5993.88,5993.88,11137,215,1598,
2004-05-07_11:43,5995.23,5995.23,5995.23,5995.23,13470,270,2016,
2004-05-07_11:44,6000.40,6000.40,6000.40,6000.40,12572,198,1670,
2004-05-07_11:45,5997.55,5997.55,5997.55,5997.55,10577,228,1895,
2004-05-07_11:46,5998.95,5998.95,5998.95,5998.95,7987,186,1368,
2004-05-07_11:47,5999.67,5999.67,5999.67,5999.67,9051,227,1687,
2004-05-07_11:48,5997.32,5997.32,5997.32,5997.32,6119,142,1204,
2004-05-07_11:49,5999.47,5999.47,5999.47,5999.47,7698,186,1580,
2004-05-07_11:50,5998.16,5998.16,5998.16,5998.16,5981,147,1309,
2004-05-07_11:51,6000.28,6000.28,6000.28,6000.28,8225,175,1793,
2004-05-07_11:52,5999.65,5999.65,5999.65,5999.65,7700,147,1397,
2004-05-07_11:53,6002.45,6002.45,6002.45,6002.45,12258,251,2279,
2004-05-07_11:54,6010.94,6010.94,6010.94,6010.94,9663,184,1688,
2004-05-07_11:55,6013.03,6013.03,6013.03,6013.03,15298,341,2672,
2004-05-07_11:56,6014.13,6014.13,6014.13,6014.13,16121,479,3016,
2004-05-07_11:57,6015.94,6015.94,6015.94,6015.94,21363,458,3419,
2004-05-07_11:58,6019.30,6019.30,6019.30,6019.30,16351,310,2666,
2004-05-07_11:59,6016.56,6016.56,6016.56,6016.56,17934,419,3153,
2004-05-07_12:00,6014.81,6014.81,6014.81,6014.81,9743,197,2046,
2004-05-07_12:01,6025.28,6025.28,6025.28,6025.28,16188,382,2982,
2004-05-07_12:02,6025.65,6025.65,6025.65,6025.65,9873,220,1955,
2004-05-07_12:03,6024.84,6024.84,6024.84,6024.84,13872,316,2712,
2004-05-07_12:04,6025.79,6025.79,6025.79,6025.79,8754,209,1754,
2004-05-07_12:05,6026.47,6026.47,6026.47,6026.47,15583,396,2932,
2004-05-07_12:06,6025.52,6025.52,6025.52,6025.52,9776,227,1802,
2004-05-07_12:07,6021.09,6021.09,6021.09,6021.09,19411,541,3400,
2004-05-07_12:08,6017.75,6017.75,6017.75,6017.75,11638,283,2195,
2004-05-07_12:09,6023.43,6023.43,6023.43,6023.43,17470,453,3089,
2004-05-07_12:10,6021.09,6021.09,6021.09,6021.09,10933,263,2111,
2004-05-07_12:11,6013.15,6013.15,6013.15,6013.15,14683,359,2819,
2004-05-07_12:12,6015.48,6015.48,6015.48,6015.48,10129,283,2018,
2004-05-07_12:13,6020.91,6020.91,6020.91,6020.91,12183,263,2183,
2004-05-07_12:14,6013.41,6013.41,6013.41,6013.41,8922,190,1592,
2004-05-07_12:15,6012.59,6012.59,6012.59,6012.59,11245,272,2128,
2004-05-07_12:16,6016.37,6016.37,6016.37,6016.37,8377,208,1735,
2004-05-07_12:17,6009.84,6009.84,6009.84,6009.84,10187,217,2058,
2004-05-07_12:18,6009.00,6009.00,6009.00,6009.00,8509,176,1534,
2004-05-07_12:19,6005.11,6005.11,6005.11,6005.11,12973,281,2345,
2004-05-07_12:20,6007.02,6007.02,6007.02,6007.02,10971,249,1934,
2004-05-07_12:21,6004.87,6004.87,6004.87,6004.87,13440,331,2698,
2004-05-07_12:22,6002.83,6002.83,6002.83,6002.83,13440,316,2258,
2004-05-07_12:23,6004.23,6004.23,6004.23,6004.23,16608,493,3024,
2004-05-07_12:24,6000.84,6000.84,6000.84,6000.84,12003,310,2250,
2004-05-07_12:25,5998.95,5998.95,5998.95,5998.95,12100,277,2450,
2004-05-07_12:26,5998.85,5998.85,5998.85,5998.85,10563,223,1951,
2004-05-07_12:27,5994.33,5994.33,5994.33,5994.33,14785,320,2522,
2004-05-07_12:28,5992.35,5992.35,5992.35,5992.35,9309,180,1617,
2004-05-07_12:29,5989.51,5989.51,5989.51,5989.51,11953,265,2232,
2004-05-07_12:30,5985.18,5985.18,5985.18,5985.18,9706,197,1640,
2004-05-07_12:31,5992.19,5992.19,5992.19,5992.19,13542,286,2246,
2004-05-07_12:32,5993.49,5993.49,5993.49,5993.49,8064,192,1624,
2004-05-07_12:33,5988.71,5988.71,5988.71,5988.71,12137,312,2214,
2004-05-07_12:34,5989.14,5989.14,5989.14,5989.14,7728,157,1416,
2004-05-07_12:35,5997.78,5997.78,5997.78,5997.78,9091,229,1880,
2004-05-07_12:36,5994.53,5994.53,5994.53,5994.53,7726,171,1418,
2004-05-07_12:37,5996.82,5996.82,5996.82,5996.82,9600,229,1944,
2004-05-07_12:38,5991.88,5991.88,5991.88,5991.88,8416,184,1419,
2004-05-07_12:39,5994.55,5994.55,5994.55,5994.55,8046,216,1732,
2004-05-07_12:40,5999.72,5999.72,5999.72,5999.72,6592,160,1304,
2004-05-07_12:41,5999.49,5999.49,5999.49,5999.49,10632,261,1837,
2004-05-07_12:42,6000.34,6000.34,6000.34,6000.34,6937,196,1415,
2004-05-07_12:43,5993.37,5993.37,5993.37,5993.37,9236,226,1852,
2004-05-07_12:44,5998.93,5998.93,5998.93,5998.93,7411,165,1438,
2004-05-07_12:45,5993.95,5993.95,5993.95,5993.95,12526,320,2266,
2004-05-07_12:46,6001.60,6001.60,6001.60,6001.60,9756,215,1730,
2004-05-07_12:47,5993.46,5993.46,5993.46,5993.46,12503,285,2204,
2004-05-07_12:48,5999.02,5999.02,5999.02,5999.02,8247,203,1620,
2004-05-07_12:49,5998.49,5998.49,5998.49,5998.49,10366,256,2134,
2004-05-07_12:50,5996.91,5996.91,5996.91,5996.91,8208,214,1511,
2004-05-07_12:51,6001.55,6001.55,6001.55,6001.55,11728,270,2084,
2004-05-07_12:52,5999.69,5999.69,5999.69,5999.69,6695,145,1392,
2004-05-07_12:53,6004.61,6004.61,6004.61,6004.61,10824,243,2245,
2004-05-07_12:54,6005.08,6005.08,6005.08,6005.08,9363,193,1502,
2004-05-07_12:55,6003.19,6003.19,6003.19,6003.19,13880,312,2242,
2004-05-07_12:56,6004.76,6004.76,6004.76,6004.76,8864,220,1721,
2004-05-07_12:57,6004.00,6004.00,6004.00,6004.00,16032,324,2754,
2004-05-07_12:58,6003.73,6003.73,6003.73,6003.73,12794,253,2123,
2004-05-07_12:59,6005.67,6005.67,6005.67,6005.67,18711,361,3251,
2004-05-07_13:00,6008.38,6008.38,6008.38,6008.38,11735,225,2008,
2004-05-07_13:01,6007.05,6007.05,6007.05,6007.05,18618,430,3036,
2004-05-07_13:02,6008.26,6008.26,6008.26,6008.26,13850,323,2110,
2004-05-07_13:03,6007.56,6007.56,6007.56,6007.56,16136,461,3245,
2004-05-07_13:04,6010.45,6010.45,6010.45,6010.45,11570,259,2188,
2004-05-07_13:05,6014.82,6014.82,6014.82,6014.82,14448,307,2812,
2004-05-07_13:06,6015.82,6015.82,6015.82,6015.82,11418,261,2141,
2004-05-07_13:07,6020.14,6020.14,6020.14,6020.14,17710,425,3303,
2004-05-07_13:08,6023.33,6023.33,6023.33,6023.33,11614,215,2048,
2004-05-07_13:09,6017.19,6017.19,6017.19,6017.19,15830,334,3033,
2004-05-07_13:10,6017.31,6017.31,6017.31,6017.31,10926,237,2302,
2004-05-07_13:11,6017.33,6017.33,6017.33,6017.33,17255,347,3188,
2004-05-07_13:12,6017.46,6017.46,6017.46,6017.46,15389,299,2716,
2004-05-07_13:13,6017.20,6017.20,6017.20,6017.20,24280,510,4261,
2004-05-07_13:14,6021.76,6021.76,6021.76,6021.76,17384,327,3155,
2004-05-07_13:15,6019.36,6019.36,6019.36,6019.36,22015,429,3947,
2004-05-07_13:16,6024.17,6024.17,6024.17,6024.17,16191,311,2944,
2004-05-07_13:17,6025.64,6025.64,6025.64,6025.64,20996,426,3705,
2004-05-07_13:18,6023.43,6023.43,6023.43,6023.43,14881,301,2874,
2004-05-07_13:19,6021.43,6021.43,6021.43,6021.43,20388,447,3896,
2004-05-07_13:20,6021.10,6021.10,6021.10,6021.10,17522,340,2909,
2004-05-07_13:21,6022.95,6022.95,6022.95,6022.95,20787,447,3913,
2004-05-07_13:22,6027.55,6027.55,6027.55,6027.55,16727,351,3288,
2004-05-07_13:23,6022.84,6022.84,6022.84,6022.84,24535,541,4568,
2004-05-07_13:24,6023.66,6023.66,6023.66,6023.66,19272,405,3614,
2004-05-07_13:25,6024.82,6024.82,6024.82,6024.82,30680,698,5458,
2004-05-07_13:26,6024.82,6024.82,6024.82,6024.82,0,0,0,
2004-05-07_13:27,6024.82,6024.82,6024.82,6024.82,0,0,0,
2004-05-07_13:28,6024.82,6024.82,6024.82,6024.82,0,0,0,
2004-05-07_13:29,6024.82,6024.82,6024.82,6024.82,0,0,0,
2004-05-07_13:30,6040.26,6040.26,6040.26,6040.26,186007,4440,29780,
2004-05-10_09:01,5929.72,5929.72,5929.72,5929.72,114721,2142,20558,
2004-05-10_09:02,5906.68,5906.68,5906.68,5906.68,35215,825,6158,
2004-05-10_09:03,5898.71,5898.71,5898.71,5898.71,47465,912,7224,
2004-05-10_09:04,5903.22,5903.22,5903.22,5903.22,30027,535,4951,
2004-05-10_09:05,5899.12,5899.12,5899.12,5899.12,32271,729,5784,
2004-05-10_09:06,5903.23,5903.23,5903.23,5903.23,22407,440,4132,
2004-05-10_09:07,5897.40,5897.40,5897.40,5897.40,30443,691,5499,
2004-05-10_09:08,5899.20,5899.20,5899.20,5899.20,25056,389,3875,
2004-05-10_09:09,5893.41,5893.41,5893.41,5893.41,31719,662,5492,
2004-05-10_09:10,5882.06,5882.06,5882.06,5882.06,24398,491,3866,
2004-05-10_09:11,5872.00,5872.00,5872.00,5872.00,30730,753,5805,
2004-05-10_09:12,5862.81,5862.81,5862.81,5862.81,28235,656,5022,
2004-05-10_09:13,5850.01,5850.01,5850.01,5850.01,41186,992,7369,
2004-05-10_09:14,5819.59,5819.59,5819.59,5819.59,36787,823,6318,
2004-05-10_09:15,5813.03,5813.03,5813.03,5813.03,46375,1076,7669,
2004-05-10_09:16,5804.95,5804.95,5804.95,5804.95,32824,678,5412,
2004-05-10_09:17,5810.52,5810.52,5810.52,5810.52,43944,965,7313,
2004-05-10_09:18,5803.74,5803.74,5803.74,5803.74,29567,624,4638,
2004-05-10_09:19,5818.42,5818.42,5818.42,5818.42,27472,596,5229,
2004-05-10_09:20,5829.61,5829.61,5829.61,5829.61,16829,331,3170,
2004-05-10_09:21,5839.94,5839.94,5839.94,5839.94,22081,475,4108,
2004-05-10_09:22,5844.03,5844.03,5844.03,5844.03,14218,295,2759,
2004-05-10_09:23,5854.23,5854.23,5854.23,5854.23,18004,385,3496,
2004-05-10_09:24,5856.68,5856.68,5856.68,5856.68,15350,287,2589,
2004-05-10_09:25,5868.25,5868.25,5868.25,5868.25,18391,463,3382,
2004-05-10_09:26,5873.05,5873.05,5873.05,5873.05,11969,250,2313,
2004-05-10_09:27,5873.69,5873.69,5873.69,5873.69,17161,351,3013,
2004-05-10_09:28,5874.76,5874.76,5874.76,5874.76,10641,209,2038,
2004-05-10_09:29,5871.86,5871.86,5871.86,5871.86,17099,376,3418,
2004-05-10_09:30,5872.99,5872.99,5872.99,5872.99,11778,243,2292,
2004-05-10_09:31,5877.18,5877.18,5877.18,5877.18,20063,459,3684,
2004-05-10_09:32,5873.25,5873.25,5873.25,5873.25,12303,248,2194,
2004-05-10_09:33,5873.57,5873.57,5873.57,5873.57,20941,512,3537,
2004-05-10_09:34,5874.05,5874.05,5874.05,5874.05,10964,218,1953,
2004-05-10_09:35,5875.83,5875.83,5875.83,5875.83,15267,309,2865,
2004-05-10_09:36,5878.76,5878.76,5878.76,5878.76,8493,184,1654,
2004-05-10_09:37,5877.94,5877.94,5877.94,5877.94,12454,246,2437,
2004-05-10_09:38,5880.08,5880.08,5880.08,5880.08,8517,182,1511,
2004-05-10_09:39,5880.62,5880.62,5880.62,5880.62,12188,291,2424,
2004-05-10_09:40,5891.46,5891.46,5891.46,5891.46,9686,191,1409,
2004-05-10_09:41,5886.32,5886.32,5886.32,5886.32,11555,269,2184,
2004-05-10_09:42,5894.44,5894.44,5894.44,5894.44,12049,285,1827,
2004-05-10_09:43,5893.83,5893.83,5893.83,5893.83,14781,359,2629,
2004-05-10_09:44,5896.23,5896.23,5896.23,5896.23,10238,212,1771,
2004-05-10_09:45,5906.21,5906.21,5906.21,5906.21,14205,330,2581,
2004-05-10_09:46,5904.02,5904.02,5904.02,5904.02,9654,193,1777,
2004-05-10_09:47,5906.22,5906.22,5906.22,5906.22,13920,297,2709,
2004-05-10_09:48,5910.80,5910.80,5910.80,5910.80,10780,204,1757,
2004-05-10_09:49,5907.75,5907.75,5907.75,5907.75,13618,319,2399,
2004-05-10_09:50,5905.77,5905.77,5905.77,5905.77,8659,188,1790,
2004-05-10_09:51,5906.66,5906.66,5906.66,5906.66,15788,349,2668,
2004-05-10_09:52,5896.09,5896.09,5896.09,5896.09,10415,227,1872,
2004-05-10_09:53,5894.17,5894.17,5894.17,5894.17,18142,448,2998,
2004-05-10_09:54,5890.98,5890.98,5890.98,5890.98,15531,359,2621,
2004-05-10_09:55,5874.44,5874.44,5874.44,5874.44,16248,410,2800,
2004-05-10_09:56,5881.19,5881.19,5881.19,5881.19,10647,192,1699,
2004-05-10_09:57,5875.53,5875.53,5875.53,5875.53,14206,284,2418,
2004-05-10_09:58,5876.02,5876.02,5876.02,5876.02,8674,171,1438,
2004-05-10_09:59,5878.30,5878.30,5878.30,5878.30,12014,244,1938,
2004-05-10_10:00,5876.40,5876.40,5876.40,5876.40,7667,148,1278,
2004-05-10_10:01,5879.41,5879.41,5879.41,5879.41,11011,245,1818,
2004-05-10_10:02,5881.30,5881.30,5881.30,5881.30,6979,118,1159,
2004-05-10_10:03,5882.39,5882.39,5882.39,5882.39,8550,197,1560,
2004-05-10_10:04,5883.18,5883.18,5883.18,5883.18,5863,129,1208,
2004-05-10_10:05,5881.06,5881.06,5881.06,5881.06,8618,197,1479,
2004-05-10_10:06,5885.21,5885.21,5885.21,5885.21,5811,121,982,
2004-05-10_10:07,5884.42,5884.42,5884.42,5884.42,5770,113,1184,
2004-05-10_10:08,5881.68,5881.68,5881.68,5881.68,6209,152,949,
2004-05-10_10:09,5884.01,5884.01,5884.01,5884.01,7366,160,1337,
2004-05-10_10:10,5883.39,5883.39,5883.39,5883.39,5965,145,993,
2004-05-10_10:11,5887.23,5887.23,5887.23,5887.23,5390,101,1040,
2004-05-10_10:12,5891.96,5891.96,5891.96,5891.96,4889,121,861,
2004-05-10_10:13,5892.79,5892.79,5892.79,5892.79,6548,137,1106,
2004-05-10_10:14,5885.66,5885.66,5885.66,5885.66,4392,88,853,
2004-05-10_10:15,5890.16,5890.16,5890.16,5890.16,5700,113,1128,
2004-05-10_10:16,5888.92,5888.92,5888.92,5888.92,4126,73,809,
2004-05-10_10:17,5886.75,5886.75,5886.75,5886.75,7181,149,1364,
2004-05-10_10:18,5890.17,5890.17,5890.17,5890.17,5738,112,970,
2004-05-10_10:19,5884.42,5884.42,5884.42,5884.42,8479,171,1502,
2004-05-10_10:20,5886.13,5886.13,5886.13,5886.13,6705,143,1249,
2004-05-10_10:21,5884.94,5884.94,5884.94,5884.94,6918,131,1240,
2004-05-10_10:22,5886.21,5886.21,5886.21,5886.21,4535,93,868,
2004-05-10_10:23,5883.63,5883.63,5883.63,5883.63,6522,131,1360,
2004-05-10_10:24,5879.36,5879.36,5879.36,5879.36,6513,140,1170,
2004-05-10_10:25,5881.43,5881.43,5881.43,5881.43,7457,133,1243,
2004-05-10_10:26,5881.68,5881.68,5881.68,5881.68,5740,129,981,
2004-05-10_10:27,5878.92,5878.92,5878.92,5878.92,9277,223,1773,
2004-05-10_10:28,5879.21,5879.21,5879.21,5879.21,7168,159,1398,
2004-05-10_10:29,5874.07,5874.07,5874.07,5874.07,11520,216,1928,
2004-05-10_10:30,5874.46,5874.46,5874.46,5874.46,7162,138,1318,
2004-05-10_10:31,5872.24,5872.24,5872.24,5872.24,10501,204,1796,
2004-05-10_10:32,5873.46,5873.46,5873.46,5873.46,7268,152,1203,
2004-05-10_10:33,5868.36,5868.36,5868.36,5868.36,11366,243,2138,
2004-05-10_10:34,5870.83,5870.83,5870.83,5870.83,7451,144,1372,
2004-05-10_10:35,5867.26,5867.26,5867.26,5867.26,9177,174,1789,
2004-05-10_10:36,5867.12,5867.12,5867.12,5867.12,8610,166,1345,
2004-05-10_10:37,5867.50,5867.50,5867.50,5867.50,9872,194,1711,
2004-05-10_10:38,5865.68,5865.68,5865.68,5865.68,8510,197,1425,
2004-05-10_10:39,5868.18,5868.18,5868.18,5868.18,8829,166,1572,
2004-05-10_10:40,5866.17,5866.17,5866.17,5866.17,7114,140,1311,
2004-05-10_10:41,5867.79,5867.79,5867.79,5867.79,8151,185,1665,
2004-05-10_10:42,5866.49,5866.49,5866.49,5866.49,5726,120,1012,
2004-05-10_10:43,5866.04,5866.04,5866.04,5866.04,8049,204,1370,
2004-05-10_10:44,5866.77,5866.77,5866.77,5866.77,4876,105,1009,
2004-05-10_10:45,5866.01,5866.01,5866.01,5866.01,8278,239,1558,
2004-05-10_10:46,5861.30,5861.30,5861.30,5861.30,7688,172,1075,
2004-05-10_10:47,5868.69,5868.69,5868.69,5868.69,7041,192,1328,
2004-05-10_10:48,5867.52,5867.52,5867.52,5867.52,5646,145,975,
2004-05-10_10:49,5862.97,5862.97,5862.97,5862.97,7172,183,1280,
2004-05-10_10:50,5868.00,5868.00,5868.00,5868.00,5287,138,930,
2004-05-10_10:51,5867.87,5867.87,5867.87,5867.87,5213,114,1088,
2004-05-10_10:52,5867.14,5867.14,5867.14,5867.14,6204,156,981,
2004-05-10_10:53,5869.64,5869.64,5869.64,5869.64,6379,159,1109,
2004-05-10_10:54,5873.69,5873.69,5873.69,5873.69,5454,120,956,
2004-05-10_10:55,5877.13,5877.13,5877.13,5877.13,6070,130,1097,
2004-05-10_10:56,5876.16,5876.16,5876.16,5876.16,6287,144,925,
2004-05-10_10:57,5880.11,5880.11,5880.11,5880.11,6808,142,1221,
2004-05-10_10:58,5882.42,5882.42,5882.42,5882.42,4923,103,934,
2004-05-10_10:59,5884.02,5884.02,5884.02,5884.02,7802,191,1306,
2004-05-10_11:00,5883.48,5883.48,5883.48,5883.48,4751,93,899,
2004-05-10_11:01,5882.93,5882.93,5882.93,5882.93,6423,133,1152,
2004-05-10_11:02,5880.25,5880.25,5880.25,5880.25,4912,101,913,
2004-05-10_11:03,5882.39,5882.39,5882.39,5882.39,6597,142,1182,
2004-05-10_11:04,5885.26,5885.26,5885.26,5885.26,5422,90,811,
2004-05-10_11:05,5883.26,5883.26,5883.26,5883.26,5004,109,951,
2004-05-10_11:06,5886.22,5886.22,5886.22,5886.22,2857,59,720,
2004-05-10_11:07,5889.59,5889.59,5889.59,5889.59,3939,79,876,
2004-05-10_11:08,5884.42,5884.42,5884.42,5884.42,2901,52,592,
2004-05-10_11:09,5883.46,5883.46,5883.46,5883.46,4919,98,861,
2004-05-10_11:10,5885.34,5885.34,5885.34,5885.34,3461,73,657,
2004-05-10_11:11,5884.93,5884.93,5884.93,5884.93,5761,108,977,
2004-05-10_11:12,5882.02,5882.02,5882.02,5882.02,6748,106,815,
2004-05-10_11:13,5881.83,5881.83,5881.83,5881.83,5351,102,1013,
2004-05-10_11:14,5887.89,5887.89,5887.89,5887.89,4406,87,687,
2004-05-10_11:15,5884.55,5884.55,5884.55,5884.55,5075,105,992,
2004-05-10_11:16,5888.03,5888.03,5888.03,5888.03,4344,94,795,
2004-05-10_11:17,5886.66,5886.66,5886.66,5886.66,5524,112,980,
2004-05-10_11:18,5890.06,5890.06,5890.06,5890.06,3693,83,758,
2004-05-10_11:19,5875.54,5875.54,5875.54,5875.54,10314,298,1718,
2004-05-10_11:20,5878.25,5878.25,5878.25,5878.25,5298,110,1168,
2004-05-10_11:21,5877.30,5877.30,5877.30,5877.30,7565,167,1316,
2004-05-10_11:22,5876.00,5876.00,5876.00,5876.00,4697,93,820,
2004-05-10_11:23,5874.85,5874.85,5874.85,5874.85,4476,93,924,
2004-05-10_11:24,5877.73,5877.73,5877.73,5877.73,3476,74,670,
2004-05-10_11:25,5876.45,5876.45,5876.45,5876.45,3824,91,788,
2004-05-10_11:26,5880.35,5880.35,5880.35,5880.35,2309,50,592,
2004-05-10_11:27,5878.76,5878.76,5878.76,5878.76,3751,71,750,
2004-05-10_11:28,5876.23,5876.23,5876.23,5876.23,3890,78,728,
2004-05-10_11:29,5873.06,5873.06,5873.06,5873.06,5558,144,945,
2004-05-10_11:30,5869.69,5869.69,5869.69,5869.69,4233,121,825,
2004-05-10_11:31,5872.82,5872.82,5872.82,5872.82,6310,172,1109,
2004-05-10_11:32,5875.64,5875.64,5875.64,5875.64,5003,94,831,
2004-05-10_11:33,5877.99,5877.99,5877.99,5877.99,5480,107,896,
2004-05-10_11:34,5876.57,5876.57,5876.57,5876.57,3515,80,700,
2004-05-10_11:35,5878.04,5878.04,5878.04,5878.04,4473,88,780,
2004-05-10_11:36,5876.47,5876.47,5876.47,5876.47,3431,68,723,
2004-05-10_11:37,5877.74,5877.74,5877.74,5877.74,5477,141,870,
2004-05-10_11:38,5880.91,5880.91,5880.91,5880.91,3338,72,594,
2004-05-10_11:39,5872.33,5872.33,5872.33,5872.33,5283,137,932,
2004-05-10_11:40,5882.19,5882.19,5882.19,5882.19,5275,121,829,
2004-05-10_11:41,5881.62,5881.62,5881.62,5881.62,5212,96,789,
2004-05-10_11:42,5882.39,5882.39,5882.39,5882.39,3909,78,652,
2004-05-10_11:43,5883.63,5883.63,5883.63,5883.63,4928,106,862,
2004-05-10_11:44,5882.44,5882.44,5882.44,5882.44,3844,72,654,
2004-05-10_11:45,5881.68,5881.68,5881.68,5881.68,5333,107,846,
2004-05-10_11:46,5882.61,5882.61,5882.61,5882.61,3591,62,625,
2004-05-10_11:47,5884.93,5884.93,5884.93,5884.93,5965,97,819,
2004-05-10_11:48,5881.55,5881.55,5881.55,5881.55,5345,84,742,
2004-05-10_11:49,5877.44,5877.44,5877.44,5877.44,8533,149,1072,
2004-05-10_11:50,5875.54,5875.54,5875.54,5875.54,4194,90,752,
2004-05-10_11:51,5882.62,5882.62,5882.62,5882.62,9641,176,1400,
2004-05-10_11:52,5875.07,5875.07,5875.07,5875.07,5402,116,1021,
2004-05-10_11:53,5878.64,5878.64,5878.64,5878.64,6305,130,1109,
2004-05-10_11:54,5872.77,5872.77,5872.77,5872.77,5097,120,849,
2004-05-10_11:55,5877.99,5877.99,5877.99,5877.99,5386,122,1016,
2004-05-10_11:56,5876.61,5876.61,5876.61,5876.61,5674,97,781,
2004-05-10_11:57,5876.16,5876.16,5876.16,5876.16,10645,212,1410,
2004-05-10_11:58,5870.45,5870.45,5870.45,5870.45,6263,153,864,
2004-05-10_11:59,5873.78,5873.78,5873.78,5873.78,5883,138,1004,
2004-05-10_12:00,5871.87,5871.87,5871.87,5871.87,9071,230,1529,
2004-05-10_12:01,5870.58,5870.58,5870.58,5870.58,9923,233,1648,
2004-05-10_12:02,5870.21,5870.21,5870.21,5870.21,7841,154,1143,
2004-05-10_12:03,5868.65,5868.65,5868.65,5868.65,6693,145,1235,
2004-05-10_12:04,5862.64,5862.64,5862.64,5862.64,6619,146,1097,
2004-05-10_12:05,5867.18,5867.18,5867.18,5867.18,8981,209,1518,
2004-05-10_12:06,5858.26,5858.26,5858.26,5858.26,5612,140,1083,
2004-05-10_12:07,5856.77,5856.77,5856.77,5856.77,8882,179,1415,
2004-05-10_12:08,5857.75,5857.75,5857.75,5857.75,7033,148,1108,
2004-05-10_12:09,5856.92,5856.92,5856.92,5856.92,7644,184,1503,
2004-05-10_12:10,5863.99,5863.99,5863.99,5863.99,9775,323,1346,
2004-05-10_12:11,5863.95,5863.95,5863.95,5863.95,11190,229,1996,
2004-05-10_12:12,5864.29,5864.29,5864.29,5864.29,6007,137,979,
2004-05-10_12:13,5863.75,5863.75,5863.75,5863.75,6611,160,1157,
2004-05-10_12:14,5863.13,5863.13,5863.13,5863.13,5582,126,925,
2004-05-10_12:15,5864.06,5864.06,5864.06,5864.06,6214,132,1110,
2004-05-10_12:16,5862.80,5862.80,5862.80,5862.80,5333,115,895,
2004-05-10_12:17,5860.54,5860.54,5860.54,5860.54,6589,156,1235,
2004-05-10_12:18,5853.10,5853.10,5853.10,5853.10,7092,181,1256,
2004-05-10_12:19,5851.59,5851.59,5851.59,5851.59,12996,316,1835,
2004-05-10_12:20,5848.87,5848.87,5848.87,5848.87,7043,179,1358,
2004-05-10_12:21,5845.95,5845.95,5845.95,5845.95,13071,261,2047,
2004-05-10_12:22,5848.85,5848.85,5848.85,5848.85,9642,201,1632,
2004-05-10_12:23,5843.03,5843.03,5843.03,5843.03,14367,277,2195,
2004-05-10_12:24,5843.82,5843.82,5843.82,5843.82,10630,222,1713,
2004-05-10_12:25,5843.05,5843.05,5843.05,5843.05,11819,266,2253,
2004-05-10_12:26,5845.99,5845.99,5845.99,5845.99,9002,195,1596,
2004-05-10_12:27,5846.46,5846.46,5846.46,5846.46,14980,328,2316,
2004-05-10_12:28,5847.24,5847.24,5847.24,5847.24,8808,177,1538,
2004-05-10_12:29,5848.63,5848.63,5848.63,5848.63,12532,264,2011,
2004-05-10_12:30,5845.74,5845.74,5845.74,5845.74,9166,179,1543,
2004-05-10_12:31,5846.23,5846.23,5846.23,5846.23,9011,156,1632,
2004-05-10_12:32,5845.20,5845.20,5845.20,5845.20,6180,148,1344,
2004-05-10_12:33,5841.22,5841.22,5841.22,5841.22,13229,301,1974,
2004-05-10_12:34,5846.05,5846.05,5846.05,5846.05,7728,163,1452,
2004-05-10_12:35,5846.21,5846.21,5846.21,5846.21,8566,197,1674,
2004-05-10_12:36,5844.49,5844.49,5844.49,5844.49,5711,121,1117,
2004-05-10_12:37,5844.09,5844.09,5844.09,5844.09,10027,200,1778,
2004-05-10_12:38,5849.50,5849.50,5849.50,5849.50,7053,147,1380,
2004-05-10_12:39,5844.17,5844.17,5844.17,5844.17,6796,136,1360,
2004-05-10_12:40,5845.96,5845.96,5845.96,5845.96,6658,140,1051,
2004-05-10_12:41,5849.15,5849.15,5849.15,5849.15,8925,157,1421,
2004-05-10_12:42,5848.12,5848.12,5848.12,5848.12,6806,131,1126,
2004-05-10_12:43,5851.99,5851.99,5851.99,5851.99,7426,150,1421,
2004-05-10_12:44,5847.74,5847.74,5847.74,5847.74,5645,130,1131,
2004-05-10_12:45,5845.84,5845.84,5845.84,5845.84,7704,186,1406,
2004-05-10_12:46,5848.43,5848.43,5848.43,5848.43,6161,124,1185,
2004-05-10_12:47,5850.64,5850.64,5850.64,5850.64,8202,183,1491,
2004-05-10_12:48,5850.49,5850.49,5850.49,5850.49,5991,131,1268,
2004-05-10_12:49,5855.66,5855.66,5855.66,5855.66,7463,152,1414,
2004-05-10_12:50,5856.52,5856.52,5856.52,5856.52,6429,147,1181,
2004-05-10_12:51,5853.24,5853.24,5853.24,5853.24,10483,207,2011,
2004-05-10_12:52,5856.76,5856.76,5856.76,5856.76,8151,167,1374,
2004-05-10_12:53,5857.07,5857.07,5857.07,5857.07,8637,163,1542,
2004-05-10_12:54,5858.98,5858.98,5858.98,5858.98,6342,145,1085,
2004-05-10_12:55,5856.15,5856.15,5856.15,5856.15,8353,172,1476,
2004-05-10_12:56,5856.27,5856.27,5856.27,5856.27,7018,174,1254,
2004-05-10_12:57,5856.84,5856.84,5856.84,5856.84,8933,174,1441,
2004-05-10_12:58,5856.96,5856.96,5856.96,5856.96,5810,151,1127,
2004-05-10_12:59,5855.53,5855.53,5855.53,5855.53,7042,160,1282,
2004-05-10_13:00,5855.25,5855.25,5855.25,5855.25,8182,170,1296,
2004-05-10_13:01,5854.60,5854.60,5854.60,5854.60,9726,209,1814,
2004-05-10_13:02,5846.96,5846.96,5846.96,5846.96,8571,170,1393,
2004-05-10_13:03,5841.23,5841.23,5841.23,5841.23,14037,327,2369,
2004-05-10_13:04,5839.77,5839.77,5839.77,5839.77,11823,302,2012,
2004-05-10_13:05,5836.87,5836.87,5836.87,5836.87,17392,379,3148,
2004-05-10_13:06,5835.42,5835.42,5835.42,5835.42,11723,276,2493,
2004-05-10_13:07,5837.66,5837.66,5837.66,5837.66,18122,465,3376,
2004-05-10_13:08,5838.03,5838.03,5838.03,5838.03,11398,259,2205,
2004-05-10_13:09,5833.95,5833.95,5833.95,5833.95,18832,457,3440,
2004-05-10_13:10,5834.07,5834.07,5834.07,5834.07,15430,313,2923,
2004-05-10_13:11,5828.30,5828.30,5828.30,5828.30,19716,426,3420,
2004-05-10_13:12,5826.82,5826.82,5826.82,5826.82,15336,309,2609,
2004-05-10_13:13,5825.49,5825.49,5825.49,5825.49,19556,442,3540,
2004-05-10_13:14,5823.11,5823.11,5823.11,5823.11,19591,426,3578,
2004-05-10_13:15,5827.49,5827.49,5827.49,5827.49,23741,538,3852,
2004-05-10_13:16,5833.72,5833.72,5833.72,5833.72,15938,307,2874,
2004-05-10_13:17,5828.02,5828.02,5828.02,5828.02,19449,399,3280,
2004-05-10_13:18,5831.39,5831.39,5831.39,5831.39,11881,226,2202,
2004-05-10_13:19,5840.38,5840.38,5840.38,5840.38,15259,384,2876,
2004-05-10_13:20,5834.19,5834.19,5834.19,5834.19,13224,294,2200,
2004-05-10_13:21,5844.80,5844.80,5844.80,5844.80,17105,383,3010,
2004-05-10_13:22,5839.59,5839.59,5839.59,5839.59,12338,243,2244,
2004-05-10_13:23,5832.86,5832.86,5832.86,5832.86,20372,465,3615,
2004-05-10_13:24,5843.54,5843.54,5843.54,5843.54,18678,468,3114,
2004-05-10_13:25,5842.73,5842.73,5842.73,5842.73,23998,547,4562,
2004-05-10_13:26,5842.73,5842.73,5842.73,5842.73,0,0,0,
2004-05-10_13:27,5842.73,5842.73,5842.73,5842.73,0,0,0,
2004-05-10_13:28,5842.73,5842.73,5842.73,5842.73,0,0,0,
2004-05-10_13:29,5842.73,5842.73,5842.73,5842.73,0,0,0,
2004-05-10_13:30,5825.05,5825.05,5825.05,5825.05,156505,3675,24269,
2004-05-11_09:01,5855.72,5855.72,5855.72,5855.72,96285,2060,17592,
2004-05-11_09:02,5868.54,5868.54,5868.54,5868.54,21455,475,4526,
2004-05-11_09:03,5876.51,5876.51,5876.51,5876.51,32183,761,6332,
2004-05-11_09:04,5877.60,5877.60,5877.60,5877.60,22719,456,4257,
2004-05-11_09:05,5876.44,5876.44,5876.44,5876.44,29749,714,6045,
2004-05-11_09:06,5879.76,5879.76,5879.76,5879.76,20497,431,3960,
2004-05-11_09:07,5864.18,5864.18,5864.18,5864.18,30943,809,5956,
2004-05-11_09:08,5856.36,5856.36,5856.36,5856.36,21023,448,3890,
2004-05-11_09:09,5837.27,5837.27,5837.27,5837.27,32153,812,7024,
2004-05-11_09:10,5831.95,5831.95,5831.95,5831.95,25130,558,4969,
2004-05-11_09:11,5823.26,5823.26,5823.26,5823.26,38501,962,7043,
2004-05-11_09:12,5818.46,5818.46,5818.46,5818.46,27404,611,4826,
2004-05-11_09:13,5815.90,5815.90,5815.90,5815.90,32743,759,6037,
2004-05-11_09:14,5817.10,5817.10,5817.10,5817.10,22517,509,4017,
2004-05-11_09:15,5830.46,5830.46,5830.46,5830.46,24049,558,4897,
2004-05-11_09:16,5838.78,5838.78,5838.78,5838.78,18029,415,3483,
2004-05-11_09:17,5844.86,5844.86,5844.86,5844.86,25285,564,4854,
2004-05-11_09:18,5850.88,5850.88,5850.88,5850.88,15195,324,3004,
2004-05-11_09:19,5857.29,5857.29,5857.29,5857.29,21842,477,4299,
2004-05-11_09:20,5857.46,5857.46,5857.46,5857.46,14687,325,2915,
2004-05-11_09:21,5863.66,5863.66,5863.66,5863.66,18733,436,3599,
2004-05-11_09:22,5864.62,5864.62,5864.62,5864.62,14679,335,2519,
2004-05-11_09:23,5872.86,5872.86,5872.86,5872.86,18607,413,3569,
2004-05-11_09:24,5864.36,5864.36,5864.36,5864.36,12177,287,2381,
2004-05-11_09:25,5864.63,5864.63,5864.63,5864.63,17902,409,3692,
2004-05-11_09:26,5860.13,5860.13,5860.13,5860.13,12590,255,2516,
2004-05-11_09:27,5854.36,5854.36,5854.36,5854.36,17331,375,3362,
2004-05-11_09:28,5851.48,5851.48,5851.48,5851.48,15148,357,2647,
2004-05-11_09:29,5845.79,5845.79,5845.79,5845.79,17368,419,3241,
2004-05-11_09:30,5847.52,5847.52,5847.52,5847.52,9767,203,1977,
2004-05-11_09:31,5844.74,5844.74,5844.74,5844.74,17184,418,3308,
2004-05-11_09:32,5842.29,5842.29,5842.29,5842.29,11638,280,2067,
2004-05-11_09:33,5838.16,5838.16,5838.16,5838.16,15486,361,2837,
2004-05-11_09:34,5835.64,5835.64,5835.64,5835.64,10531,245,2092,
2004-05-11_09:35,5833.48,5833.48,5833.48,5833.48,15734,373,3003,
2004-05-11_09:36,5831.66,5831.66,5831.66,5831.66,14867,321,2739,
2004-05-11_09:37,5829.64,5829.64,5829.64,5829.64,15828,349,3042,
2004-05-11_09:38,5832.74,5832.74,5832.74,5832.74,14622,323,2531,
2004-05-11_09:39,5823.71,5823.71,5823.71,5823.71,15363,368,3037,
2004-05-11_09:40,5825.01,5825.01,5825.01,5825.01,13013,304,2086,
2004-05-11_09:41,5826.94,5826.94,5826.94,5826.94,17966,428,3243,
2004-05-11_09:42,5830.34,5830.34,5830.34,5830.34,13255,302,2397,
2004-05-11_09:43,5830.60,5830.60,5830.60,5830.60,15418,350,2785,
2004-05-11_09:44,5824.87,5824.87,5824.87,5824.87,11841,300,1996,
2004-05-11_09:45,5823.98,5823.98,5823.98,5823.98,14113,318,2589,
2004-05-11_09:46,5827.45,5827.45,5827.45,5827.45,9976,209,1863,
2004-05-11_09:47,5819.51,5819.51,5819.51,5819.51,12642,277,2280,
2004-05-11_09:48,5819.85,5819.85,5819.85,5819.85,9708,218,1564,
2004-05-11_09:49,5824.95,5824.95,5824.95,5824.95,11377,280,2316,
2004-05-11_09:50,5820.96,5820.96,5820.96,5820.96,8081,185,1548,
2004-05-11_09:51,5826.06,5826.06,5826.06,5826.06,11576,256,2345,
2004-05-11_09:52,5818.93,5818.93,5818.93,5818.93,9831,234,1758,
2004-05-11_09:53,5819.14,5819.14,5819.14,5819.14,10808,258,2125,
2004-05-11_09:54,5824.19,5824.19,5824.19,5824.19,9003,202,1717,
2004-05-11_09:55,5818.07,5818.07,5818.07,5818.07,12955,279,2142,
2004-05-11_09:56,5818.65,5818.65,5818.65,5818.65,11148,250,2002,
2004-05-11_09:57,5813.58,5813.58,5813.58,5813.58,14798,363,2907,
2004-05-11_09:58,5814.80,5814.80,5814.80,5814.80,13729,291,2630,
2004-05-11_09:59,5803.41,5803.41,5803.41,5803.41,23321,514,4147,
2004-05-11_10:00,5798.31,5798.31,5798.31,5798.31,24651,650,4668,
2004-05-11_10:01,5785.82,5785.82,5785.82,5785.82,48003,1406,8992,
2004-05-11_10:02,5774.45,5774.45,5774.45,5774.45,33917,775,6072,
2004-05-11_10:03,5761.31,5761.31,5761.31,5761.31,56747,1403,10223,
2004-05-11_10:04,5757.73,5757.73,5757.73,5757.73,41447,949,6156,
2004-05-11_10:05,5750.98,5750.98,5750.98,5750.98,41141,1064,7109,
2004-05-11_10:06,5751.27,5751.27,5751.27,5751.27,25647,503,4346,
2004-05-11_10:07,5754.12,5754.12,5754.12,5754.12,28144,618,5273,
2004-05-11_10:08,5756.60,5756.60,5756.60,5756.60,18043,368,3176,
2004-05-11_10:09,5760.60,5760.60,5760.60,5760.60,21067,446,3734,
2004-05-11_10:10,5762.64,5762.64,5762.64,5762.64,12145,244,2339,
2004-05-11_10:11,5768.78,5768.78,5768.78,5768.78,14864,294,2853,
2004-05-11_10:12,5767.18,5767.18,5767.18,5767.18,11872,285,2007,
2004-05-11_10:13,5767.18,5767.18,5767.18,5767.18,13557,320,2677,
2004-05-11_10:14,5773.12,5773.12,5773.12,5773.12,8424,190,1598,
2004-05-11_10:15,5769.82,5769.82,5769.82,5769.82,11877,258,2271,
2004-05-11_10:16,5768.84,5768.84,5768.84,5768.84,8346,181,1514,
2004-05-11_10:17,5768.64,5768.64,5768.64,5768.64,9900,229,1970,
2004-05-11_10:18,5767.35,5767.35,5767.35,5767.35,8255,189,1451,
2004-05-11_10:19,5763.48,5763.48,5763.48,5763.48,10534,226,2072,
2004-05-11_10:20,5762.37,5762.37,5762.37,5762.37,7961,172,1551,
2004-05-11_10:21,5759.64,5759.64,5759.64,5759.64,11218,242,2215,
2004-05-11_10:22,5756.94,5756.94,5756.94,5756.94,9507,203,1719,
2004-05-11_10:23,5754.26,5754.26,5754.26,5754.26,12514,259,2248,
2004-05-11_10:24,5750.77,5750.77,5750.77,5750.77,9875,195,1865,
2004-05-11_10:25,5741.94,5741.94,5741.94,5741.94,18622,428,3298,
2004-05-11_10:26,5738.22,5738.22,5738.22,5738.22,17664,424,2783,
2004-05-11_10:27,5732.72,5732.72,5732.72,5732.72,34189,782,5812,
2004-05-11_10:28,5726.86,5726.86,5726.86,5726.86,22166,447,3708,
2004-05-11_10:29,5718.30,5718.30,5718.30,5718.30,31347,683,5250,
2004-05-11_10:30,5712.91,5712.91,5712.91,5712.91,27511,593,4855,
2004-05-11_10:31,5714.06,5714.06,5714.06,5714.06,34983,780,6003,
2004-05-11_10:32,5706.05,5706.05,5706.05,5706.05,23626,560,4540,
2004-05-11_10:33,5712.45,5712.45,5712.45,5712.45,29844,804,5523,
2004-05-11_10:34,5704.21,5704.21,5704.21,5704.21,18659,386,2939,
2004-05-11_10:35,5716.29,5716.29,5716.29,5716.29,26037,550,3843,
2004-05-11_10:36,5717.04,5717.04,5717.04,5717.04,15004,310,2621,
2004-05-11_10:37,5728.32,5728.32,5728.32,5728.32,22946,488,3780,
2004-05-11_10:38,5733.81,5733.81,5733.81,5733.81,11769,233,2277,
2004-05-11_10:39,5743.11,5743.11,5743.11,5743.11,16921,365,2970,
2004-05-11_10:40,5745.42,5745.42,5745.42,5745.42,13353,299,2193,
2004-05-11_10:41,5752.59,5752.59,5752.59,5752.59,24117,573,3311,
2004-05-11_10:42,5755.51,5755.51,5755.51,5755.51,12196,269,2200,
2004-05-11_10:43,5759.43,5759.43,5759.43,5759.43,14949,343,2600,
2004-05-11_10:44,5759.41,5759.41,5759.41,5759.41,11541,250,1772,
2004-05-11_10:45,5765.70,5765.70,5765.70,5765.70,14896,347,2673,
2004-05-11_10:46,5767.95,5767.95,5767.95,5767.95,10148,237,1872,
2004-05-11_10:47,5765.75,5765.75,5765.75,5765.75,14269,322,2509,
2004-05-11_10:48,5767.58,5767.58,5767.58,5767.58,8726,197,1544,
2004-05-11_10:49,5764.68,5764.68,5764.68,5764.68,10025,231,1959,
2004-05-11_10:50,5764.39,5764.39,5764.39,5764.39,8877,199,1513,
2004-05-11_10:51,5760.98,5760.98,5760.98,5760.98,10938,278,1888,
2004-05-11_10:52,5761.59,5761.59,5761.59,5761.59,7394,177,1484,
2004-05-11_10:53,5764.18,5764.18,5764.18,5764.18,10306,225,2013,
2004-05-11_10:54,5764.53,5764.53,5764.53,5764.53,6898,152,1263,
2004-05-11_10:55,5765.68,5765.68,5765.68,5765.68,8960,218,1592,
2004-05-11_10:56,5765.97,5765.97,5765.97,5765.97,6071,126,1107,
2004-05-11_10:57,5768.80,5768.80,5768.80,5768.80,7860,170,1471,
2004-05-11_10:58,5765.89,5765.89,5765.89,5765.89,5585,123,1046,
2004-05-11_10:59,5772.59,5772.59,5772.59,5772.59,9508,212,1614,
2004-05-11_11:00,5767.01,5767.01,5767.01,5767.01,8345,180,1337,
2004-05-11_11:01,5772.42,5772.42,5772.42,5772.42,8582,193,1682,
2004-05-11_11:02,5771.19,5771.19,5771.19,5771.19,7572,169,1412,
2004-05-11_11:03,5780.66,5780.66,5780.66,5780.66,8868,203,1756,
2004-05-11_11:04,5776.07,5776.07,5776.07,5776.07,7660,164,1274,
2004-05-11_11:05,5783.04,5783.04,5783.04,5783.04,10111,202,1715,
2004-05-11_11:06,5778.78,5778.78,5778.78,5778.78,7203,159,1339,
2004-05-11_11:07,5786.22,5786.22,5786.22,5786.22,9752,199,2091,
2004-05-11_11:08,5786.70,5786.70,5786.70,5786.70,8099,176,1466,
2004-05-11_11:09,5790.70,5790.70,5790.70,5790.70,15721,335,2750,
2004-05-11_11:10,5791.82,5791.82,5791.82,5791.82,13161,295,2325,
2004-05-11_11:11,5799.41,5799.41,5799.41,5799.41,20673,468,3536,
2004-05-11_11:12,5807.82,5807.82,5807.82,5807.82,14948,281,2477,
2004-05-11_11:13,5810.82,5810.82,5810.82,5810.82,27944,555,4504,
2004-05-11_11:14,5816.19,5816.19,5816.19,5816.19,19945,380,3028,
2004-05-11_11:15,5818.35,5818.35,5818.35,5818.35,27656,558,4372,
2004-05-11_11:16,5824.44,5824.44,5824.44,5824.44,14070,252,2713,
2004-05-11_11:17,5817.20,5817.20,5817.20,5817.20,20143,431,3550,
2004-05-11_11:18,5824.21,5824.21,5824.21,5824.21,12054,245,2418,
2004-05-11_11:19,5817.05,5817.05,5817.05,5817.05,15685,331,2794,
2004-05-11_11:20,5817.74,5817.74,5817.74,5817.74,9855,184,1987,
2004-05-11_11:21,5810.16,5810.16,5810.16,5810.16,11920,233,2187,
2004-05-11_11:22,5806.04,5806.04,5806.04,5806.04,8326,167,1715,
2004-05-11_11:23,5797.33,5797.33,5797.33,5797.33,13735,296,2482,
2004-05-11_11:24,5796.62,5796.62,5796.62,5796.62,9295,196,1775,
2004-05-11_11:25,5798.15,5798.15,5798.15,5798.15,10727,210,1952,
2004-05-11_11:26,5796.20,5796.20,5796.20,5796.20,6255,128,1193,
2004-05-11_11:27,5792.92,5792.92,5792.92,5792.92,7329,152,1470,
2004-05-11_11:28,5798.31,5798.31,5798.31,5798.31,5059,97,1036,
2004-05-11_11:29,5795.98,5795.98,5795.98,5795.98,5703,112,1177,
2004-05-11_11:30,5795.04,5795.04,5795.04,5795.04,4829,81,825,
2004-05-11_11:31,5796.04,5796.04,5796.04,5796.04,6397,141,1197,
2004-05-11_11:32,5798.29,5798.29,5798.29,5798.29,4953,126,846,
2004-05-11_11:33,5800.65,5800.65,5800.65,5800.65,6183,134,1193,
2004-05-11_11:34,5799.58,5799.58,5799.58,5799.58,4630,109,1019,
2004-05-11_11:35,5803.11,5803.11,5803.11,5803.11,6850,143,1421,
2004-05-11_11:36,5809.38,5809.38,5809.38,5809.38,6115,132,1169,
2004-05-11_11:37,5801.63,5801.63,5801.63,5801.63,8131,180,1398,
2004-05-11_11:38,5802.06,5802.06,5802.06,5802.06,6259,131,1127,
2004-05-11_11:39,5804.73,5804.73,5804.73,5804.73,7984,170,1583,
2004-05-11_11:40,5804.20,5804.20,5804.20,5804.20,6114,128,1136,
2004-05-11_11:41,5809.12,5809.12,5809.12,5809.12,8792,192,1718,
2004-05-11_11:42,5809.22,5809.22,5809.22,5809.22,7186,151,1397,
2004-05-11_11:43,5810.93,5810.93,5810.93,5810.93,7891,185,1582,
2004-05-11_11:44,5809.50,5809.50,5809.50,5809.50,7015,161,1353,
2004-05-11_11:45,5809.62,5809.62,5809.62,5809.62,10719,231,1946,
2004-05-11_11:46,5813.83,5813.83,5813.83,5813.83,6961,127,1322,
2004-05-11_11:47,5813.72,5813.72,5813.72,5813.72,15026,293,2443,
2004-05-11_11:48,5813.94,5813.94,5813.94,5813.94,7240,146,1462,
2004-05-11_11:49,5814.94,5814.94,5814.94,5814.94,9357,184,1947,
2004-05-11_11:50,5815.61,5815.61,5815.61,5815.61,7277,142,1368,
2004-05-11_11:51,5814.38,5814.38,5814.38,5814.38,9781,184,1722,
2004-05-11_11:52,5814.06,5814.06,5814.06,5814.06,6397,125,1199,
2004-05-11_11:53,5819.23,5819.23,5819.23,5819.23,10569,181,1737,
2004-05-11_11:54,5818.14,5818.14,5818.14,5818.14,7072,126,1227,
2004-05-11_11:55,5819.96,5819.96,5819.96,5819.96,7919,168,1636,
2004-05-11_11:56,5824.41,5824.41,5824.41,5824.41,7935,145,1393,
2004-05-11_11:57,5830.97,5830.97,5830.97,5830.97,11751,239,2053,
2004-05-11_11:58,5836.30,5836.30,5836.30,5836.30,8938,210,1475,
2004-05-11_11:59,5836.08,5836.08,5836.08,5836.08,17878,470,2870,
2004-05-11_12:00,5838.88,5838.88,5838.88,5838.88,11823,269,2030,
2004-05-11_12:01,5840.99,5840.99,5840.99,5840.99,17841,420,3380,
2004-05-11_12:02,5842.57,5842.57,5842.57,5842.57,13632,278,2398,
2004-05-11_12:03,5839.92,5839.92,5839.92,5839.92,17963,362,3294,
2004-05-11_12:04,5845.64,5845.64,5845.64,5845.64,15405,301,2502,
2004-05-11_12:05,5846.99,5846.99,5846.99,5846.99,16083,325,2846,
2004-05-11_12:06,5844.73,5844.73,5844.73,5844.73,9339,198,1845,
2004-05-11_12:07,5846.18,5846.18,5846.18,5846.18,15233,366,2636,
2004-05-11_12:08,5845.49,5845.49,5845.49,5845.49,10964,216,1905,
2004-05-11_12:09,5848.34,5848.34,5848.34,5848.34,13214,280,2453,
2004-05-11_12:10,5845.83,5845.83,5845.83,5845.83,8708,178,1610,
2004-05-11_12:11,5843.77,5843.77,5843.77,5843.77,12474,294,2165,
2004-05-11_12:12,5842.52,5842.52,5842.52,5842.52,7680,182,1526,
2004-05-11_12:13,5839.77,5839.77,5839.77,5839.77,12646,311,2331,
2004-05-11_12:14,5834.26,5834.26,5834.26,5834.26,7124,173,1478,
2004-05-11_12:15,5837.02,5837.02,5837.02,5837.02,9866,212,1821,
2004-05-11_12:16,5825.61,5825.61,5825.61,5825.61,8048,171,1438,
2004-05-11_12:17,5828.46,5828.46,5828.46,5828.46,8973,240,1698,
2004-05-11_12:18,5826.03,5826.03,5826.03,5826.03,8535,179,1628,
2004-05-11_12:19,5820.76,5820.76,5820.76,5820.76,9360,185,1548,
2004-05-11_12:20,5818.98,5818.98,5818.98,5818.98,8230,248,1349,
2004-05-11_12:21,5814.25,5814.25,5814.25,5814.25,9983,269,1735,
2004-05-11_12:22,5813.61,5813.61,5813.61,5813.61,7083,159,1313,
2004-05-11_12:23,5810.05,5810.05,5810.05,5810.05,7605,176,1623,
2004-05-11_12:24,5806.74,5806.74,5806.74,5806.74,5615,130,1128,
2004-05-11_12:25,5804.94,5804.94,5804.94,5804.94,8294,179,1534,
2004-05-11_12:26,5809.08,5809.08,5809.08,5809.08,6508,148,1119,
2004-05-11_12:27,5808.15,5808.15,5808.15,5808.15,8101,182,1537,
2004-05-11_12:28,5809.10,5809.10,5809.10,5809.10,4826,101,960,
2004-05-11_12:29,5811.38,5811.38,5811.38,5811.38,6592,152,1258,
2004-05-11_12:30,5816.37,5816.37,5816.37,5816.37,5204,121,1047,
2004-05-11_12:31,5814.07,5814.07,5814.07,5814.07,7234,172,1331,
2004-05-11_12:32,5813.81,5813.81,5813.81,5813.81,4891,116,1010,
2004-05-11_12:33,5824.51,5824.51,5824.51,5824.51,7148,161,1306,
2004-05-11_12:34,5824.29,5824.29,5824.29,5824.29,5669,123,989,
2004-05-11_12:35,5826.44,5826.44,5826.44,5826.44,7099,147,1312,
2004-05-11_12:36,5825.15,5825.15,5825.15,5825.15,5640,115,1057,
2004-05-11_12:37,5830.24,5830.24,5830.24,5830.24,8790,190,1716,
2004-05-11_12:38,5831.97,5831.97,5831.97,5831.97,8391,217,1397,
2004-05-11_12:39,5835.97,5835.97,5835.97,5835.97,13367,295,2339,
2004-05-11_12:40,5839.39,5839.39,5839.39,5839.39,10422,225,1994,
2004-05-11_12:41,5842.81,5842.81,5842.81,5842.81,17008,356,2915,
2004-05-11_12:42,5846.40,5846.40,5846.40,5846.40,12413,250,2139,
2004-05-11_12:43,5846.49,5846.49,5846.49,5846.49,13523,285,2460,
2004-05-11_12:44,5841.32,5841.32,5841.32,5841.32,10662,241,1838,
2004-05-11_12:45,5843.45,5843.45,5843.45,5843.45,12166,252,2172,
2004-05-11_12:46,5838.99,5838.99,5838.99,5838.99,7573,177,1704,
2004-05-11_12:47,5842.68,5842.68,5842.68,5842.68,10639,211,1972,
2004-05-11_12:48,5837.18,5837.18,5837.18,5837.18,7611,151,1420,
2004-05-11_12:49,5836.76,5836.76,5836.76,5836.76,9953,207,1889,
2004-05-11_12:50,5840.94,5840.94,5840.94,5840.94,6722,162,1468,
2004-05-11_12:51,5835.26,5835.26,5835.26,5835.26,8915,203,1895,
2004-05-11_12:52,5831.75,5831.75,5831.75,5831.75,5564,119,1238,
2004-05-11_12:53,5834.38,5834.38,5834.38,5834.38,9294,192,1725,
2004-05-11_12:54,5831.82,5831.82,5831.82,5831.82,7004,160,1461,
2004-05-11_12:55,5833.10,5833.10,5833.10,5833.10,8281,189,1694,
2004-05-11_12:56,5831.49,5831.49,5831.49,5831.49,5131,127,1085,
2004-05-11_12:57,5834.52,5834.52,5834.52,5834.52,7006,164,1517,
2004-05-11_12:58,5831.90,5831.90,5831.90,5831.90,6793,160,1150,
2004-05-11_12:59,5834.97,5834.97,5834.97,5834.97,8652,222,1634,
2004-05-11_13:00,5837.33,5837.33,5837.33,5837.33,7436,190,1479,
2004-05-11_13:01,5830.74,5830.74,5830.74,5830.74,8520,195,1813,
2004-05-11_13:02,5836.16,5836.16,5836.16,5836.16,6416,133,1393,
2004-05-11_13:03,5844.07,5844.07,5844.07,5844.07,11628,263,1986,
2004-05-11_13:04,5840.80,5840.80,5840.80,5840.80,9491,219,1716,
2004-05-11_13:05,5844.52,5844.52,5844.52,5844.52,15562,346,2501,
2004-05-11_13:06,5847.82,5847.82,5847.82,5847.82,12368,276,2183,
2004-05-11_13:07,5859.57,5859.57,5859.57,5859.57,17973,427,3272,
2004-05-11_13:08,5862.05,5862.05,5862.05,5862.05,15892,379,3139,
2004-05-11_13:09,5868.20,5868.20,5868.20,5868.20,28450,690,4764,
2004-05-11_13:10,5882.79,5882.79,5882.79,5882.79,25515,627,4358,
2004-05-11_13:11,5890.60,5890.60,5890.60,5890.60,33197,790,6104,
2004-05-11_13:12,5888.81,5888.81,5888.81,5888.81,22715,499,4058,
2004-05-11_13:13,5886.22,5886.22,5886.22,5886.22,25982,543,4860,
2004-05-11_13:14,5886.47,5886.47,5886.47,5886.47,17963,371,3373,
2004-05-11_13:15,5883.30,5883.30,5883.30,5883.30,22970,518,4270,
2004-05-11_13:16,5882.48,5882.48,5882.48,5882.48,16687,383,2984,
2004-05-11_13:17,5878.20,5878.20,5878.20,5878.20,18981,419,3563,
2004-05-11_13:18,5877.97,5877.97,5877.97,5877.97,16222,359,2709,
2004-05-11_13:19,5884.85,5884.85,5884.85,5884.85,18583,436,3821,
2004-05-11_13:20,5875.33,5875.33,5875.33,5875.33,11280,237,2345,
2004-05-11_13:21,5870.99,5870.99,5870.99,5870.99,17851,390,3552,
2004-05-11_13:22,5868.12,5868.12,5868.12,5868.12,16712,378,3096,
2004-05-11_13:23,5858.56,5858.56,5858.56,5858.56,20357,410,3957,
2004-05-11_13:24,5868.01,5868.01,5868.01,5868.01,18849,403,3606,
2004-05-11_13:25,5866.38,5866.38,5866.38,5866.38,22897,480,4685,
2004-05-11_13:26,5866.38,5866.38,5866.38,5866.38,0,0,0,
2004-05-11_13:27,5866.38,5866.38,5866.38,5866.38,0,0,0,
2004-05-11_13:28,5866.38,5866.38,5866.38,5866.38,0,0,0,
2004-05-11_13:29,5866.38,5866.38,5866.38,5866.38,0,0,0,
2004-05-11_13:30,5886.36,5886.36,5886.36,5886.36,150242,3655,25454,
2004-05-12_09:01,5970.56,5970.56,5970.56,5970.56,132357,2931,31321,
2004-05-12_09:02,5973.33,5973.33,5973.33,5973.33,35096,728,6523,
2004-05-12_09:03,5971.90,5971.90,5971.90,5971.90,50513,1078,8909,
2004-05-12_09:04,5970.96,5970.96,5970.96,5970.96,37852,716,6428,
2004-05-12_09:05,5964.12,5964.12,5964.12,5964.12,43485,989,8114,
2004-05-12_09:06,5960.68,5960.68,5960.68,5960.68,34427,661,5694,
2004-05-12_09:07,5954.36,5954.36,5954.36,5954.36,34577,831,6761,
2004-05-12_09:08,5950.51,5950.51,5950.51,5950.51,26550,580,4929,
2004-05-12_09:09,5956.17,5956.17,5956.17,5956.17,37114,810,6275,
2004-05-12_09:10,5951.33,5951.33,5951.33,5951.33,25756,640,4616,
2004-05-12_09:11,5958.96,5958.96,5958.96,5958.96,35631,937,6601,
2004-05-12_09:12,5962.28,5962.28,5962.28,5962.28,24121,619,4614,
2004-05-12_09:13,5970.29,5970.29,5970.29,5970.29,36461,1010,6461,
2004-05-12_09:14,5975.24,5975.24,5975.24,5975.24,24840,612,4416,
2004-05-12_09:15,5976.99,5976.99,5976.99,5976.99,34561,898,6489,
2004-05-12_09:16,5978.39,5978.39,5978.39,5978.39,22084,532,4307,
2004-05-12_09:17,5979.79,5979.79,5979.79,5979.79,31840,800,6073,
2004-05-12_09:18,5980.36,5980.36,5980.36,5980.36,21821,473,4113,
2004-05-12_09:19,5980.25,5980.25,5980.25,5980.25,30027,752,5496,
2004-05-12_09:20,5984.11,5984.11,5984.11,5984.11,20509,406,3786,
2004-05-12_09:21,5980.03,5980.03,5980.03,5980.03,26375,608,5058,
2004-05-12_09:22,5981.88,5981.88,5981.88,5981.88,18331,363,3317,
2004-05-12_09:23,5976.47,5976.47,5976.47,5976.47,25994,585,4967,
2004-05-12_09:24,5974.49,5974.49,5974.49,5974.49,16189,321,3064,
2004-05-12_09:25,5973.85,5973.85,5973.85,5973.85,22992,512,4493,
2004-05-12_09:26,5970.33,5970.33,5970.33,5970.33,16282,321,3149,
2004-05-12_09:27,5965.13,5965.13,5965.13,5965.13,23668,514,4355,
2004-05-12_09:28,5960.93,5960.93,5960.93,5960.93,15744,355,2980,
2004-05-12_09:29,5960.03,5960.03,5960.03,5960.03,22790,534,4138,
2004-05-12_09:30,5957.41,5957.41,5957.41,5957.41,16644,381,2961,
2004-05-12_09:31,5957.98,5957.98,5957.98,5957.98,21687,489,3862,
2004-05-12_09:32,5954.63,5954.63,5954.63,5954.63,16719,372,2722,
2004-05-12_09:33,5958.50,5958.50,5958.50,5958.50,17981,378,3391,
2004-05-12_09:34,5953.66,5953.66,5953.66,5953.66,12896,284,2377,
2004-05-12_09:35,5955.81,5955.81,5955.81,5955.81,15687,375,2932,
2004-05-12_09:36,5956.27,5956.27,5956.27,5956.27,11007,226,2087,
2004-05-12_09:37,5965.70,5965.70,5965.70,5965.70,21246,542,3577,
2004-05-12_09:38,5970.28,5970.28,5970.28,5970.28,18226,517,3214,
2004-05-12_09:39,5977.33,5977.33,5977.33,5977.33,24329,660,4444,
2004-05-12_09:40,5978.58,5978.58,5978.58,5978.58,19079,454,3233,
2004-05-12_09:41,5981.38,5981.38,5981.38,5981.38,27643,788,5187,
2004-05-12_09:42,5977.88,5977.88,5977.88,5977.88,19848,488,3514,
2004-05-12_09:43,5982.87,5982.87,5982.87,5982.87,35596,834,5784,
2004-05-12_09:44,5989.12,5989.12,5989.12,5989.12,21110,423,3473,
2004-05-12_09:45,5992.20,5992.20,5992.20,5992.20,29430,592,4958,
2004-05-12_09:46,5991.05,5991.05,5991.05,5991.05,18412,394,3284,
2004-05-12_09:47,5991.99,5991.99,5991.99,5991.99,28418,622,4687,
2004-05-12_09:48,5997.46,5997.46,5997.46,5997.46,17312,354,3090,
2004-05-12_09:49,5994.31,5994.31,5994.31,5994.31,26854,542,4395,
2004-05-12_09:50,5997.79,5997.79,5997.79,5997.79,16080,299,2904,
2004-05-12_09:51,5998.94,5998.94,5998.94,5998.94,21275,443,4149,
2004-05-12_09:52,6000.26,6000.26,6000.26,6000.26,14628,263,2749,
2004-05-12_09:53,5997.88,5997.88,5997.88,5997.88,17850,358,3518,
2004-05-12_09:54,5995.78,5995.78,5995.78,5995.78,14380,295,2600,
2004-05-12_09:55,5996.26,5996.26,5996.26,5996.26,17278,341,3371,
2004-05-12_09:56,5994.82,5994.82,5994.82,5994.82,11727,244,2384,
2004-05-12_09:57,5994.78,5994.78,5994.78,5994.78,16525,343,3104,
2004-05-12_09:58,5987.07,5987.07,5987.07,5987.07,12857,249,2257,
2004-05-12_09:59,5992.78,5992.78,5992.78,5992.78,16654,365,3026,
2004-05-12_10:00,5995.95,5995.95,5995.95,5995.95,11596,217,1970,
2004-05-12_10:01,5994.80,5994.80,5994.80,5994.80,13955,296,2458,
2004-05-12_10:02,5994.81,5994.81,5994.81,5994.81,10331,210,1873,
2004-05-12_10:03,5992.15,5992.15,5992.15,5992.15,16300,400,2784,
2004-05-12_10:04,5988.71,5988.71,5988.71,5988.71,10877,206,1902,
2004-05-12_10:05,5984.93,5984.93,5984.93,5984.93,15556,344,2985,
2004-05-12_10:06,5986.88,5986.88,5986.88,5986.88,11354,273,1935,
2004-05-12_10:07,5986.07,5986.07,5986.07,5986.07,15353,365,2855,
2004-05-12_10:08,5985.14,5985.14,5985.14,5985.14,8720,189,1681,
2004-05-12_10:09,5980.79,5980.79,5980.79,5980.79,10870,245,2130,
2004-05-12_10:10,5979.18,5979.18,5979.18,5979.18,8902,191,1594,
2004-05-12_10:11,5984.16,5984.16,5984.16,5984.16,13416,287,2348,
2004-05-12_10:12,5979.94,5979.94,5979.94,5979.94,9880,216,1780,
2004-05-12_10:13,5980.26,5980.26,5980.26,5980.26,11147,238,2042,
2004-05-12_10:14,5982.50,5982.50,5982.50,5982.50,8047,160,1578,
2004-05-12_10:15,5989.04,5989.04,5989.04,5989.04,9594,228,1959,
2004-05-12_10:16,5983.41,5983.41,5983.41,5983.41,7126,145,1418,
2004-05-12_10:17,5990.37,5990.37,5990.37,5990.37,9129,198,1823,
2004-05-12_10:18,5984.67,5984.67,5984.67,5984.67,8501,176,1429,
2004-05-12_10:19,5991.68,5991.68,5991.68,5991.68,10608,224,1931,
2004-05-12_10:20,5991.53,5991.53,5991.53,5991.53,7177,151,1366,
2004-05-12_10:21,5992.69,5992.69,5992.69,5992.69,9717,225,1977,
2004-05-12_10:22,5992.38,5992.38,5992.38,5992.38,10511,229,1792,
2004-05-12_10:23,5995.80,5995.80,5995.80,5995.80,13045,293,2493,
2004-05-12_10:24,5996.98,5996.98,5996.98,5996.98,8951,182,1790,
2004-05-12_10:25,5997.18,5997.18,5997.18,5997.18,13553,314,2507,
2004-05-12_10:26,5999.44,5999.44,5999.44,5999.44,11020,224,1876,
2004-05-12_10:27,6004.46,6004.46,6004.46,6004.46,14891,384,2822,
2004-05-12_10:28,6005.66,6005.66,6005.66,6005.66,10652,210,1939,
2004-05-12_10:29,6004.39,6004.39,6004.39,6004.39,19322,383,3296,
2004-05-12_10:30,6007.66,6007.66,6007.66,6007.66,14613,295,2340,
2004-05-12_10:31,6008.52,6008.52,6008.52,6008.52,15488,336,2854,
2004-05-12_10:32,6007.76,6007.76,6007.76,6007.76,11553,248,2189,
2004-05-12_10:33,6008.60,6008.60,6008.60,6008.60,16947,349,3114,
2004-05-12_10:34,6010.99,6010.99,6010.99,6010.99,15478,325,2636,
2004-05-12_10:35,6008.76,6008.76,6008.76,6008.76,21443,465,3925,
2004-05-12_10:36,6006.70,6006.70,6006.70,6006.70,15442,309,2803,
2004-05-12_10:37,6012.79,6012.79,6012.79,6012.79,20388,462,3763,
2004-05-12_10:38,6006.49,6006.49,6006.49,6006.49,14658,283,2388,
2004-05-12_10:39,6013.31,6013.31,6013.31,6013.31,16138,391,3148,
2004-05-12_10:40,6013.92,6013.92,6013.92,6013.92,11036,238,2076,
2004-05-12_10:41,6012.99,6012.99,6012.99,6012.99,12636,288,2593,
2004-05-12_10:42,6014.75,6014.75,6014.75,6014.75,8882,192,1843,
2004-05-12_10:43,6011.06,6011.06,6011.06,6011.06,12709,283,2543,
2004-05-12_10:44,6015.83,6015.83,6015.83,6015.83,9165,204,1882,
2004-05-12_10:45,6010.08,6010.08,6010.08,6010.08,16152,324,2637,
2004-05-12_10:46,6008.25,6008.25,6008.25,6008.25,12032,244,1961,
2004-05-12_10:47,6012.50,6012.50,6012.50,6012.50,13103,283,2498,
2004-05-12_10:48,6009.10,6009.10,6009.10,6009.10,9030,180,1676,
2004-05-12_10:49,6010.89,6010.89,6010.89,6010.89,12650,269,2291,
2004-05-12_10:50,6009.17,6009.17,6009.17,6009.17,10249,233,1920,
2004-05-12_10:51,6003.50,6003.50,6003.50,6003.50,12607,303,2414,
2004-05-12_10:52,6002.24,6002.24,6002.24,6002.24,9628,204,1656,
2004-05-12_10:53,6005.58,6005.58,6005.58,6005.58,12139,258,2379,
2004-05-12_10:54,6002.77,6002.77,6002.77,6002.77,9711,180,1758,
2004-05-12_10:55,6003.36,6003.36,6003.36,6003.36,12102,239,2191,
2004-05-12_10:56,5995.05,5995.05,5995.05,5995.05,10669,201,1617,
2004-05-12_10:57,6001.98,6001.98,6001.98,6001.98,14991,371,2274,
2004-05-12_10:58,6001.20,6001.20,6001.20,6001.20,9805,198,1619,
2004-05-12_10:59,6001.97,6001.97,6001.97,6001.97,11674,258,2042,
2004-05-12_11:00,5998.41,5998.41,5998.41,5998.41,7891,168,1275,
2004-05-12_11:01,6000.26,6000.26,6000.26,6000.26,10170,212,1672,
2004-05-12_11:02,5999.96,5999.96,5999.96,5999.96,5771,113,1045,
2004-05-12_11:03,5999.06,5999.06,5999.06,5999.06,7958,165,1498,
2004-05-12_11:04,5993.74,5993.74,5993.74,5993.74,5802,100,1062,
2004-05-12_11:05,5999.09,5999.09,5999.09,5999.09,9310,235,1621,
2004-05-12_11:06,5995.70,5995.70,5995.70,5995.70,7340,163,1364,
2004-05-12_11:07,6001.12,6001.12,6001.12,6001.12,9553,215,1847,
2004-05-12_11:08,6001.89,6001.89,6001.89,6001.89,8915,189,1411,
2004-05-12_11:09,5993.86,5993.86,5993.86,5993.86,11754,287,1905,
2004-05-12_11:10,6000.64,6000.64,6000.64,6000.64,10621,375,1954,
2004-05-12_11:11,6004.94,6004.94,6004.94,6004.94,33134,1466,5667,
2004-05-12_11:12,6006.92,6006.92,6006.92,6006.92,21811,664,3439,
2004-05-12_11:13,6006.37,6006.37,6006.37,6006.37,25251,824,4905,
2004-05-12_11:14,6014.15,6014.15,6014.15,6014.15,15880,444,2460,
2004-05-12_11:15,6016.64,6016.64,6016.64,6016.64,18233,543,3311,
2004-05-12_11:16,6017.93,6017.93,6017.93,6017.93,13368,350,2347,
2004-05-12_11:17,6022.43,6022.43,6022.43,6022.43,17600,442,3264,
2004-05-12_11:18,6022.60,6022.60,6022.60,6022.60,13967,302,2392,
2004-05-12_11:19,6020.38,6020.38,6020.38,6020.38,19581,483,3335,
2004-05-12_11:20,6021.40,6021.40,6021.40,6021.40,11753,280,2105,
2004-05-12_11:21,6018.98,6018.98,6018.98,6018.98,14906,341,2623,
2004-05-12_11:22,6020.02,6020.02,6020.02,6020.02,8564,195,1825,
2004-05-12_11:23,6016.67,6016.67,6016.67,6016.67,11512,264,2376,
2004-05-12_11:24,6018.93,6018.93,6018.93,6018.93,8504,178,1606,
2004-05-12_11:25,6018.23,6018.23,6018.23,6018.23,9841,240,2057,
2004-05-12_11:26,6018.77,6018.77,6018.77,6018.77,6846,153,1324,
2004-05-12_11:27,6018.20,6018.20,6018.20,6018.20,9784,216,1730,
2004-05-12_11:28,6016.16,6016.16,6016.16,6016.16,6754,166,1369,
2004-05-12_11:29,6014.76,6014.76,6014.76,6014.76,9219,193,1726,
2004-05-12_11:30,6005.47,6005.47,6005.47,6005.47,9355,211,1554,
2004-05-12_11:31,6013.40,6013.40,6013.40,6013.40,9159,221,1848,
2004-05-12_11:32,6005.23,6005.23,6005.23,6005.23,6627,133,1398,
2004-05-12_11:33,6011.26,6011.26,6011.26,6011.26,8743,209,1720,
2004-05-12_11:34,6009.15,6009.15,6009.15,6009.15,8186,160,1376,
2004-05-12_11:35,6009.84,6009.84,6009.84,6009.84,9357,201,1763,
2004-05-12_11:36,6009.88,6009.88,6009.88,6009.88,7320,149,1180,
2004-05-12_11:37,6012.58,6012.58,6012.58,6012.58,9158,196,1570,
2004-05-12_11:38,6012.21,6012.21,6012.21,6012.21,7088,148,1131,
2004-05-12_11:39,6012.39,6012.39,6012.39,6012.39,8854,210,1581,
2004-05-12_11:40,6012.90,6012.90,6012.90,6012.90,7800,174,1282,
2004-05-12_11:41,6012.81,6012.81,6012.81,6012.81,9745,199,1627,
2004-05-12_11:42,6015.65,6015.65,6015.65,6015.65,12081,188,1666,
2004-05-12_11:43,6015.12,6015.12,6015.12,6015.12,24339,403,3276,
2004-05-12_11:44,6015.03,6015.03,6015.03,6015.03,27774,290,3198,
2004-05-12_11:45,6008.20,6008.20,6008.20,6008.20,15897,343,2553,
2004-05-12_11:46,6015.55,6015.55,6015.55,6015.55,12239,230,2075,
2004-05-12_11:47,6018.53,6018.53,6018.53,6018.53,12371,255,2241,
2004-05-12_11:48,6016.52,6016.52,6016.52,6016.52,11075,233,1695,
2004-05-12_11:49,6016.47,6016.47,6016.47,6016.47,11249,256,2143,
2004-05-12_11:50,6015.68,6015.68,6015.68,6015.68,9732,201,1544,
2004-05-12_11:51,6016.70,6016.70,6016.70,6016.70,9922,194,1797,
2004-05-12_11:52,6016.41,6016.41,6016.41,6016.41,7187,177,1344,
2004-05-12_11:53,6020.44,6020.44,6020.44,6020.44,7255,180,1551,
2004-05-12_11:54,6019.71,6019.71,6019.71,6019.71,6047,136,1191,
2004-05-12_11:55,6020.41,6020.41,6020.41,6020.41,14437,402,2453,
2004-05-12_11:56,6021.85,6021.85,6021.85,6021.85,15404,416,2506,
2004-05-12_11:57,6022.56,6022.56,6022.56,6022.56,13788,369,2269,
2004-05-12_11:58,6023.41,6023.41,6023.41,6023.41,11678,283,2152,
2004-05-12_11:59,6024.43,6024.43,6024.43,6024.43,14659,350,2625,
2004-05-12_12:00,6023.77,6023.77,6023.77,6023.77,11069,246,1855,
2004-05-12_12:01,6024.53,6024.53,6024.53,6024.53,15597,397,2568,
2004-05-12_12:02,6022.03,6022.03,6022.03,6022.03,11480,243,1709,
2004-05-12_12:03,6022.56,6022.56,6022.56,6022.56,10857,243,1987,
2004-05-12_12:04,6022.55,6022.55,6022.55,6022.55,9338,190,1716,
2004-05-12_12:05,6026.64,6026.64,6026.64,6026.64,13692,345,2197,
2004-05-12_12:06,6024.28,6024.28,6024.28,6024.28,8867,189,1631,
2004-05-12_12:07,6025.08,6025.08,6025.08,6025.08,11420,261,2170,
2004-05-12_12:08,6023.46,6023.46,6023.46,6023.46,7814,178,1563,
2004-05-12_12:09,6019.17,6019.17,6019.17,6019.17,12106,323,2031,
2004-05-12_12:10,6022.99,6022.99,6022.99,6022.99,7056,154,1336,
2004-05-12_12:11,6018.80,6018.80,6018.80,6018.80,9570,198,1792,
2004-05-12_12:12,6022.68,6022.68,6022.68,6022.68,6167,134,1257,
2004-05-12_12:13,6017.46,6017.46,6017.46,6017.46,8999,244,1801,
2004-05-12_12:14,6016.59,6016.59,6016.59,6016.59,9501,205,1490,
2004-05-12_12:15,6021.05,6021.05,6021.05,6021.05,10537,254,1832,
2004-05-12_12:16,6013.97,6013.97,6013.97,6013.97,7772,189,1362,
2004-05-12_12:17,6015.96,6015.96,6015.96,6015.96,11374,317,1885,
2004-05-12_12:18,6018.07,6018.07,6018.07,6018.07,8593,182,1424,
2004-05-12_12:19,6019.46,6019.46,6019.46,6019.46,11257,254,1956,
2004-05-12_12:20,6011.99,6011.99,6011.99,6011.99,9526,175,1520,
2004-05-12_12:21,6012.37,6012.37,6012.37,6012.37,11083,265,1989,
2004-05-12_12:22,6013.74,6013.74,6013.74,6013.74,9834,216,1573,
2004-05-12_12:23,6015.70,6015.70,6015.70,6015.70,10474,234,1688,
2004-05-12_12:24,6009.00,6009.00,6009.00,6009.00,7390,142,1284,
2004-05-12_12:25,6017.28,6017.28,6017.28,6017.28,9292,179,1523,
2004-05-12_12:26,6009.48,6009.48,6009.48,6009.48,7037,142,1245,
2004-05-12_12:27,6015.23,6015.23,6015.23,6015.23,9806,191,1463,
2004-05-12_12:28,6011.88,6011.88,6011.88,6011.88,8384,183,1419,
2004-05-12_12:29,6008.93,6008.93,6008.93,6008.93,11027,220,1816,
2004-05-12_12:30,6007.97,6007.97,6007.97,6007.97,7302,167,1245,
2004-05-12_12:31,6005.98,6005.98,6005.98,6005.98,9095,185,1791,
2004-05-12_12:32,6007.77,6007.77,6007.77,6007.77,6693,160,1317,
2004-05-12_12:33,6002.91,6002.91,6002.91,6002.91,21075,513,1893,
2004-05-12_12:34,6004.29,6004.29,6004.29,6004.29,11182,230,2051,
2004-05-12_12:35,6004.74,6004.74,6004.74,6004.74,14421,345,2560,
2004-05-12_12:36,6005.53,6005.53,6005.53,6005.53,10375,236,1751,
2004-05-12_12:37,5998.26,5998.26,5998.26,5998.26,12879,311,2515,
2004-05-12_12:38,5998.88,5998.88,5998.88,5998.88,8287,173,1618,
2004-05-12_12:39,5994.46,5994.46,5994.46,5994.46,11889,264,2279,
2004-05-12_12:40,5992.37,5992.37,5992.37,5992.37,9354,191,1744,
2004-05-12_12:41,5990.46,5990.46,5990.46,5990.46,14445,342,2839,
2004-05-12_12:42,5991.70,5991.70,5991.70,5991.70,9532,200,1867,
2004-05-12_12:43,5988.67,5988.67,5988.67,5988.67,19767,739,3206,
2004-05-12_12:44,5986.62,5986.62,5986.62,5986.62,12863,299,2328,
2004-05-12_12:45,5984.62,5984.62,5984.62,5984.62,18243,464,3471,
2004-05-12_12:46,5990.05,5990.05,5990.05,5990.05,13229,300,2307,
2004-05-12_12:47,5982.18,5982.18,5982.18,5982.18,16273,360,2970,
2004-05-12_12:48,5984.76,5984.76,5984.76,5984.76,13300,288,2038,
2004-05-12_12:49,5982.84,5982.84,5982.84,5982.84,11482,259,2305,
2004-05-12_12:50,5989.10,5989.10,5989.10,5989.10,10107,225,1677,
2004-05-12_12:51,5987.22,5987.22,5987.22,5987.22,11733,268,1978,
2004-05-12_12:52,5985.81,5985.81,5985.81,5985.81,8932,181,1610,
2004-05-12_12:53,5992.44,5992.44,5992.44,5992.44,9190,200,1733,
2004-05-12_12:54,5993.63,5993.63,5993.63,5993.63,7641,155,1389,
2004-05-12_12:55,5985.54,5985.54,5985.54,5985.54,7895,166,1683,
2004-05-12_12:56,5992.65,5992.65,5992.65,5992.65,7538,154,1349,
2004-05-12_12:57,5980.75,5980.75,5980.75,5980.75,11816,296,2284,
2004-05-12_12:58,5978.90,5978.90,5978.90,5978.90,12304,414,2495,
2004-05-12_12:59,5972.76,5972.76,5972.76,5972.76,19853,439,3516,
2004-05-12_13:00,5965.91,5965.91,5965.91,5965.91,16819,348,3039,
2004-05-12_13:01,5969.04,5969.04,5969.04,5969.04,23629,536,4207,
2004-05-12_13:02,5961.67,5961.67,5961.67,5961.67,16043,314,3229,
2004-05-12_13:03,5961.21,5961.21,5961.21,5961.21,24976,542,4453,
2004-05-12_13:04,5960.32,5960.32,5960.32,5960.32,17844,364,3012,
2004-05-12_13:05,5962.10,5962.10,5962.10,5962.10,23631,542,4223,
2004-05-12_13:06,5961.90,5961.90,5961.90,5961.90,15442,304,2497,
2004-05-12_13:07,5961.82,5961.82,5961.82,5961.82,17607,346,3071,
2004-05-12_13:08,5964.90,5964.90,5964.90,5964.90,9242,191,1889,
2004-05-12_13:09,5965.55,5965.55,5965.55,5965.55,15432,293,2475,
2004-05-12_13:10,5971.72,5971.72,5971.72,5971.72,8754,170,1663,
2004-05-12_13:11,5973.13,5973.13,5973.13,5973.13,14060,298,2350,
2004-05-12_13:12,5972.80,5972.80,5972.80,5972.80,8770,162,1562,
2004-05-12_13:13,5976.06,5976.06,5976.06,5976.06,11026,224,2095,
2004-05-12_13:14,5970.87,5970.87,5970.87,5970.87,8361,174,1595,
2004-05-12_13:15,5967.02,5967.02,5967.02,5967.02,11040,261,2240,
2004-05-12_13:16,5967.38,5967.38,5967.38,5967.38,10539,236,1951,
2004-05-12_13:17,5959.41,5959.41,5959.41,5959.41,14913,333,2676,
2004-05-12_13:18,5962.42,5962.42,5962.42,5962.42,10849,226,1896,
2004-05-12_13:19,5966.05,5966.05,5966.05,5966.05,17088,383,3006,
2004-05-12_13:20,5961.62,5961.62,5961.62,5961.62,13949,335,2180,
2004-05-12_13:21,5967.62,5967.62,5967.62,5967.62,17165,397,3007,
2004-05-12_13:22,5963.69,5963.69,5963.69,5963.69,13268,314,2254,
2004-05-12_13:23,5961.68,5961.68,5961.68,5961.68,19594,428,3379,
2004-05-12_13:24,5966.31,5966.31,5966.31,5966.31,19856,409,3032,
2004-05-12_13:25,5969.33,5969.33,5969.33,5969.33,24882,553,4440,
2004-05-12_13:26,5969.33,5969.33,5969.33,5969.33,0,0,0,
2004-05-12_13:27,5969.33,5969.33,5969.33,5969.33,0,0,0,
2004-05-12_13:28,5969.33,5969.33,5969.33,5969.33,0,0,0,
2004-05-12_13:29,5969.33,5969.33,5969.33,5969.33,0,0,0,
2004-05-12_13:30,5958.79,5958.79,5958.79,5958.79,164608,3856,26199,
2004-05-13_09:01,5928.57,5928.57,5928.57,5928.57,92572,1833,15790,
2004-05-13_09:02,5924.89,5924.89,5924.89,5924.89,20316,405,3930,
2004-05-13_09:03,5911.76,5911.76,5911.76,5911.76,26554,557,5208,
2004-05-13_09:04,5906.48,5906.48,5906.48,5906.48,16925,374,3575,
2004-05-13_09:05,5906.53,5906.53,5906.53,5906.53,24915,595,4936,
2004-05-13_09:06,5906.42,5906.42,5906.42,5906.42,27779,513,4003,
2004-05-13_09:07,5915.31,5915.31,5915.31,5915.31,31494,760,6179,
2004-05-13_09:08,5918.99,5918.99,5918.99,5918.99,23970,570,4380,
2004-05-13_09:09,5928.17,5928.17,5928.17,5928.17,32443,832,5996,
2004-05-13_09:10,5932.38,5932.38,5932.38,5932.38,21205,456,3986,
2004-05-13_09:11,5934.86,5934.86,5934.86,5934.86,29907,723,5345,
2004-05-13_09:12,5935.79,5935.79,5935.79,5935.79,17591,366,3315,
2004-05-13_09:13,5936.15,5936.15,5936.15,5936.15,24730,488,4629,
2004-05-13_09:14,5935.29,5935.29,5935.29,5935.29,17757,331,3170,
2004-05-13_09:15,5936.92,5936.92,5936.92,5936.92,25286,570,4500,
2004-05-13_09:16,5933.51,5933.51,5933.51,5933.51,16565,323,3095,
2004-05-13_09:17,5930.65,5930.65,5930.65,5930.65,25750,550,4641,
2004-05-13_09:18,5929.82,5929.82,5929.82,5929.82,14349,298,2699,
2004-05-13_09:19,5924.96,5924.96,5924.96,5924.96,20807,473,3758,
2004-05-13_09:20,5924.01,5924.01,5924.01,5924.01,14446,278,2574,
2004-05-13_09:21,5917.00,5917.00,5917.00,5917.00,19184,411,3571,
2004-05-13_09:22,5918.21,5918.21,5918.21,5918.21,13733,279,2522,
2004-05-13_09:23,5918.31,5918.31,5918.31,5918.31,16644,414,3306,
2004-05-13_09:24,5915.10,5915.10,5915.10,5915.10,13748,344,2369,
2004-05-13_09:25,5914.87,5914.87,5914.87,5914.87,18412,504,3504,
2004-05-13_09:26,5911.95,5911.95,5911.95,5911.95,11609,286,2371,
2004-05-13_09:27,5905.29,5905.29,5905.29,5905.29,16571,444,3039,
2004-05-13_09:28,5912.79,5912.79,5912.79,5912.79,14801,332,2501,
2004-05-13_09:29,5912.80,5912.80,5912.80,5912.80,19113,472,3291,
2004-05-13_09:30,5915.01,5915.01,5915.01,5915.01,10902,300,2028,
2004-05-13_09:31,5920.50,5920.50,5920.50,5920.50,13745,306,2874,
2004-05-13_09:32,5920.33,5920.33,5920.33,5920.33,13088,261,2143,
2004-05-13_09:33,5926.55,5926.55,5926.55,5926.55,14193,330,2733,
2004-05-13_09:34,5925.24,5925.24,5925.24,5925.24,11067,222,2182,
2004-05-13_09:35,5927.34,5927.34,5927.34,5927.34,15344,374,2982,
2004-05-13_09:36,5927.77,5927.77,5927.77,5927.77,9467,180,1790,
2004-05-13_09:37,5934.10,5934.10,5934.10,5934.10,12678,315,2434,
2004-05-13_09:38,5934.58,5934.58,5934.58,5934.58,9279,194,1833,
2004-05-13_09:39,5935.88,5935.88,5935.88,5935.88,14152,314,2655,
2004-05-13_09:40,5944.23,5944.23,5944.23,5944.23,10962,208,2040,
2004-05-13_09:41,5946.29,5946.29,5946.29,5946.29,16238,392,3282,
2004-05-13_09:42,5936.35,5936.35,5936.35,5936.35,16259,373,2686,
2004-05-13_09:43,5944.67,5944.67,5944.67,5944.67,20046,446,3641,
2004-05-13_09:44,5944.27,5944.27,5944.27,5944.27,17576,406,2954,
2004-05-13_09:45,5952.60,5952.60,5952.60,5952.60,24202,591,4400,
2004-05-13_09:46,5954.37,5954.37,5954.37,5954.37,19625,417,3174,
2004-05-13_09:47,5962.67,5962.67,5962.67,5962.67,23921,549,4345,
2004-05-13_09:48,5958.78,5958.78,5958.78,5958.78,16247,333,2773,
2004-05-13_09:49,5952.65,5952.65,5952.65,5952.65,21661,508,4083,
2004-05-13_09:50,5962.82,5962.82,5962.82,5962.82,13663,280,2543,
2004-05-13_09:51,5952.47,5952.47,5952.47,5952.47,19019,452,3389,
2004-05-13_09:52,5958.18,5958.18,5958.18,5958.18,12546,276,2083,
2004-05-13_09:53,5955.59,5955.59,5955.59,5955.59,16648,361,2688,
2004-05-13_09:54,5954.54,5954.54,5954.54,5954.54,11485,231,1760,
2004-05-13_09:55,5948.18,5948.18,5948.18,5948.18,13396,267,2205,
2004-05-13_09:56,5953.92,5953.92,5953.92,5953.92,8944,184,1469,
2004-05-13_09:57,5953.30,5953.30,5953.30,5953.30,11719,243,2311,
2004-05-13_09:58,5952.17,5952.17,5952.17,5952.17,10782,237,1899,
2004-05-13_09:59,5959.79,5959.79,5959.79,5959.79,11548,234,2278,
2004-05-13_10:00,5952.29,5952.29,5952.29,5952.29,9321,204,1807,
2004-05-13_10:01,5953.92,5953.92,5953.92,5953.92,13310,289,2538,
2004-05-13_10:02,5960.18,5960.18,5960.18,5960.18,9858,194,1809,
2004-05-13_10:03,5956.87,5956.87,5956.87,5956.87,11409,249,2241,
2004-05-13_10:04,5960.74,5960.74,5960.74,5960.74,9103,197,1612,
2004-05-13_10:05,5968.07,5968.07,5968.07,5968.07,14695,387,2610,
2004-05-13_10:06,5968.32,5968.32,5968.32,5968.32,10140,229,1712,
2004-05-13_10:07,5971.44,5971.44,5971.44,5971.44,12252,269,2326,
2004-05-13_10:08,5967.38,5967.38,5967.38,5967.38,10390,205,1807,
2004-05-13_10:09,5967.18,5967.18,5967.18,5967.18,12557,261,2473,
2004-05-13_10:10,5958.04,5958.04,5958.04,5958.04,11102,226,1937,
2004-05-13_10:11,5961.92,5961.92,5961.92,5961.92,12767,296,2306,
2004-05-13_10:12,5963.53,5963.53,5963.53,5963.53,8308,165,1596,
2004-05-13_10:13,5962.42,5962.42,5962.42,5962.42,10005,200,1918,
2004-05-13_10:14,5957.51,5957.51,5957.51,5957.51,7876,161,1396,
2004-05-13_10:15,5954.15,5954.15,5954.15,5954.15,10783,230,2063,
2004-05-13_10:16,5950.68,5950.68,5950.68,5950.68,7698,158,1351,
2004-05-13_10:17,5951.30,5951.30,5951.30,5951.30,12677,300,2302,
2004-05-13_10:18,5951.46,5951.46,5951.46,5951.46,10074,284,1999,
2004-05-13_10:19,5947.96,5947.96,5947.96,5947.96,12647,306,2202,
2004-05-13_10:20,5948.08,5948.08,5948.08,5948.08,7882,152,1506,
2004-05-13_10:21,5945.68,5945.68,5945.68,5945.68,10947,251,2078,
2004-05-13_10:22,5943.16,5943.16,5943.16,5943.16,7618,152,1407,
2004-05-13_10:23,5941.51,5941.51,5941.51,5941.51,10525,259,1878,
2004-05-13_10:24,5932.61,5932.61,5932.61,5932.61,8028,187,1628,
2004-05-13_10:25,5933.87,5933.87,5933.87,5933.87,14285,314,2144,
2004-05-13_10:26,5930.06,5930.06,5930.06,5930.06,9387,188,1746,
2004-05-13_10:27,5930.23,5930.23,5930.23,5930.23,14211,284,2485,
2004-05-13_10:28,5931.72,5931.72,5931.72,5931.72,8460,159,1641,
2004-05-13_10:29,5938.48,5938.48,5938.48,5938.48,8586,186,1826,
2004-05-13_10:30,5934.64,5934.64,5934.64,5934.64,7225,146,1394,
2004-05-13_10:31,5943.51,5943.51,5943.51,5943.51,11030,334,2133,
2004-05-13_10:32,5941.45,5941.45,5941.45,5941.45,6218,146,1155,
2004-05-13_10:33,5941.96,5941.96,5941.96,5941.96,8559,214,1583,
2004-05-13_10:34,5937.96,5937.96,5937.96,5937.96,5589,129,1077,
2004-05-13_10:35,5944.80,5944.80,5944.80,5944.80,7187,183,1408,
2004-05-13_10:36,5944.14,5944.14,5944.14,5944.14,6688,129,1062,
2004-05-13_10:37,5939.83,5939.83,5939.83,5939.83,6851,150,1299,
2004-05-13_10:38,5945.85,5945.85,5945.85,5945.85,5635,123,1044,
2004-05-13_10:39,5937.10,5937.10,5937.10,5937.10,8883,202,1573,
2004-05-13_10:40,5934.48,5934.48,5934.48,5934.48,4999,110,1009,
2004-05-13_10:41,5933.96,5933.96,5933.96,5933.96,6895,160,1353,
2004-05-13_10:42,5929.74,5929.74,5929.74,5929.74,7157,171,1350,
2004-05-13_10:43,5928.15,5928.15,5928.15,5928.15,7511,191,1553,
2004-05-13_10:44,5929.17,5929.17,5929.17,5929.17,7871,149,1354,
2004-05-13_10:45,5925.76,5925.76,5925.76,5925.76,9460,206,1652,
2004-05-13_10:46,5927.75,5927.75,5927.75,5927.75,6446,134,1357,
2004-05-13_10:47,5925.78,5925.78,5925.78,5925.78,11149,222,2171,
2004-05-13_10:48,5921.96,5921.96,5921.96,5921.96,7683,161,1417,
2004-05-13_10:49,5920.36,5920.36,5920.36,5920.36,13391,278,2486,
2004-05-13_10:50,5919.00,5919.00,5919.00,5919.00,9987,237,1900,
2004-05-13_10:51,5924.70,5924.70,5924.70,5924.70,15299,337,2637,
2004-05-13_10:52,5918.49,5918.49,5918.49,5918.49,9456,225,1812,
2004-05-13_10:53,5917.16,5917.16,5917.16,5917.16,12572,295,2409,
2004-05-13_10:54,5915.53,5915.53,5915.53,5915.53,8458,191,1557,
2004-05-13_10:55,5924.24,5924.24,5924.24,5924.24,11387,232,2065,
2004-05-13_10:56,5917.84,5917.84,5917.84,5917.84,7319,153,1357,
2004-05-13_10:57,5925.48,5925.48,5925.48,5925.48,10193,215,1931,
2004-05-13_10:58,5924.42,5924.42,5924.42,5924.42,6079,131,1206,
2004-05-13_10:59,5925.47,5925.47,5925.47,5925.47,8776,198,1669,
2004-05-13_11:00,5925.21,5925.21,5925.21,5925.21,5337,117,1059,
2004-05-13_11:01,5930.67,5930.67,5930.67,5930.67,7689,162,1433,
2004-05-13_11:02,5931.43,5931.43,5931.43,5931.43,4900,114,1044,
2004-05-13_11:03,5932.54,5932.54,5932.54,5932.54,8291,273,1654,
2004-05-13_11:04,5933.76,5933.76,5933.76,5933.76,7128,159,1227,
2004-05-13_11:05,5934.86,5934.86,5934.86,5934.86,8571,302,1643,
2004-05-13_11:06,5942.52,5942.52,5942.52,5942.52,6930,212,1112,
2004-05-13_11:07,5941.94,5941.94,5941.94,5941.94,7977,181,1508,
2004-05-13_11:08,5943.29,5943.29,5943.29,5943.29,6318,130,1185,
2004-05-13_11:09,5941.15,5941.15,5941.15,5941.15,7300,155,1267,
2004-05-13_11:10,5942.77,5942.77,5942.77,5942.77,6080,136,1039,
2004-05-13_11:11,5945.55,5945.55,5945.55,5945.55,7005,153,1344,
2004-05-13_11:12,5942.89,5942.89,5942.89,5942.89,4634,109,890,
2004-05-13_11:13,5939.18,5939.18,5939.18,5939.18,5014,108,1024,
2004-05-13_11:14,5939.35,5939.35,5939.35,5939.35,5158,114,947,
2004-05-13_11:15,5935.72,5935.72,5935.72,5935.72,5350,125,1127,
2004-05-13_11:16,5932.48,5932.48,5932.48,5932.48,4439,116,881,
2004-05-13_11:17,5933.43,5933.43,5933.43,5933.43,5510,140,1133,
2004-05-13_11:18,5932.33,5932.33,5932.33,5932.33,6953,188,1202,
2004-05-13_11:19,5935.16,5935.16,5935.16,5935.16,5982,150,1139,
2004-05-13_11:20,5929.57,5929.57,5929.57,5929.57,4862,129,903,
2004-05-13_11:21,5924.82,5924.82,5924.82,5924.82,5898,141,1162,
2004-05-13_11:22,5926.17,5926.17,5926.17,5926.17,3936,88,892,
2004-05-13_11:23,5930.35,5930.35,5930.35,5930.35,5975,149,1299,
2004-05-13_11:24,5932.46,5932.46,5932.46,5932.46,5103,99,896,
2004-05-13_11:25,5934.70,5934.70,5934.70,5934.70,6473,159,1235,
2004-05-13_11:26,5931.92,5931.92,5931.92,5931.92,4701,121,986,
2004-05-13_11:27,5929.42,5929.42,5929.42,5929.42,6061,153,1251,
2004-05-13_11:28,5926.73,5926.73,5926.73,5926.73,5673,125,931,
2004-05-13_11:29,5934.16,5934.16,5934.16,5934.16,5909,150,1171,
2004-05-13_11:30,5925.48,5925.48,5925.48,5925.48,5554,127,1052,
2004-05-13_11:31,5928.81,5928.81,5928.81,5928.81,6217,117,1215,
2004-05-13_11:32,5928.90,5928.90,5928.90,5928.90,5655,108,1041,
2004-05-13_11:33,5923.73,5923.73,5923.73,5923.73,5781,124,1100,
2004-05-13_11:34,5927.98,5927.98,5927.98,5927.98,4679,106,982,
2004-05-13_11:35,5923.28,5923.28,5923.28,5923.28,6657,129,1215,
2004-05-13_11:36,5929.77,5929.77,5929.77,5929.77,5703,119,1080,
2004-05-13_11:37,5929.03,5929.03,5929.03,5929.03,11082,226,1807,
2004-05-13_11:38,5926.95,5926.95,5926.95,5926.95,6156,138,1295,
2004-05-13_11:39,5923.91,5923.91,5923.91,5923.91,7349,162,1378,
2004-05-13_11:40,5921.30,5921.30,5921.30,5921.30,4532,114,942,
2004-05-13_11:41,5921.51,5921.51,5921.51,5921.51,9047,197,1661,
2004-05-13_11:42,5919.95,5919.95,5919.95,5919.95,6163,147,1202,
2004-05-13_11:43,5917.81,5917.81,5917.81,5917.81,11053,239,1785,
2004-05-13_11:44,5923.82,5923.82,5923.82,5923.82,9115,229,1598,
2004-05-13_11:45,5913.13,5913.13,5913.13,5913.13,13674,305,2412,
2004-05-13_11:46,5920.53,5920.53,5920.53,5920.53,8225,163,1531,
2004-05-13_11:47,5912.70,5912.70,5912.70,5912.70,13170,285,2640,
2004-05-13_11:48,5915.47,5915.47,5915.47,5915.47,9762,203,1820,
2004-05-13_11:49,5907.74,5907.74,5907.74,5907.74,23864,481,4186,
2004-05-13_11:50,5909.13,5909.13,5909.13,5909.13,13950,297,2532,
2004-05-13_11:51,5903.01,5903.01,5903.01,5903.01,16439,337,3363,
2004-05-13_11:52,5902.09,5902.09,5902.09,5902.09,12951,269,2212,
2004-05-13_11:53,5902.74,5902.74,5902.74,5902.74,14112,293,2715,
2004-05-13_11:54,5901.59,5901.59,5901.59,5901.59,8854,201,1768,
2004-05-13_11:55,5899.74,5899.74,5899.74,5899.74,13994,328,2502,
2004-05-13_11:56,5896.85,5896.85,5896.85,5896.85,9112,212,1803,
2004-05-13_11:57,5896.52,5896.52,5896.52,5896.52,13191,306,2247,
2004-05-13_11:58,5895.21,5895.21,5895.21,5895.21,10511,248,1963,
2004-05-13_11:59,5895.76,5895.76,5895.76,5895.76,11114,268,2202,
2004-05-13_12:00,5899.20,5899.20,5899.20,5899.20,8505,237,1794,
2004-05-13_12:01,5897.95,5897.95,5897.95,5897.95,13880,452,2699,
2004-05-13_12:02,5902.01,5902.01,5902.01,5902.01,8634,223,1641,
2004-05-13_12:03,5896.66,5896.66,5896.66,5896.66,10790,284,2283,
2004-05-13_12:04,5895.85,5895.85,5895.85,5895.85,6883,175,1390,
2004-05-13_12:05,5893.59,5893.59,5893.59,5893.59,9435,233,1939,
2004-05-13_12:06,5898.29,5898.29,5898.29,5898.29,8811,227,1411,
2004-05-13_12:07,5891.84,5891.84,5891.84,5891.84,13608,406,2670,
2004-05-13_12:08,5891.75,5891.75,5891.75,5891.75,8711,233,1486,
2004-05-13_12:09,5891.30,5891.30,5891.30,5891.30,8980,281,1912,
2004-05-13_12:10,5897.21,5897.21,5897.21,5897.21,6303,146,1257,
2004-05-13_12:11,5899.61,5899.61,5899.61,5899.61,10415,247,1713,
2004-05-13_12:12,5895.15,5895.15,5895.15,5895.15,5975,135,1080,
2004-05-13_12:13,5904.39,5904.39,5904.39,5904.39,7566,166,1476,
2004-05-13_12:14,5902.72,5902.72,5902.72,5902.72,6589,135,1067,
2004-05-13_12:15,5904.06,5904.06,5904.06,5904.06,9527,261,1582,
2004-05-13_12:16,5904.63,5904.63,5904.63,5904.63,7206,229,1317,
2004-05-13_12:17,5908.68,5908.68,5908.68,5908.68,8197,211,1529,
2004-05-13_12:18,5912.49,5912.49,5912.49,5912.49,5139,123,971,
2004-05-13_12:19,5911.00,5911.00,5911.00,5911.00,6661,165,1439,
2004-05-13_12:20,5907.77,5907.77,5907.77,5907.77,4564,110,972,
2004-05-13_12:21,5915.62,5915.62,5915.62,5915.62,6256,141,1260,
2004-05-13_12:22,5907.56,5907.56,5907.56,5907.56,6300,157,1007,
2004-05-13_12:23,5906.41,5906.41,5906.41,5906.41,8041,193,1442,
2004-05-13_12:24,5905.15,5905.15,5905.15,5905.15,4684,101,872,
2004-05-13_12:25,5905.23,5905.23,5905.23,5905.23,7424,194,1295,
2004-05-13_12:26,5902.70,5902.70,5902.70,5902.70,3955,90,951,
2004-05-13_12:27,5902.94,5902.94,5902.94,5902.94,6504,133,1292,
2004-05-13_12:28,5906.82,5906.82,5906.82,5906.82,4652,105,936,
2004-05-13_12:29,5901.96,5901.96,5901.96,5901.96,6916,161,1239,
2004-05-13_12:30,5902.61,5902.61,5902.61,5902.61,5869,140,1131,
2004-05-13_12:31,5901.55,5901.55,5901.55,5901.55,5620,122,1039,
2004-05-13_12:32,5898.01,5898.01,5898.01,5898.01,4702,103,911,
2004-05-13_12:33,5898.59,5898.59,5898.59,5898.59,7088,181,1277,
2004-05-13_12:34,5897.42,5897.42,5897.42,5897.42,4861,104,1023,
2004-05-13_12:35,5896.33,5896.33,5896.33,5896.33,7574,181,1290,
2004-05-13_12:36,5896.85,5896.85,5896.85,5896.85,5178,119,981,
2004-05-13_12:37,5893.13,5893.13,5893.13,5893.13,6624,172,1427,
2004-05-13_12:38,5895.08,5895.08,5895.08,5895.08,5492,134,1106,
2004-05-13_12:39,5895.16,5895.16,5895.16,5895.16,7092,161,1491,
2004-05-13_12:40,5897.08,5897.08,5897.08,5897.08,4451,115,1039,
2004-05-13_12:41,5891.56,5891.56,5891.56,5891.56,6659,157,1337,
2004-05-13_12:42,5897.36,5897.36,5897.36,5897.36,5157,111,1117,
2004-05-13_12:43,5899.17,5899.17,5899.17,5899.17,7232,160,1488,
2004-05-13_12:44,5893.93,5893.93,5893.93,5893.93,4583,112,950,
2004-05-13_12:45,5893.25,5893.25,5893.25,5893.25,7728,189,1450,
2004-05-13_12:46,5898.13,5898.13,5898.13,5898.13,6584,160,1246,
2004-05-13_12:47,5898.60,5898.60,5898.60,5898.60,5920,160,1318,
2004-05-13_12:48,5896.38,5896.38,5896.38,5896.38,5129,121,1134,
2004-05-13_12:49,5897.28,5897.28,5897.28,5897.28,5690,132,1229,
2004-05-13_12:50,5900.68,5900.68,5900.68,5900.68,4925,116,917,
2004-05-13_12:51,5897.57,5897.57,5897.57,5897.57,7291,140,1364,
2004-05-13_12:52,5897.04,5897.04,5897.04,5897.04,4338,85,942,
2004-05-13_12:53,5900.47,5900.47,5900.47,5900.47,5529,113,1165,
2004-05-13_12:54,5900.92,5900.92,5900.92,5900.92,5469,118,1048,
2004-05-13_12:55,5898.26,5898.26,5898.26,5898.26,6472,120,1261,
2004-05-13_12:56,5898.33,5898.33,5898.33,5898.33,4726,97,961,
2004-05-13_12:57,5902.04,5902.04,5902.04,5902.04,7239,147,1368,
2004-05-13_12:58,5901.12,5901.12,5901.12,5901.12,5478,129,1059,
2004-05-13_12:59,5898.76,5898.76,5898.76,5898.76,7302,142,1324,
2004-05-13_13:00,5899.10,5899.10,5899.10,5899.10,4581,117,997,
2004-05-13_13:01,5896.41,5896.41,5896.41,5896.41,7031,164,1397,
2004-05-13_13:02,5897.40,5897.40,5897.40,5897.40,6945,134,1264,
2004-05-13_13:03,5899.09,5899.09,5899.09,5899.09,9344,210,1852,
2004-05-13_13:04,5893.41,5893.41,5893.41,5893.41,6658,126,1251,
2004-05-13_13:05,5893.95,5893.95,5893.95,5893.95,9806,208,1861,
2004-05-13_13:06,5892.36,5892.36,5892.36,5892.36,6546,148,1438,
2004-05-13_13:07,5891.12,5891.12,5891.12,5891.12,9965,229,2203,
2004-05-13_13:08,5883.81,5883.81,5883.81,5883.81,10234,207,1772,
2004-05-13_13:09,5883.49,5883.49,5883.49,5883.49,14987,319,3016,
2004-05-13_13:10,5881.88,5881.88,5881.88,5881.88,14637,346,2578,
2004-05-13_13:11,5880.36,5880.36,5880.36,5880.36,18239,440,3926,
2004-05-13_13:12,5880.19,5880.19,5880.19,5880.19,12824,281,2515,
2004-05-13_13:13,5882.52,5882.52,5882.52,5882.52,24099,486,4669,
2004-05-13_13:14,5878.61,5878.61,5878.61,5878.61,12781,251,2411,
2004-05-13_13:15,5882.18,5882.18,5882.18,5882.18,15094,296,2967,
2004-05-13_13:16,5880.76,5880.76,5880.76,5880.76,11890,231,2277,
2004-05-13_13:17,5887.50,5887.50,5887.50,5887.50,15690,353,3076,
2004-05-13_13:18,5883.46,5883.46,5883.46,5883.46,10921,221,1972,
2004-05-13_13:19,5891.56,5891.56,5891.56,5891.56,16922,358,3296,
2004-05-13_13:20,5893.73,5893.73,5893.73,5893.73,12732,280,2318,
2004-05-13_13:21,5893.97,5893.97,5893.97,5893.97,15038,305,2854,
2004-05-13_13:22,5893.01,5893.01,5893.01,5893.01,12824,310,2497,
2004-05-13_13:23,5897.97,5897.97,5897.97,5897.97,18919,466,3593,
2004-05-13_13:24,5901.15,5901.15,5901.15,5901.15,15960,367,3024,
2004-05-13_13:25,5894.71,5894.71,5894.71,5894.71,20979,495,4368,
2004-05-13_13:26,5894.71,5894.71,5894.71,5894.71,0,0,0,
2004-05-13_13:27,5894.71,5894.71,5894.71,5894.71,0,0,0,
2004-05-13_13:28,5894.71,5894.71,5894.71,5894.71,0,0,0,
2004-05-13_13:29,5894.71,5894.71,5894.71,5894.71,0,0,0,
2004-05-13_13:30,5918.09,5918.09,5918.09,5918.09,146117,3554,24158,
2004-05-14_09:01,5930.30,5930.30,5930.30,5930.30,65689,1393,12491,
2004-05-14_09:02,5934.80,5934.80,5934.80,5934.80,16582,343,3333,
2004-05-14_09:03,5933.60,5933.60,5933.60,5933.60,24736,604,5063,
2004-05-14_09:04,5931.60,5931.60,5931.60,5931.60,20683,459,3687,
2004-05-14_09:05,5933.76,5933.76,5933.76,5933.76,28049,695,5834,
2004-05-14_09:06,5922.44,5922.44,5922.44,5922.44,18206,385,3773,
2004-05-14_09:07,5909.99,5909.99,5909.99,5909.99,25323,637,5167,
2004-05-14_09:08,5905.87,5905.87,5905.87,5905.87,20625,522,3894,
2004-05-14_09:09,5892.07,5892.07,5892.07,5892.07,33217,888,6237,
2004-05-14_09:10,5884.57,5884.57,5884.57,5884.57,18805,420,3367,
2004-05-14_09:11,5881.97,5881.97,5881.97,5881.97,31948,824,5758,
2004-05-14_09:12,5889.97,5889.97,5889.97,5889.97,19694,399,3396,
2004-05-14_09:13,5891.70,5891.70,5891.70,5891.70,29164,658,5435,
2004-05-14_09:14,5894.66,5894.66,5894.66,5894.66,19501,397,3235,
2004-05-14_09:15,5902.32,5902.32,5902.32,5902.32,27059,640,4434,
2004-05-14_09:16,5902.47,5902.47,5902.47,5902.47,24521,357,3116,
2004-05-14_09:17,5905.70,5905.70,5905.70,5905.70,20471,506,3779,
2004-05-14_09:18,5907.30,5907.30,5907.30,5907.30,14394,318,2390,
2004-05-14_09:19,5912.86,5912.86,5912.86,5912.86,17974,372,3106,
2004-05-14_09:20,5911.38,5911.38,5911.38,5911.38,12982,243,2304,
2004-05-14_09:21,5915.07,5915.07,5915.07,5915.07,17010,379,3119,
2004-05-14_09:22,5913.47,5913.47,5913.47,5913.47,12613,259,2201,
2004-05-14_09:23,5915.32,5915.32,5915.32,5915.32,14299,277,2658,
2004-05-14_09:24,5912.76,5912.76,5912.76,5912.76,9298,193,1781,
2004-05-14_09:25,5910.42,5910.42,5910.42,5910.42,12662,271,2341,
2004-05-14_09:26,5907.54,5907.54,5907.54,5907.54,9073,158,1746,
2004-05-14_09:27,5905.34,5905.34,5905.34,5905.34,13870,277,2730,
2004-05-14_09:28,5896.87,5896.87,5896.87,5896.87,9563,182,1808,
2004-05-14_09:29,5897.65,5897.65,5897.65,5897.65,13138,270,2573,
2004-05-14_09:30,5897.35,5897.35,5897.35,5897.35,8530,151,1625,
2004-05-14_09:31,5895.72,5895.72,5895.72,5895.72,10248,220,2287,
2004-05-14_09:32,5893.78,5893.78,5893.78,5893.78,8837,189,1771,
2004-05-14_09:33,5891.61,5891.61,5891.61,5891.61,11391,292,2235,
2004-05-14_09:34,5898.50,5898.50,5898.50,5898.50,9965,204,1615,
2004-05-14_09:35,5892.44,5892.44,5892.44,5892.44,16789,414,3077,
2004-05-14_09:36,5899.67,5899.67,5899.67,5899.67,11697,244,2031,
2004-05-14_09:37,5898.22,5898.22,5898.22,5898.22,12904,288,2387,
2004-05-14_09:38,5898.77,5898.77,5898.77,5898.77,8198,173,1423,
2004-05-14_09:39,5894.23,5894.23,5894.23,5894.23,10914,258,2143,
2004-05-14_09:40,5895.23,5895.23,5895.23,5895.23,7353,152,1274,
2004-05-14_09:41,5892.66,5892.66,5892.66,5892.66,9122,205,1793,
2004-05-14_09:42,5897.04,5897.04,5897.04,5897.04,6465,141,1323,
2004-05-14_09:43,5898.62,5898.62,5898.62,5898.62,12448,281,1905,
2004-05-14_09:44,5892.02,5892.02,5892.02,5892.02,9376,185,1605,
2004-05-14_09:45,5897.36,5897.36,5897.36,5897.36,11951,266,2176,
2004-05-14_09:46,5891.30,5891.30,5891.30,5891.30,8640,186,1621,
2004-05-14_09:47,5885.35,5885.35,5885.35,5885.35,15485,346,2688,
2004-05-14_09:48,5882.83,5882.83,5882.83,5882.83,16359,393,2653,
2004-05-14_09:49,5869.85,5869.85,5869.85,5869.85,27056,644,4661,
2004-05-14_09:50,5860.07,5860.07,5860.07,5860.07,23463,566,3905,
2004-05-14_09:51,5860.87,5860.87,5860.87,5860.87,29590,648,5214,
2004-05-14_09:52,5851.13,5851.13,5851.13,5851.13,23583,499,4104,
2004-05-14_09:53,5840.49,5840.49,5840.49,5840.49,36941,829,6659,
2004-05-14_09:54,5837.83,5837.83,5837.83,5837.83,26585,651,4601,
2004-05-14_09:55,5840.81,5840.81,5840.81,5840.81,31486,700,6034,
2004-05-14_09:56,5833.11,5833.11,5833.11,5833.11,20532,434,3842,
2004-05-14_09:57,5832.50,5832.50,5832.50,5832.50,30463,762,5467,
2004-05-14_09:58,5833.25,5833.25,5833.25,5833.25,16682,382,3063,
2004-05-14_09:59,5830.29,5830.29,5830.29,5830.29,22481,577,4381,
2004-05-14_10:00,5838.66,5838.66,5838.66,5838.66,13774,330,2427,
2004-05-14_10:01,5841.96,5841.96,5841.96,5841.96,20007,475,3358,
2004-05-14_10:02,5845.18,5845.18,5845.18,5845.18,11985,288,2355,
2004-05-14_10:03,5849.86,5849.86,5849.86,5849.86,16866,401,3046,
2004-05-14_10:04,5851.05,5851.05,5851.05,5851.05,11099,257,1991,
2004-05-14_10:05,5854.96,5854.96,5854.96,5854.96,14903,319,2409,
2004-05-14_10:06,5856.92,5856.92,5856.92,5856.92,8062,168,1457,
2004-05-14_10:07,5854.16,5854.16,5854.16,5854.16,12396,272,2261,
2004-05-14_10:08,5829.96,5829.96,5829.96,5829.96,23910,666,3415,
2004-05-14_10:09,5830.13,5830.13,5830.13,5830.13,15771,442,3194,
2004-05-14_10:10,5829.49,5829.49,5829.49,5829.49,12160,311,1990,
2004-05-14_10:11,5825.82,5825.82,5825.82,5825.82,13818,370,2583,
2004-05-14_10:12,5823.56,5823.56,5823.56,5823.56,9029,202,1651,
2004-05-14_10:13,5825.81,5825.81,5825.81,5825.81,15886,374,2749,
2004-05-14_10:14,5827.87,5827.87,5827.87,5827.87,9219,198,1771,
2004-05-14_10:15,5825.23,5825.23,5825.23,5825.23,15206,332,2860,
2004-05-14_10:16,5824.54,5824.54,5824.54,5824.54,10221,204,1809,
2004-05-14_10:17,5829.41,5829.41,5829.41,5829.41,12877,303,2341,
2004-05-14_10:18,5829.92,5829.92,5829.92,5829.92,7053,129,1466,
2004-05-14_10:19,5828.10,5828.10,5828.10,5828.10,9737,222,1993,
2004-05-14_10:20,5833.23,5833.23,5833.23,5833.23,6883,130,1259,
2004-05-14_10:21,5834.10,5834.10,5834.10,5834.10,9361,185,1810,
2004-05-14_10:22,5829.88,5829.88,5829.88,5829.88,6827,136,1302,
2004-05-14_10:23,5834.88,5834.88,5834.88,5834.88,8409,228,1725,
2004-05-14_10:24,5834.17,5834.17,5834.17,5834.17,5569,110,1109,
2004-05-14_10:25,5831.71,5831.71,5831.71,5831.71,7125,134,1551,
2004-05-14_10:26,5833.85,5833.85,5833.85,5833.85,7119,159,1226,
2004-05-14_10:27,5832.46,5832.46,5832.46,5832.46,8816,190,1521,
2004-05-14_10:28,5833.13,5833.13,5833.13,5833.13,5215,109,1049,
2004-05-14_10:29,5832.32,5832.32,5832.32,5832.32,8952,194,1549,
2004-05-14_10:30,5831.36,5831.36,5831.36,5831.36,8395,194,1347,
2004-05-14_10:31,5831.08,5831.08,5831.08,5831.08,11336,353,1847,
2004-05-14_10:32,5826.68,5826.68,5826.68,5826.68,11094,304,1878,
2004-05-14_10:33,5820.69,5820.69,5820.69,5820.69,15384,409,2756,
2004-05-14_10:34,5815.38,5815.38,5815.38,5815.38,17916,447,3115,
2004-05-14_10:35,5809.64,5809.64,5809.64,5809.64,29459,755,5148,
2004-05-14_10:36,5794.33,5794.33,5794.33,5794.33,21994,524,3691,
2004-05-14_10:37,5788.67,5788.67,5788.67,5788.67,32811,862,6099,
2004-05-14_10:38,5791.61,5791.61,5791.61,5791.61,18896,382,3343,
2004-05-14_10:39,5788.89,5788.89,5788.89,5788.89,28021,647,4737,
2004-05-14_10:40,5786.22,5786.22,5786.22,5786.22,18620,463,3245,
2004-05-14_10:41,5784.31,5784.31,5784.31,5784.31,20827,449,3664,
2004-05-14_10:42,5793.20,5793.20,5793.20,5793.20,12499,218,2220,
2004-05-14_10:43,5794.70,5794.70,5794.70,5794.70,19810,398,2937,
2004-05-14_10:44,5798.52,5798.52,5798.52,5798.52,13822,250,2183,
2004-05-14_10:45,5801.98,5801.98,5801.98,5801.98,15961,361,2707,
2004-05-14_10:46,5806.94,5806.94,5806.94,5806.94,9437,186,1735,
2004-05-14_10:47,5809.97,5809.97,5809.97,5809.97,9807,189,1912,
2004-05-14_10:48,5811.49,5811.49,5811.49,5811.49,7810,142,1444,
2004-05-14_10:49,5810.19,5810.19,5810.19,5810.19,9922,215,1811,
2004-05-14_10:50,5804.86,5804.86,5804.86,5804.86,7626,141,1427,
2004-05-14_10:51,5802.02,5802.02,5802.02,5802.02,7522,170,1482,
2004-05-14_10:52,5805.97,5805.97,5805.97,5805.97,5124,129,999,
2004-05-14_10:53,5808.43,5808.43,5808.43,5808.43,7568,176,1425,
2004-05-14_10:54,5810.31,5810.31,5810.31,5810.31,6765,179,1123,
2004-05-14_10:55,5809.98,5809.98,5809.98,5809.98,9566,233,1676,
2004-05-14_10:56,5805.44,5805.44,5805.44,5805.44,4759,118,977,
2004-05-14_10:57,5812.94,5812.94,5812.94,5812.94,6465,140,1326,
2004-05-14_10:58,5816.67,5816.67,5816.67,5816.67,5106,115,974,
2004-05-14_10:59,5820.74,5820.74,5820.74,5820.74,6405,150,1185,
2004-05-14_11:00,5818.25,5818.25,5818.25,5818.25,4511,116,946,
2004-05-14_11:01,5825.00,5825.00,5825.00,5825.00,10131,266,1729,
2004-05-14_11:02,5821.29,5821.29,5821.29,5821.29,7285,182,1212,
2004-05-14_11:03,5828.38,5828.38,5828.38,5828.38,8336,252,1688,
2004-05-14_11:04,5830.12,5830.12,5830.12,5830.12,6028,122,1092,
2004-05-14_11:05,5831.63,5831.63,5831.63,5831.63,10058,234,1713,
2004-05-14_11:06,5830.87,5830.87,5830.87,5830.87,6665,137,1244,
2004-05-14_11:07,5819.28,5819.28,5819.28,5819.28,9826,209,1947,
2004-05-14_11:08,5818.13,5818.13,5818.13,5818.13,6573,149,1279,
2004-05-14_11:09,5812.32,5812.32,5812.32,5812.32,8845,232,1822,
2004-05-14_11:10,5810.26,5810.26,5810.26,5810.26,6563,147,1256,
2004-05-14_11:11,5810.14,5810.14,5810.14,5810.14,9399,248,1677,
2004-05-14_11:12,5819.04,5819.04,5819.04,5819.04,5821,120,919,
2004-05-14_11:13,5820.22,5820.22,5820.22,5820.22,5745,153,1195,
2004-05-14_11:14,5814.72,5814.72,5814.72,5814.72,4460,99,810,
2004-05-14_11:15,5811.38,5811.38,5811.38,5811.38,4589,119,1141,
2004-05-14_11:16,5807.86,5807.86,5807.86,5807.86,4029,89,926,
2004-05-14_11:17,5819.25,5819.25,5819.25,5819.25,5041,89,959,
2004-05-14_11:18,5810.52,5810.52,5810.52,5810.52,5216,107,943,
2004-05-14_11:19,5816.33,5816.33,5816.33,5816.33,6134,115,1167,
2004-05-14_11:20,5823.21,5823.21,5823.21,5823.21,4389,80,814,
2004-05-14_11:21,5819.16,5819.16,5819.16,5819.16,5243,125,1054,
2004-05-14_11:22,5821.51,5821.51,5821.51,5821.51,4892,136,854,
2004-05-14_11:23,5822.62,5822.62,5822.62,5822.62,5227,126,1024,
2004-05-14_11:24,5819.70,5819.70,5819.70,5819.70,4607,98,823,
2004-05-14_11:25,5823.28,5823.28,5823.28,5823.28,6429,157,1146,
2004-05-14_11:26,5823.06,5823.06,5823.06,5823.06,3775,78,752,
2004-05-14_11:27,5831.25,5831.25,5831.25,5831.25,6622,144,994,
2004-05-14_11:28,5825.95,5825.95,5825.95,5825.95,5459,120,815,
2004-05-14_11:29,5827.75,5827.75,5827.75,5827.75,7054,164,1340,
2004-05-14_11:30,5832.23,5832.23,5832.23,5832.23,4553,112,793,
2004-05-14_11:31,5830.80,5830.80,5830.80,5830.80,6205,147,1144,
2004-05-14_11:32,5837.32,5837.32,5837.32,5837.32,6467,186,1047,
2004-05-14_11:33,5835.82,5835.82,5835.82,5835.82,12792,468,1907,
2004-05-14_11:34,5839.46,5839.46,5839.46,5839.46,7905,213,1412,
2004-05-14_11:35,5841.63,5841.63,5841.63,5841.63,9403,254,1848,
2004-05-14_11:36,5837.42,5837.42,5837.42,5837.42,7336,180,1455,
2004-05-14_11:37,5833.79,5833.79,5833.79,5833.79,9440,259,1891,
2004-05-14_11:38,5830.54,5830.54,5830.54,5830.54,6483,163,1310,
2004-05-14_11:39,5823.98,5823.98,5823.98,5823.98,8012,193,1698,
2004-05-14_11:40,5827.21,5827.21,5827.21,5827.21,5842,123,1002,
2004-05-14_11:41,5818.41,5818.41,5818.41,5818.41,6860,158,1335,
2004-05-14_11:42,5822.06,5822.06,5822.06,5822.06,5058,103,1048,
2004-05-14_11:43,5823.45,5823.45,5823.45,5823.45,6358,135,1200,
2004-05-14_11:44,5828.74,5828.74,5828.74,5828.74,3966,87,846,
2004-05-14_11:45,5829.39,5829.39,5829.39,5829.39,5072,128,1165,
2004-05-14_11:46,5830.29,5830.29,5830.29,5830.29,3588,74,780,
2004-05-14_11:47,5828.24,5828.24,5828.24,5828.24,4829,110,909,
2004-05-14_11:48,5833.01,5833.01,5833.01,5833.01,4293,83,737,
2004-05-14_11:49,5831.44,5831.44,5831.44,5831.44,5883,113,1043,
2004-05-14_11:50,5830.91,5830.91,5830.91,5830.91,3703,82,778,
2004-05-14_11:51,5832.84,5832.84,5832.84,5832.84,4158,98,892,
2004-05-14_11:52,5835.27,5835.27,5835.27,5835.27,3955,83,631,
2004-05-14_11:53,5836.09,5836.09,5836.09,5836.09,5284,110,878,
2004-05-14_11:54,5835.06,5835.06,5835.06,5835.06,3835,78,677,
2004-05-14_11:55,5830.20,5830.20,5830.20,5830.20,4518,100,884,
2004-05-14_11:56,5836.26,5836.26,5836.26,5836.26,5033,101,772,
2004-05-14_11:57,5835.20,5835.20,5835.20,5835.20,5144,117,953,
2004-05-14_11:58,5828.71,5828.71,5828.71,5828.71,4153,75,730,
2004-05-14_11:59,5834.47,5834.47,5834.47,5834.47,7231,189,1156,
2004-05-14_12:00,5830.95,5830.95,5830.95,5830.95,5455,133,907,
2004-05-14_12:01,5838.13,5838.13,5838.13,5838.13,6162,141,995,
2004-05-14_12:02,5837.79,5837.79,5837.79,5837.79,5715,134,893,
2004-05-14_12:03,5842.34,5842.34,5842.34,5842.34,5589,126,1004,
2004-05-14_12:04,5842.88,5842.88,5842.88,5842.88,5118,119,938,
2004-05-14_12:05,5846.91,5846.91,5846.91,5846.91,7539,158,1362,
2004-05-14_12:06,5850.78,5850.78,5850.78,5850.78,5155,118,1061,
2004-05-14_12:07,5851.36,5851.36,5851.36,5851.36,8674,149,1413,
2004-05-14_12:08,5852.99,5852.99,5852.99,5852.99,6045,125,1233,
2004-05-14_12:09,5847.67,5847.67,5847.67,5847.67,7953,154,1492,
2004-05-14_12:10,5850.03,5850.03,5850.03,5850.03,5111,87,970,
2004-05-14_12:11,5847.65,5847.65,5847.65,5847.65,7034,149,1323,
2004-05-14_12:12,5845.82,5845.82,5845.82,5845.82,5147,102,1015,
2004-05-14_12:13,5838.72,5838.72,5838.72,5838.72,6218,154,1311,
2004-05-14_12:14,5832.24,5832.24,5832.24,5832.24,7414,168,1212,
2004-05-14_12:15,5824.95,5824.95,5824.95,5824.95,9189,212,1761,
2004-05-14_12:16,5837.15,5837.15,5837.15,5837.15,7364,189,1233,
2004-05-14_12:17,5827.51,5827.51,5827.51,5827.51,8148,203,1480,
2004-05-14_12:18,5838.03,5838.03,5838.03,5838.03,4136,84,782,
2004-05-14_12:19,5828.45,5828.45,5828.45,5828.45,4336,99,832,
2004-05-14_12:20,5836.34,5836.34,5836.34,5836.34,3822,83,795,
2004-05-14_12:21,5834.99,5834.99,5834.99,5834.99,6496,145,1141,
2004-05-14_12:22,5835.62,5835.62,5835.62,5835.62,4530,94,835,
2004-05-14_12:23,5826.17,5826.17,5826.17,5826.17,5105,128,956,
2004-05-14_12:24,5831.75,5831.75,5831.75,5831.75,4810,119,842,
2004-05-14_12:25,5828.93,5828.93,5828.93,5828.93,6044,115,1206,
2004-05-14_12:26,5823.84,5823.84,5823.84,5823.84,5773,119,1009,
2004-05-14_12:27,5817.12,5817.12,5817.12,5817.12,8757,224,1513,
2004-05-14_12:28,5815.01,5815.01,5815.01,5815.01,7695,172,1459,
2004-05-14_12:29,5808.30,5808.30,5808.30,5808.30,11947,294,2307,
2004-05-14_12:30,5804.38,5804.38,5804.38,5804.38,11234,244,2160,
2004-05-14_12:31,5803.76,5803.76,5803.76,5803.76,16974,406,3092,
2004-05-14_12:32,5808.34,5808.34,5808.34,5808.34,8343,169,1753,
2004-05-14_12:33,5797.92,5797.92,5797.92,5797.92,15765,360,2997,
2004-05-14_12:34,5807.87,5807.87,5807.87,5807.87,8644,175,1689,
2004-05-14_12:35,5807.92,5807.92,5807.92,5807.92,10208,221,1916,
2004-05-14_12:36,5809.90,5809.90,5809.90,5809.90,6288,125,1373,
2004-05-14_12:37,5814.99,5814.99,5814.99,5814.99,7755,141,1458,
2004-05-14_12:38,5807.56,5807.56,5807.56,5807.56,6134,110,1113,
2004-05-14_12:39,5812.47,5812.47,5812.47,5812.47,8170,147,1493,
2004-05-14_12:40,5808.90,5808.90,5808.90,5808.90,5184,98,1018,
2004-05-14_12:41,5815.67,5815.67,5815.67,5815.67,6721,136,1235,
2004-05-14_12:42,5811.45,5811.45,5811.45,5811.45,5225,102,974,
2004-05-14_12:43,5816.50,5816.50,5816.50,5816.50,6503,136,1342,
2004-05-14_12:44,5808.74,5808.74,5808.74,5808.74,5225,103,1136,
2004-05-14_12:45,5809.05,5809.05,5809.05,5809.05,6745,152,1409,
2004-05-14_12:46,5812.79,5812.79,5812.79,5812.79,4743,87,891,
2004-05-14_12:47,5815.57,5815.57,5815.57,5815.57,5986,114,1255,
2004-05-14_12:48,5814.72,5814.72,5814.72,5814.72,6035,97,1038,
2004-05-14_12:49,5814.44,5814.44,5814.44,5814.44,5652,101,1097,
2004-05-14_12:50,5812.17,5812.17,5812.17,5812.17,5437,115,1031,
2004-05-14_12:51,5816.94,5816.94,5816.94,5816.94,6142,132,1305,
2004-05-14_12:52,5817.00,5817.00,5817.00,5817.00,5878,100,1085,
2004-05-14_12:53,5803.10,5803.10,5803.10,5803.10,8577,178,1635,
2004-05-14_12:54,5808.44,5808.44,5808.44,5808.44,6822,127,1272,
2004-05-14_12:55,5797.92,5797.92,5797.92,5797.92,9480,214,2040,
2004-05-14_12:56,5804.41,5804.41,5804.41,5804.41,6041,133,1389,
2004-05-14_12:57,5790.96,5790.96,5790.96,5790.96,13499,283,2752,
2004-05-14_12:58,5792.70,5792.70,5792.70,5792.70,10048,207,1709,
2004-05-14_12:59,5793.52,5793.52,5793.52,5793.52,16929,387,2901,
2004-05-14_13:00,5796.09,5796.09,5796.09,5796.09,14235,346,2661,
2004-05-14_13:01,5795.82,5795.82,5795.82,5795.82,16874,459,3454,
2004-05-14_13:02,5797.98,5797.98,5797.98,5797.98,11856,243,2304,
2004-05-14_13:03,5796.61,5796.61,5796.61,5796.61,15557,320,2880,
2004-05-14_13:04,5796.27,5796.27,5796.27,5796.27,9561,197,1804,
2004-05-14_13:05,5799.63,5799.63,5799.63,5799.63,13692,288,2239,
2004-05-14_13:06,5805.71,5805.71,5805.71,5805.71,12303,255,1933,
2004-05-14_13:07,5808.88,5808.88,5808.88,5808.88,11461,238,2082,
2004-05-14_13:08,5807.34,5807.34,5807.34,5807.34,10270,205,1726,
2004-05-14_13:09,5807.39,5807.39,5807.39,5807.39,12879,260,2450,
2004-05-14_13:10,5809.47,5809.47,5809.47,5809.47,8948,194,1521,
2004-05-14_13:11,5808.30,5808.30,5808.30,5808.30,10028,215,1962,
2004-05-14_13:12,5809.02,5809.02,5809.02,5809.02,9241,189,1592,
2004-05-14_13:13,5807.93,5807.93,5807.93,5807.93,13129,271,2356,
2004-05-14_13:14,5807.21,5807.21,5807.21,5807.21,9611,190,1667,
2004-05-14_13:15,5809.26,5809.26,5809.26,5809.26,12181,263,2360,
2004-05-14_13:16,5806.78,5806.78,5806.78,5806.78,10375,235,1897,
2004-05-14_13:17,5808.36,5808.36,5808.36,5808.36,14716,395,2657,
2004-05-14_13:18,5809.78,5809.78,5809.78,5809.78,12032,287,2119,
2004-05-14_13:19,5806.26,5806.26,5806.26,5806.26,14467,292,3003,
2004-05-14_13:20,5805.10,5805.10,5805.10,5805.10,9954,193,2026,
2004-05-14_13:21,5804.02,5804.02,5804.02,5804.02,19925,395,3630,
2004-05-14_13:22,5805.01,5805.01,5805.01,5805.01,14525,301,2817,
2004-05-14_13:23,5796.97,5796.97,5796.97,5796.97,26551,630,5641,
2004-05-14_13:24,5792.20,5792.20,5792.20,5792.20,23070,478,4537,
2004-05-14_13:25,5794.16,5794.16,5794.16,5794.16,36019,880,7344,
2004-05-14_13:26,5794.16,5794.16,5794.16,5794.16,0,0,0,
2004-05-14_13:27,5794.16,5794.16,5794.16,5794.16,0,0,0,
2004-05-14_13:28,5794.16,5794.16,5794.16,5794.16,0,0,0,
2004-05-14_13:29,5794.16,5794.16,5794.16,5794.16,0,0,0,
2004-05-14_13:30,5777.32,5777.32,5777.32,5777.32,206788,4892,35682,
2004-05-17_09:01,5632.58,5632.58,5632.58,5632.58,133599,2723,26207,
2004-05-17_09:02,5622.85,5622.85,5622.85,5622.85,29892,663,4902,
2004-05-17_09:03,5611.66,5611.66,5611.66,5611.66,42568,1003,6870,
2004-05-17_09:04,5604.93,5604.93,5604.93,5604.93,26903,580,4722,
2004-05-17_09:05,5594.68,5594.68,5594.68,5594.68,44537,1101,7551,
2004-05-17_09:06,5596.21,5596.21,5596.21,5596.21,34060,622,4685,
2004-05-17_09:07,5597.46,5597.46,5597.46,5597.46,43113,873,6943,
2004-05-17_09:08,5595.66,5595.66,5595.66,5595.66,25043,439,3954,
2004-05-17_09:09,5599.35,5599.35,5599.35,5599.35,36050,744,5928,
2004-05-17_09:10,5594.01,5594.01,5594.01,5594.01,25467,446,3785,
2004-05-17_09:11,5597.33,5597.33,5597.33,5597.33,27878,522,4852,
2004-05-17_09:12,5603.30,5603.30,5603.30,5603.30,18596,345,3233,
2004-05-17_09:13,5603.29,5603.29,5603.29,5603.29,20963,426,3971,
2004-05-17_09:14,5605.79,5605.79,5605.79,5605.79,18003,309,2586,
2004-05-17_09:15,5613.91,5613.91,5613.91,5613.91,22965,411,3975,
2004-05-17_09:16,5613.04,5613.04,5613.04,5613.04,13815,241,2438,
2004-05-17_09:17,5617.99,5617.99,5617.99,5617.99,18957,358,3229,
2004-05-17_09:18,5620.34,5620.34,5620.34,5620.34,12539,285,2367,
2004-05-17_09:19,5625.40,5625.40,5625.40,5625.40,18280,364,3240,
2004-05-17_09:20,5630.14,5630.14,5630.14,5630.14,11965,229,2041,
2004-05-17_09:21,5621.63,5621.63,5621.63,5621.63,17343,331,3161,
2004-05-17_09:22,5621.42,5621.42,5621.42,5621.42,14781,333,2260,
2004-05-17_09:23,5613.06,5613.06,5613.06,5613.06,17748,353,3156,
2004-05-17_09:24,5616.19,5616.19,5616.19,5616.19,11699,207,2062,
2004-05-17_09:25,5604.57,5604.57,5604.57,5604.57,16984,339,3113,
2004-05-17_09:26,5601.73,5601.73,5601.73,5601.73,16470,384,3101,
2004-05-17_09:27,5596.67,5596.67,5596.67,5596.67,26453,713,4724,
2004-05-17_09:28,5590.69,5590.69,5590.69,5590.69,27915,602,4218,
2004-05-17_09:29,5577.02,5577.02,5577.02,5577.02,34298,800,5937,
2004-05-17_09:30,5569.64,5569.64,5569.64,5569.64,27445,588,4092,
2004-05-17_09:31,5571.71,5571.71,5571.71,5571.71,45233,979,7187,
2004-05-17_09:32,5571.05,5571.05,5571.05,5571.05,28397,610,4433,
2004-05-17_09:33,5564.13,5564.13,5564.13,5564.13,43593,856,6587,
2004-05-17_09:34,5553.94,5553.94,5553.94,5553.94,28086,486,4034,
2004-05-17_09:35,5552.59,5552.59,5552.59,5552.59,33971,656,5520,
2004-05-17_09:36,5550.43,5550.43,5550.43,5550.43,22812,373,3501,
2004-05-17_09:37,5550.81,5550.81,5550.81,5550.81,27616,481,4340,
2004-05-17_09:38,5547.50,5547.50,5547.50,5547.50,15750,285,2752,
2004-05-17_09:39,5551.13,5551.13,5551.13,5551.13,23644,462,3615,
2004-05-17_09:40,5551.52,5551.52,5551.52,5551.52,12538,240,2191,
2004-05-17_09:41,5556.00,5556.00,5556.00,5556.00,18267,316,2858,
2004-05-17_09:42,5564.42,5564.42,5564.42,5564.42,11245,204,1948,
2004-05-17_09:43,5568.61,5568.61,5568.61,5568.61,17004,313,2715,
2004-05-17_09:44,5570.98,5570.98,5570.98,5570.98,9520,170,1750,
2004-05-17_09:45,5571.25,5571.25,5571.25,5571.25,14554,251,2366,
2004-05-17_09:46,5577.22,5577.22,5577.22,5577.22,8945,164,1592,
2004-05-17_09:47,5580.84,5580.84,5580.84,5580.84,13686,280,2413,
2004-05-17_09:48,5576.63,5576.63,5576.63,5576.63,9305,192,1769,
2004-05-17_09:49,5584.50,5584.50,5584.50,5584.50,12123,226,2196,
2004-05-17_09:50,5585.18,5585.18,5585.18,5585.18,8847,178,1467,
2004-05-17_09:51,5586.30,5586.30,5586.30,5586.30,10569,205,1788,
2004-05-17_09:52,5586.85,5586.85,5586.85,5586.85,6696,121,1244,
2004-05-17_09:53,5588.42,5588.42,5588.42,5588.42,11300,216,1800,
2004-05-17_09:54,5587.74,5587.74,5587.74,5587.74,7014,170,1339,
2004-05-17_09:55,5588.24,5588.24,5588.24,5588.24,8643,170,1665,
2004-05-17_09:56,5584.92,5584.92,5584.92,5584.92,5444,97,1149,
2004-05-17_09:57,5588.98,5588.98,5588.98,5588.98,11806,279,1854,
2004-05-17_09:58,5587.65,5587.65,5587.65,5587.65,6459,151,1203,
2004-05-17_09:59,5587.05,5587.05,5587.05,5587.05,12670,318,2147,
2004-05-17_10:00,5588.55,5588.55,5588.55,5588.55,5864,116,1170,
2004-05-17_10:01,5585.61,5585.61,5585.61,5585.61,11502,198,1767,
2004-05-17_10:02,5588.67,5588.67,5588.67,5588.67,7547,134,1189,
2004-05-17_10:03,5585.70,5585.70,5585.70,5585.70,11881,234,1944,
2004-05-17_10:04,5585.20,5585.20,5585.20,5585.20,7313,133,1076,
2004-05-17_10:05,5588.82,5588.82,5588.82,5588.82,10162,180,1552,
2004-05-17_10:06,5588.61,5588.61,5588.61,5588.61,5905,115,1073,
2004-05-17_10:07,5587.73,5587.73,5587.73,5587.73,9091,182,1568,
2004-05-17_10:08,5589.45,5589.45,5589.45,5589.45,5800,107,1017,
2004-05-17_10:09,5591.44,5591.44,5591.44,5591.44,8175,179,1448,
2004-05-17_10:10,5593.89,5593.89,5593.89,5593.89,6012,110,1069,
2004-05-17_10:11,5590.20,5590.20,5590.20,5590.20,8240,180,1406,
2004-05-17_10:12,5589.52,5589.52,5589.52,5589.52,5113,121,1139,
2004-05-17_10:13,5587.83,5587.83,5587.83,5587.83,7533,148,1410,
2004-05-17_10:14,5589.08,5589.08,5589.08,5589.08,5781,91,987,
2004-05-17_10:15,5597.01,5597.01,5597.01,5597.01,7994,166,1352,
2004-05-17_10:16,5595.05,5595.05,5595.05,5595.05,5481,129,1064,
2004-05-17_10:17,5590.28,5590.28,5590.28,5590.28,7727,145,1481,
2004-05-17_10:18,5595.39,5595.39,5595.39,5595.39,5123,102,981,
2004-05-17_10:19,5587.34,5587.34,5587.34,5587.34,6238,129,1309,
2004-05-17_10:20,5588.29,5588.29,5588.29,5588.29,5102,96,1060,
2004-05-17_10:21,5586.80,5586.80,5586.80,5586.80,8075,196,1481,
2004-05-17_10:22,5583.89,5583.89,5583.89,5583.89,5439,119,1097,
2004-05-17_10:23,5581.59,5581.59,5581.59,5581.59,8343,207,1824,
2004-05-17_10:24,5577.81,5577.81,5577.81,5577.81,7458,169,1422,
2004-05-17_10:25,5575.36,5575.36,5575.36,5575.36,14600,301,2340,
2004-05-17_10:26,5573.91,5573.91,5573.91,5573.91,10604,224,1980,
2004-05-17_10:27,5572.53,5572.53,5572.53,5572.53,17161,358,2955,
2004-05-17_10:28,5567.20,5567.20,5567.20,5567.20,13289,255,2057,
2004-05-17_10:29,5563.20,5563.20,5563.20,5563.20,20984,474,3504,
2004-05-17_10:30,5563.14,5563.14,5563.14,5563.14,13759,317,2347,
2004-05-17_10:31,5557.98,5557.98,5557.98,5557.98,22403,578,4162,
2004-05-17_10:32,5553.79,5553.79,5553.79,5553.79,20244,494,3430,
2004-05-17_10:33,5543.61,5543.61,5543.61,5543.61,30491,725,5632,
2004-05-17_10:34,5539.01,5539.01,5539.01,5539.01,20870,476,3867,
2004-05-17_10:35,5533.99,5533.99,5533.99,5533.99,38125,878,6970,
2004-05-17_10:36,5531.41,5531.41,5531.41,5531.41,24437,577,4697,
2004-05-17_10:37,5523.93,5523.93,5523.93,5523.93,29955,632,5349,
2004-05-17_10:38,5521.98,5521.98,5521.98,5521.98,22336,510,3807,
2004-05-17_10:39,5513.97,5513.97,5513.97,5513.97,34216,892,6406,
2004-05-17_10:40,5516.88,5516.88,5516.88,5516.88,23333,608,4367,
2004-05-17_10:41,5514.74,5514.74,5514.74,5514.74,29588,830,5355,
2004-05-17_10:42,5510.82,5510.82,5510.82,5510.82,17119,410,2698,
2004-05-17_10:43,5510.91,5510.91,5510.91,5510.91,23252,515,3682,
2004-05-17_10:44,5506.26,5506.26,5506.26,5506.26,17918,336,2856,
2004-05-17_10:45,5508.67,5508.67,5508.67,5508.67,20331,435,3735,
2004-05-17_10:46,5513.64,5513.64,5513.64,5513.64,12881,227,1762,
2004-05-17_10:47,5515.66,5515.66,5515.66,5515.66,16299,343,2628,
2004-05-17_10:48,5513.18,5513.18,5513.18,5513.18,11291,193,1787,
2004-05-17_10:49,5513.78,5513.78,5513.78,5513.78,15334,315,2174,
2004-05-17_10:50,5516.43,5516.43,5516.43,5516.43,8611,161,1380,
2004-05-17_10:51,5517.24,5517.24,5517.24,5517.24,10319,232,1895,
2004-05-17_10:52,5518.51,5518.51,5518.51,5518.51,7236,158,1332,
2004-05-17_10:53,5516.00,5516.00,5516.00,5516.00,9114,166,1618,
2004-05-17_10:54,5513.20,5513.20,5513.20,5513.20,6365,117,1108,
2004-05-17_10:55,5518.72,5518.72,5518.72,5518.72,9517,189,1555,
2004-05-17_10:56,5510.76,5510.76,5510.76,5510.76,8646,223,1508,
2004-05-17_10:57,5512.38,5512.38,5512.38,5512.38,7175,145,1407,
2004-05-17_10:58,5513.71,5513.71,5513.71,5513.71,6205,129,1099,
2004-05-17_10:59,5515.26,5515.26,5515.26,5515.26,8600,172,1477,
2004-05-17_11:00,5509.62,5509.62,5509.62,5509.62,7141,159,1154,
2004-05-17_11:01,5504.27,5504.27,5504.27,5504.27,11651,291,2075,
2004-05-17_11:02,5501.96,5501.96,5501.96,5501.96,9406,210,1854,
2004-05-17_11:03,5494.97,5494.97,5494.97,5494.97,13683,255,2424,
2004-05-17_11:04,5502.02,5502.02,5502.02,5502.02,10628,241,2167,
2004-05-17_11:05,5497.00,5497.00,5497.00,5497.00,12660,253,2067,
2004-05-17_11:06,5494.49,5494.49,5494.49,5494.49,10898,208,1771,
2004-05-17_11:07,5491.47,5491.47,5491.47,5491.47,17500,439,3434,
2004-05-17_11:08,5490.00,5490.00,5490.00,5490.00,15020,291,2644,
2004-05-17_11:09,5487.50,5487.50,5487.50,5487.50,15466,328,2528,
2004-05-17_11:10,5485.91,5485.91,5485.91,5485.91,12210,232,2341,
2004-05-17_11:11,5482.09,5482.09,5482.09,5482.09,15036,308,2524,
2004-05-17_11:12,5478.49,5478.49,5478.49,5478.49,13549,284,2510,
2004-05-17_11:13,5480.57,5480.57,5480.57,5480.57,18333,389,2992,
2004-05-17_11:14,5476.73,5476.73,5476.73,5476.73,13898,266,2055,
2004-05-17_11:15,5473.85,5473.85,5473.85,5473.85,18651,367,2853,
2004-05-17_11:16,5473.70,5473.70,5473.70,5473.70,14726,332,2389,
2004-05-17_11:17,5469.65,5469.65,5469.65,5469.65,28182,655,4277,
2004-05-17_11:18,5461.24,5461.24,5461.24,5461.24,20345,473,3422,
2004-05-17_11:19,5459.31,5459.31,5459.31,5459.31,27850,630,4681,
2004-05-17_11:20,5457.45,5457.45,5457.45,5457.45,26105,560,4116,
2004-05-17_11:21,5460.10,5460.10,5460.10,5460.10,29877,669,4123,
2004-05-17_11:22,5454.63,5454.63,5454.63,5454.63,28110,810,4622,
2004-05-17_11:23,5452.13,5452.13,5452.13,5452.13,29345,717,4734,
2004-05-17_11:24,5450.72,5450.72,5450.72,5450.72,14302,273,2261,
2004-05-17_11:25,5454.35,5454.35,5454.35,5454.35,20421,383,2696,
2004-05-17_11:26,5453.51,5453.51,5453.51,5453.51,11583,201,1746,
2004-05-17_11:27,5463.58,5463.58,5463.58,5463.58,11591,225,1933,
2004-05-17_11:28,5461.16,5461.16,5461.16,5461.16,8619,143,1420,
2004-05-17_11:29,5468.98,5468.98,5468.98,5468.98,12015,226,1625,
2004-05-17_11:30,5466.95,5466.95,5466.95,5466.95,9509,228,1370,
2004-05-17_11:31,5466.57,5466.57,5466.57,5466.57,9767,198,1584,
2004-05-17_11:32,5467.04,5467.04,5467.04,5467.04,7561,175,1194,
2004-05-17_11:33,5462.60,5462.60,5462.60,5462.60,10529,212,1448,
2004-05-17_11:34,5469.73,5469.73,5469.73,5469.73,6462,134,991,
2004-05-17_11:35,5465.94,5465.94,5465.94,5465.94,6514,132,1153,
2004-05-17_11:36,5463.55,5463.55,5463.55,5463.55,5246,116,960,
2004-05-17_11:37,5460.18,5460.18,5460.18,5460.18,6998,144,1229,
2004-05-17_11:38,5458.65,5458.65,5458.65,5458.65,4251,86,837,
2004-05-17_11:39,5465.55,5465.55,5465.55,5465.55,5563,118,992,
2004-05-17_11:40,5461.68,5461.68,5461.68,5461.68,4889,91,784,
2004-05-17_11:41,5462.65,5462.65,5462.65,5462.65,7111,143,1191,
2004-05-17_11:42,5463.92,5463.92,5463.92,5463.92,6711,159,1113,
2004-05-17_11:43,5462.13,5462.13,5462.13,5462.13,8373,149,1253,
2004-05-17_11:44,5460.17,5460.17,5460.17,5460.17,5132,90,905,
2004-05-17_11:45,5458.93,5458.93,5458.93,5458.93,6945,146,1191,
2004-05-17_11:46,5464.79,5464.79,5464.79,5464.79,3745,67,746,
2004-05-17_11:47,5463.87,5463.87,5463.87,5463.87,7930,153,1074,
2004-05-17_11:48,5460.13,5460.13,5460.13,5460.13,6006,106,954,
2004-05-17_11:49,5464.14,5464.14,5464.14,5464.14,7370,178,1248,
2004-05-17_11:50,5459.34,5459.34,5459.34,5459.34,6284,111,844,
2004-05-17_11:51,5464.71,5464.71,5464.71,5464.71,6718,124,1086,
2004-05-17_11:52,5469.03,5469.03,5469.03,5469.03,3961,70,800,
2004-05-17_11:53,5465.91,5465.91,5465.91,5465.91,5576,119,1060,
2004-05-17_11:54,5470.14,5470.14,5470.14,5470.14,5459,109,877,
2004-05-17_11:55,5470.31,5470.31,5470.31,5470.31,7320,143,1180,
2004-05-17_11:56,5471.07,5471.07,5471.07,5471.07,5207,96,847,
2004-05-17_11:57,5467.86,5467.86,5467.86,5467.86,6499,137,1004,
2004-05-17_11:58,5468.51,5468.51,5468.51,5468.51,4703,99,814,
2004-05-17_11:59,5472.93,5472.93,5472.93,5472.93,6929,183,1169,
2004-05-17_12:00,5480.30,5480.30,5480.30,5480.30,4956,97,858,
2004-05-17_12:01,5480.91,5480.91,5480.91,5480.91,8363,151,1347,
2004-05-17_12:02,5483.29,5483.29,5483.29,5483.29,5973,146,1166,
2004-05-17_12:03,5482.71,5482.71,5482.71,5482.71,9072,183,1475,
2004-05-17_12:04,5483.26,5483.26,5483.26,5483.26,6194,131,1092,
2004-05-17_12:05,5484.41,5484.41,5484.41,5484.41,8611,167,1310,
2004-05-17_12:06,5489.52,5489.52,5489.52,5489.52,5571,124,874,
2004-05-17_12:07,5497.36,5497.36,5497.36,5497.36,8159,203,1242,
2004-05-17_12:08,5498.90,5498.90,5498.90,5498.90,5742,116,968,
2004-05-17_12:09,5491.05,5491.05,5491.05,5491.05,8624,172,1375,
2004-05-17_12:10,5494.47,5494.47,5494.47,5494.47,8718,190,1239,
2004-05-17_12:11,5497.66,5497.66,5497.66,5497.66,8498,181,1379,
2004-05-17_12:12,5493.55,5493.55,5493.55,5493.55,7968,156,1232,
2004-05-17_12:13,5495.47,5495.47,5495.47,5495.47,10986,226,1698,
2004-05-17_12:14,5496.82,5496.82,5496.82,5496.82,5767,120,1113,
2004-05-17_12:15,5499.45,5499.45,5499.45,5499.45,7100,135,1345,
2004-05-17_12:16,5494.31,5494.31,5494.31,5494.31,5223,101,953,
2004-05-17_12:17,5493.05,5493.05,5493.05,5493.05,6835,152,1174,
2004-05-17_12:18,5492.26,5492.26,5492.26,5492.26,4486,83,888,
2004-05-17_12:19,5495.20,5495.20,5495.20,5495.20,10499,215,1270,
2004-05-17_12:20,5490.69,5490.69,5490.69,5490.69,5369,113,1026,
2004-05-17_12:21,5498.88,5498.88,5498.88,5498.88,6839,136,1191,
2004-05-17_12:22,5495.99,5495.99,5495.99,5495.99,4313,100,886,
2004-05-17_12:23,5497.22,5497.22,5497.22,5497.22,7485,187,1134,
2004-05-17_12:24,5491.82,5491.82,5491.82,5491.82,4808,101,848,
2004-05-17_12:25,5492.37,5492.37,5492.37,5492.37,6091,120,1145,
2004-05-17_12:26,5490.51,5490.51,5490.51,5490.51,6768,178,1126,
2004-05-17_12:27,5489.67,5489.67,5489.67,5489.67,5466,135,1085,
2004-05-17_12:28,5490.30,5490.30,5490.30,5490.30,4872,80,797,
2004-05-17_12:29,5490.41,5490.41,5490.41,5490.41,6028,140,1177,
2004-05-17_12:30,5489.44,5489.44,5489.44,5489.44,5039,107,802,
2004-05-17_12:31,5489.53,5489.53,5489.53,5489.53,8385,166,1346,
2004-05-17_12:32,5487.52,5487.52,5487.52,5487.52,7602,122,955,
2004-05-17_12:33,5490.39,5490.39,5490.39,5490.39,6844,138,1238,
2004-05-17_12:34,5489.74,5489.74,5489.74,5489.74,4757,102,992,
2004-05-17_12:35,5489.74,5489.74,5489.74,5489.74,7227,138,1239,
2004-05-17_12:36,5488.39,5488.39,5488.39,5488.39,5613,112,1017,
2004-05-17_12:37,5485.32,5485.32,5485.32,5485.32,6500,137,1209,
2004-05-17_12:38,5487.78,5487.78,5487.78,5487.78,8277,155,1138,
2004-05-17_12:39,5484.15,5484.15,5484.15,5484.15,7170,141,1249,
2004-05-17_12:40,5484.04,5484.04,5484.04,5484.04,5231,102,970,
2004-05-17_12:41,5483.34,5483.34,5483.34,5483.34,7475,149,1264,
2004-05-17_12:42,5481.00,5481.00,5481.00,5481.00,5163,100,982,
2004-05-17_12:43,5483.71,5483.71,5483.71,5483.71,8216,160,1159,
2004-05-17_12:44,5481.89,5481.89,5481.89,5481.89,9234,187,1113,
2004-05-17_12:45,5481.72,5481.72,5481.72,5481.72,9740,182,1584,
2004-05-17_12:46,5482.55,5482.55,5482.55,5482.55,7325,137,1149,
2004-05-17_12:47,5485.97,5485.97,5485.97,5485.97,7592,157,1398,
2004-05-17_12:48,5487.25,5487.25,5487.25,5487.25,6847,102,1091,
2004-05-17_12:49,5482.23,5482.23,5482.23,5482.23,7112,165,1328,
2004-05-17_12:50,5481.90,5481.90,5481.90,5481.90,6178,116,990,
2004-05-17_12:51,5484.15,5484.15,5484.15,5484.15,7316,132,1253,
2004-05-17_12:52,5483.26,5483.26,5483.26,5483.26,5488,99,900,
2004-05-17_12:53,5488.08,5488.08,5488.08,5488.08,6099,134,1078,
2004-05-17_12:54,5490.38,5490.38,5490.38,5490.38,4627,100,836,
2004-05-17_12:55,5485.29,5485.29,5485.29,5485.29,9254,272,1764,
2004-05-17_12:56,5486.73,5486.73,5486.73,5486.73,13139,514,3272,
2004-05-17_12:57,5483.43,5483.43,5483.43,5483.43,8352,205,1447,
2004-05-17_12:58,5483.63,5483.63,5483.63,5483.63,6819,170,1158,
2004-05-17_12:59,5482.07,5482.07,5482.07,5482.07,7746,194,1427,
2004-05-17_13:00,5481.27,5481.27,5481.27,5481.27,7180,208,1442,
2004-05-17_13:01,5480.02,5480.02,5480.02,5480.02,7112,166,1348,
2004-05-17_13:02,5482.74,5482.74,5482.74,5482.74,7103,159,1073,
2004-05-17_13:03,5483.09,5483.09,5483.09,5483.09,7921,180,1458,
2004-05-17_13:04,5480.91,5480.91,5480.91,5480.91,7130,133,1075,
2004-05-17_13:05,5479.14,5479.14,5479.14,5479.14,10295,255,1566,
2004-05-17_13:06,5482.03,5482.03,5482.03,5482.03,7589,178,1188,
2004-05-17_13:07,5479.79,5479.79,5479.79,5479.79,8506,181,1561,
2004-05-17_13:08,5475.31,5475.31,5475.31,5475.31,7356,183,1354,
2004-05-17_13:09,5474.69,5474.69,5474.69,5474.69,10822,268,1859,
2004-05-17_13:10,5476.29,5476.29,5476.29,5476.29,7694,157,1421,
2004-05-17_13:11,5474.78,5474.78,5474.78,5474.78,10770,212,2067,
2004-05-17_13:12,5471.53,5471.53,5471.53,5471.53,9291,227,1496,
2004-05-17_13:13,5473.66,5473.66,5473.66,5473.66,12659,298,1937,
2004-05-17_13:14,5478.23,5478.23,5478.23,5478.23,7259,162,1199,
2004-05-17_13:15,5475.22,5475.22,5475.22,5475.22,12421,283,1740,
2004-05-17_13:16,5472.94,5472.94,5472.94,5472.94,6364,132,1230,
2004-05-17_13:17,5472.07,5472.07,5472.07,5472.07,12097,280,1852,
2004-05-17_13:18,5472.30,5472.30,5472.30,5472.30,8766,202,1473,
2004-05-17_13:19,5474.08,5474.08,5474.08,5474.08,11312,253,1973,
2004-05-17_13:20,5474.76,5474.76,5474.76,5474.76,8902,200,1486,
2004-05-17_13:21,5477.29,5477.29,5477.29,5477.29,11441,260,1944,
2004-05-17_13:22,5475.19,5475.19,5475.19,5475.19,9601,206,1596,
2004-05-17_13:23,5478.71,5478.71,5478.71,5478.71,15024,337,2242,
2004-05-17_13:24,5480.25,5480.25,5480.25,5480.25,12802,227,1913,
2004-05-17_13:25,5480.77,5480.77,5480.77,5480.77,18793,335,2749,
2004-05-17_13:26,5480.77,5480.77,5480.77,5480.77,0,0,0,
2004-05-17_13:27,5480.77,5480.77,5480.77,5480.77,0,0,0,
2004-05-17_13:28,5480.77,5480.77,5480.77,5480.77,0,0,0,
2004-05-17_13:29,5480.77,5480.77,5480.77,5480.77,0,0,0,
2004-05-17_13:30,5482.96,5482.96,5482.96,5482.96,108453,2309,13843,
2004-05-18_09:01,5500.64,5500.64,5500.64,5500.64,117082,2345,20028,
2004-05-18_09:02,5515.35,5515.35,5515.35,5515.35,18762,385,3685,
2004-05-18_09:03,5522.49,5522.49,5522.49,5522.49,35082,762,6305,
2004-05-18_09:04,5519.05,5519.05,5519.05,5519.05,25350,576,4647,
2004-05-18_09:05,5520.55,5520.55,5520.55,5520.55,31302,708,5889,
2004-05-18_09:06,5523.33,5523.33,5523.33,5523.33,25170,505,4410,
2004-05-18_09:07,5520.23,5520.23,5520.23,5520.23,27721,604,5485,
2004-05-18_09:08,5520.86,5520.86,5520.86,5520.86,19538,415,3620,
2004-05-18_09:09,5518.22,5518.22,5518.22,5518.22,25446,535,4911,
2004-05-18_09:10,5512.67,5512.67,5512.67,5512.67,19165,331,3477,
2004-05-18_09:11,5503.11,5503.11,5503.11,5503.11,24737,565,4737,
2004-05-18_09:12,5499.30,5499.30,5499.30,5499.30,15522,339,3235,
2004-05-18_09:13,5491.36,5491.36,5491.36,5491.36,24945,569,4689,
2004-05-18_09:14,5486.04,5486.04,5486.04,5486.04,22778,526,4014,
2004-05-18_09:15,5479.87,5479.87,5479.87,5479.87,29596,674,5641,
2004-05-18_09:16,5470.69,5470.69,5470.69,5470.69,20515,416,3659,
2004-05-18_09:17,5461.19,5461.19,5461.19,5461.19,32975,756,6058,
2004-05-18_09:18,5461.94,5461.94,5461.94,5461.94,26816,545,4364,
2004-05-18_09:19,5467.61,5467.61,5467.61,5467.61,29388,717,4885,
2004-05-18_09:20,5473.72,5473.72,5473.72,5473.72,27373,491,3761,
2004-05-18_09:21,5492.37,5492.37,5492.37,5492.37,27635,674,4933,
2004-05-18_09:22,5498.05,5498.05,5498.05,5498.05,23120,497,3653,
2004-05-18_09:23,5512.52,5512.52,5512.52,5512.52,32157,808,5492,
2004-05-18_09:24,5519.85,5519.85,5519.85,5519.85,23046,511,3871,
2004-05-18_09:25,5536.05,5536.05,5536.05,5536.05,32468,776,5938,
2004-05-18_09:26,5542.58,5542.58,5542.58,5542.58,28765,634,4574,
2004-05-18_09:27,5551.78,5551.78,5551.78,5551.78,35456,833,6510,
2004-05-18_09:28,5553.81,5553.81,5553.81,5553.81,25694,529,4544,
2004-05-18_09:29,5556.07,5556.07,5556.07,5556.07,32669,723,5536,
2004-05-18_09:30,5562.04,5562.04,5562.04,5562.04,25551,429,4241,
2004-05-18_09:31,5563.18,5563.18,5563.18,5563.18,29241,608,5272,
2004-05-18_09:32,5555.82,5555.82,5555.82,5555.82,20128,400,3661,
2004-05-18_09:33,5554.62,5554.62,5554.62,5554.62,26534,584,4995,
2004-05-18_09:34,5553.02,5553.02,5553.02,5553.02,17319,351,3456,
2004-05-18_09:35,5552.92,5552.92,5552.92,5552.92,24652,560,4675,
2004-05-18_09:36,5551.37,5551.37,5551.37,5551.37,15834,317,2818,
2004-05-18_09:37,5551.53,5551.53,5551.53,5551.53,18870,432,3621,
2004-05-18_09:38,5551.05,5551.05,5551.05,5551.05,10822,217,2220,
2004-05-18_09:39,5550.38,5550.38,5550.38,5550.38,17176,375,3114,
2004-05-18_09:40,5556.55,5556.55,5556.55,5556.55,12811,203,2110,
2004-05-18_09:41,5561.63,5561.63,5561.63,5561.63,14902,310,2726,
2004-05-18_09:42,5562.84,5562.84,5562.84,5562.84,13141,243,2111,
2004-05-18_09:43,5568.65,5568.65,5568.65,5568.65,21097,491,3692,
2004-05-18_09:44,5573.93,5573.93,5573.93,5573.93,21372,445,3175,
2004-05-18_09:45,5581.26,5581.26,5581.26,5581.26,29569,722,5277,
2004-05-18_09:46,5588.98,5588.98,5588.98,5588.98,25641,559,4079,
2004-05-18_09:47,5594.83,5594.83,5594.83,5594.83,33751,852,6077,
2004-05-18_09:48,5601.79,5601.79,5601.79,5601.79,22224,490,4254,
2004-05-18_09:49,5607.63,5607.63,5607.63,5607.63,35911,752,6066,
2004-05-18_09:50,5613.35,5613.35,5613.35,5613.35,25931,406,4073,
2004-05-18_09:51,5611.15,5611.15,5611.15,5611.15,26330,539,4894,
2004-05-18_09:52,5610.78,5610.78,5610.78,5610.78,19126,366,3563,
2004-05-18_09:53,5603.82,5603.82,5603.82,5603.82,24941,517,4742,
2004-05-18_09:54,5598.16,5598.16,5598.16,5598.16,18891,385,3483,
2004-05-18_09:55,5591.44,5591.44,5591.44,5591.44,21682,499,4573,
2004-05-18_09:56,5590.27,5590.27,5590.27,5590.27,14136,269,2694,
2004-05-18_09:57,5583.57,5583.57,5583.57,5583.57,17358,351,3366,
2004-05-18_09:58,5581.82,5581.82,5581.82,5581.82,12728,232,2263,
2004-05-18_09:59,5579.44,5579.44,5579.44,5579.44,14090,280,2741,
2004-05-18_10:00,5579.81,5579.81,5579.81,5579.81,10225,179,1918,
2004-05-18_10:01,5579.92,5579.92,5579.92,5579.92,11773,232,2218,
2004-05-18_10:02,5580.25,5580.25,5580.25,5580.25,7927,141,1501,
2004-05-18_10:03,5580.30,5580.30,5580.30,5580.30,10415,209,2220,
2004-05-18_10:04,5586.44,5586.44,5586.44,5586.44,8000,137,1382,
2004-05-18_10:05,5584.29,5584.29,5584.29,5584.29,14162,283,2364,
2004-05-18_10:06,5590.45,5590.45,5590.45,5590.45,9988,174,1930,
2004-05-18_10:07,5589.37,5589.37,5589.37,5589.37,14670,325,2553,
2004-05-18_10:08,5594.01,5594.01,5594.01,5594.01,13087,258,2062,
2004-05-18_10:09,5598.35,5598.35,5598.35,5598.35,16511,386,2893,
2004-05-18_10:10,5595.78,5595.78,5595.78,5595.78,14331,293,2736,
2004-05-18_10:11,5597.68,5597.68,5597.68,5597.68,15431,342,3055,
2004-05-18_10:12,5604.89,5604.89,5604.89,5604.89,11141,219,1945,
2004-05-18_10:13,5600.99,5600.99,5600.99,5600.99,15295,422,2827,
2004-05-18_10:14,5600.75,5600.75,5600.75,5600.75,10363,258,1952,
2004-05-18_10:15,5601.44,5601.44,5601.44,5601.44,14855,357,2864,
2004-05-18_10:16,5600.67,5600.67,5600.67,5600.67,10159,247,2257,
2004-05-18_10:17,5600.53,5600.53,5600.53,5600.53,12733,280,2614,
2004-05-18_10:18,5602.25,5602.25,5602.25,5602.25,8861,184,1840,
2004-05-18_10:19,5599.06,5599.06,5599.06,5599.06,12108,245,2231,
2004-05-18_10:20,5602.07,5602.07,5602.07,5602.07,11812,199,1865,
2004-05-18_10:21,5601.29,5601.29,5601.29,5601.29,9259,206,1856,
2004-05-18_10:22,5601.81,5601.81,5601.81,5601.81,6663,145,1492,
2004-05-18_10:23,5597.10,5597.10,5597.10,5597.10,8580,178,1846,
2004-05-18_10:24,5595.54,5595.54,5595.54,5595.54,7107,133,1374,
2004-05-18_10:25,5597.13,5597.13,5597.13,5597.13,9167,196,1954,
2004-05-18_10:26,5594.71,5594.71,5594.71,5594.71,6301,123,1369,
2004-05-18_10:27,5590.93,5590.93,5590.93,5590.93,10749,229,1851,
2004-05-18_10:28,5588.91,5588.91,5588.91,5588.91,7566,155,1405,
2004-05-18_10:29,5585.10,5585.10,5585.10,5585.10,14069,329,2436,
2004-05-18_10:30,5585.20,5585.20,5585.20,5585.20,12668,203,1906,
2004-05-18_10:31,5577.89,5577.89,5577.89,5577.89,14521,273,2660,
2004-05-18_10:32,5571.50,5571.50,5571.50,5571.50,10971,207,2094,
2004-05-18_10:33,5569.53,5569.53,5569.53,5569.53,15237,324,2982,
2004-05-18_10:34,5572.07,5572.07,5572.07,5572.07,11864,225,2285,
2004-05-18_10:35,5571.18,5571.18,5571.18,5571.18,12905,269,2598,
2004-05-18_10:36,5572.66,5572.66,5572.66,5572.66,10757,202,1914,
2004-05-18_10:37,5571.16,5571.16,5571.16,5571.16,10965,218,1817,
2004-05-18_10:38,5575.37,5575.37,5575.37,5575.37,6707,151,1289,
2004-05-18_10:39,5576.72,5576.72,5576.72,5576.72,7919,199,1584,
2004-05-18_10:40,5573.95,5573.95,5573.95,5573.95,6980,132,1180,
2004-05-18_10:41,5575.20,5575.20,5575.20,5575.20,8331,268,1721,
2004-05-18_10:42,5578.36,5578.36,5578.36,5578.36,6811,168,1430,
2004-05-18_10:43,5578.24,5578.24,5578.24,5578.24,7854,174,1634,
2004-05-18_10:44,5580.19,5580.19,5580.19,5580.19,5884,130,1213,
2004-05-18_10:45,5581.01,5581.01,5581.01,5581.01,8783,190,1595,
2004-05-18_10:46,5579.97,5579.97,5579.97,5579.97,6184,113,1101,
2004-05-18_10:47,5584.33,5584.33,5584.33,5584.33,7034,154,1319,
2004-05-18_10:48,5585.66,5585.66,5585.66,5585.66,5514,114,1030,
2004-05-18_10:49,5584.94,5584.94,5584.94,5584.94,6581,144,1244,
2004-05-18_10:50,5580.70,5580.70,5580.70,5580.70,4670,93,1055,
2004-05-18_10:51,5579.12,5579.12,5579.12,5579.12,4775,113,1185,
2004-05-18_10:52,5578.13,5578.13,5578.13,5578.13,4774,116,1018,
2004-05-18_10:53,5581.74,5581.74,5581.74,5581.74,5501,125,1131,
2004-05-18_10:54,5577.93,5577.93,5577.93,5577.93,4181,74,857,
2004-05-18_10:55,5575.02,5575.02,5575.02,5575.02,5509,117,1177,
2004-05-18_10:56,5579.46,5579.46,5579.46,5579.46,4788,115,1038,
2004-05-18_10:57,5577.14,5577.14,5577.14,5577.14,6896,156,1589,
2004-05-18_10:58,5580.75,5580.75,5580.75,5580.75,5573,123,933,
2004-05-18_10:59,5576.22,5576.22,5576.22,5576.22,5895,113,1225,
2004-05-18_11:00,5578.48,5578.48,5578.48,5578.48,9286,116,1025,
2004-05-18_11:01,5580.61,5580.61,5580.61,5580.61,6091,128,1182,
2004-05-18_11:02,5580.08,5580.08,5580.08,5580.08,5043,101,973,
2004-05-18_11:03,5580.33,5580.33,5580.33,5580.33,6918,135,1108,
2004-05-18_11:04,5578.36,5578.36,5578.36,5578.36,5624,106,968,
2004-05-18_11:05,5575.84,5575.84,5575.84,5575.84,6368,133,1338,
2004-05-18_11:06,5577.42,5577.42,5577.42,5577.42,4719,92,854,
2004-05-18_11:07,5574.45,5574.45,5574.45,5574.45,8937,251,1647,
2004-05-18_11:08,5573.68,5573.68,5573.68,5573.68,6799,149,1306,
2004-05-18_11:09,5570.46,5570.46,5570.46,5570.46,9526,284,1870,
2004-05-18_11:10,5566.90,5566.90,5566.90,5566.90,6905,129,1367,
2004-05-18_11:11,5568.18,5568.18,5568.18,5568.18,10508,215,1813,
2004-05-18_11:12,5565.65,5565.65,5565.65,5565.65,9743,218,1810,
2004-05-18_11:13,5563.48,5563.48,5563.48,5563.48,10852,263,2007,
2004-05-18_11:14,5559.79,5559.79,5559.79,5559.79,8589,186,1487,
2004-05-18_11:15,5558.83,5558.83,5558.83,5558.83,12232,259,2226,
2004-05-18_11:16,5549.95,5549.95,5549.95,5549.95,10907,244,1948,
2004-05-18_11:17,5555.68,5555.68,5555.68,5555.68,14100,330,2597,
2004-05-18_11:18,5556.61,5556.61,5556.61,5556.61,11160,215,1966,
2004-05-18_11:19,5557.37,5557.37,5557.37,5557.37,11468,248,2016,
2004-05-18_11:20,5556.09,5556.09,5556.09,5556.09,8966,155,1691,
2004-05-18_11:21,5559.17,5559.17,5559.17,5559.17,8800,194,1612,
2004-05-18_11:22,5560.55,5560.55,5560.55,5560.55,7643,201,1469,
2004-05-18_11:23,5561.11,5561.11,5561.11,5561.11,8340,162,1457,
2004-05-18_11:24,5564.67,5564.67,5564.67,5564.67,5357,109,1087,
2004-05-18_11:25,5563.95,5563.95,5563.95,5563.95,6200,147,1388,
2004-05-18_11:26,5566.20,5566.20,5566.20,5566.20,5226,112,1029,
2004-05-18_11:27,5566.95,5566.95,5566.95,5566.95,5477,122,1274,
2004-05-18_11:28,5567.83,5567.83,5567.83,5567.83,4291,88,850,
2004-05-18_11:29,5566.84,5566.84,5566.84,5566.84,5041,109,1055,
2004-05-18_11:30,5570.30,5570.30,5570.30,5570.30,4816,84,876,
2004-05-18_11:31,5567.07,5567.07,5567.07,5567.07,6322,130,1139,
2004-05-18_11:32,5569.55,5569.55,5569.55,5569.55,5598,115,835,
2004-05-18_11:33,5568.64,5568.64,5568.64,5568.64,5491,115,1047,
2004-05-18_11:34,5566.68,5566.68,5566.68,5566.68,3807,89,776,
2004-05-18_11:35,5569.94,5569.94,5569.94,5569.94,5898,106,1154,
2004-05-18_11:36,5566.56,5566.56,5566.56,5566.56,6409,124,1194,
2004-05-18_11:37,5568.66,5568.66,5568.66,5568.66,6055,124,1185,
2004-05-18_11:38,5563.92,5563.92,5563.92,5563.92,4751,92,876,
2004-05-18_11:39,5567.54,5567.54,5567.54,5567.54,4786,94,965,
2004-05-18_11:40,5565.78,5565.78,5565.78,5565.78,4874,77,869,
2004-05-18_11:41,5564.87,5564.87,5564.87,5564.87,5473,118,1079,
2004-05-18_11:42,5560.32,5560.32,5560.32,5560.32,5575,103,812,
2004-05-18_11:43,5558.48,5558.48,5558.48,5558.48,6203,139,1039,
2004-05-18_11:44,5560.59,5560.59,5560.59,5560.59,6825,177,1235,
2004-05-18_11:45,5554.06,5554.06,5554.06,5554.06,11109,247,1966,
2004-05-18_11:46,5548.40,5548.40,5548.40,5548.40,9335,185,1775,
2004-05-18_11:47,5548.80,5548.80,5548.80,5548.80,13817,291,2369,
2004-05-18_11:48,5541.05,5541.05,5541.05,5541.05,7213,148,1471,
2004-05-18_11:49,5546.03,5546.03,5546.03,5546.03,12726,271,2339,
2004-05-18_11:50,5538.70,5538.70,5538.70,5538.70,9377,191,1862,
2004-05-18_11:51,5545.46,5545.46,5545.46,5545.46,10390,236,1765,
2004-05-18_11:52,5539.96,5539.96,5539.96,5539.96,7415,161,1371,
2004-05-18_11:53,5537.19,5537.19,5537.19,5537.19,9978,229,1800,
2004-05-18_11:54,5541.01,5541.01,5541.01,5541.01,7090,191,1493,
2004-05-18_11:55,5536.87,5536.87,5536.87,5536.87,9065,207,1651,
2004-05-18_11:56,5542.25,5542.25,5542.25,5542.25,6831,164,1213,
2004-05-18_11:57,5545.98,5545.98,5545.98,5545.98,7376,166,1426,
2004-05-18_11:58,5539.59,5539.59,5539.59,5539.59,5639,115,1285,
2004-05-18_11:59,5540.84,5540.84,5540.84,5540.84,8092,197,1668,
2004-05-18_12:00,5543.38,5543.38,5543.38,5543.38,6173,119,1130,
2004-05-18_12:01,5543.56,5543.56,5543.56,5543.56,6916,155,1569,
2004-05-18_12:02,5539.68,5539.68,5539.68,5539.68,6031,110,1127,
2004-05-18_12:03,5542.55,5542.55,5542.55,5542.55,6188,134,1199,
2004-05-18_12:04,5542.22,5542.22,5542.22,5542.22,5111,97,1079,
2004-05-18_12:05,5543.21,5543.21,5543.21,5543.21,7353,129,1170,
2004-05-18_12:06,5543.71,5543.71,5543.71,5543.71,6314,115,1077,
2004-05-18_12:07,5547.57,5547.57,5547.57,5547.57,6709,138,1227,
2004-05-18_12:08,5550.41,5550.41,5550.41,5550.41,4575,118,885,
2004-05-18_12:09,5553.16,5553.16,5553.16,5553.16,7489,200,1211,
2004-05-18_12:10,5553.63,5553.63,5553.63,5553.63,6877,145,1039,
2004-05-18_12:11,5557.87,5557.87,5557.87,5557.87,8593,198,1523,
2004-05-18_12:12,5555.71,5555.71,5555.71,5555.71,6928,182,1191,
2004-05-18_12:13,5558.34,5558.34,5558.34,5558.34,5782,119,1036,
2004-05-18_12:14,5557.81,5557.81,5557.81,5557.81,5862,132,908,
2004-05-18_12:15,5560.01,5560.01,5560.01,5560.01,6930,175,1270,
2004-05-18_12:16,5558.13,5558.13,5558.13,5558.13,5351,119,1043,
2004-05-18_12:17,5560.96,5560.96,5560.96,5560.96,8100,156,1180,
2004-05-18_12:18,5561.19,5561.19,5561.19,5561.19,6679,121,856,
2004-05-18_12:19,5556.74,5556.74,5556.74,5556.74,6177,127,1186,
2004-05-18_12:20,5558.15,5558.15,5558.15,5558.15,4344,80,905,
2004-05-18_12:21,5556.00,5556.00,5556.00,5556.00,5255,118,1132,
2004-05-18_12:22,5557.14,5557.14,5557.14,5557.14,4454,98,836,
2004-05-18_12:23,5560.71,5560.71,5560.71,5560.71,5618,144,1204,
2004-05-18_12:24,5557.35,5557.35,5557.35,5557.35,4625,138,1012,
2004-05-18_12:25,5555.49,5555.49,5555.49,5555.49,7698,165,1433,
2004-05-18_12:26,5557.39,5557.39,5557.39,5557.39,6231,129,1035,
2004-05-18_12:27,5556.02,5556.02,5556.02,5556.02,7859,170,1477,
2004-05-18_12:28,5554.59,5554.59,5554.59,5554.59,6448,143,1115,
2004-05-18_12:29,5555.39,5555.39,5555.39,5555.39,8002,184,1312,
2004-05-18_12:30,5551.34,5551.34,5551.34,5551.34,7564,201,1294,
2004-05-18_12:31,5548.85,5548.85,5548.85,5548.85,9570,279,1631,
2004-05-18_12:32,5545.31,5545.31,5545.31,5545.31,8884,244,1677,
2004-05-18_12:33,5545.74,5545.74,5545.74,5545.74,10555,248,2065,
2004-05-18_12:34,5545.07,5545.07,5545.07,5545.07,9150,198,1506,
2004-05-18_12:35,5542.97,5542.97,5542.97,5542.97,12107,293,2170,
2004-05-18_12:36,5539.25,5539.25,5539.25,5539.25,7908,164,1670,
2004-05-18_12:37,5537.82,5537.82,5537.82,5537.82,9880,238,1759,
2004-05-18_12:38,5539.21,5539.21,5539.21,5539.21,7879,196,1508,
2004-05-18_12:39,5538.80,5538.80,5538.80,5538.80,11976,272,2431,
2004-05-18_12:40,5535.82,5535.82,5535.82,5535.82,7005,164,1454,
2004-05-18_12:41,5538.20,5538.20,5538.20,5538.20,10636,261,1992,
2004-05-18_12:42,5537.94,5537.94,5537.94,5537.94,7704,174,1425,
2004-05-18_12:43,5538.14,5538.14,5538.14,5538.14,10067,222,2086,
2004-05-18_12:44,5536.41,5536.41,5536.41,5536.41,7221,158,1326,
2004-05-18_12:45,5533.69,5533.69,5533.69,5533.69,9087,191,1841,
2004-05-18_12:46,5532.40,5532.40,5532.40,5532.40,7486,153,1739,
2004-05-18_12:47,5526.76,5526.76,5526.76,5526.76,10477,227,2036,
2004-05-18_12:48,5527.65,5527.65,5527.65,5527.65,9313,209,1832,
2004-05-18_12:49,5526.66,5526.66,5526.66,5526.66,14615,349,3067,
2004-05-18_12:50,5524.48,5524.48,5524.48,5524.48,13532,318,2480,
2004-05-18_12:51,5519.29,5519.29,5519.29,5519.29,16929,373,3026,
2004-05-18_12:52,5518.68,5518.68,5518.68,5518.68,11996,249,2259,
2004-05-18_12:53,5517.93,5517.93,5517.93,5517.93,17599,382,3287,
2004-05-18_12:54,5520.77,5520.77,5520.77,5520.77,15389,274,2337,
2004-05-18_12:55,5517.92,5517.92,5517.92,5517.92,17273,320,3095,
2004-05-18_12:56,5519.21,5519.21,5519.21,5519.21,10557,200,1926,
2004-05-18_12:57,5524.86,5524.86,5524.86,5524.86,12782,323,2331,
2004-05-18_12:58,5525.57,5525.57,5525.57,5525.57,9074,223,1700,
2004-05-18_12:59,5529.11,5529.11,5529.11,5529.11,12365,331,2439,
2004-05-18_13:00,5532.69,5532.69,5532.69,5532.69,9502,188,1681,
2004-05-18_13:01,5536.37,5536.37,5536.37,5536.37,10429,223,1910,
2004-05-18_13:02,5539.62,5539.62,5539.62,5539.62,8355,162,1520,
2004-05-18_13:03,5540.65,5540.65,5540.65,5540.65,12043,234,2267,
2004-05-18_13:04,5539.84,5539.84,5539.84,5539.84,7628,164,1455,
2004-05-18_13:05,5542.72,5542.72,5542.72,5542.72,12184,277,2138,
2004-05-18_13:06,5539.94,5539.94,5539.94,5539.94,7905,163,1372,
2004-05-18_13:07,5545.76,5545.76,5545.76,5545.76,9517,217,1926,
2004-05-18_13:08,5546.41,5546.41,5546.41,5546.41,8185,152,1479,
2004-05-18_13:09,5547.96,5547.96,5547.96,5547.96,10016,250,1814,
2004-05-18_13:10,5548.08,5548.08,5548.08,5548.08,8804,195,1501,
2004-05-18_13:11,5548.01,5548.01,5548.01,5548.01,9715,211,1928,
2004-05-18_13:12,5545.76,5545.76,5545.76,5545.76,7552,160,1357,
2004-05-18_13:13,5547.66,5547.66,5547.66,5547.66,9914,231,1832,
2004-05-18_13:14,5549.33,5549.33,5549.33,5549.33,7413,147,1486,
2004-05-18_13:15,5549.58,5549.58,5549.58,5549.58,10000,203,1887,
2004-05-18_13:16,5550.22,5550.22,5550.22,5550.22,6701,156,1446,
2004-05-18_13:17,5550.32,5550.32,5550.32,5550.32,13428,318,2415,
2004-05-18_13:18,5548.86,5548.86,5548.86,5548.86,9558,201,1684,
2004-05-18_13:19,5552.55,5552.55,5552.55,5552.55,13426,299,2377,
2004-05-18_13:20,5551.73,5551.73,5551.73,5551.73,10262,198,1989,
2004-05-18_13:21,5551.39,5551.39,5551.39,5551.39,17153,400,3094,
2004-05-18_13:22,5553.39,5553.39,5553.39,5553.39,11743,258,2085,
2004-05-18_13:23,5548.04,5548.04,5548.04,5548.04,21956,493,3722,
2004-05-18_13:24,5546.82,5546.82,5546.82,5546.82,14928,321,2870,
2004-05-18_13:25,5554.23,5554.23,5554.23,5554.23,20980,442,4015,
2004-05-18_13:26,5554.23,5554.23,5554.23,5554.23,0,0,0,
2004-05-18_13:27,5554.23,5554.23,5554.23,5554.23,0,0,0,
2004-05-18_13:28,5554.23,5554.23,5554.23,5554.23,0,0,0,
2004-05-18_13:29,5554.23,5554.23,5554.23,5554.23,0,0,0,
2004-05-18_13:30,5557.68,5557.68,5557.68,5557.68,174187,4012,23267,
2004-05-19_09:01,5690.18,5690.18,5690.18,5690.18,142357,2640,22839,
2004-05-19_09:02,5692.42,5692.42,5692.42,5692.42,44046,805,7053,
2004-05-19_09:03,5694.19,5694.19,5694.19,5694.19,44269,933,8301,
2004-05-19_09:04,5684.52,5684.52,5684.52,5684.52,34893,609,5927,
2004-05-19_09:05,5687.94,5687.94,5687.94,5687.94,47861,986,7832,
2004-05-19_09:06,5690.77,5690.77,5690.77,5690.77,39778,730,6020,
2004-05-19_09:07,5696.93,5696.93,5696.93,5696.93,49891,1118,8222,
2004-05-19_09:08,5702.97,5702.97,5702.97,5702.97,35079,737,5344,
2004-05-19_09:09,5713.89,5713.89,5713.89,5713.89,45374,1034,7521,
2004-05-19_09:10,5714.09,5714.09,5714.09,5714.09,40192,830,6089,
2004-05-19_09:11,5725.76,5725.76,5725.76,5725.76,45972,969,7528,
2004-05-19_09:12,5734.30,5734.30,5734.30,5734.30,43392,777,5730,
2004-05-19_09:13,5738.87,5738.87,5738.87,5738.87,48641,972,7765,
2004-05-19_09:14,5743.81,5743.81,5743.81,5743.81,38628,778,5901,
2004-05-19_09:15,5753.97,5753.97,5753.97,5753.97,47557,1021,7951,
2004-05-19_09:16,5764.98,5764.98,5764.98,5764.98,39353,756,5995,
2004-05-19_09:17,5767.64,5767.64,5767.64,5767.64,47092,1048,7869,
2004-05-19_09:18,5767.71,5767.71,5767.71,5767.71,42408,855,6168,
2004-05-19_09:19,5773.98,5773.98,5773.98,5773.98,49109,1014,7711,
2004-05-19_09:20,5776.82,5776.82,5776.82,5776.82,38674,717,5893,
2004-05-19_09:21,5778.71,5778.71,5778.71,5778.71,53448,1111,7922,
2004-05-19_09:22,5772.19,5772.19,5772.19,5772.19,35988,751,5579,
2004-05-19_09:23,5777.46,5777.46,5777.46,5777.46,48660,1205,8146,
2004-05-19_09:24,5778.19,5778.19,5778.19,5778.19,37064,807,5580,
2004-05-19_09:25,5779.77,5779.77,5779.77,5779.77,42751,1107,6751,
2004-05-19_09:26,5780.30,5780.30,5780.30,5780.30,32046,662,4421,
2004-05-19_09:27,5779.96,5779.96,5779.96,5779.96,30397,702,5163,
2004-05-19_09:28,5777.40,5777.40,5777.40,5777.40,23847,430,3709,
2004-05-19_09:29,5771.76,5771.76,5771.76,5771.76,34992,740,5406,
2004-05-19_09:30,5766.18,5766.18,5766.18,5766.18,26978,535,4027,
2004-05-19_09:31,5766.49,5766.49,5766.49,5766.49,31484,689,5469,
2004-05-19_09:32,5762.60,5762.60,5762.60,5762.60,23091,465,3888,
2004-05-19_09:33,5757.66,5757.66,5757.66,5757.66,27623,558,4821,
2004-05-19_09:34,5749.22,5749.22,5749.22,5749.22,21855,389,3413,
2004-05-19_09:35,5749.42,5749.42,5749.42,5749.42,30500,720,4551,
2004-05-19_09:36,5741.60,5741.60,5741.60,5741.60,19347,338,3127,
2004-05-19_09:37,5741.19,5741.19,5741.19,5741.19,25499,536,4082,
2004-05-19_09:38,5743.68,5743.68,5743.68,5743.68,22553,551,3103,
2004-05-19_09:39,5737.73,5737.73,5737.73,5737.73,20457,451,3546,
2004-05-19_09:40,5738.03,5738.03,5738.03,5738.03,14000,254,2465,
2004-05-19_09:41,5739.63,5739.63,5739.63,5739.63,16320,361,2914,
2004-05-19_09:42,5745.50,5745.50,5745.50,5745.50,10710,228,1949,
2004-05-19_09:43,5748.90,5748.90,5748.90,5748.90,20671,469,3390,
2004-05-19_09:44,5750.21,5750.21,5750.21,5750.21,14842,312,2387,
2004-05-19_09:45,5759.01,5759.01,5759.01,5759.01,17555,508,3097,
2004-05-19_09:46,5756.29,5756.29,5756.29,5756.29,14036,306,2447,
2004-05-19_09:47,5760.93,5760.93,5760.93,5760.93,18626,360,3040,
2004-05-19_09:48,5759.59,5759.59,5759.59,5759.59,12344,222,1915,
2004-05-19_09:49,5763.55,5763.55,5763.55,5763.55,16063,348,2789,
2004-05-19_09:50,5765.29,5765.29,5765.29,5765.29,11720,211,2105,
2004-05-19_09:51,5761.48,5761.48,5761.48,5761.48,16587,293,2653,
2004-05-19_09:52,5766.72,5766.72,5766.72,5766.72,13231,225,1933,
2004-05-19_09:53,5768.72,5768.72,5768.72,5768.72,15917,301,2559,
2004-05-19_09:54,5763.91,5763.91,5763.91,5763.91,10073,186,1764,
2004-05-19_09:55,5764.46,5764.46,5764.46,5764.46,14200,267,2654,
2004-05-19_09:56,5763.44,5763.44,5763.44,5763.44,11116,224,1841,
2004-05-19_09:57,5762.60,5762.60,5762.60,5762.60,14500,285,2608,
2004-05-19_09:58,5761.91,5761.91,5761.91,5761.91,15077,278,2117,
2004-05-19_09:59,5763.35,5763.35,5763.35,5763.35,18190,393,3051,
2004-05-19_10:00,5768.49,5768.49,5768.49,5768.49,13122,265,2152,
2004-05-19_10:01,5771.73,5771.73,5771.73,5771.73,17535,374,2564,
2004-05-19_10:02,5772.96,5772.96,5772.96,5772.96,15118,328,2178,
2004-05-19_10:03,5778.05,5778.05,5778.05,5778.05,20471,433,3159,
2004-05-19_10:04,5782.55,5782.55,5782.55,5782.55,20388,405,2767,
2004-05-19_10:05,5792.30,5792.30,5792.30,5792.30,30978,767,4887,
2004-05-19_10:06,5795.20,5795.20,5795.20,5795.20,23757,690,3974,
2004-05-19_10:07,5802.42,5802.42,5802.42,5802.42,31560,845,5614,
2004-05-19_10:08,5806.69,5806.69,5806.69,5806.69,22562,470,3689,
2004-05-19_10:09,5810.33,5810.33,5810.33,5810.33,36373,936,5871,
2004-05-19_10:10,5810.93,5810.93,5810.93,5810.93,22258,505,3897,
2004-05-19_10:11,5818.34,5818.34,5818.34,5818.34,31063,772,5236,
2004-05-19_10:12,5819.14,5819.14,5819.14,5819.14,19282,424,3193,
2004-05-19_10:13,5818.70,5818.70,5818.70,5818.70,25309,575,4322,
2004-05-19_10:14,5816.41,5816.41,5816.41,5816.41,19662,467,3235,
2004-05-19_10:15,5821.88,5821.88,5821.88,5821.88,19228,485,3689,
2004-05-19_10:16,5816.66,5816.66,5816.66,5816.66,14135,288,2450,
2004-05-19_10:17,5813.40,5813.40,5813.40,5813.40,20049,498,3806,
2004-05-19_10:18,5814.92,5814.92,5814.92,5814.92,15012,310,2571,
2004-05-19_10:19,5814.35,5814.35,5814.35,5814.35,16460,395,3160,
2004-05-19_10:20,5812.69,5812.69,5812.69,5812.69,13474,225,2193,
2004-05-19_10:21,5814.46,5814.46,5814.46,5814.46,15748,368,2706,
2004-05-19_10:22,5813.13,5813.13,5813.13,5813.13,10173,206,1770,
2004-05-19_10:23,5809.94,5809.94,5809.94,5809.94,13176,301,2413,
2004-05-19_10:24,5808.43,5808.43,5808.43,5808.43,9678,194,1583,
2004-05-19_10:25,5807.43,5807.43,5807.43,5807.43,9740,219,1937,
2004-05-19_10:26,5810.24,5810.24,5810.24,5810.24,9929,201,1560,
2004-05-19_10:27,5809.43,5809.43,5809.43,5809.43,9928,228,2102,
2004-05-19_10:28,5806.88,5806.88,5806.88,5806.88,7533,161,1378,
2004-05-19_10:29,5804.85,5804.85,5804.85,5804.85,12669,306,2151,
2004-05-19_10:30,5802.82,5802.82,5802.82,5802.82,10384,194,1669,
2004-05-19_10:31,5810.07,5810.07,5810.07,5810.07,12424,371,2076,
2004-05-19_10:32,5804.67,5804.67,5804.67,5804.67,11327,338,2008,
2004-05-19_10:33,5805.19,5805.19,5805.19,5805.19,14578,503,2704,
2004-05-19_10:34,5806.07,5806.07,5806.07,5806.07,10644,437,2108,
2004-05-19_10:35,5808.99,5808.99,5808.99,5808.99,13012,346,1829,
2004-05-19_10:36,5812.71,5812.71,5812.71,5812.71,9042,225,1491,
2004-05-19_10:37,5814.72,5814.72,5814.72,5814.72,13524,370,2344,
2004-05-19_10:38,5815.85,5815.85,5815.85,5815.85,12318,368,2037,
2004-05-19_10:39,5817.82,5817.82,5817.82,5817.82,12981,288,2084,
2004-05-19_10:40,5821.52,5821.52,5821.52,5821.52,13392,324,2066,
2004-05-19_10:41,5821.45,5821.45,5821.45,5821.45,16205,490,2829,
2004-05-19_10:42,5821.96,5821.96,5821.96,5821.96,12509,392,2339,
2004-05-19_10:43,5823.10,5823.10,5823.10,5823.10,24608,978,4342,
2004-05-19_10:44,5824.79,5824.79,5824.79,5824.79,10063,253,1884,
2004-05-19_10:45,5825.52,5825.52,5825.52,5825.52,12862,306,2346,
2004-05-19_10:46,5823.62,5823.62,5823.62,5823.62,7911,174,1495,
2004-05-19_10:47,5825.28,5825.28,5825.28,5825.28,13350,282,2410,
2004-05-19_10:48,5825.98,5825.98,5825.98,5825.98,11709,226,1693,
2004-05-19_10:49,5834.12,5834.12,5834.12,5834.12,18503,404,2699,
2004-05-19_10:50,5835.84,5835.84,5835.84,5835.84,14296,336,2336,
2004-05-19_10:51,5835.44,5835.44,5835.44,5835.44,22398,432,3074,
2004-05-19_10:52,5838.89,5838.89,5838.89,5838.89,18384,313,2536,
2004-05-19_10:53,5839.07,5839.07,5839.07,5839.07,25053,451,3445,
2004-05-19_10:54,5839.10,5839.10,5839.10,5839.10,24148,374,2652,
2004-05-19_10:55,5845.44,5845.44,5845.44,5845.44,28258,450,3703,
2004-05-19_10:56,5841.36,5841.36,5841.36,5841.36,16491,270,2439,
2004-05-19_10:57,5847.04,5847.04,5847.04,5847.04,21209,400,3068,
2004-05-19_10:58,5843.16,5843.16,5843.16,5843.16,14245,293,2280,
2004-05-19_10:59,5843.72,5843.72,5843.72,5843.72,16492,295,2643,
2004-05-19_11:00,5843.99,5843.99,5843.99,5843.99,10704,223,1625,
2004-05-19_11:01,5843.40,5843.40,5843.40,5843.40,14971,266,2414,
2004-05-19_11:02,5845.93,5845.93,5845.93,5845.93,10974,194,1665,
2004-05-19_11:03,5842.68,5842.68,5842.68,5842.68,13702,244,1941,
2004-05-19_11:04,5841.82,5841.82,5841.82,5841.82,10367,196,1424,
2004-05-19_11:05,5838.89,5838.89,5838.89,5838.89,12904,246,2088,
2004-05-19_11:06,5842.42,5842.42,5842.42,5842.42,9199,200,1400,
2004-05-19_11:07,5837.99,5837.99,5837.99,5837.99,14877,332,2342,
2004-05-19_11:08,5840.30,5840.30,5840.30,5840.30,9686,169,1492,
2004-05-19_11:09,5841.35,5841.35,5841.35,5841.35,12698,232,1993,
2004-05-19_11:10,5841.62,5841.62,5841.62,5841.62,7910,141,1304,
2004-05-19_11:11,5842.40,5842.40,5842.40,5842.40,12198,201,1794,
2004-05-19_11:12,5843.32,5843.32,5843.32,5843.32,10918,194,1300,
2004-05-19_11:13,5848.63,5848.63,5848.63,5848.63,15724,310,2157,
2004-05-19_11:14,5849.11,5849.11,5849.11,5849.11,11934,218,1712,
2004-05-19_11:15,5848.50,5848.50,5848.50,5848.50,14341,281,2231,
2004-05-19_11:16,5852.19,5852.19,5852.19,5852.19,11109,214,1784,
2004-05-19_11:17,5847.29,5847.29,5847.29,5847.29,18936,452,3112,
2004-05-19_11:18,5853.13,5853.13,5853.13,5853.13,11928,257,1909,
2004-05-19_11:19,5856.82,5856.82,5856.82,5856.82,14767,346,2474,
2004-05-19_11:20,5855.56,5855.56,5855.56,5855.56,11930,332,1582,
2004-05-19_11:21,5857.65,5857.65,5857.65,5857.65,13289,312,2059,
2004-05-19_11:22,5854.46,5854.46,5854.46,5854.46,8551,172,1573,
2004-05-19_11:23,5855.26,5855.26,5855.26,5855.26,12578,280,2045,
2004-05-19_11:24,5856.45,5856.45,5856.45,5856.45,10279,197,1517,
2004-05-19_11:25,5856.72,5856.72,5856.72,5856.72,15367,419,2451,
2004-05-19_11:26,5856.86,5856.86,5856.86,5856.86,9585,217,1726,
2004-05-19_11:27,5855.92,5855.92,5855.92,5855.92,13030,303,2192,
2004-05-19_11:28,5854.34,5854.34,5854.34,5854.34,9239,214,1507,
2004-05-19_11:29,5851.18,5851.18,5851.18,5851.18,10461,240,1854,
2004-05-19_11:30,5849.92,5849.92,5849.92,5849.92,8526,202,1232,
2004-05-19_11:31,5847.85,5847.85,5847.85,5847.85,10470,243,1725,
2004-05-19_11:32,5847.28,5847.28,5847.28,5847.28,7630,145,1328,
2004-05-19_11:33,5851.06,5851.06,5851.06,5851.06,10249,182,1757,
2004-05-19_11:34,5846.83,5846.83,5846.83,5846.83,6365,121,1217,
2004-05-19_11:35,5844.95,5844.95,5844.95,5844.95,8157,174,1516,
2004-05-19_11:36,5846.43,5846.43,5846.43,5846.43,5448,115,1008,
2004-05-19_11:37,5844.15,5844.15,5844.15,5844.15,9159,227,1575,
2004-05-19_11:38,5842.38,5842.38,5842.38,5842.38,7468,146,1121,
2004-05-19_11:39,5842.28,5842.28,5842.28,5842.28,12155,294,1754,
2004-05-19_11:40,5842.73,5842.73,5842.73,5842.73,8054,157,1214,
2004-05-19_11:41,5839.01,5839.01,5839.01,5839.01,9949,190,1484,
2004-05-19_11:42,5838.69,5838.69,5838.69,5838.69,7021,157,1177,
2004-05-19_11:43,5838.68,5838.68,5838.68,5838.68,9224,204,1514,
2004-05-19_11:44,5836.21,5836.21,5836.21,5836.21,6524,141,1230,
2004-05-19_11:45,5839.08,5839.08,5839.08,5839.08,9195,200,1565,
2004-05-19_11:46,5839.99,5839.99,5839.99,5839.99,7228,158,1320,
2004-05-19_11:47,5839.92,5839.92,5839.92,5839.92,9688,182,1537,
2004-05-19_11:48,5833.44,5833.44,5833.44,5833.44,7044,144,1121,
2004-05-19_11:49,5834.48,5834.48,5834.48,5834.48,6440,122,1135,
2004-05-19_11:50,5838.88,5838.88,5838.88,5838.88,6533,118,969,
2004-05-19_11:51,5839.75,5839.75,5839.75,5839.75,7442,135,1247,
2004-05-19_11:52,5836.20,5836.20,5836.20,5836.20,6802,132,955,
2004-05-19_11:53,5840.27,5840.27,5840.27,5840.27,6565,142,1255,
2004-05-19_11:54,5832.44,5832.44,5832.44,5832.44,5213,105,897,
2004-05-19_11:55,5834.86,5834.86,5834.86,5834.86,7996,153,1247,
2004-05-19_11:56,5828.48,5828.48,5828.48,5828.48,4856,93,831,
2004-05-19_11:57,5835.81,5835.81,5835.81,5835.81,8230,167,1467,
2004-05-19_11:58,5830.30,5830.30,5830.30,5830.30,5194,105,898,
2004-05-19_11:59,5835.10,5835.10,5835.10,5835.10,7095,140,1142,
2004-05-19_12:00,5833.91,5833.91,5833.91,5833.91,5425,122,966,
2004-05-19_12:01,5833.75,5833.75,5833.75,5833.75,7442,160,1272,
2004-05-19_12:02,5833.20,5833.20,5833.20,5833.20,6930,154,965,
2004-05-19_12:03,5834.50,5834.50,5834.50,5834.50,7163,161,1351,
2004-05-19_12:04,5831.34,5831.34,5831.34,5831.34,3942,101,811,
2004-05-19_12:05,5835.10,5835.10,5835.10,5835.10,6433,144,1194,
2004-05-19_12:06,5831.65,5831.65,5831.65,5831.65,4241,101,836,
2004-05-19_12:07,5825.62,5825.62,5825.62,5825.62,7765,188,1211,
2004-05-19_12:08,5827.44,5827.44,5827.44,5827.44,5757,129,850,
2004-05-19_12:09,5826.72,5826.72,5826.72,5826.72,6394,152,1163,
2004-05-19_12:10,5828.84,5828.84,5828.84,5828.84,5497,160,821,
2004-05-19_12:11,5828.81,5828.81,5828.81,5828.81,7588,179,1120,
2004-05-19_12:12,5831.61,5831.61,5831.61,5831.61,5088,105,755,
2004-05-19_12:13,5832.51,5832.51,5832.51,5832.51,5721,116,952,
2004-05-19_12:14,5832.59,5832.59,5832.59,5832.59,3794,87,759,
2004-05-19_12:15,5829.46,5829.46,5829.46,5829.46,5527,93,919,
2004-05-19_12:16,5833.17,5833.17,5833.17,5833.17,5107,88,679,
2004-05-19_12:17,5834.83,5834.83,5834.83,5834.83,7464,155,1142,
2004-05-19_12:18,5832.57,5832.57,5832.57,5832.57,5193,120,784,
2004-05-19_12:19,5831.33,5831.33,5831.33,5831.33,6695,136,1089,
2004-05-19_12:20,5830.60,5830.60,5830.60,5830.60,4545,89,748,
2004-05-19_12:21,5832.00,5832.00,5832.00,5832.00,4948,87,896,
2004-05-19_12:22,5828.46,5828.46,5828.46,5828.46,3152,65,657,
2004-05-19_12:23,5834.67,5834.67,5834.67,5834.67,5460,105,951,
2004-05-19_12:24,5833.55,5833.55,5833.55,5833.55,3780,77,736,
2004-05-19_12:25,5834.50,5834.50,5834.50,5834.50,6939,111,1041,
2004-05-19_12:26,5826.57,5826.57,5826.57,5826.57,5054,89,750,
2004-05-19_12:27,5834.50,5834.50,5834.50,5834.50,7543,173,1083,
2004-05-19_12:28,5833.98,5833.98,5833.98,5833.98,5454,103,831,
2004-05-19_12:29,5827.32,5827.32,5827.32,5827.32,6005,118,1040,
2004-05-19_12:30,5831.15,5831.15,5831.15,5831.15,6109,116,962,
2004-05-19_12:31,5831.72,5831.72,5831.72,5831.72,6216,131,1055,
2004-05-19_12:32,5830.06,5830.06,5830.06,5830.06,4425,98,801,
2004-05-19_12:33,5831.42,5831.42,5831.42,5831.42,5553,111,1066,
2004-05-19_12:34,5828.17,5828.17,5828.17,5828.17,5071,105,788,
2004-05-19_12:35,5833.72,5833.72,5833.72,5833.72,6898,149,1109,
2004-05-19_12:36,5829.14,5829.14,5829.14,5829.14,4916,101,839,
2004-05-19_12:37,5831.54,5831.54,5831.54,5831.54,6372,131,1145,
2004-05-19_12:38,5832.05,5832.05,5832.05,5832.05,5068,101,788,
2004-05-19_12:39,5835.44,5835.44,5835.44,5835.44,6536,131,1135,
2004-05-19_12:40,5835.12,5835.12,5835.12,5835.12,5677,108,861,
2004-05-19_12:41,5835.32,5835.32,5835.32,5835.32,7050,124,1157,
2004-05-19_12:42,5838.09,5838.09,5838.09,5838.09,3966,79,710,
2004-05-19_12:43,5837.53,5837.53,5837.53,5837.53,6425,143,1103,
2004-05-19_12:44,5838.81,5838.81,5838.81,5838.81,5960,116,903,
2004-05-19_12:45,5830.25,5830.25,5830.25,5830.25,7414,144,1138,
2004-05-19_12:46,5838.13,5838.13,5838.13,5838.13,7378,144,1017,
2004-05-19_12:47,5837.66,5837.66,5837.66,5837.66,6922,128,1220,
2004-05-19_12:48,5837.48,5837.48,5837.48,5837.48,8006,119,949,
2004-05-19_12:49,5838.95,5838.95,5838.95,5838.95,8079,160,1354,
2004-05-19_12:50,5836.50,5836.50,5836.50,5836.50,5520,109,1086,
2004-05-19_12:51,5837.07,5837.07,5837.07,5837.07,7535,141,1334,
2004-05-19_12:52,5838.85,5838.85,5838.85,5838.85,6242,110,1032,
2004-05-19_12:53,5838.98,5838.98,5838.98,5838.98,9261,171,1307,
2004-05-19_12:54,5841.13,5841.13,5841.13,5841.13,6640,155,1194,
2004-05-19_12:55,5839.63,5839.63,5839.63,5839.63,11605,255,1877,
2004-05-19_12:56,5841.31,5841.31,5841.31,5841.31,10677,273,1660,
2004-05-19_12:57,5846.12,5846.12,5846.12,5846.12,17507,386,2663,
2004-05-19_12:58,5846.50,5846.50,5846.50,5846.50,12957,256,1886,
2004-05-19_12:59,5856.86,5856.86,5856.86,5856.86,15839,343,2356,
2004-05-19_13:00,5857.59,5857.59,5857.59,5857.59,14188,288,1979,
2004-05-19_13:01,5856.02,5856.02,5856.02,5856.02,18930,434,3309,
2004-05-19_13:02,5853.99,5853.99,5853.99,5853.99,14111,321,2423,
2004-05-19_13:03,5858.59,5858.59,5858.59,5858.59,14051,281,2347,
2004-05-19_13:04,5852.79,5852.79,5852.79,5852.79,11720,254,1720,
2004-05-19_13:05,5853.17,5853.17,5853.17,5853.17,11976,237,2197,
2004-05-19_13:06,5859.75,5859.75,5859.75,5859.75,10113,229,1487,
2004-05-19_13:07,5857.44,5857.44,5857.44,5857.44,12278,231,1924,
2004-05-19_13:08,5855.10,5855.10,5855.10,5855.10,9020,183,1438,
2004-05-19_13:09,5855.31,5855.31,5855.31,5855.31,12715,255,1972,
2004-05-19_13:10,5856.15,5856.15,5856.15,5856.15,10047,262,1636,
2004-05-19_13:11,5852.28,5852.28,5852.28,5852.28,13614,289,2190,
2004-05-19_13:12,5857.87,5857.87,5857.87,5857.87,11079,217,1595,
2004-05-19_13:13,5849.93,5849.93,5849.93,5849.93,16065,337,2392,
2004-05-19_13:14,5854.08,5854.08,5854.08,5854.08,9754,193,1407,
2004-05-19_13:15,5853.88,5853.88,5853.88,5853.88,12627,259,1985,
2004-05-19_13:16,5855.00,5855.00,5855.00,5855.00,8324,151,1342,
2004-05-19_13:17,5851.89,5851.89,5851.89,5851.89,14067,303,2133,
2004-05-19_13:18,5850.08,5850.08,5850.08,5850.08,9893,228,1440,
2004-05-19_13:19,5852.64,5852.64,5852.64,5852.64,12398,276,2062,
2004-05-19_13:20,5851.77,5851.77,5851.77,5851.77,12818,291,1781,
2004-05-19_13:21,5850.26,5850.26,5850.26,5850.26,14628,340,2264,
2004-05-19_13:22,5857.20,5857.20,5857.20,5857.20,10118,201,1718,
2004-05-19_13:23,5857.50,5857.50,5857.50,5857.50,17799,483,3071,
2004-05-19_13:24,5850.89,5850.89,5850.89,5850.89,14176,364,2478,
2004-05-19_13:25,5861.53,5861.53,5861.53,5861.53,19918,476,3352,
2004-05-19_13:26,5861.53,5861.53,5861.53,5861.53,0,0,0,
2004-05-19_13:27,5861.53,5861.53,5861.53,5861.53,0,0,0,
2004-05-19_13:28,5861.53,5861.53,5861.53,5861.53,0,0,0,
2004-05-19_13:29,5861.53,5861.53,5861.53,5861.53,0,0,0,
2004-05-19_13:30,5860.58,5860.58,5860.58,5860.58,107656,2380,17355,
2004-05-20_09:01,5779.98,5779.98,5779.98,5779.98,135812,2488,24009,
2004-05-20_09:02,5772.06,5772.06,5772.06,5772.06,28768,532,5260,
2004-05-20_09:03,5760.45,5760.45,5760.45,5760.45,39104,782,6898,
2004-05-20_09:04,5765.04,5765.04,5765.04,5765.04,35426,694,5929,
2004-05-20_09:05,5778.86,5778.86,5778.86,5778.86,38909,813,7243,
2004-05-20_09:06,5785.90,5785.90,5785.90,5785.90,32872,704,5887,
2004-05-20_09:07,5787.87,5787.87,5787.87,5787.87,61701,1452,9597,
2004-05-20_09:08,5807.49,5807.49,5807.49,5807.49,46629,1005,7027,
2004-05-20_09:09,5820.81,5820.81,5820.81,5820.81,53958,1152,8778,
2004-05-20_09:10,5826.06,5826.06,5826.06,5826.06,46715,905,6899,
2004-05-20_09:11,5838.14,5838.14,5838.14,5838.14,57900,1306,9058,
2004-05-20_09:12,5835.38,5835.38,5835.38,5835.38,43448,894,6655,
2004-05-20_09:13,5824.11,5824.11,5824.11,5824.11,51439,1108,8648,
2004-05-20_09:14,5826.83,5826.83,5826.83,5826.83,35479,702,5810,
2004-05-20_09:15,5812.65,5812.65,5812.65,5812.65,38869,821,6733,
2004-05-20_09:16,5810.21,5810.21,5810.21,5810.21,25643,528,4357,
2004-05-20_09:17,5802.56,5802.56,5802.56,5802.56,29080,575,5549,
2004-05-20_09:18,5796.97,5796.97,5796.97,5796.97,19767,358,3711,
2004-05-20_09:19,5793.08,5793.08,5793.08,5793.08,24948,609,4874,
2004-05-20_09:20,5790.25,5790.25,5790.25,5790.25,19933,361,3242,
2004-05-20_09:21,5788.05,5788.05,5788.05,5788.05,28976,522,4630,
2004-05-20_09:22,5788.54,5788.54,5788.54,5788.54,15909,313,2734,
2004-05-20_09:23,5798.12,5798.12,5798.12,5798.12,22272,403,3672,
2004-05-20_09:24,5803.69,5803.69,5803.69,5803.69,14548,296,2873,
2004-05-20_09:25,5809.10,5809.10,5809.10,5809.10,26276,581,4592,
2004-05-20_09:26,5816.27,5816.27,5816.27,5816.27,22404,467,3564,
2004-05-20_09:27,5824.49,5824.49,5824.49,5824.49,31901,642,5410,
2004-05-20_09:28,5830.83,5830.83,5830.83,5830.83,22871,455,3920,
2004-05-20_09:29,5838.86,5838.86,5838.86,5838.86,40215,833,6182,
2004-05-20_09:30,5840.95,5840.95,5840.95,5840.95,26919,488,4367,
2004-05-20_09:31,5844.60,5844.60,5844.60,5844.60,30998,593,5361,
2004-05-20_09:32,5850.81,5850.81,5850.81,5850.81,23732,472,4294,
2004-05-20_09:33,5855.56,5855.56,5855.56,5855.56,35210,699,5589,
2004-05-20_09:34,5857.29,5857.29,5857.29,5857.29,22930,463,3902,
2004-05-20_09:35,5869.29,5869.29,5869.29,5869.29,36266,752,6022,
2004-05-20_09:36,5873.70,5873.70,5873.70,5873.70,25209,496,4214,
2004-05-20_09:37,5881.12,5881.12,5881.12,5881.12,37774,832,6365,
2004-05-20_09:38,5885.64,5885.64,5885.64,5885.64,30756,685,4829,
2004-05-20_09:39,5885.19,5885.19,5885.19,5885.19,38049,857,6422,
2004-05-20_09:40,5886.13,5886.13,5886.13,5886.13,30294,599,4478,
2004-05-20_09:41,5886.39,5886.39,5886.39,5886.39,31986,743,5690,
2004-05-20_09:42,5885.73,5885.73,5885.73,5885.73,23616,460,3630,
2004-05-20_09:43,5878.05,5878.05,5878.05,5878.05,27692,513,4346,
2004-05-20_09:44,5875.95,5875.95,5875.95,5875.95,16611,331,2998,
2004-05-20_09:45,5868.79,5868.79,5868.79,5868.79,25417,588,4357,
2004-05-20_09:46,5865.25,5865.25,5865.25,5865.25,16610,318,2943,
2004-05-20_09:47,5860.15,5860.15,5860.15,5860.15,16894,368,3442,
2004-05-20_09:48,5858.34,5858.34,5858.34,5858.34,14352,342,2437,
2004-05-20_09:49,5853.91,5853.91,5853.91,5853.91,18800,371,3175,
2004-05-20_09:50,5853.92,5853.92,5853.92,5853.92,16514,282,2216,
2004-05-20_09:51,5853.67,5853.67,5853.67,5853.67,16475,350,2791,
2004-05-20_09:52,5852.58,5852.58,5852.58,5852.58,10262,191,1723,
2004-05-20_09:53,5853.27,5853.27,5853.27,5853.27,12090,245,2153,
2004-05-20_09:54,5857.37,5857.37,5857.37,5857.37,9488,178,1641,
2004-05-20_09:55,5861.85,5861.85,5861.85,5861.85,14542,291,2483,
2004-05-20_09:56,5864.64,5864.64,5864.64,5864.64,11656,216,1825,
2004-05-20_09:57,5864.43,5864.43,5864.43,5864.43,14830,312,2659,
2004-05-20_09:58,5866.45,5866.45,5866.45,5866.45,10133,203,1888,
2004-05-20_09:59,5874.55,5874.55,5874.55,5874.55,14502,308,2711,
2004-05-20_10:00,5874.65,5874.65,5874.65,5874.65,12187,202,2099,
2004-05-20_10:01,5878.35,5878.35,5878.35,5878.35,16181,341,2933,
2004-05-20_10:02,5876.24,5876.24,5876.24,5876.24,12563,253,2065,
2004-05-20_10:03,5879.58,5879.58,5879.58,5879.58,15841,366,3034,
2004-05-20_10:04,5879.92,5879.92,5879.92,5879.92,11855,230,2219,
2004-05-20_10:05,5879.86,5879.86,5879.86,5879.86,14884,286,2823,
2004-05-20_10:06,5881.12,5881.12,5881.12,5881.12,10936,205,1986,
2004-05-20_10:07,5880.58,5880.58,5880.58,5880.58,13864,294,2637,
2004-05-20_10:08,5877.96,5877.96,5877.96,5877.96,10741,205,1889,
2004-05-20_10:09,5881.47,5881.47,5881.47,5881.47,12643,253,2458,
2004-05-20_10:10,5878.33,5878.33,5878.33,5878.33,10715,189,1661,
2004-05-20_10:11,5881.53,5881.53,5881.53,5881.53,11121,188,2114,
2004-05-20_10:12,5877.25,5877.25,5877.25,5877.25,8176,153,1480,
2004-05-20_10:13,5874.42,5874.42,5874.42,5874.42,11054,204,2022,
2004-05-20_10:14,5874.07,5874.07,5874.07,5874.07,8536,156,1497,
2004-05-20_10:15,5866.55,5866.55,5866.55,5866.55,12895,257,2310,
2004-05-20_10:16,5866.59,5866.59,5866.59,5866.59,8323,175,1612,
2004-05-20_10:17,5862.44,5862.44,5862.44,5862.44,16122,348,2849,
2004-05-20_10:18,5862.90,5862.90,5862.90,5862.90,12836,318,2280,
2004-05-20_10:19,5859.87,5859.87,5859.87,5859.87,15809,391,2994,
2004-05-20_10:20,5855.99,5855.99,5855.99,5855.99,13931,327,2136,
2004-05-20_10:21,5846.88,5846.88,5846.88,5846.88,14628,301,2646,
2004-05-20_10:22,5846.29,5846.29,5846.29,5846.29,10829,221,1972,
2004-05-20_10:23,5847.96,5847.96,5847.96,5847.96,16141,332,2746,
2004-05-20_10:24,5844.90,5844.90,5844.90,5844.90,13284,253,2182,
2004-05-20_10:25,5847.86,5847.86,5847.86,5847.86,13289,258,2312,
2004-05-20_10:26,5847.52,5847.52,5847.52,5847.52,9168,184,1610,
2004-05-20_10:27,5850.94,5850.94,5850.94,5850.94,13440,244,1997,
2004-05-20_10:28,5851.55,5851.55,5851.55,5851.55,10834,220,1523,
2004-05-20_10:29,5858.50,5858.50,5858.50,5858.50,21260,406,3171,
2004-05-20_10:30,5860.95,5860.95,5860.95,5860.95,12629,298,2159,
2004-05-20_10:31,5864.66,5864.66,5864.66,5864.66,16424,337,2952,
2004-05-20_10:32,5870.81,5870.81,5870.81,5870.81,11163,220,2112,
2004-05-20_10:33,5871.90,5871.90,5871.90,5871.90,16367,310,2779,
2004-05-20_10:34,5878.45,5878.45,5878.45,5878.45,11346,215,2029,
2004-05-20_10:35,5873.40,5873.40,5873.40,5873.40,14417,277,2432,
2004-05-20_10:36,5876.80,5876.80,5876.80,5876.80,10614,214,1752,
2004-05-20_10:37,5877.65,5877.65,5877.65,5877.65,13345,242,2198,
2004-05-20_10:38,5876.70,5876.70,5876.70,5876.70,9765,238,1719,
2004-05-20_10:39,5871.11,5871.11,5871.11,5871.11,13388,225,1923,
2004-05-20_10:40,5874.05,5874.05,5874.05,5874.05,8172,141,1308,
2004-05-20_10:41,5873.79,5873.79,5873.79,5873.79,12776,254,1939,
2004-05-20_10:42,5873.25,5873.25,5873.25,5873.25,9133,183,1514,
2004-05-20_10:43,5871.32,5871.32,5871.32,5871.32,8689,169,1678,
2004-05-20_10:44,5870.79,5870.79,5870.79,5870.79,6203,135,1237,
2004-05-20_10:45,5873.75,5873.75,5873.75,5873.75,7799,171,1533,
2004-05-20_10:46,5874.22,5874.22,5874.22,5874.22,5488,119,1097,
2004-05-20_10:47,5876.26,5876.26,5876.26,5876.26,10363,251,1799,
2004-05-20_10:48,5877.47,5877.47,5877.47,5877.47,15101,299,2285,
2004-05-20_10:49,5882.96,5882.96,5882.96,5882.96,22093,481,3633,
2004-05-20_10:50,5888.76,5888.76,5888.76,5888.76,25296,575,3820,
2004-05-20_10:51,5895.62,5895.62,5895.62,5895.62,31582,812,5624,
2004-05-20_10:52,5902.05,5902.05,5902.05,5902.05,24399,694,4354,
2004-05-20_10:53,5913.53,5913.53,5913.53,5913.53,33793,900,6598,
2004-05-20_10:54,5918.64,5918.64,5918.64,5918.64,29645,648,4825,
2004-05-20_10:55,5924.32,5924.32,5924.32,5924.32,34453,775,5776,
2004-05-20_10:56,5926.27,5926.27,5926.27,5926.27,24407,518,4161,
2004-05-20_10:57,5922.62,5922.62,5922.62,5922.62,31428,696,5167,
2004-05-20_10:58,5921.91,5921.91,5921.91,5921.91,18431,376,3389,
2004-05-20_10:59,5918.95,5918.95,5918.95,5918.95,22588,501,4080,
2004-05-20_11:00,5915.81,5915.81,5915.81,5915.81,16830,311,2829,
2004-05-20_11:01,5911.29,5911.29,5911.29,5911.29,17386,357,3108,
2004-05-20_11:02,5907.39,5907.39,5907.39,5907.39,12572,291,2298,
2004-05-20_11:03,5907.61,5907.61,5907.61,5907.61,13185,252,2618,
2004-05-20_11:04,5903.37,5903.37,5903.37,5903.37,11336,225,1769,
2004-05-20_11:05,5900.02,5900.02,5900.02,5900.02,15585,288,2357,
2004-05-20_11:06,5892.95,5892.95,5892.95,5892.95,10342,205,1799,
2004-05-20_11:07,5897.88,5897.88,5897.88,5897.88,14501,304,2533,
2004-05-20_11:08,5890.63,5890.63,5890.63,5890.63,13509,282,2175,
2004-05-20_11:09,5887.04,5887.04,5887.04,5887.04,16023,349,2517,
2004-05-20_11:10,5881.60,5881.60,5881.60,5881.60,11655,218,2013,
2004-05-20_11:11,5886.09,5886.09,5886.09,5886.09,10225,204,2128,
2004-05-20_11:12,5880.63,5880.63,5880.63,5880.63,7583,148,1548,
2004-05-20_11:13,5883.70,5883.70,5883.70,5883.70,9022,205,1670,
2004-05-20_11:14,5882.47,5882.47,5882.47,5882.47,9036,248,1623,
2004-05-20_11:15,5881.84,5881.84,5881.84,5881.84,12478,319,2071,
2004-05-20_11:16,5885.95,5885.95,5885.95,5885.95,9003,208,1240,
2004-05-20_11:17,5879.98,5879.98,5879.98,5879.98,9150,224,1716,
2004-05-20_11:18,5881.71,5881.71,5881.71,5881.71,6549,161,1335,
2004-05-20_11:19,5879.12,5879.12,5879.12,5879.12,8300,194,1569,
2004-05-20_11:20,5879.91,5879.91,5879.91,5879.91,6098,139,1245,
2004-05-20_11:21,5877.65,5877.65,5877.65,5877.65,7821,180,1478,
2004-05-20_11:22,5876.58,5876.58,5876.58,5876.58,7578,158,1404,
2004-05-20_11:23,5872.96,5872.96,5872.96,5872.96,13841,293,2368,
2004-05-20_11:24,5870.03,5870.03,5870.03,5870.03,10417,233,1824,
2004-05-20_11:25,5864.90,5864.90,5864.90,5864.90,19192,458,3425,
2004-05-20_11:26,5855.50,5855.50,5855.50,5855.50,13751,292,2492,
2004-05-20_11:27,5853.86,5853.86,5853.86,5853.86,30757,608,4456,
2004-05-20_11:28,5846.12,5846.12,5846.12,5846.12,21956,450,3734,
2004-05-20_11:29,5843.34,5843.34,5843.34,5843.34,28156,609,4937,
2004-05-20_11:30,5840.27,5840.27,5840.27,5840.27,19240,399,3588,
2004-05-20_11:31,5837.66,5837.66,5837.66,5837.66,22137,451,4101,
2004-05-20_11:32,5834.40,5834.40,5834.40,5834.40,15017,302,2698,
2004-05-20_11:33,5840.54,5840.54,5840.54,5840.54,20607,485,3910,
2004-05-20_11:34,5850.02,5850.02,5850.02,5850.02,18481,425,3028,
2004-05-20_11:35,5864.54,5864.54,5864.54,5864.54,28120,635,4583,
2004-05-20_11:36,5872.90,5872.90,5872.90,5872.90,18522,423,3241,
2004-05-20_11:37,5891.51,5891.51,5891.51,5891.51,23235,567,4245,
2004-05-20_11:38,5895.40,5895.40,5895.40,5895.40,17646,450,3241,
2004-05-20_11:39,5897.59,5897.59,5897.59,5897.59,20997,485,3592,
2004-05-20_11:40,5897.81,5897.81,5897.81,5897.81,12422,290,2344,
2004-05-20_11:41,5899.62,5899.62,5899.62,5899.62,18952,371,2672,
2004-05-20_11:42,5897.50,5897.50,5897.50,5897.50,10094,236,1974,
2004-05-20_11:43,5888.46,5888.46,5888.46,5888.46,13159,326,2433,
2004-05-20_11:44,5881.29,5881.29,5881.29,5881.29,10120,252,1708,
2004-05-20_11:45,5875.53,5875.53,5875.53,5875.53,10905,283,2147,
2004-05-20_11:46,5868.23,5868.23,5868.23,5868.23,6259,121,1291,
2004-05-20_11:47,5867.29,5867.29,5867.29,5867.29,8250,165,1542,
2004-05-20_11:48,5866.97,5866.97,5866.97,5866.97,5839,130,1115,
2004-05-20_11:49,5874.32,5874.32,5874.32,5874.32,7906,196,1513,
2004-05-20_11:50,5871.07,5871.07,5871.07,5871.07,5869,134,1013,
2004-05-20_11:51,5878.52,5878.52,5878.52,5878.52,8486,187,1499,
2004-05-20_11:52,5884.84,5884.84,5884.84,5884.84,5095,121,1069,
2004-05-20_11:53,5879.73,5879.73,5879.73,5879.73,6979,159,1318,
2004-05-20_11:54,5884.76,5884.76,5884.76,5884.76,5782,156,1133,
2004-05-20_11:55,5881.02,5881.02,5881.02,5881.02,9448,197,1961,
2004-05-20_11:56,5889.51,5889.51,5889.51,5889.51,7194,170,1487,
2004-05-20_11:57,5887.47,5887.47,5887.47,5887.47,9154,193,1631,
2004-05-20_11:58,5887.17,5887.17,5887.17,5887.17,6155,159,1279,
2004-05-20_11:59,5886.64,5886.64,5886.64,5886.64,6414,187,1347,
2004-05-20_12:00,5883.75,5883.75,5883.75,5883.75,6220,145,1085,
2004-05-20_12:01,5878.37,5878.37,5878.37,5878.37,10850,259,1948,
2004-05-20_12:02,5864.41,5864.41,5864.41,5864.41,10142,232,1755,
2004-05-20_12:03,5857.88,5857.88,5857.88,5857.88,16273,353,2799,
2004-05-20_12:04,5852.55,5852.55,5852.55,5852.55,19146,451,2927,
2004-05-20_12:05,5840.22,5840.22,5840.22,5840.22,42367,1081,6225,
2004-05-20_12:06,5828.41,5828.41,5828.41,5828.41,39407,867,6125,
2004-05-20_12:07,5809.63,5809.63,5809.63,5809.63,52999,1038,8798,
2004-05-20_12:08,5804.88,5804.88,5804.88,5804.88,43332,845,7453,
2004-05-20_12:09,5791.74,5791.74,5791.74,5791.74,54500,1263,9909,
2004-05-20_12:10,5788.39,5788.39,5788.39,5788.39,35096,739,6277,
2004-05-20_12:11,5784.53,5784.53,5784.53,5784.53,42925,888,7287,
2004-05-20_12:12,5783.22,5783.22,5783.22,5783.22,27186,569,4688,
2004-05-20_12:13,5792.15,5792.15,5792.15,5792.15,27620,585,5210,
2004-05-20_12:14,5799.66,5799.66,5799.66,5799.66,18705,390,3297,
2004-05-20_12:15,5807.63,5807.63,5807.63,5807.63,23115,497,4421,
2004-05-20_12:16,5815.13,5815.13,5815.13,5815.13,15105,305,2543,
2004-05-20_12:17,5813.96,5813.96,5813.96,5813.96,17103,359,3154,
2004-05-20_12:18,5818.59,5818.59,5818.59,5818.59,8976,171,1750,
2004-05-20_12:19,5818.03,5818.03,5818.03,5818.03,10761,213,1928,
2004-05-20_12:20,5816.53,5816.53,5816.53,5816.53,8295,168,1556,
2004-05-20_12:21,5815.36,5815.36,5815.36,5815.36,11361,228,1797,
2004-05-20_12:22,5805.10,5805.10,5805.10,5805.10,7562,162,1525,
2004-05-20_12:23,5803.44,5803.44,5803.44,5803.44,11490,243,2090,
2004-05-20_12:24,5800.94,5800.94,5800.94,5800.94,8189,168,1654,
2004-05-20_12:25,5800.46,5800.46,5800.46,5800.46,11013,228,2070,
2004-05-20_12:26,5800.36,5800.36,5800.36,5800.36,8309,157,1492,
2004-05-20_12:27,5798.07,5798.07,5798.07,5798.07,10323,209,1959,
2004-05-20_12:28,5796.78,5796.78,5796.78,5796.78,6960,144,1437,
2004-05-20_12:29,5793.30,5793.30,5793.30,5793.30,10036,226,1995,
2004-05-20_12:30,5792.03,5792.03,5792.03,5792.03,9721,210,1683,
2004-05-20_12:31,5785.89,5785.89,5785.89,5785.89,15126,368,2896,
2004-05-20_12:32,5779.59,5779.59,5779.59,5779.59,15690,367,2669,
2004-05-20_12:33,5767.06,5767.06,5767.06,5767.06,29931,759,4742,
2004-05-20_12:34,5758.76,5758.76,5758.76,5758.76,25788,611,4605,
2004-05-20_12:35,5747.93,5747.93,5747.93,5747.93,41691,962,7078,
2004-05-20_12:36,5742.10,5742.10,5742.10,5742.10,31078,664,5662,
2004-05-20_12:37,5727.81,5727.81,5727.81,5727.81,33864,718,6152,
2004-05-20_12:38,5727.68,5727.68,5727.68,5727.68,23842,509,4304,
2004-05-20_12:39,5737.90,5737.90,5737.90,5737.90,29773,612,5390,
2004-05-20_12:40,5745.41,5745.41,5745.41,5745.41,19898,419,3608,
2004-05-20_12:41,5757.96,5757.96,5757.96,5757.96,21496,458,4389,
2004-05-20_12:42,5769.70,5769.70,5769.70,5769.70,14959,310,2944,
2004-05-20_12:43,5785.04,5785.04,5785.04,5785.04,20015,405,3945,
2004-05-20_12:44,5787.19,5787.19,5787.19,5787.19,14586,310,2489,
2004-05-20_12:45,5798.77,5798.77,5798.77,5798.77,17380,356,3108,
2004-05-20_12:46,5795.74,5795.74,5795.74,5795.74,12864,312,2228,
2004-05-20_12:47,5799.63,5799.63,5799.63,5799.63,13914,290,2532,
2004-05-20_12:48,5792.32,5792.32,5792.32,5792.32,7228,150,1458,
2004-05-20_12:49,5790.75,5790.75,5790.75,5790.75,12075,292,2214,
2004-05-20_12:50,5792.09,5792.09,5792.09,5792.09,8529,171,1733,
2004-05-20_12:51,5783.12,5783.12,5783.12,5783.12,11516,250,2202,
2004-05-20_12:52,5783.24,5783.24,5783.24,5783.24,7264,149,1418,
2004-05-20_12:53,5780.18,5780.18,5780.18,5780.18,10118,227,2015,
2004-05-20_12:54,5784.86,5784.86,5784.86,5784.86,9846,184,1471,
2004-05-20_12:55,5773.58,5773.58,5773.58,5773.58,8545,194,1751,
2004-05-20_12:56,5771.14,5771.14,5771.14,5771.14,8908,188,1605,
2004-05-20_12:57,5773.50,5773.50,5773.50,5773.50,9149,210,1862,
2004-05-20_12:58,5772.22,5772.22,5772.22,5772.22,7433,162,1420,
2004-05-20_12:59,5771.00,5771.00,5771.00,5771.00,9150,184,1795,
2004-05-20_13:00,5770.70,5770.70,5770.70,5770.70,7787,186,1505,
2004-05-20_13:01,5762.49,5762.49,5762.49,5762.49,11429,280,1982,
2004-05-20_13:02,5760.96,5760.96,5760.96,5760.96,9413,253,1782,
2004-05-20_13:03,5760.92,5760.92,5760.92,5760.92,13468,282,2479,
2004-05-20_13:04,5761.40,5761.40,5761.40,5761.40,10642,266,1986,
2004-05-20_13:05,5767.75,5767.75,5767.75,5767.75,10607,234,2124,
2004-05-20_13:06,5767.24,5767.24,5767.24,5767.24,9526,228,1801,
2004-05-20_13:07,5773.06,5773.06,5773.06,5773.06,14930,349,2546,
2004-05-20_13:08,5773.89,5773.89,5773.89,5773.89,8570,204,1603,
2004-05-20_13:09,5776.96,5776.96,5776.96,5776.96,12913,289,2423,
2004-05-20_13:10,5776.96,5776.96,5776.96,5776.96,9033,181,1618,
2004-05-20_13:11,5775.96,5775.96,5775.96,5775.96,11973,264,2310,
2004-05-20_13:12,5784.35,5784.35,5784.35,5784.35,10417,198,1655,
2004-05-20_13:13,5785.69,5785.69,5785.69,5785.69,12587,289,2263,
2004-05-20_13:14,5778.05,5778.05,5778.05,5778.05,8983,197,1812,
2004-05-20_13:15,5781.46,5781.46,5781.46,5781.46,12530,260,2284,
2004-05-20_13:16,5778.52,5778.52,5778.52,5778.52,10481,268,2126,
2004-05-20_13:17,5780.81,5780.81,5780.81,5780.81,17006,441,2805,
2004-05-20_13:18,5776.17,5776.17,5776.17,5776.17,11732,239,2194,
2004-05-20_13:19,5774.30,5774.30,5774.30,5774.30,13819,299,2896,
2004-05-20_13:20,5782.99,5782.99,5782.99,5782.99,13771,297,2383,
2004-05-20_13:21,5789.83,5789.83,5789.83,5789.83,22154,532,3710,
2004-05-20_13:22,5792.71,5792.71,5792.71,5792.71,19641,441,2784,
2004-05-20_13:23,5802.65,5802.65,5802.65,5802.65,23901,530,4151,
2004-05-20_13:24,5804.31,5804.31,5804.31,5804.31,19104,420,3544,
2004-05-20_13:25,5810.24,5810.24,5810.24,5810.24,33183,849,5877,
2004-05-20_13:26,5810.24,5810.24,5810.24,5810.24,0,0,0,
2004-05-20_13:27,5810.24,5810.24,5810.24,5810.24,0,0,0,
2004-05-20_13:28,5810.24,5810.24,5810.24,5810.24,0,0,0,
2004-05-20_13:29,5810.24,5810.24,5810.24,5810.24,0,0,0,
2004-05-20_13:30,5815.33,5815.33,5815.33,5815.33,200611,4728,29144,
2004-05-21_09:01,5836.08,5836.08,5836.08,5836.08,85904,1373,12545,
2004-05-21_09:02,5836.89,5836.89,5836.89,5836.89,20424,426,4030,
2004-05-21_09:03,5840.18,5840.18,5840.18,5840.18,33215,743,5770,
2004-05-21_09:04,5839.67,5839.67,5839.67,5839.67,22474,468,4222,
2004-05-21_09:05,5840.65,5840.65,5840.65,5840.65,29996,649,5668,
2004-05-21_09:06,5835.45,5835.45,5835.45,5835.45,25694,544,4648,
2004-05-21_09:07,5832.21,5832.21,5832.21,5832.21,34579,713,6387,
2004-05-21_09:08,5829.25,5829.25,5829.25,5829.25,27121,528,4324,
2004-05-21_09:09,5827.43,5827.43,5827.43,5827.43,32665,648,5707,
2004-05-21_09:10,5827.55,5827.55,5827.55,5827.55,23370,413,3758,
2004-05-21_09:11,5826.09,5826.09,5826.09,5826.09,30231,636,5035,
2004-05-21_09:12,5820.16,5820.16,5820.16,5820.16,20388,378,3486,
2004-05-21_09:13,5812.89,5812.89,5812.89,5812.89,25992,560,4939,
2004-05-21_09:14,5809.93,5809.93,5809.93,5809.93,19217,352,3338,
2004-05-21_09:15,5806.61,5806.61,5806.61,5806.61,27203,511,4647,
2004-05-21_09:16,5808.87,5808.87,5808.87,5808.87,16312,335,2945,
2004-05-21_09:17,5805.72,5805.72,5805.72,5805.72,23929,528,4290,
2004-05-21_09:18,5806.88,5806.88,5806.88,5806.88,16069,313,2788,
2004-05-21_09:19,5806.66,5806.66,5806.66,5806.66,21557,465,3835,
2004-05-21_09:20,5807.02,5807.02,5807.02,5807.02,14574,255,2828,
2004-05-21_09:21,5812.21,5812.21,5812.21,5812.21,19025,446,3490,
2004-05-21_09:22,5812.10,5812.10,5812.10,5812.10,14053,316,2509,
2004-05-21_09:23,5821.34,5821.34,5821.34,5821.34,24571,546,4049,
2004-05-21_09:24,5821.11,5821.11,5821.11,5821.11,18796,322,3122,
2004-05-21_09:25,5828.58,5828.58,5828.58,5828.58,27045,452,4426,
2004-05-21_09:26,5832.30,5832.30,5832.30,5832.30,24406,396,3763,
2004-05-21_09:27,5835.26,5835.26,5835.26,5835.26,33121,583,4876,
2004-05-21_09:28,5839.12,5839.12,5839.12,5839.12,24237,416,3636,
2004-05-21_09:29,5839.93,5839.93,5839.93,5839.93,35073,550,5097,
2004-05-21_09:30,5849.00,5849.00,5849.00,5849.00,25773,422,4065,
2004-05-21_09:31,5851.13,5851.13,5851.13,5851.13,31552,614,5230,
2004-05-21_09:32,5850.12,5850.12,5850.12,5850.12,24879,456,4101,
2004-05-21_09:33,5861.50,5861.50,5861.50,5861.50,32138,634,5423,
2004-05-21_09:34,5862.22,5862.22,5862.22,5862.22,23039,445,3971,
2004-05-21_09:35,5865.00,5865.00,5865.00,5865.00,33579,747,5614,
2004-05-21_09:36,5867.22,5867.22,5867.22,5867.22,22725,419,3982,
2004-05-21_09:37,5869.50,5869.50,5869.50,5869.50,29975,579,4946,
2004-05-21_09:38,5873.94,5873.94,5873.94,5873.94,23602,425,3779,
2004-05-21_09:39,5875.47,5875.47,5875.47,5875.47,30952,515,4967,
2004-05-21_09:40,5878.18,5878.18,5878.18,5878.18,23687,388,3795,
2004-05-21_09:41,5875.35,5875.35,5875.35,5875.35,26790,457,4605,
2004-05-21_09:42,5876.86,5876.86,5876.86,5876.86,20697,295,3254,
2004-05-21_09:43,5872.23,5872.23,5872.23,5872.23,25509,464,4315,
2004-05-21_09:44,5870.84,5870.84,5870.84,5870.84,17587,298,2816,
2004-05-21_09:45,5870.40,5870.40,5870.40,5870.40,23219,439,3870,
2004-05-21_09:46,5870.96,5870.96,5870.96,5870.96,17022,293,2801,
2004-05-21_09:47,5869.42,5869.42,5869.42,5869.42,19029,377,3312,
2004-05-21_09:48,5866.67,5866.67,5866.67,5866.67,12417,239,2330,
2004-05-21_09:49,5869.35,5869.35,5869.35,5869.35,18629,368,3132,
2004-05-21_09:50,5870.09,5870.09,5870.09,5870.09,14878,278,2368,
2004-05-21_09:51,5876.23,5876.23,5876.23,5876.23,21963,466,3956,
2004-05-21_09:52,5882.17,5882.17,5882.17,5882.17,19662,416,3383,
2004-05-21_09:53,5886.32,5886.32,5886.32,5886.32,32084,760,5346,
2004-05-21_09:54,5891.32,5891.32,5891.32,5891.32,25479,588,4338,
2004-05-21_09:55,5902.03,5902.03,5902.03,5902.03,37966,841,6352,
2004-05-21_09:56,5913.28,5913.28,5913.28,5913.28,30037,706,5169,
2004-05-21_09:57,5920.54,5920.54,5920.54,5920.54,45646,1036,7893,
2004-05-21_09:58,5924.61,5924.61,5924.61,5924.61,37804,838,5985,
2004-05-21_09:59,5933.57,5933.57,5933.57,5933.57,47081,1112,7974,
2004-05-21_10:00,5934.51,5934.51,5934.51,5934.51,31867,601,5248,
2004-05-21_10:01,5933.60,5933.60,5933.60,5933.60,46288,959,7328,
2004-05-21_10:02,5934.57,5934.57,5934.57,5934.57,30418,598,5125,
2004-05-21_10:03,5928.19,5928.19,5928.19,5928.19,38170,785,6147,
2004-05-21_10:04,5926.67,5926.67,5926.67,5926.67,25494,501,4138,
2004-05-21_10:05,5921.00,5921.00,5921.00,5921.00,29399,598,5125,
2004-05-21_10:06,5915.69,5915.69,5915.69,5915.69,20077,380,3684,
2004-05-21_10:07,5916.87,5916.87,5916.87,5916.87,24662,481,4342,
2004-05-21_10:08,5919.05,5919.05,5919.05,5919.05,15999,308,2840,
2004-05-21_10:09,5909.43,5909.43,5909.43,5909.43,22252,450,3636,
2004-05-21_10:10,5917.42,5917.42,5917.42,5917.42,15623,321,2547,
2004-05-21_10:11,5910.80,5910.80,5910.80,5910.80,19027,407,3587,
2004-05-21_10:12,5911.87,5911.87,5911.87,5911.87,14622,297,2597,
2004-05-21_10:13,5914.54,5914.54,5914.54,5914.54,19573,438,3804,
2004-05-21_10:14,5915.85,5915.85,5915.85,5915.85,13976,255,2212,
2004-05-21_10:15,5921.43,5921.43,5921.43,5921.43,22417,459,3651,
2004-05-21_10:16,5924.54,5924.54,5924.54,5924.54,18250,351,2998,
2004-05-21_10:17,5921.68,5921.68,5921.68,5921.68,28703,616,4742,
2004-05-21_10:18,5931.62,5931.62,5931.62,5931.62,17378,404,2945,
2004-05-21_10:19,5934.83,5934.83,5934.83,5934.83,26114,557,4098,
2004-05-21_10:20,5935.07,5935.07,5935.07,5935.07,17289,343,2802,
2004-05-21_10:21,5934.06,5934.06,5934.06,5934.06,23764,511,3799,
2004-05-21_10:22,5927.05,5927.05,5927.05,5927.05,15423,325,2529,
2004-05-21_10:23,5929.08,5929.08,5929.08,5929.08,21592,469,3880,
2004-05-21_10:24,5921.06,5921.06,5921.06,5921.06,17909,411,2787,
2004-05-21_10:25,5914.64,5914.64,5914.64,5914.64,22661,545,3861,
2004-05-21_10:26,5907.60,5907.60,5907.60,5907.60,13889,281,2419,
2004-05-21_10:27,5915.15,5915.15,5915.15,5915.15,23317,514,3892,
2004-05-21_10:28,5912.72,5912.72,5912.72,5912.72,11765,238,2245,
2004-05-21_10:29,5910.92,5910.92,5910.92,5910.92,15195,305,2599,
2004-05-21_10:30,5910.70,5910.70,5910.70,5910.70,12611,225,1980,
2004-05-21_10:31,5906.72,5906.72,5906.72,5906.72,11119,234,2229,
2004-05-21_10:32,5902.13,5902.13,5902.13,5902.13,9440,187,1565,
2004-05-21_10:33,5899.93,5899.93,5899.93,5899.93,12783,244,2228,
2004-05-21_10:34,5898.62,5898.62,5898.62,5898.62,9427,189,1704,
2004-05-21_10:35,5899.45,5899.45,5899.45,5899.45,13655,267,2331,
2004-05-21_10:36,5899.47,5899.47,5899.47,5899.47,12497,227,1757,
2004-05-21_10:37,5900.38,5900.38,5900.38,5900.38,17761,375,2411,
2004-05-21_10:38,5899.26,5899.26,5899.26,5899.26,12535,238,1691,
2004-05-21_10:39,5906.98,5906.98,5906.98,5906.98,12716,256,2136,
2004-05-21_10:40,5902.66,5902.66,5902.66,5902.66,13119,244,1960,
2004-05-21_10:41,5909.12,5909.12,5909.12,5909.12,18082,385,2756,
2004-05-21_10:42,5906.30,5906.30,5906.30,5906.30,9979,229,1889,
2004-05-21_10:43,5917.78,5917.78,5917.78,5917.78,19705,512,3385,
2004-05-21_10:44,5917.20,5917.20,5917.20,5917.20,17806,371,2534,
2004-05-21_10:45,5915.55,5915.55,5915.55,5915.55,20054,455,3477,
2004-05-21_10:46,5920.86,5920.86,5920.86,5920.86,15490,324,2380,
2004-05-21_10:47,5920.48,5920.48,5920.48,5920.48,17757,447,3181,
2004-05-21_10:48,5921.76,5921.76,5921.76,5921.76,8898,172,1598,
2004-05-21_10:49,5920.88,5920.88,5920.88,5920.88,13783,295,2460,
2004-05-21_10:50,5919.77,5919.77,5919.77,5919.77,8982,158,1515,
2004-05-21_10:51,5918.07,5918.07,5918.07,5918.07,13238,280,2174,
2004-05-21_10:52,5921.04,5921.04,5921.04,5921.04,12891,251,1716,
2004-05-21_10:53,5922.43,5922.43,5922.43,5922.43,11746,248,2316,
2004-05-21_10:54,5923.38,5923.38,5923.38,5923.38,10066,221,1731,
2004-05-21_10:55,5916.97,5916.97,5916.97,5916.97,25626,585,3444,
2004-05-21_10:56,5917.00,5917.00,5917.00,5917.00,21063,484,3086,
2004-05-21_10:57,5929.24,5929.24,5929.24,5929.24,25548,794,4732,
2004-05-21_10:58,5927.78,5927.78,5927.78,5927.78,16487,455,2840,
2004-05-21_10:59,5927.65,5927.65,5927.65,5927.65,24157,611,4203,
2004-05-21_11:00,5929.57,5929.57,5929.57,5929.57,15167,419,2746,
2004-05-21_11:01,5932.87,5932.87,5932.87,5932.87,20394,565,3723,
2004-05-21_11:02,5934.30,5934.30,5934.30,5934.30,12513,280,2333,
2004-05-21_11:03,5939.75,5939.75,5939.75,5939.75,19273,495,3544,
2004-05-21_11:04,5944.19,5944.19,5944.19,5944.19,14770,321,2450,
2004-05-21_11:05,5947.37,5947.37,5947.37,5947.37,33052,885,5480,
2004-05-21_11:06,5951.14,5951.14,5951.14,5951.14,20284,510,3537,
2004-05-21_11:07,5959.65,5959.65,5959.65,5959.65,39383,1072,6798,
2004-05-21_11:08,5969.01,5969.01,5969.01,5969.01,26016,691,4695,
2004-05-21_11:09,5972.82,5972.82,5972.82,5972.82,46839,1169,7484,
2004-05-21_11:10,5971.93,5971.93,5971.93,5971.93,34303,783,5043,
2004-05-21_11:11,5974.34,5974.34,5974.34,5974.34,34925,893,5850,
2004-05-21_11:12,5976.33,5976.33,5976.33,5976.33,22067,535,3795,
2004-05-21_11:13,5976.81,5976.81,5976.81,5976.81,29746,741,5152,
2004-05-21_11:14,5973.97,5973.97,5973.97,5973.97,18938,454,3078,
2004-05-21_11:15,5971.16,5971.16,5971.16,5971.16,33703,789,5034,
2004-05-21_11:16,5964.02,5964.02,5964.02,5964.02,20404,475,3469,
2004-05-21_11:17,5962.12,5962.12,5962.12,5962.12,31894,756,4816,
2004-05-21_11:18,5960.90,5960.90,5960.90,5960.90,18492,409,3150,
2004-05-21_11:19,5958.15,5958.15,5958.15,5958.15,20951,441,3644,
2004-05-21_11:20,5959.66,5959.66,5959.66,5959.66,15049,287,2437,
2004-05-21_11:21,5961.33,5961.33,5961.33,5961.33,18809,421,3174,
2004-05-21_11:22,5964.14,5964.14,5964.14,5964.14,12656,297,2186,
2004-05-21_11:23,5963.31,5963.31,5963.31,5963.31,13929,305,2611,
2004-05-21_11:24,5963.65,5963.65,5963.65,5963.65,10502,257,1958,
2004-05-21_11:25,5961.74,5961.74,5961.74,5961.74,16068,401,2799,
2004-05-21_11:26,5961.83,5961.83,5961.83,5961.83,10692,271,1852,
2004-05-21_11:27,5960.77,5960.77,5960.77,5960.77,14548,337,2614,
2004-05-21_11:28,5959.46,5959.46,5959.46,5959.46,10344,238,1930,
2004-05-21_11:29,5955.67,5955.67,5955.67,5955.67,12724,309,2485,
2004-05-21_11:30,5960.08,5960.08,5960.08,5960.08,13121,253,2107,
2004-05-21_11:31,5955.64,5955.64,5955.64,5955.64,14735,367,2652,
2004-05-21_11:32,5954.92,5954.92,5954.92,5954.92,9793,211,1751,
2004-05-21_11:33,5959.52,5959.52,5959.52,5959.52,13911,296,2450,
2004-05-21_11:34,5953.97,5953.97,5953.97,5953.97,9441,202,1762,
2004-05-21_11:35,5957.24,5957.24,5957.24,5957.24,10153,248,2093,
2004-05-21_11:36,5951.42,5951.42,5951.42,5951.42,7574,159,1580,
2004-05-21_11:37,5952.95,5952.95,5952.95,5952.95,10086,241,2007,
2004-05-21_11:38,5952.49,5952.49,5952.49,5952.49,8923,198,1575,
2004-05-21_11:39,5945.91,5945.91,5945.91,5945.91,11840,266,1909,
2004-05-21_11:40,5948.04,5948.04,5948.04,5948.04,8843,166,1528,
2004-05-21_11:41,5947.12,5947.12,5947.12,5947.12,10661,236,2040,
2004-05-21_11:42,5949.07,5949.07,5949.07,5949.07,7052,164,1363,
2004-05-21_11:43,5945.40,5945.40,5945.40,5945.40,9874,235,1958,
2004-05-21_11:44,5949.96,5949.96,5949.96,5949.96,7358,156,1297,
2004-05-21_11:45,5949.34,5949.34,5949.34,5949.34,10762,291,1770,
2004-05-21_11:46,5951.53,5951.53,5951.53,5951.53,7059,155,1209,
2004-05-21_11:47,5954.65,5954.65,5954.65,5954.65,10128,257,1915,
2004-05-21_11:48,5958.39,5958.39,5958.39,5958.39,12280,279,2164,
2004-05-21_11:49,5958.43,5958.43,5958.43,5958.43,17914,474,3110,
2004-05-21_11:50,5965.68,5965.68,5965.68,5965.68,15064,344,2498,
2004-05-21_11:51,5967.15,5967.15,5967.15,5967.15,18796,475,3127,
2004-05-21_11:52,5966.36,5966.36,5966.36,5966.36,17228,430,2858,
2004-05-21_11:53,5972.99,5972.99,5972.99,5972.99,23871,594,3554,
2004-05-21_11:54,5975.46,5975.46,5975.46,5975.46,16036,456,2829,
2004-05-21_11:55,5975.78,5975.78,5975.78,5975.78,19824,467,3393,
2004-05-21_11:56,5978.78,5978.78,5978.78,5978.78,12362,317,2301,
2004-05-21_11:57,5978.54,5978.54,5978.54,5978.54,15529,360,2768,
2004-05-21_11:58,5980.46,5980.46,5980.46,5980.46,13301,319,2363,
2004-05-21_11:59,5981.96,5981.96,5981.96,5981.96,14294,322,2698,
2004-05-21_12:00,5982.32,5982.32,5982.32,5982.32,14006,270,2177,
2004-05-21_12:01,5982.26,5982.26,5982.26,5982.26,17279,379,2948,
2004-05-21_12:02,5974.82,5974.82,5974.82,5974.82,10639,250,2073,
2004-05-21_12:03,5976.20,5976.20,5976.20,5976.20,14332,353,2578,
2004-05-21_12:04,5973.20,5973.20,5973.20,5973.20,9183,206,1772,
2004-05-21_12:05,5973.88,5973.88,5973.88,5973.88,13207,364,2415,
2004-05-21_12:06,5963.28,5963.28,5963.28,5963.28,8322,218,1582,
2004-05-21_12:07,5962.23,5962.23,5962.23,5962.23,11660,317,2215,
2004-05-21_12:08,5968.86,5968.86,5968.86,5968.86,9021,218,1717,
2004-05-21_12:09,5967.37,5967.37,5967.37,5967.37,10298,270,2011,
2004-05-21_12:10,5965.28,5965.28,5965.28,5965.28,9880,170,1397,
2004-05-21_12:11,5964.91,5964.91,5964.91,5964.91,8756,207,1726,
2004-05-21_12:12,5964.78,5964.78,5964.78,5964.78,5780,138,1139,
2004-05-21_12:13,5957.35,5957.35,5957.35,5957.35,9394,203,1652,
2004-05-21_12:14,5966.31,5966.31,5966.31,5966.31,7637,168,1275,
2004-05-21_12:15,5963.89,5963.89,5963.89,5963.89,11563,309,1843,
2004-05-21_12:16,5958.10,5958.10,5958.10,5958.10,5932,127,1197,
2004-05-21_12:17,5958.46,5958.46,5958.46,5958.46,8128,190,1617,
2004-05-21_12:18,5962.54,5962.54,5962.54,5962.54,5618,132,1126,
2004-05-21_12:19,5958.46,5958.46,5958.46,5958.46,10310,275,1833,
2004-05-21_12:20,5954.37,5954.37,5954.37,5954.37,7285,151,1258,
2004-05-21_12:21,5960.47,5960.47,5960.47,5960.47,9458,219,1758,
2004-05-21_12:22,5960.62,5960.62,5960.62,5960.62,7164,162,1319,
2004-05-21_12:23,5970.58,5970.58,5970.58,5970.58,8827,199,1658,
2004-05-21_12:24,5968.44,5968.44,5968.44,5968.44,9008,192,1613,
2004-05-21_12:25,5969.62,5969.62,5969.62,5969.62,9538,212,1744,
2004-05-21_12:26,5964.97,5964.97,5964.97,5964.97,8160,196,1600,
2004-05-21_12:27,5972.26,5972.26,5972.26,5972.26,10435,212,1804,
2004-05-21_12:28,5966.10,5966.10,5966.10,5966.10,8055,153,1380,
2004-05-21_12:29,5969.33,5969.33,5969.33,5969.33,9600,224,1650,
2004-05-21_12:30,5966.10,5966.10,5966.10,5966.10,9553,208,1627,
2004-05-21_12:31,5967.59,5967.59,5967.59,5967.59,10259,266,1896,
2004-05-21_12:32,5970.60,5970.60,5970.60,5970.60,7240,180,1424,
2004-05-21_12:33,5976.82,5976.82,5976.82,5976.82,11729,319,2120,
2004-05-21_12:34,5976.49,5976.49,5976.49,5976.49,10411,238,1723,
2004-05-21_12:35,5979.41,5979.41,5979.41,5979.41,16803,494,2814,
2004-05-21_12:36,5983.85,5983.85,5983.85,5983.85,15000,362,2360,
2004-05-21_12:37,5984.69,5984.69,5984.69,5984.69,16514,458,3121,
2004-05-21_12:38,5985.15,5985.15,5985.15,5985.15,12481,327,2327,
2004-05-21_12:39,5986.19,5986.19,5986.19,5986.19,17745,419,3316,
2004-05-21_12:40,5985.63,5985.63,5985.63,5985.63,13969,302,2561,
2004-05-21_12:41,5983.80,5983.80,5983.80,5983.80,20664,528,3637,
2004-05-21_12:42,5985.04,5985.04,5985.04,5985.04,13131,281,2385,
2004-05-21_12:43,5985.82,5985.82,5985.82,5985.82,19285,396,3145,
2004-05-21_12:44,5988.84,5988.84,5988.84,5988.84,10838,224,1986,
2004-05-21_12:45,5988.59,5988.59,5988.59,5988.59,17037,353,2791,
2004-05-21_12:46,5993.28,5993.28,5993.28,5993.28,10638,227,1955,
2004-05-21_12:47,5989.45,5989.45,5989.45,5989.45,16202,365,2762,
2004-05-21_12:48,5990.17,5990.17,5990.17,5990.17,11404,244,1969,
2004-05-21_12:49,5988.78,5988.78,5988.78,5988.78,14122,307,2455,
2004-05-21_12:50,5989.03,5989.03,5989.03,5989.03,10215,213,1820,
2004-05-21_12:51,5984.68,5984.68,5984.68,5984.68,11790,238,2190,
2004-05-21_12:52,5982.15,5982.15,5982.15,5982.15,8673,167,1572,
2004-05-21_12:53,5979.64,5979.64,5979.64,5979.64,12522,284,2500,
2004-05-21_12:54,5979.55,5979.55,5979.55,5979.55,9581,229,1931,
2004-05-21_12:55,5976.00,5976.00,5976.00,5976.00,12654,281,2360,
2004-05-21_12:56,5976.76,5976.76,5976.76,5976.76,11982,285,2002,
2004-05-21_12:57,5973.16,5973.16,5973.16,5973.16,12940,307,2528,
2004-05-21_12:58,5970.10,5970.10,5970.10,5970.10,10532,273,1922,
2004-05-21_12:59,5973.07,5973.07,5973.07,5973.07,13846,375,2865,
2004-05-21_13:00,5972.21,5972.21,5972.21,5972.21,12907,307,2252,
2004-05-21_13:01,5967.68,5967.68,5967.68,5967.68,16137,425,2882,
2004-05-21_13:02,5969.24,5969.24,5969.24,5969.24,12397,280,2243,
2004-05-21_13:03,5969.38,5969.38,5969.38,5969.38,16993,429,3139,
2004-05-21_13:04,5965.67,5965.67,5965.67,5965.67,10036,246,1950,
2004-05-21_13:05,5959.76,5959.76,5959.76,5959.76,14846,329,2565,
2004-05-21_13:06,5965.63,5965.63,5965.63,5965.63,11123,250,1952,
2004-05-21_13:07,5962.63,5962.63,5962.63,5962.63,13275,285,2509,
2004-05-21_13:08,5964.98,5964.98,5964.98,5964.98,9459,239,1894,
2004-05-21_13:09,5965.49,5965.49,5965.49,5965.49,10370,272,2275,
2004-05-21_13:10,5966.55,5966.55,5966.55,5966.55,12226,268,2092,
2004-05-21_13:11,5965.24,5965.24,5965.24,5965.24,14578,303,2425,
2004-05-21_13:12,5967.73,5967.73,5967.73,5967.73,12484,270,2128,
2004-05-21_13:13,5971.40,5971.40,5971.40,5971.40,14006,302,2548,
2004-05-21_13:14,5972.98,5972.98,5972.98,5972.98,11430,269,2147,
2004-05-21_13:15,5974.01,5974.01,5974.01,5974.01,15954,367,2696,
2004-05-21_13:16,5974.46,5974.46,5974.46,5974.46,14095,290,2522,
2004-05-21_13:17,5975.63,5975.63,5975.63,5975.63,18339,380,3027,
2004-05-21_13:18,5974.43,5974.43,5974.43,5974.43,14848,288,2580,
2004-05-21_13:19,5977.59,5977.59,5977.59,5977.59,19530,411,3486,
2004-05-21_13:20,5979.16,5979.16,5979.16,5979.16,17625,315,2682,
2004-05-21_13:21,5976.15,5976.15,5976.15,5976.15,28800,575,4272,
2004-05-21_13:22,5976.85,5976.85,5976.85,5976.85,19401,391,3368,
2004-05-21_13:23,5976.14,5976.14,5976.14,5976.14,32104,639,4814,
2004-05-21_13:24,5979.25,5979.25,5979.25,5979.25,21241,402,3602,
2004-05-21_13:25,5972.93,5972.93,5972.93,5972.93,38734,865,6388,
2004-05-21_13:26,5972.91,5972.91,5972.91,5972.91,0,0,0,
2004-05-21_13:27,5972.91,5972.91,5972.91,5972.91,0,0,0,
2004-05-21_13:28,5972.91,5972.91,5972.91,5972.91,0,0,0,
2004-05-21_13:29,5972.91,5972.91,5972.91,5972.91,0,0,0,
2004-05-21_13:30,5964.94,5964.94,5964.94,5964.94,170826,4118,27466,
2004-05-24_09:01,5927.46,5927.46,5927.46,5927.46,138122,2198,21283,
2004-05-24_09:02,5920.61,5920.61,5920.61,5920.61,32034,510,4986,
2004-05-24_09:03,5915.47,5915.47,5915.47,5915.47,47746,904,7585,
2004-05-24_09:04,5911.05,5911.05,5911.05,5911.05,35616,559,5451,
2004-05-24_09:05,5911.39,5911.39,5911.39,5911.39,45485,885,7495,
2004-05-24_09:06,5909.95,5909.95,5909.95,5909.95,30974,622,5404,
2004-05-24_09:07,5913.97,5913.97,5913.97,5913.97,38039,715,6324,
2004-05-24_09:08,5913.36,5913.36,5913.36,5913.36,28640,492,4284,
2004-05-24_09:09,5921.98,5921.98,5921.98,5921.98,37363,734,6333,
2004-05-24_09:10,5925.12,5925.12,5925.12,5925.12,25302,501,4257,
2004-05-24_09:11,5921.80,5921.80,5921.80,5921.80,41367,828,6195,
2004-05-24_09:12,5926.93,5926.93,5926.93,5926.93,26576,454,4032,
2004-05-24_09:13,5922.72,5922.72,5922.72,5922.72,33548,684,5445,
2004-05-24_09:14,5917.54,5917.54,5917.54,5917.54,20801,385,3581,
2004-05-24_09:15,5920.01,5920.01,5920.01,5920.01,28765,536,4829,
2004-05-24_09:16,5913.55,5913.55,5913.55,5913.55,15405,292,2937,
2004-05-24_09:17,5914.27,5914.27,5914.27,5914.27,23541,461,4188,
2004-05-24_09:18,5912.33,5912.33,5912.33,5912.33,18682,296,2884,
2004-05-24_09:19,5904.48,5904.48,5904.48,5904.48,28575,485,4152,
2004-05-24_09:20,5901.39,5901.39,5901.39,5901.39,19278,354,3023,
2004-05-24_09:21,5897.05,5897.05,5897.05,5897.05,29947,674,4742,
2004-05-24_09:22,5891.49,5891.49,5891.49,5891.49,20271,356,3433,
2004-05-24_09:23,5886.29,5886.29,5886.29,5886.29,31447,644,5396,
2004-05-24_09:24,5886.58,5886.58,5886.58,5886.58,22698,375,3763,
2004-05-24_09:25,5882.89,5882.89,5882.89,5882.89,31543,640,5006,
2004-05-24_09:26,5879.14,5879.14,5879.14,5879.14,20419,388,3491,
2004-05-24_09:27,5873.80,5873.80,5873.80,5873.80,23414,559,4632,
2004-05-24_09:28,5878.12,5878.12,5878.12,5878.12,19929,448,3519,
2004-05-24_09:29,5885.13,5885.13,5885.13,5885.13,25023,553,4757,
2004-05-24_09:30,5894.00,5894.00,5894.00,5894.00,20327,380,3662,
2004-05-24_09:31,5900.64,5900.64,5900.64,5900.64,26656,548,4993,
2004-05-24_09:32,5906.93,5906.93,5906.93,5906.93,19472,423,3561,
2004-05-24_09:33,5913.38,5913.38,5913.38,5913.38,27655,567,5080,
2004-05-24_09:34,5918.43,5918.43,5918.43,5918.43,19934,379,3362,
2004-05-24_09:35,5916.06,5916.06,5916.06,5916.06,23690,504,4177,
2004-05-24_09:36,5916.53,5916.53,5916.53,5916.53,15694,304,2845,
2004-05-24_09:37,5923.74,5923.74,5923.74,5923.74,16293,341,3141,
2004-05-24_09:38,5919.47,5919.47,5919.47,5919.47,11633,222,2166,
2004-05-24_09:39,5922.63,5922.63,5922.63,5922.63,14566,297,2648,
2004-05-24_09:40,5919.56,5919.56,5919.56,5919.56,10819,191,1790,
2004-05-24_09:41,5916.57,5916.57,5916.57,5916.57,13600,291,2522,
2004-05-24_09:42,5917.08,5917.08,5917.08,5917.08,10337,201,1847,
2004-05-24_09:43,5910.90,5910.90,5910.90,5910.90,13456,261,2515,
2004-05-24_09:44,5909.27,5909.27,5909.27,5909.27,9550,174,1577,
2004-05-24_09:45,5905.27,5905.27,5905.27,5905.27,13498,260,2484,
2004-05-24_09:46,5905.81,5905.81,5905.81,5905.81,7678,151,1561,
2004-05-24_09:47,5906.15,5906.15,5906.15,5906.15,11577,253,2041,
2004-05-24_09:48,5906.27,5906.27,5906.27,5906.27,7469,145,1425,
2004-05-24_09:49,5906.51,5906.51,5906.51,5906.51,11647,234,1953,
2004-05-24_09:50,5908.16,5908.16,5908.16,5908.16,8890,136,1313,
2004-05-24_09:51,5910.46,5910.46,5910.46,5910.46,9740,170,1732,
2004-05-24_09:52,5906.55,5906.55,5906.55,5906.55,5378,107,1156,
2004-05-24_09:53,5906.60,5906.60,5906.60,5906.60,9475,175,1671,
2004-05-24_09:54,5905.11,5905.11,5905.11,5905.11,6086,117,1197,
2004-05-24_09:55,5908.29,5908.29,5908.29,5908.29,7588,146,1612,
2004-05-24_09:56,5907.37,5907.37,5907.37,5907.37,6970,137,1191,
2004-05-24_09:57,5906.67,5906.67,5906.67,5906.67,10002,202,1935,
2004-05-24_09:58,5908.41,5908.41,5908.41,5908.41,6352,121,1202,
2004-05-24_09:59,5909.08,5909.08,5909.08,5909.08,9760,184,1688,
2004-05-24_10:00,5910.13,5910.13,5910.13,5910.13,8615,130,1214,
2004-05-24_10:01,5905.02,5905.02,5905.02,5905.02,7644,160,1576,
2004-05-24_10:02,5907.98,5907.98,5907.98,5907.98,6084,114,1226,
2004-05-24_10:03,5912.88,5912.88,5912.88,5912.88,12299,255,2340,
2004-05-24_10:04,5918.75,5918.75,5918.75,5918.75,24135,535,3446,
2004-05-24_10:05,5941.70,5941.70,5941.70,5941.70,59374,1383,9345,
2004-05-24_10:06,5952.34,5952.34,5952.34,5952.34,53558,1150,8258,
2004-05-24_10:07,5963.61,5963.61,5963.61,5963.61,69320,1555,10549,
2004-05-24_10:08,5969.01,5969.01,5969.01,5969.01,44259,858,6545,
2004-05-24_10:09,5971.56,5971.56,5971.56,5971.56,49921,1033,7991,
2004-05-24_10:10,5972.41,5972.41,5972.41,5972.41,33130,629,5354,
2004-05-24_10:11,5967.84,5967.84,5967.84,5967.84,37798,805,6057,
2004-05-24_10:12,5970.70,5970.70,5970.70,5970.70,25593,481,3968,
2004-05-24_10:13,5967.98,5967.98,5967.98,5967.98,25930,506,4713,
2004-05-24_10:14,5965.43,5965.43,5965.43,5965.43,18899,381,3442,
2004-05-24_10:15,5961.52,5961.52,5961.52,5961.52,20307,409,3697,
2004-05-24_10:16,5949.33,5949.33,5949.33,5949.33,15131,294,2722,
2004-05-24_10:17,5950.46,5950.46,5950.46,5950.46,23660,462,3821,
2004-05-24_10:18,5942.89,5942.89,5942.89,5942.89,18306,337,2708,
2004-05-24_10:19,5936.61,5936.61,5936.61,5936.61,23283,470,3444,
2004-05-24_10:20,5933.93,5933.93,5933.93,5933.93,15786,303,2432,
2004-05-24_10:21,5929.61,5929.61,5929.61,5929.61,19501,388,3100,
2004-05-24_10:22,5929.03,5929.03,5929.03,5929.03,9259,167,1597,
2004-05-24_10:23,5927.27,5927.27,5927.27,5927.27,13384,264,2353,
2004-05-24_10:24,5939.07,5939.07,5939.07,5939.07,7758,177,1399,
2004-05-24_10:25,5938.34,5938.34,5938.34,5938.34,11309,249,2053,
2004-05-24_10:26,5946.31,5946.31,5946.31,5946.31,9875,188,1567,
2004-05-24_10:27,5946.43,5946.43,5946.43,5946.43,13495,282,2441,
2004-05-24_10:28,5949.78,5949.78,5949.78,5949.78,10489,209,1697,
2004-05-24_10:29,5957.48,5957.48,5957.48,5957.48,14561,304,2447,
2004-05-24_10:30,5961.58,5961.58,5961.58,5961.58,15082,296,2218,
2004-05-24_10:31,5967.41,5967.41,5967.41,5967.41,22030,470,3657,
2004-05-24_10:32,5963.86,5963.86,5963.86,5963.86,17973,352,2862,
2004-05-24_10:33,5973.86,5973.86,5973.86,5973.86,21808,450,3903,
2004-05-24_10:34,5973.68,5973.68,5973.68,5973.68,14944,313,2729,
2004-05-24_10:35,5978.61,5978.61,5978.61,5978.61,28010,623,4473,
2004-05-24_10:36,5974.10,5974.10,5974.10,5974.10,17113,354,3166,
2004-05-24_10:37,5982.75,5982.75,5982.75,5982.75,30730,697,5157,
2004-05-24_10:38,5986.30,5986.30,5986.30,5986.30,22382,454,3629,
2004-05-24_10:39,5992.62,5992.62,5992.62,5992.62,33634,742,5797,
2004-05-24_10:40,6003.25,6003.25,6003.25,6003.25,31723,676,5015,
2004-05-24_10:41,6011.32,6011.32,6011.32,6011.32,37935,882,6613,
2004-05-24_10:42,6014.96,6014.96,6014.96,6014.96,32404,698,5216,
2004-05-24_10:43,6019.46,6019.46,6019.46,6019.46,44859,1090,7310,
2004-05-24_10:44,6021.50,6021.50,6021.50,6021.50,34627,746,5349,
2004-05-24_10:45,6018.05,6018.05,6018.05,6018.05,41211,919,6622,
2004-05-24_10:46,6013.21,6013.21,6013.21,6013.21,28445,761,4710,
2004-05-24_10:47,6006.39,6006.39,6006.39,6006.39,30235,655,5473,
2004-05-24_10:48,6003.56,6003.56,6003.56,6003.56,18431,391,3500,
2004-05-24_10:49,5997.85,5997.85,5997.85,5997.85,26336,588,4585,
2004-05-24_10:50,5993.21,5993.21,5993.21,5993.21,15921,340,2836,
2004-05-24_10:51,5985.85,5985.85,5985.85,5985.85,16085,342,3037,
2004-05-24_10:52,5989.37,5989.37,5989.37,5989.37,10112,200,1933,
2004-05-24_10:53,5990.71,5990.71,5990.71,5990.71,14489,310,2538,
2004-05-24_10:54,5983.21,5983.21,5983.21,5983.21,9381,171,1632,
2004-05-24_10:55,5981.95,5981.95,5981.95,5981.95,13064,255,2268,
2004-05-24_10:56,5984.01,5984.01,5984.01,5984.01,8708,186,1595,
2004-05-24_10:57,5982.72,5982.72,5982.72,5982.72,10303,200,1811,
2004-05-24_10:58,5988.10,5988.10,5988.10,5988.10,6379,139,1348,
2004-05-24_10:59,5987.96,5987.96,5987.96,5987.96,8844,177,1710,
2004-05-24_11:00,5983.97,5983.97,5983.97,5983.97,6811,161,1376,
2004-05-24_11:01,5985.67,5985.67,5985.67,5985.67,9631,259,1923,
2004-05-24_11:02,5993.97,5993.97,5993.97,5993.97,6351,156,1372,
2004-05-24_11:03,5986.85,5986.85,5986.85,5986.85,9457,243,1977,
2004-05-24_11:04,5987.63,5987.63,5987.63,5987.63,6626,158,1288,
2004-05-24_11:05,5989.38,5989.38,5989.38,5989.38,9865,219,1877,
2004-05-24_11:06,5991.38,5991.38,5991.38,5991.38,7301,157,1348,
2004-05-24_11:07,5985.53,5985.53,5985.53,5985.53,10513,216,1732,
2004-05-24_11:08,5991.82,5991.82,5991.82,5991.82,6406,144,1279,
2004-05-24_11:09,5986.72,5986.72,5986.72,5986.72,9841,214,1748,
2004-05-24_11:10,5982.97,5982.97,5982.97,5982.97,7208,138,1269,
2004-05-24_11:11,5979.89,5979.89,5979.89,5979.89,12174,236,1980,
2004-05-24_11:12,5981.22,5981.22,5981.22,5981.22,10385,215,1793,
2004-05-24_11:13,5975.08,5975.08,5975.08,5975.08,12706,276,2286,
2004-05-24_11:14,5972.84,5972.84,5972.84,5972.84,11843,259,1967,
2004-05-24_11:15,5968.56,5968.56,5968.56,5968.56,16373,331,2763,
2004-05-24_11:16,5967.22,5967.22,5967.22,5967.22,12339,276,2116,
2004-05-24_11:17,5963.52,5963.52,5963.52,5963.52,19245,536,3261,
2004-05-24_11:18,5961.17,5961.17,5961.17,5961.17,10570,202,1946,
2004-05-24_11:19,5960.03,5960.03,5960.03,5960.03,18354,425,3121,
2004-05-24_11:20,5959.77,5959.77,5959.77,5959.77,9272,187,1769,
2004-05-24_11:21,5961.44,5961.44,5961.44,5961.44,12283,259,2320,
2004-05-24_11:22,5954.98,5954.98,5954.98,5954.98,7347,154,1460,
2004-05-24_11:23,5962.12,5962.12,5962.12,5962.12,8156,170,1831,
2004-05-24_11:24,5962.96,5962.96,5962.96,5962.96,7885,221,1267,
2004-05-24_11:25,5958.15,5958.15,5958.15,5958.15,9783,215,1667,
2004-05-24_11:26,5962.85,5962.85,5962.85,5962.85,6331,133,1128,
2004-05-24_11:27,5966.74,5966.74,5966.74,5966.74,6233,137,1281,
2004-05-24_11:28,5964.36,5964.36,5964.36,5964.36,5161,103,987,
2004-05-24_11:29,5963.97,5963.97,5963.97,5963.97,7026,151,1412,
2004-05-24_11:30,5969.19,5969.19,5969.19,5969.19,5245,105,1071,
2004-05-24_11:31,5969.15,5969.15,5969.15,5969.15,6939,143,1461,
2004-05-24_11:32,5971.71,5971.71,5971.71,5971.71,5107,91,1014,
2004-05-24_11:33,5976.71,5976.71,5976.71,5976.71,6817,136,1405,
2004-05-24_11:34,5975.33,5975.33,5975.33,5975.33,5233,102,1048,
2004-05-24_11:35,5974.16,5974.16,5974.16,5974.16,8658,165,1606,
2004-05-24_11:36,5981.26,5981.26,5981.26,5981.26,6136,131,1173,
2004-05-24_11:37,5979.39,5979.39,5979.39,5979.39,8776,193,1591,
2004-05-24_11:38,5980.32,5980.32,5980.32,5980.32,5356,102,1050,
2004-05-24_11:39,5979.54,5979.54,5979.54,5979.54,7960,145,1382,
2004-05-24_11:40,5981.36,5981.36,5981.36,5981.36,5669,99,983,
2004-05-24_11:41,5975.01,5975.01,5975.01,5975.01,7225,184,1355,
2004-05-24_11:42,5977.03,5977.03,5977.03,5977.03,5097,109,979,
2004-05-24_11:43,5977.63,5977.63,5977.63,5977.63,6005,144,1184,
2004-05-24_11:44,5979.44,5979.44,5979.44,5979.44,4584,79,847,
2004-05-24_11:45,5977.78,5977.78,5977.78,5977.78,6464,127,1199,
2004-05-24_11:46,5978.35,5978.35,5978.35,5978.35,5015,93,999,
2004-05-24_11:47,5976.53,5976.53,5976.53,5976.53,6671,148,1376,
2004-05-24_11:48,5978.61,5978.61,5978.61,5978.61,5131,101,1111,
2004-05-24_11:49,5978.12,5978.12,5978.12,5978.12,7919,155,1521,
2004-05-24_11:50,5978.58,5978.58,5978.58,5978.58,4354,95,963,
2004-05-24_11:51,5978.38,5978.38,5978.38,5978.38,6251,128,1246,
2004-05-24_11:52,5979.38,5979.38,5979.38,5979.38,4647,93,937,
2004-05-24_11:53,5979.08,5979.08,5979.08,5979.08,5209,116,1061,
2004-05-24_11:54,5979.71,5979.71,5979.71,5979.71,4547,89,826,
2004-05-24_11:55,5978.62,5978.62,5978.62,5978.62,6991,151,1294,
2004-05-24_11:56,5974.13,5974.13,5974.13,5974.13,4994,103,932,
2004-05-24_11:57,5970.30,5970.30,5970.30,5970.30,7413,165,1333,
2004-05-24_11:58,5972.24,5972.24,5972.24,5972.24,6120,127,1097,
2004-05-24_11:59,5968.20,5968.20,5968.20,5968.20,8928,201,1729,
2004-05-24_12:00,5972.29,5972.29,5972.29,5972.29,7090,141,1415,
2004-05-24_12:01,5963.69,5963.69,5963.69,5963.69,9536,199,1574,
2004-05-24_12:02,5965.93,5965.93,5965.93,5965.93,5945,149,1045,
2004-05-24_12:03,5959.86,5959.86,5959.86,5959.86,9211,225,1845,
2004-05-24_12:04,5960.07,5960.07,5960.07,5960.07,6468,153,1204,
2004-05-24_12:05,5959.67,5959.67,5959.67,5959.67,10342,230,1960,
2004-05-24_12:06,5954.52,5954.52,5954.52,5954.52,8103,178,1471,
2004-05-24_12:07,5953.71,5953.71,5953.71,5953.71,11903,265,2117,
2004-05-24_12:08,5954.01,5954.01,5954.01,5954.01,8772,184,1610,
2004-05-24_12:09,5948.67,5948.67,5948.67,5948.67,9941,187,1849,
2004-05-24_12:10,5948.03,5948.03,5948.03,5948.03,6552,129,1265,
2004-05-24_12:11,5954.23,5954.23,5954.23,5954.23,9770,184,1831,
2004-05-24_12:12,5948.19,5948.19,5948.19,5948.19,5683,108,1125,
2004-05-24_12:13,5950.25,5950.25,5950.25,5950.25,8491,171,1512,
2004-05-24_12:14,5952.73,5952.73,5952.73,5952.73,5545,110,1032,
2004-05-24_12:15,5953.64,5953.64,5953.64,5953.64,6844,126,1322,
2004-05-24_12:16,5954.10,5954.10,5954.10,5954.10,4550,98,927,
2004-05-24_12:17,5950.45,5950.45,5950.45,5950.45,6472,115,1206,
2004-05-24_12:18,5953.73,5953.73,5953.73,5953.73,4407,87,900,
2004-05-24_12:19,5955.62,5955.62,5955.62,5955.62,5600,109,1012,
2004-05-24_12:20,5955.06,5955.06,5955.06,5955.06,3170,67,768,
2004-05-24_12:21,5952.34,5952.34,5952.34,5952.34,5029,110,1048,
2004-05-24_12:22,5959.00,5959.00,5959.00,5959.00,3563,81,739,
2004-05-24_12:23,5954.18,5954.18,5954.18,5954.18,6732,148,1152,
2004-05-24_12:24,5956.70,5956.70,5956.70,5956.70,3661,82,812,
2004-05-24_12:25,5952.58,5952.58,5952.58,5952.58,5783,139,1163,
2004-05-24_12:26,5959.30,5959.30,5959.30,5959.30,4605,97,898,
2004-05-24_12:27,5957.89,5957.89,5957.89,5957.89,5039,120,1097,
2004-05-24_12:28,5955.05,5955.05,5955.05,5955.05,4584,97,811,
2004-05-24_12:29,5957.05,5957.05,5957.05,5957.05,6669,140,1137,
2004-05-24_12:30,5958.14,5958.14,5958.14,5958.14,4560,89,868,
2004-05-24_12:31,5959.11,5959.11,5959.11,5959.11,6023,126,1152,
2004-05-24_12:32,5959.52,5959.52,5959.52,5959.52,2669,60,665,
2004-05-24_12:33,5957.97,5957.97,5957.97,5957.97,4690,103,1040,
2004-05-24_12:34,5955.56,5955.56,5955.56,5955.56,4498,104,845,
2004-05-24_12:35,5956.96,5956.96,5956.96,5956.96,5715,118,1079,
2004-05-24_12:36,5956.19,5956.19,5956.19,5956.19,4703,103,927,
2004-05-24_12:37,5956.82,5956.82,5956.82,5956.82,5642,121,1127,
2004-05-24_12:38,5956.30,5956.30,5956.30,5956.30,4146,88,857,
2004-05-24_12:39,5954.43,5954.43,5954.43,5954.43,7246,177,1362,
2004-05-24_12:40,5956.99,5956.99,5956.99,5956.99,3879,108,831,
2004-05-24_12:41,5954.24,5954.24,5954.24,5954.24,6698,141,1341,
2004-05-24_12:42,5956.66,5956.66,5956.66,5956.66,4498,77,855,
2004-05-24_12:43,5958.26,5958.26,5958.26,5958.26,6060,169,1216,
2004-05-24_12:44,5960.25,5960.25,5960.25,5960.25,5487,108,919,
2004-05-24_12:45,5961.48,5961.48,5961.48,5961.48,7322,148,1202,
2004-05-24_12:46,5966.05,5966.05,5966.05,5966.05,5213,136,1039,
2004-05-24_12:47,5967.18,5967.18,5967.18,5967.18,8458,177,1728,
2004-05-24_12:48,5968.50,5968.50,5968.50,5968.50,8912,196,1767,
2004-05-24_12:49,5976.25,5976.25,5976.25,5976.25,14611,318,2596,
2004-05-24_12:50,5977.53,5977.53,5977.53,5977.53,10152,209,1909,
2004-05-24_12:51,5980.07,5980.07,5980.07,5980.07,16489,350,3030,
2004-05-24_12:52,5980.59,5980.59,5980.59,5980.59,11670,241,2045,
2004-05-24_12:53,5981.97,5981.97,5981.97,5981.97,16528,304,2831,
2004-05-24_12:54,5983.24,5983.24,5983.24,5983.24,11852,211,1880,
2004-05-24_12:55,5980.86,5980.86,5980.86,5980.86,13977,283,2387,
2004-05-24_12:56,5980.64,5980.64,5980.64,5980.64,8772,178,1695,
2004-05-24_12:57,5974.74,5974.74,5974.74,5974.74,13186,257,2400,
2004-05-24_12:58,5973.83,5973.83,5973.83,5973.83,7494,165,1478,
2004-05-24_12:59,5967.41,5967.41,5967.41,5967.41,11924,256,2170,
2004-05-24_13:00,5963.71,5963.71,5963.71,5963.71,9957,206,1749,
2004-05-24_13:01,5959.61,5959.61,5959.61,5959.61,11158,226,2108,
2004-05-24_13:02,5961.62,5961.62,5961.62,5961.62,9225,187,1806,
2004-05-24_13:03,5957.99,5957.99,5957.99,5957.99,12896,318,2534,
2004-05-24_13:04,5954.80,5954.80,5954.80,5954.80,10022,231,1739,
2004-05-24_13:05,5958.02,5958.02,5958.02,5958.02,11692,273,2256,
2004-05-24_13:06,5953.21,5953.21,5953.21,5953.21,9602,212,1809,
2004-05-24_13:07,5953.55,5953.55,5953.55,5953.55,12062,253,2295,
2004-05-24_13:08,5953.92,5953.92,5953.92,5953.92,8406,169,1692,
2004-05-24_13:09,5951.57,5951.57,5951.57,5951.57,11054,276,2377,
2004-05-24_13:10,5951.80,5951.80,5951.80,5951.80,8470,195,1685,
2004-05-24_13:11,5947.18,5947.18,5947.18,5947.18,13239,289,2382,
2004-05-24_13:12,5949.86,5949.86,5949.86,5949.86,11992,253,2058,
2004-05-24_13:13,5948.70,5948.70,5948.70,5948.70,16572,335,2928,
2004-05-24_13:14,5944.91,5944.91,5944.91,5944.91,15174,293,2394,
2004-05-24_13:15,5941.50,5941.50,5941.50,5941.50,18335,375,3194,
2004-05-24_13:16,5942.14,5942.14,5942.14,5942.14,15494,331,2876,
2004-05-24_13:17,5933.74,5933.74,5933.74,5933.74,23479,499,4312,
2004-05-24_13:18,5932.65,5932.65,5932.65,5932.65,14791,285,2633,
2004-05-24_13:19,5937.25,5937.25,5937.25,5937.25,19477,391,3660,
2004-05-24_13:20,5937.37,5937.37,5937.37,5937.37,12757,254,2470,
2004-05-24_13:21,5937.72,5937.72,5937.72,5937.72,20033,421,3419,
2004-05-24_13:22,5939.93,5939.93,5939.93,5939.93,12186,249,2288,
2004-05-24_13:23,5948.33,5948.33,5948.33,5948.33,18926,400,3438,
2004-05-24_13:24,5942.79,5942.79,5942.79,5942.79,16430,354,2966,
2004-05-24_13:25,5950.01,5950.01,5950.01,5950.01,24623,523,4438,
2004-05-24_13:26,5950.01,5950.01,5950.01,5950.01,0,0,0,
2004-05-24_13:27,5950.01,5950.01,5950.01,5950.01,0,0,0,
2004-05-24_13:28,5950.01,5950.01,5950.01,5950.01,0,0,0,
2004-05-24_13:29,5950.01,5950.01,5950.01,5950.01,0,0,0,
2004-05-24_13:30,5942.08,5942.08,5942.08,5942.08,158281,3482,25925,
2004-05-25_09:01,5917.08,5917.08,5917.08,5917.08,178055,2085,18540,
2004-05-25_09:02,5917.15,5917.15,5917.15,5917.15,27216,489,4435,
2004-05-25_09:03,5918.01,5918.01,5918.01,5918.01,33135,738,5689,
2004-05-25_09:04,5930.56,5930.56,5930.56,5930.56,32107,681,5669,
2004-05-25_09:05,5942.94,5942.94,5942.94,5942.94,44858,878,7061,
2004-05-25_09:06,5948.44,5948.44,5948.44,5948.44,40772,835,6574,
2004-05-25_09:07,5963.41,5963.41,5963.41,5963.41,47865,985,7762,
2004-05-25_09:08,5967.05,5967.05,5967.05,5967.05,36396,708,5765,
2004-05-25_09:09,5968.94,5968.94,5968.94,5968.94,46950,1105,7249,
2004-05-25_09:10,5974.26,5974.26,5974.26,5974.26,29162,556,4910,
2004-05-25_09:11,5973.98,5973.98,5973.98,5973.98,41511,999,6501,
2004-05-25_09:12,5976.81,5976.81,5976.81,5976.81,25962,571,4252,
2004-05-25_09:13,5974.39,5974.39,5974.39,5974.39,31493,718,5417,
2004-05-25_09:14,5972.70,5972.70,5972.70,5972.70,23223,486,3769,
2004-05-25_09:15,5968.39,5968.39,5968.39,5968.39,26622,557,4572,
2004-05-25_09:16,5964.81,5964.81,5964.81,5964.81,20981,413,3724,
2004-05-25_09:17,5954.81,5954.81,5954.81,5954.81,27917,598,4798,
2004-05-25_09:18,5952.68,5952.68,5952.68,5952.68,21102,411,3449,
2004-05-25_09:19,5943.96,5943.96,5943.96,5943.96,27877,582,4452,
2004-05-25_09:20,5940.32,5940.32,5940.32,5940.32,18965,373,3327,
2004-05-25_09:21,5939.52,5939.52,5939.52,5939.52,25506,601,4329,
2004-05-25_09:22,5944.94,5944.94,5944.94,5944.94,17449,373,3093,
2004-05-25_09:23,5947.28,5947.28,5947.28,5947.28,19058,432,3671,
2004-05-25_09:24,5948.08,5948.08,5948.08,5948.08,12600,259,2389,
2004-05-25_09:25,5959.22,5959.22,5959.22,5959.22,16965,431,3181,
2004-05-25_09:26,5964.37,5964.37,5964.37,5964.37,18896,477,3221,
2004-05-25_09:27,5968.73,5968.73,5968.73,5968.73,26981,675,4642,
2004-05-25_09:28,5971.79,5971.79,5971.79,5971.79,23972,696,4195,
2004-05-25_09:29,5977.14,5977.14,5977.14,5977.14,35326,1030,6065,
2004-05-25_09:30,5978.37,5978.37,5978.37,5978.37,23515,552,4169,
2004-05-25_09:31,5984.01,5984.01,5984.01,5984.01,29628,838,5215,
2004-05-25_09:32,5990.22,5990.22,5990.22,5990.22,22516,473,3880,
2004-05-25_09:33,5984.54,5984.54,5984.54,5984.54,27799,625,4856,
2004-05-25_09:34,5985.52,5985.52,5985.52,5985.52,23353,432,3627,
2004-05-25_09:35,5981.57,5981.57,5981.57,5981.57,22044,402,3821,
2004-05-25_09:36,5983.09,5983.09,5983.09,5983.09,18835,343,3090,
2004-05-25_09:37,5983.02,5983.02,5983.02,5983.02,19783,387,3712,
2004-05-25_09:38,5982.90,5982.90,5982.90,5982.90,16125,295,2777,
2004-05-25_09:39,5988.86,5988.86,5988.86,5988.86,17522,383,3062,
2004-05-25_09:40,5990.37,5990.37,5990.37,5990.37,14997,281,2596,
2004-05-25_09:41,5993.71,5993.71,5993.71,5993.71,17689,370,3275,
2004-05-25_09:42,5996.30,5996.30,5996.30,5996.30,14380,343,2671,
2004-05-25_09:43,6001.79,6001.79,6001.79,6001.79,21569,571,4014,
2004-05-25_09:44,6001.65,6001.65,6001.65,6001.65,18171,422,3268,
2004-05-25_09:45,6007.23,6007.23,6007.23,6007.23,31612,846,5547,
2004-05-25_09:46,6012.27,6012.27,6012.27,6012.27,24270,619,4050,
2004-05-25_09:47,6017.81,6017.81,6017.81,6017.81,34174,826,5699,
2004-05-25_09:48,6014.72,6014.72,6014.72,6014.72,23385,499,3821,
2004-05-25_09:49,6016.64,6016.64,6016.64,6016.64,30942,801,5287,
2004-05-25_09:50,6020.54,6020.54,6020.54,6020.54,20492,534,3738,
2004-05-25_09:51,6013.15,6013.15,6013.15,6013.15,30416,755,4922,
2004-05-25_09:52,6008.09,6008.09,6008.09,6008.09,18519,406,3321,
2004-05-25_09:53,6006.55,6006.55,6006.55,6006.55,22846,526,4199,
2004-05-25_09:54,6003.86,6003.86,6003.86,6003.86,18672,405,3018,
2004-05-25_09:55,5997.08,5997.08,5997.08,5997.08,22596,527,3910,
2004-05-25_09:56,5997.06,5997.06,5997.06,5997.06,11523,222,2195,
2004-05-25_09:57,5995.70,5995.70,5995.70,5995.70,19372,426,3336,
2004-05-25_09:58,6001.54,6001.54,6001.54,6001.54,11707,259,2192,
2004-05-25_09:59,6003.43,6003.43,6003.43,6003.43,19063,434,3162,
2004-05-25_10:00,6005.43,6005.43,6005.43,6005.43,12952,282,2445,
2004-05-25_10:01,6009.88,6009.88,6009.88,6009.88,17259,465,3325,
2004-05-25_10:02,6015.14,6015.14,6015.14,6015.14,12641,287,2406,
2004-05-25_10:03,6017.72,6017.72,6017.72,6017.72,18396,427,3039,
2004-05-25_10:04,6013.11,6013.11,6013.11,6013.11,13364,276,2467,
2004-05-25_10:05,6011.76,6011.76,6011.76,6011.76,16669,381,2867,
2004-05-25_10:06,6007.03,6007.03,6007.03,6007.03,12924,266,2251,
2004-05-25_10:07,6006.13,6006.13,6006.13,6006.13,17635,372,3037,
2004-05-25_10:08,6005.25,6005.25,6005.25,6005.25,11062,228,1976,
2004-05-25_10:09,6003.61,6003.61,6003.61,6003.61,16295,375,2765,
2004-05-25_10:10,6000.22,6000.22,6000.22,6000.22,10929,253,2059,
2004-05-25_10:11,5997.12,5997.12,5997.12,5997.12,23600,579,3552,
2004-05-25_10:12,5994.68,5994.68,5994.68,5994.68,13295,288,2288,
2004-05-25_10:13,5993.09,5993.09,5993.09,5993.09,17954,384,3159,
2004-05-25_10:14,5992.42,5992.42,5992.42,5992.42,11133,223,1911,
2004-05-25_10:15,5992.76,5992.76,5992.76,5992.76,15365,329,2609,
2004-05-25_10:16,5991.48,5991.48,5991.48,5991.48,11111,222,1814,
2004-05-25_10:17,5990.59,5990.59,5990.59,5990.59,14890,299,2454,
2004-05-25_10:18,5992.55,5992.55,5992.55,5992.55,11021,227,1887,
2004-05-25_10:19,5990.45,5990.45,5990.45,5990.45,11386,231,2231,
2004-05-25_10:20,5991.66,5991.66,5991.66,5991.66,9024,167,1613,
2004-05-25_10:21,5994.27,5994.27,5994.27,5994.27,11756,267,2089,
2004-05-25_10:22,5994.94,5994.94,5994.94,5994.94,7743,159,1387,
2004-05-25_10:23,5999.43,5999.43,5999.43,5999.43,10675,227,1972,
2004-05-25_10:24,5997.07,5997.07,5997.07,5997.07,8198,159,1501,
2004-05-25_10:25,5998.53,5998.53,5998.53,5998.53,11253,262,2028,
2004-05-25_10:26,5999.46,5999.46,5999.46,5999.46,8188,175,1419,
2004-05-25_10:27,6000.55,6000.55,6000.55,6000.55,10645,231,1835,
2004-05-25_10:28,6005.67,6005.67,6005.67,6005.67,9190,222,1621,
2004-05-25_10:29,6003.65,6003.65,6003.65,6003.65,11379,275,1994,
2004-05-25_10:30,6003.27,6003.27,6003.27,6003.27,9519,175,1488,
2004-05-25_10:31,6004.33,6004.33,6004.33,6004.33,13329,318,1991,
2004-05-25_10:32,6004.22,6004.22,6004.22,6004.22,7929,132,1438,
2004-05-25_10:33,6003.09,6003.09,6003.09,6003.09,12400,219,2215,
2004-05-25_10:34,6004.37,6004.37,6004.37,6004.37,10016,181,1740,
2004-05-25_10:35,6002.15,6002.15,6002.15,6002.15,14910,292,2400,
2004-05-25_10:36,6001.65,6001.65,6001.65,6001.65,10278,163,1703,
2004-05-25_10:37,6001.21,6001.21,6001.21,6001.21,11666,226,2094,
2004-05-25_10:38,5996.69,5996.69,5996.69,5996.69,8305,160,1505,
2004-05-25_10:39,6000.60,6000.60,6000.60,6000.60,11074,245,1892,
2004-05-25_10:40,5998.78,5998.78,5998.78,5998.78,6788,154,1353,
2004-05-25_10:41,5996.35,5996.35,5996.35,5996.35,8231,179,1722,
2004-05-25_10:42,5997.82,5997.82,5997.82,5997.82,6348,149,1173,
2004-05-25_10:43,5998.09,5998.09,5998.09,5998.09,10352,195,1646,
2004-05-25_10:44,5996.02,5996.02,5996.02,5996.02,5525,116,1057,
2004-05-25_10:45,5993.01,5993.01,5993.01,5993.01,8235,218,1685,
2004-05-25_10:46,5992.74,5992.74,5992.74,5992.74,6188,159,1206,
2004-05-25_10:47,5989.60,5989.60,5989.60,5989.60,11511,244,1872,
2004-05-25_10:48,5987.79,5987.79,5987.79,5987.79,6914,162,1312,
2004-05-25_10:49,5987.79,5987.79,5987.79,5987.79,12804,298,2276,
2004-05-25_10:50,5986.74,5986.74,5986.74,5986.74,13173,270,2118,
2004-05-25_10:51,5982.89,5982.89,5982.89,5982.89,16280,372,2740,
2004-05-25_10:52,5980.42,5980.42,5980.42,5980.42,12929,318,2398,
2004-05-25_10:53,5982.35,5982.35,5982.35,5982.35,15858,370,2857,
2004-05-25_10:54,5977.40,5977.40,5977.40,5977.40,12548,251,1963,
2004-05-25_10:55,5977.58,5977.58,5977.58,5977.58,14301,338,2547,
2004-05-25_10:56,5976.25,5976.25,5976.25,5976.25,11872,258,2323,
2004-05-25_10:57,5974.59,5974.59,5974.59,5974.59,12984,298,2334,
2004-05-25_10:58,5974.89,5974.89,5974.89,5974.89,11912,261,1829,
2004-05-25_10:59,5973.63,5973.63,5973.63,5973.63,10614,221,2034,
2004-05-25_11:00,5973.79,5973.79,5973.79,5973.79,8452,201,1521,
2004-05-25_11:01,5976.11,5976.11,5976.11,5976.11,10757,241,1974,
2004-05-25_11:02,5978.60,5978.60,5978.60,5978.60,6508,159,1210,
2004-05-25_11:03,5980.78,5980.78,5980.78,5980.78,8376,174,1629,
2004-05-25_11:04,5982.97,5982.97,5982.97,5982.97,6413,134,1282,
2004-05-25_11:05,5984.48,5984.48,5984.48,5984.48,9028,208,1876,
2004-05-25_11:06,5984.58,5984.58,5984.58,5984.58,5808,131,1170,
2004-05-25_11:07,5985.36,5985.36,5985.36,5985.36,7734,150,1503,
2004-05-25_11:08,5983.36,5983.36,5983.36,5983.36,5373,119,1054,
2004-05-25_11:09,5982.55,5982.55,5982.55,5982.55,7294,141,1294,
2004-05-25_11:10,5984.13,5984.13,5984.13,5984.13,4674,87,894,
2004-05-25_11:11,5983.13,5983.13,5983.13,5983.13,6857,146,1263,
2004-05-25_11:12,5980.56,5980.56,5980.56,5980.56,4455,86,875,
2004-05-25_11:13,5980.90,5980.90,5980.90,5980.90,6796,114,1242,
2004-05-25_11:14,5976.57,5976.57,5976.57,5976.57,3767,82,864,
2004-05-25_11:15,5969.32,5969.32,5969.32,5969.32,5527,132,1293,
2004-05-25_11:16,5967.25,5967.25,5967.25,5967.25,7323,183,1335,
2004-05-25_11:17,5966.01,5966.01,5966.01,5966.01,13735,340,2315,
2004-05-25_11:18,5972.70,5972.70,5972.70,5972.70,9925,227,1788,
2004-05-25_11:19,5967.49,5967.49,5967.49,5967.49,12034,251,2198,
2004-05-25_11:20,5966.35,5966.35,5966.35,5966.35,9056,167,1492,
2004-05-25_11:21,5969.52,5969.52,5969.52,5969.52,10610,221,1789,
2004-05-25_11:22,5967.13,5967.13,5967.13,5967.13,7746,188,1455,
2004-05-25_11:23,5964.44,5964.44,5964.44,5964.44,8786,213,1737,
2004-05-25_11:24,5970.49,5970.49,5970.49,5970.49,6897,120,1263,
2004-05-25_11:25,5971.38,5971.38,5971.38,5971.38,8671,194,1625,
2004-05-25_11:26,5966.99,5966.99,5966.99,5966.99,6404,134,1161,
2004-05-25_11:27,5968.87,5968.87,5968.87,5968.87,7591,172,1453,
2004-05-25_11:28,5968.19,5968.19,5968.19,5968.19,5392,128,1086,
2004-05-25_11:29,5967.71,5967.71,5967.71,5967.71,7916,181,1421,
2004-05-25_11:30,5967.09,5967.09,5967.09,5967.09,6322,141,1184,
2004-05-25_11:31,5970.85,5970.85,5970.85,5970.85,8017,172,1458,
2004-05-25_11:32,5970.01,5970.01,5970.01,5970.01,5502,131,1019,
2004-05-25_11:33,5969.63,5969.63,5969.63,5969.63,6889,132,1306,
2004-05-25_11:34,5967.51,5967.51,5967.51,5967.51,5644,118,1065,
2004-05-25_11:35,5972.50,5972.50,5972.50,5972.50,6602,131,1290,
2004-05-25_11:36,5971.16,5971.16,5971.16,5971.16,6220,104,968,
2004-05-25_11:37,5980.10,5980.10,5980.10,5980.10,7989,173,1502,
2004-05-25_11:38,5979.04,5979.04,5979.04,5979.04,7534,143,1283,
2004-05-25_11:39,5978.04,5978.04,5978.04,5978.04,11012,199,1821,
2004-05-25_11:40,5980.28,5980.28,5980.28,5980.28,6811,126,1192,
2004-05-25_11:41,5979.30,5979.30,5979.30,5979.30,9116,149,1449,
2004-05-25_11:42,5980.13,5980.13,5980.13,5980.13,6933,122,1098,
2004-05-25_11:43,5980.34,5980.34,5980.34,5980.34,7443,140,1381,
2004-05-25_11:44,5980.63,5980.63,5980.63,5980.63,5431,98,881,
2004-05-25_11:45,5980.15,5980.15,5980.15,5980.15,7474,144,1295,
2004-05-25_11:46,5982.59,5982.59,5982.59,5982.59,5437,109,1017,
2004-05-25_11:47,5975.83,5975.83,5975.83,5975.83,6901,151,1296,
2004-05-25_11:48,5978.77,5978.77,5978.77,5978.77,4287,96,886,
2004-05-25_11:49,5971.39,5971.39,5971.39,5971.39,6761,140,1116,
2004-05-25_11:50,5969.33,5969.33,5969.33,5969.33,7044,173,1190,
2004-05-25_11:51,5967.53,5967.53,5967.53,5967.53,8889,221,1623,
2004-05-25_11:52,5962.41,5962.41,5962.41,5962.41,7339,173,1362,
2004-05-25_11:53,5961.16,5961.16,5961.16,5961.16,10364,209,1548,
2004-05-25_11:54,5959.91,5959.91,5959.91,5959.91,8064,182,1454,
2004-05-25_11:55,5959.85,5959.85,5959.85,5959.85,10545,253,2001,
2004-05-25_11:56,5959.69,5959.69,5959.69,5959.69,8863,195,1569,
2004-05-25_11:57,5959.24,5959.24,5959.24,5959.24,11444,242,1920,
2004-05-25_11:58,5962.42,5962.42,5962.42,5962.42,8368,176,1428,
2004-05-25_11:59,5957.02,5957.02,5957.02,5957.02,11198,225,1769,
2004-05-25_12:00,5956.92,5956.92,5956.92,5956.92,7662,197,1305,
2004-05-25_12:01,5961.27,5961.27,5961.27,5961.27,8544,179,1523,
2004-05-25_12:02,5963.71,5963.71,5963.71,5963.71,6123,129,1133,
2004-05-25_12:03,5963.04,5963.04,5963.04,5963.04,8039,166,1371,
2004-05-25_12:04,5969.22,5969.22,5969.22,5969.22,5924,117,1153,
2004-05-25_12:05,5965.05,5965.05,5965.05,5965.05,7000,133,1236,
2004-05-25_12:06,5970.56,5970.56,5970.56,5970.56,5194,123,1058,
2004-05-25_12:07,5973.27,5973.27,5973.27,5973.27,6143,140,1202,
2004-05-25_12:08,5975.12,5975.12,5975.12,5975.12,6406,133,1025,
2004-05-25_12:09,5977.45,5977.45,5977.45,5977.45,5653,135,1195,
2004-05-25_12:10,5974.96,5974.96,5974.96,5974.96,4603,99,933,
2004-05-25_12:11,5974.15,5974.15,5974.15,5974.15,6541,129,1060,
2004-05-25_12:12,5972.10,5972.10,5972.10,5972.10,4714,103,856,
2004-05-25_12:13,5974.83,5974.83,5974.83,5974.83,6546,132,1148,
2004-05-25_12:14,5973.79,5973.79,5973.79,5973.79,4822,100,877,
2004-05-25_12:15,5976.46,5976.46,5976.46,5976.46,4890,105,1029,
2004-05-25_12:16,5971.13,5971.13,5971.13,5971.13,4827,96,887,
2004-05-25_12:17,5975.46,5975.46,5975.46,5975.46,4668,90,928,
2004-05-25_12:18,5973.86,5973.86,5973.86,5973.86,4204,74,838,
2004-05-25_12:19,5973.25,5973.25,5973.25,5973.25,6109,121,1138,
2004-05-25_12:20,5969.81,5969.81,5969.81,5969.81,4945,99,811,
2004-05-25_12:21,5972.11,5972.11,5972.11,5972.11,5553,103,1001,
2004-05-25_12:22,5971.63,5971.63,5971.63,5971.63,5241,108,929,
2004-05-25_12:23,5973.17,5973.17,5973.17,5973.17,4623,94,990,
2004-05-25_12:24,5970.74,5970.74,5970.74,5970.74,5164,102,882,
2004-05-25_12:25,5970.42,5970.42,5970.42,5970.42,7136,139,1298,
2004-05-25_12:26,5962.06,5962.06,5962.06,5962.06,7062,156,1195,
2004-05-25_12:27,5965.11,5965.11,5965.11,5965.11,8477,186,1584,
2004-05-25_12:28,5959.79,5959.79,5959.79,5959.79,7769,161,1453,
2004-05-25_12:29,5958.28,5958.28,5958.28,5958.28,8889,166,1493,
2004-05-25_12:30,5958.25,5958.25,5958.25,5958.25,7313,127,1321,
2004-05-25_12:31,5957.44,5957.44,5957.44,5957.44,8893,151,1597,
2004-05-25_12:32,5955.39,5955.39,5955.39,5955.39,9594,202,1573,
2004-05-25_12:33,5956.79,5956.79,5956.79,5956.79,12891,237,1868,
2004-05-25_12:34,5953.59,5953.59,5953.59,5953.59,9075,185,1659,
2004-05-25_12:35,5955.39,5955.39,5955.39,5955.39,9452,199,1768,
2004-05-25_12:36,5955.23,5955.23,5955.23,5955.23,6872,146,1391,
2004-05-25_12:37,5956.71,5956.71,5956.71,5956.71,6919,144,1432,
2004-05-25_12:38,5962.03,5962.03,5962.03,5962.03,6762,152,1243,
2004-05-25_12:39,5954.68,5954.68,5954.68,5954.68,8783,161,1550,
2004-05-25_12:40,5959.10,5959.10,5959.10,5959.10,5210,107,985,
2004-05-25_12:41,5963.74,5963.74,5963.74,5963.74,7598,170,1444,
2004-05-25_12:42,5968.98,5968.98,5968.98,5968.98,4610,110,1012,
2004-05-25_12:43,5965.69,5965.69,5965.69,5965.69,7543,182,1472,
2004-05-25_12:44,5969.56,5969.56,5969.56,5969.56,5945,125,1107,
2004-05-25_12:45,5964.22,5964.22,5964.22,5964.22,6605,148,1307,
2004-05-25_12:46,5964.60,5964.60,5964.60,5964.60,6117,163,1180,
2004-05-25_12:47,5969.47,5969.47,5969.47,5969.47,5983,114,1132,
2004-05-25_12:48,5970.74,5970.74,5970.74,5970.74,5504,110,910,
2004-05-25_12:49,5968.70,5968.70,5968.70,5968.70,6849,132,1287,
2004-05-25_12:50,5966.75,5966.75,5966.75,5966.75,6531,132,1246,
2004-05-25_12:51,5969.65,5969.65,5969.65,5969.65,6518,114,1143,
2004-05-25_12:52,5968.71,5968.71,5968.71,5968.71,4788,91,1001,
2004-05-25_12:53,5970.07,5970.07,5970.07,5970.07,6993,131,1197,
2004-05-25_12:54,5968.53,5968.53,5968.53,5968.53,6535,145,1096,
2004-05-25_12:55,5965.43,5965.43,5965.43,5965.43,5399,129,1115,
2004-05-25_12:56,5965.12,5965.12,5965.12,5965.12,5594,130,1013,
2004-05-25_12:57,5964.05,5964.05,5964.05,5964.05,10434,263,1726,
2004-05-25_12:58,5960.05,5960.05,5960.05,5960.05,8652,176,1523,
2004-05-25_12:59,5960.69,5960.69,5960.69,5960.69,9637,189,1657,
2004-05-25_13:00,5961.60,5961.60,5961.60,5961.60,8299,211,1434,
2004-05-25_13:01,5960.00,5960.00,5960.00,5960.00,8562,223,1912,
2004-05-25_13:02,5965.06,5965.06,5965.06,5965.06,6357,150,1286,
2004-05-25_13:03,5964.20,5964.20,5964.20,5964.20,8824,165,1658,
2004-05-25_13:04,5961.73,5961.73,5961.73,5961.73,5967,119,1178,
2004-05-25_13:05,5960.16,5960.16,5960.16,5960.16,8758,182,1585,
2004-05-25_13:06,5959.42,5959.42,5959.42,5959.42,6857,125,1244,
2004-05-25_13:07,5964.34,5964.34,5964.34,5964.34,8636,190,1628,
2004-05-25_13:08,5957.53,5957.53,5957.53,5957.53,6146,119,1258,
2004-05-25_13:09,5960.90,5960.90,5960.90,5960.90,9041,204,1880,
2004-05-25_13:10,5961.49,5961.49,5961.49,5961.49,7298,150,1454,
2004-05-25_13:11,5960.25,5960.25,5960.25,5960.25,8582,183,1907,
2004-05-25_13:12,5956.98,5956.98,5956.98,5956.98,9638,188,1606,
2004-05-25_13:13,5960.63,5960.63,5960.63,5960.63,12887,263,2376,
2004-05-25_13:14,5959.97,5959.97,5959.97,5959.97,9548,210,1817,
2004-05-25_13:15,5953.71,5953.71,5953.71,5953.71,15866,315,2418,
2004-05-25_13:16,5955.24,5955.24,5955.24,5955.24,10997,207,1951,
2004-05-25_13:17,5954.24,5954.24,5954.24,5954.24,16664,298,3043,
2004-05-25_13:18,5954.34,5954.34,5954.34,5954.34,11763,243,2110,
2004-05-25_13:19,5958.12,5958.12,5958.12,5958.12,12903,290,2380,
2004-05-25_13:20,5957.56,5957.56,5957.56,5957.56,9720,232,2079,
2004-05-25_13:21,5956.26,5956.26,5956.26,5956.26,14540,330,2875,
2004-05-25_13:22,5962.92,5962.92,5962.92,5962.92,12604,254,2466,
2004-05-25_13:23,5953.87,5953.87,5953.87,5953.87,19416,437,3607,
2004-05-25_13:24,5961.77,5961.77,5961.77,5961.77,16691,370,3147,
2004-05-25_13:25,5952.81,5952.81,5952.81,5952.81,23490,519,4313,
2004-05-25_13:26,5952.81,5952.81,5952.81,5952.81,0,0,0,
2004-05-25_13:27,5952.81,5952.81,5952.81,5952.81,0,0,0,
2004-05-25_13:28,5952.81,5952.81,5952.81,5952.81,0,0,0,
2004-05-25_13:29,5952.81,5952.81,5952.81,5952.81,0,0,0,
2004-05-25_13:30,5958.38,5958.38,5958.38,5958.38,154837,3440,27913,
2004-05-26_09:01,6098.53,6098.53,6098.53,6098.53,230577,5209,34726,
2004-05-26_09:02,6090.96,6090.96,6090.96,6090.96,51170,1224,8354,
2004-05-26_09:03,6090.76,6090.76,6090.76,6090.76,63200,1540,10514,
2004-05-26_09:04,6090.41,6090.41,6090.41,6090.41,43844,995,7565,
2004-05-26_09:05,6088.19,6088.19,6088.19,6088.19,64384,1642,9466,
2004-05-26_09:06,6093.03,6093.03,6093.03,6093.03,51770,1652,7536,
2004-05-26_09:07,6106.47,6106.47,6106.47,6106.47,71426,1879,10143,
2004-05-26_09:08,6111.63,6111.63,6111.63,6111.63,46655,1299,6593,
2004-05-26_09:09,6116.45,6116.45,6116.45,6116.45,56920,1407,9193,
2004-05-26_09:10,6113.72,6113.72,6113.72,6113.72,39600,1041,6113,
2004-05-26_09:11,6110.97,6110.97,6110.97,6110.97,48833,1334,7679,
2004-05-26_09:12,6103.82,6103.82,6103.82,6103.82,32280,703,5272,
2004-05-26_09:13,6097.26,6097.26,6097.26,6097.26,39492,925,6696,
2004-05-26_09:14,6094.43,6094.43,6094.43,6094.43,29650,623,4784,
2004-05-26_09:15,6087.75,6087.75,6087.75,6087.75,38918,999,6272,
2004-05-26_09:16,6086.82,6086.82,6086.82,6086.82,23750,547,4071,
2004-05-26_09:17,6085.32,6085.32,6085.32,6085.32,30821,726,5260,
2004-05-26_09:18,6090.71,6090.71,6090.71,6090.71,22184,484,3528,
2004-05-26_09:19,6093.26,6093.26,6093.26,6093.26,31698,801,5023,
2004-05-26_09:20,6090.74,6090.74,6090.74,6090.74,26910,661,3991,
2004-05-26_09:21,6092.24,6092.24,6092.24,6092.24,27691,701,4795,
2004-05-26_09:22,6092.99,6092.99,6092.99,6092.99,19697,465,3395,
2004-05-26_09:23,6094.62,6094.62,6094.62,6094.62,26599,617,4340,
2004-05-26_09:24,6088.30,6088.30,6088.30,6088.30,19018,499,3302,
2004-05-26_09:25,6086.64,6086.64,6086.64,6086.64,25691,595,4297,
2004-05-26_09:26,6085.10,6085.10,6085.10,6085.10,21308,526,3366,
2004-05-26_09:27,6083.49,6083.49,6083.49,6083.49,26982,609,4483,
2004-05-26_09:28,6087.20,6087.20,6087.20,6087.20,20174,474,3341,
2004-05-26_09:29,6084.59,6084.59,6084.59,6084.59,27919,774,4822,
2004-05-26_09:30,6082.31,6082.31,6082.31,6082.31,21029,480,3244,
2004-05-26_09:31,6081.59,6081.59,6081.59,6081.59,31521,678,5030,
2004-05-26_09:32,6081.07,6081.07,6081.07,6081.07,20371,430,3304,
2004-05-26_09:33,6076.83,6076.83,6076.83,6076.83,31565,666,4599,
2004-05-26_09:34,6076.65,6076.65,6076.65,6076.65,19295,389,3256,
2004-05-26_09:35,6077.03,6077.03,6077.03,6077.03,28112,608,4680,
2004-05-26_09:36,6078.17,6078.17,6078.17,6078.17,17949,418,3082,
2004-05-26_09:37,6082.52,6082.52,6082.52,6082.52,25571,545,4139,
2004-05-26_09:38,6084.55,6084.55,6084.55,6084.55,16803,368,2723,
2004-05-26_09:39,6089.02,6089.02,6089.02,6089.02,27283,619,4184,
2004-05-26_09:40,6088.79,6088.79,6088.79,6088.79,14897,299,2596,
2004-05-26_09:41,6091.09,6091.09,6091.09,6091.09,24886,551,3890,
2004-05-26_09:42,6090.89,6090.89,6090.89,6090.89,18364,450,2930,
2004-05-26_09:43,6093.81,6093.81,6093.81,6093.81,23589,437,3672,
2004-05-26_09:44,6097.04,6097.04,6097.04,6097.04,19302,334,2986,
2004-05-26_09:45,6090.94,6090.94,6090.94,6090.94,23408,444,3886,
2004-05-26_09:46,6089.20,6089.20,6089.20,6089.20,18030,340,2734,
2004-05-26_09:47,6087.29,6087.29,6087.29,6087.29,21954,473,3640,
2004-05-26_09:48,6086.10,6086.10,6086.10,6086.10,14183,298,2537,
2004-05-26_09:49,6082.38,6082.38,6082.38,6082.38,23946,578,3546,
2004-05-26_09:50,6081.85,6081.85,6081.85,6081.85,14556,353,2409,
2004-05-26_09:51,6077.95,6077.95,6077.95,6077.95,18406,381,3162,
2004-05-26_09:52,6072.61,6072.61,6072.61,6072.61,12438,289,2282,
2004-05-26_09:53,6073.38,6073.38,6073.38,6073.38,19753,455,3235,
2004-05-26_09:54,6072.72,6072.72,6072.72,6072.72,12825,296,2190,
2004-05-26_09:55,6071.96,6071.96,6071.96,6071.96,17567,404,2994,
2004-05-26_09:56,6072.75,6072.75,6072.75,6072.75,14593,293,2085,
2004-05-26_09:57,6073.20,6073.20,6073.20,6073.20,18254,406,2977,
2004-05-26_09:58,6072.95,6072.95,6072.95,6072.95,13525,281,2112,
2004-05-26_09:59,6077.96,6077.96,6077.96,6077.96,17527,374,2840,
2004-05-26_10:00,6073.93,6073.93,6073.93,6073.93,11475,233,2105,
2004-05-26_10:01,6075.50,6075.50,6075.50,6075.50,17104,313,2748,
2004-05-26_10:02,6076.27,6076.27,6076.27,6076.27,13098,268,2039,
2004-05-26_10:03,6076.63,6076.63,6076.63,6076.63,14183,299,2540,
2004-05-26_10:04,6079.03,6079.03,6079.03,6079.03,11636,223,1883,
2004-05-26_10:05,6081.29,6081.29,6081.29,6081.29,14506,322,2687,
2004-05-26_10:06,6085.78,6085.78,6085.78,6085.78,9069,214,1750,
2004-05-26_10:07,6083.95,6083.95,6083.95,6083.95,14993,320,2759,
2004-05-26_10:08,6080.26,6080.26,6080.26,6080.26,11246,285,2092,
2004-05-26_10:09,6086.22,6086.22,6086.22,6086.22,14689,333,2719,
2004-05-26_10:10,6084.36,6084.36,6084.36,6084.36,10974,312,2080,
2004-05-26_10:11,6081.76,6081.76,6081.76,6081.76,18153,495,3294,
2004-05-26_10:12,6086.67,6086.67,6086.67,6086.67,13450,285,2227,
2004-05-26_10:13,6085.59,6085.59,6085.59,6085.59,18071,414,2981,
2004-05-26_10:14,6084.26,6084.26,6084.26,6084.26,12143,260,1869,
2004-05-26_10:15,6084.47,6084.47,6084.47,6084.47,15865,330,2621,
2004-05-26_10:16,6085.67,6085.67,6085.67,6085.67,9571,204,1704,
2004-05-26_10:17,6086.85,6086.85,6086.85,6086.85,16458,343,2527,
2004-05-26_10:18,6087.41,6087.41,6087.41,6087.41,8626,197,1488,
2004-05-26_10:19,6085.27,6085.27,6085.27,6085.27,12629,273,2079,
2004-05-26_10:20,6085.08,6085.08,6085.08,6085.08,7607,157,1433,
2004-05-26_10:21,6084.60,6084.60,6084.60,6084.60,13633,289,2255,
2004-05-26_10:22,6085.14,6085.14,6085.14,6085.14,10196,222,1792,
2004-05-26_10:23,6086.41,6086.41,6086.41,6086.41,16522,337,2594,
2004-05-26_10:24,6083.45,6083.45,6083.45,6083.45,9792,233,1913,
2004-05-26_10:25,6083.00,6083.00,6083.00,6083.00,16739,312,2485,
2004-05-26_10:26,6082.15,6082.15,6082.15,6082.15,10776,194,1680,
2004-05-26_10:27,6082.93,6082.93,6082.93,6082.93,17306,307,2529,
2004-05-26_10:28,6084.37,6084.37,6084.37,6084.37,12895,231,1944,
2004-05-26_10:29,6086.79,6086.79,6086.79,6086.79,32557,498,3794,
2004-05-26_10:30,6087.57,6087.57,6087.57,6087.57,23808,377,2778,
2004-05-26_10:31,6091.77,6091.77,6091.77,6091.77,38609,631,4590,
2004-05-26_10:32,6093.47,6093.47,6093.47,6093.47,22904,407,3196,
2004-05-26_10:33,6092.32,6092.32,6092.32,6092.32,32482,646,4766,
2004-05-26_10:34,6092.84,6092.84,6092.84,6092.84,19743,363,2826,
2004-05-26_10:35,6093.94,6093.94,6093.94,6093.94,22079,471,3724,
2004-05-26_10:36,6093.92,6093.92,6093.92,6093.92,12927,246,2198,
2004-05-26_10:37,6095.54,6095.54,6095.54,6095.54,18764,375,2916,
2004-05-26_10:38,6091.84,6091.84,6091.84,6091.84,10637,212,1814,
2004-05-26_10:39,6091.38,6091.38,6091.38,6091.38,14052,252,2434,
2004-05-26_10:40,6091.99,6091.99,6091.99,6091.99,10672,197,1899,
2004-05-26_10:41,6090.25,6090.25,6090.25,6090.25,13737,288,2365,
2004-05-26_10:42,6090.32,6090.32,6090.32,6090.32,10576,221,1607,
2004-05-26_10:43,6086.41,6086.41,6086.41,6086.41,16644,334,2422,
2004-05-26_10:44,6088.00,6088.00,6088.00,6088.00,10772,235,1860,
2004-05-26_10:45,6084.87,6084.87,6084.87,6084.87,14720,282,2308,
2004-05-26_10:46,6084.47,6084.47,6084.47,6084.47,8415,167,1611,
2004-05-26_10:47,6083.87,6083.87,6083.87,6083.87,13283,324,2177,
2004-05-26_10:48,6079.48,6079.48,6079.48,6079.48,10564,207,1519,
2004-05-26_10:49,6077.94,6077.94,6077.94,6077.94,12956,269,2227,
2004-05-26_10:50,6078.04,6078.04,6078.04,6078.04,11455,224,1626,
2004-05-26_10:51,6077.51,6077.51,6077.51,6077.51,13501,272,2435,
2004-05-26_10:52,6077.26,6077.26,6077.26,6077.26,10672,209,1817,
2004-05-26_10:53,6076.24,6076.24,6076.24,6076.24,14884,297,2392,
2004-05-26_10:54,6074.53,6074.53,6074.53,6074.53,10104,188,1709,
2004-05-26_10:55,6075.94,6075.94,6075.94,6075.94,13195,299,2274,
2004-05-26_10:56,6073.88,6073.88,6073.88,6073.88,10497,207,1715,
2004-05-26_10:57,6076.27,6076.27,6076.27,6076.27,15096,307,2408,
2004-05-26_10:58,6075.29,6075.29,6075.29,6075.29,13184,235,1811,
2004-05-26_10:59,6072.83,6072.83,6072.83,6072.83,17344,369,2659,
2004-05-26_11:00,6073.97,6073.97,6073.97,6073.97,15652,589,2184,
2004-05-26_11:01,6067.61,6067.61,6067.61,6067.61,31218,1059,4466,
2004-05-26_11:02,6062.91,6062.91,6062.91,6062.91,33977,862,3919,
2004-05-26_11:03,6059.47,6059.47,6059.47,6059.47,38091,965,6173,
2004-05-26_11:04,6052.96,6052.96,6052.96,6052.96,22273,506,3811,
2004-05-26_11:05,6052.87,6052.87,6052.87,6052.87,32151,830,5266,
2004-05-26_11:06,6051.98,6051.98,6051.98,6051.98,18857,366,3156,
2004-05-26_11:07,6054.86,6054.86,6054.86,6054.86,32999,699,5002,
2004-05-26_11:08,6056.88,6056.88,6056.88,6056.88,18068,375,2908,
2004-05-26_11:09,6057.96,6057.96,6057.96,6057.96,19482,518,3500,
2004-05-26_11:10,6059.59,6059.59,6059.59,6059.59,15662,419,2124,
2004-05-26_11:11,6062.69,6062.69,6062.69,6062.69,18427,446,3202,
2004-05-26_11:12,6060.38,6060.38,6060.38,6060.38,11273,262,1976,
2004-05-26_11:13,6061.43,6061.43,6061.43,6061.43,13244,308,2436,
2004-05-26_11:14,6064.43,6064.43,6064.43,6064.43,10384,216,1713,
2004-05-26_11:15,6059.65,6059.65,6059.65,6059.65,11866,248,2142,
2004-05-26_11:16,6056.07,6056.07,6056.07,6056.07,8396,166,1392,
2004-05-26_11:17,6056.55,6056.55,6056.55,6056.55,9445,186,1835,
2004-05-26_11:18,6058.35,6058.35,6058.35,6058.35,8451,206,1404,
2004-05-26_11:19,6052.53,6052.53,6052.53,6052.53,12485,267,2093,
2004-05-26_11:20,6047.30,6047.30,6047.30,6047.30,7738,172,1422,
2004-05-26_11:21,6054.08,6054.08,6054.08,6054.08,13707,341,2277,
2004-05-26_11:22,6047.70,6047.70,6047.70,6047.70,10051,203,1685,
2004-05-26_11:23,6050.94,6050.94,6050.94,6050.94,15152,368,2764,
2004-05-26_11:24,6051.77,6051.77,6051.77,6051.77,8895,166,1505,
2004-05-26_11:25,6049.10,6049.10,6049.10,6049.10,10200,225,1876,
2004-05-26_11:26,6048.80,6048.80,6048.80,6048.80,7429,147,1371,
2004-05-26_11:27,6048.60,6048.60,6048.60,6048.60,8891,197,1733,
2004-05-26_11:28,6045.75,6045.75,6045.75,6045.75,8453,175,1360,
2004-05-26_11:29,6047.75,6047.75,6047.75,6047.75,10368,232,1755,
2004-05-26_11:30,6044.98,6044.98,6044.98,6044.98,8915,203,1592,
2004-05-26_11:31,6047.59,6047.59,6047.59,6047.59,11123,295,2054,
2004-05-26_11:32,6042.36,6042.36,6042.36,6042.36,7100,151,1281,
2004-05-26_11:33,6039.46,6039.46,6039.46,6039.46,10215,229,1792,
2004-05-26_11:34,6038.91,6038.91,6038.91,6038.91,8601,172,1382,
2004-05-26_11:35,6044.57,6044.57,6044.57,6044.57,10780,306,2048,
2004-05-26_11:36,6040.20,6040.20,6040.20,6040.20,8436,196,1539,
2004-05-26_11:37,6044.46,6044.46,6044.46,6044.46,14809,403,2309,
2004-05-26_11:38,6046.56,6046.56,6046.56,6046.56,8402,214,1347,
2004-05-26_11:39,6040.29,6040.29,6040.29,6040.29,11825,249,1931,
2004-05-26_11:40,6046.21,6046.21,6046.21,6046.21,6813,123,1283,
2004-05-26_11:41,6039.99,6039.99,6039.99,6039.99,10789,237,1888,
2004-05-26_11:42,6043.97,6043.97,6043.97,6043.97,7491,161,1195,
2004-05-26_11:43,6043.33,6043.33,6043.33,6043.33,8006,179,1527,
2004-05-26_11:44,6049.59,6049.59,6049.59,6049.59,5562,126,1044,
2004-05-26_11:45,6044.19,6044.19,6044.19,6044.19,7520,176,1420,
2004-05-26_11:46,6048.48,6048.48,6048.48,6048.48,5207,113,1105,
2004-05-26_11:47,6050.26,6050.26,6050.26,6050.26,8305,198,1519,
2004-05-26_11:48,6050.57,6050.57,6050.57,6050.57,7133,145,1155,
2004-05-26_11:49,6052.84,6052.84,6052.84,6052.84,8746,202,1686,
2004-05-26_11:50,6053.38,6053.38,6053.38,6053.38,7564,177,1301,
2004-05-26_11:51,6053.09,6053.09,6053.09,6053.09,8347,174,1569,
2004-05-26_11:52,6051.06,6051.06,6051.06,6051.06,6176,135,1210,
2004-05-26_11:53,6053.74,6053.74,6053.74,6053.74,8483,168,1482,
2004-05-26_11:54,6050.81,6050.81,6050.81,6050.81,6829,118,1074,
2004-05-26_11:55,6053.45,6053.45,6053.45,6053.45,9071,187,1517,
2004-05-26_11:56,6056.16,6056.16,6056.16,6056.16,5950,119,1045,
2004-05-26_11:57,6051.47,6051.47,6051.47,6051.47,6692,142,1205,
2004-05-26_11:58,6049.89,6049.89,6049.89,6049.89,5097,94,834,
2004-05-26_11:59,6049.65,6049.65,6049.65,6049.65,7177,165,1376,
2004-05-26_12:00,6050.07,6050.07,6050.07,6050.07,5280,110,968,
2004-05-26_12:01,6046.26,6046.26,6046.26,6046.26,8651,189,1265,
2004-05-26_12:02,6045.81,6045.81,6045.81,6045.81,5851,134,1055,
2004-05-26_12:03,6047.85,6047.85,6047.85,6047.85,7955,191,1505,
2004-05-26_12:04,6044.13,6044.13,6044.13,6044.13,5687,121,990,
2004-05-26_12:05,6047.97,6047.97,6047.97,6047.97,8018,167,1380,
2004-05-26_12:06,6043.17,6043.17,6043.17,6043.17,5543,115,1051,
2004-05-26_12:07,6042.52,6042.52,6042.52,6042.52,7491,161,1336,
2004-05-26_12:08,6045.77,6045.77,6045.77,6045.77,5685,113,899,
2004-05-26_12:09,6041.77,6041.77,6041.77,6041.77,8730,246,1492,
2004-05-26_12:10,6043.64,6043.64,6043.64,6043.64,6034,148,1036,
2004-05-26_12:11,6042.06,6042.06,6042.06,6042.06,7417,159,1361,
2004-05-26_12:12,6043.15,6043.15,6043.15,6043.15,5352,119,911,
2004-05-26_12:13,6051.99,6051.99,6051.99,6051.99,6766,161,1258,
2004-05-26_12:14,6044.36,6044.36,6044.36,6044.36,6237,161,963,
2004-05-26_12:15,6043.78,6043.78,6043.78,6043.78,7583,204,1366,
2004-05-26_12:16,6044.46,6044.46,6044.46,6044.46,5658,120,970,
2004-05-26_12:17,6044.50,6044.50,6044.50,6044.50,6352,125,1215,
2004-05-26_12:18,6048.01,6048.01,6048.01,6048.01,4372,99,855,
2004-05-26_12:19,6038.95,6038.95,6038.95,6038.95,8013,222,1371,
2004-05-26_12:20,6046.73,6046.73,6046.73,6046.73,5269,122,990,
2004-05-26_12:21,6041.56,6041.56,6041.56,6041.56,8312,205,1397,
2004-05-26_12:22,6041.51,6041.51,6041.51,6041.51,6270,147,1165,
2004-05-26_12:23,6041.74,6041.74,6041.74,6041.74,8061,183,1500,
2004-05-26_12:24,6036.35,6036.35,6036.35,6036.35,5527,132,1092,
2004-05-26_12:25,6038.96,6038.96,6038.96,6038.96,9436,216,1697,
2004-05-26_12:26,6042.33,6042.33,6042.33,6042.33,10231,197,1632,
2004-05-26_12:27,6040.00,6040.00,6040.00,6040.00,10960,212,1987,
2004-05-26_12:28,6040.02,6040.02,6040.02,6040.02,7283,182,1439,
2004-05-26_12:29,6032.22,6032.22,6032.22,6032.22,10439,232,1848,
2004-05-26_12:30,6032.04,6032.04,6032.04,6032.04,7262,149,1242,
2004-05-26_12:31,6030.54,6030.54,6030.54,6030.54,10250,222,2057,
2004-05-26_12:32,6031.11,6031.11,6031.11,6031.11,9400,168,1479,
2004-05-26_12:33,6032.68,6032.68,6032.68,6032.68,12558,228,2218,
2004-05-26_12:34,6027.22,6027.22,6027.22,6027.22,7853,151,1512,
2004-05-26_12:35,6027.48,6027.48,6027.48,6027.48,10995,229,2193,
2004-05-26_12:36,6033.24,6033.24,6033.24,6033.24,7983,160,1598,
2004-05-26_12:37,6028.46,6028.46,6028.46,6028.46,9587,215,2006,
2004-05-26_12:38,6027.97,6027.97,6027.97,6027.97,7113,141,1352,
2004-05-26_12:39,6026.90,6026.90,6026.90,6026.90,10617,255,2098,
2004-05-26_12:40,6030.74,6030.74,6030.74,6030.74,7461,161,1357,
2004-05-26_12:41,6032.54,6032.54,6032.54,6032.54,8261,172,1632,
2004-05-26_12:42,6037.49,6037.49,6037.49,6037.49,6671,133,1288,
2004-05-26_12:43,6033.01,6033.01,6033.01,6033.01,8957,212,1840,
2004-05-26_12:44,6040.08,6040.08,6040.08,6040.08,7213,160,1280,
2004-05-26_12:45,6033.68,6033.68,6033.68,6033.68,12079,270,2199,
2004-05-26_12:46,6045.73,6045.73,6045.73,6045.73,8223,163,1441,
2004-05-26_12:47,6045.90,6045.90,6045.90,6045.90,12373,277,2180,
2004-05-26_12:48,6047.64,6047.64,6047.64,6047.64,9545,191,1613,
2004-05-26_12:49,6050.21,6050.21,6050.21,6050.21,17392,485,2620,
2004-05-26_12:50,6053.88,6053.88,6053.88,6053.88,11642,304,2037,
2004-05-26_12:51,6055.66,6055.66,6055.66,6055.66,22141,606,3861,
2004-05-26_12:52,6062.10,6062.10,6062.10,6062.10,19264,516,2859,
2004-05-26_12:53,6060.35,6060.35,6060.35,6060.35,17738,466,3069,
2004-05-26_12:54,6057.39,6057.39,6057.39,6057.39,12048,291,2114,
2004-05-26_12:55,6057.01,6057.01,6057.01,6057.01,15112,327,2422,
2004-05-26_12:56,6055.42,6055.42,6055.42,6055.42,11431,259,1938,
2004-05-26_12:57,6056.34,6056.34,6056.34,6056.34,15230,338,2308,
2004-05-26_12:58,6057.62,6057.62,6057.62,6057.62,12546,308,1777,
2004-05-26_12:59,6057.61,6057.61,6057.61,6057.61,12989,280,2090,
2004-05-26_13:00,6057.89,6057.89,6057.89,6057.89,12076,210,1687,
2004-05-26_13:01,6062.08,6062.08,6062.08,6062.08,11502,279,2218,
2004-05-26_13:02,6052.42,6052.42,6052.42,6052.42,7841,176,1522,
2004-05-26_13:03,6054.74,6054.74,6054.74,6054.74,11179,273,2186,
2004-05-26_13:04,6051.55,6051.55,6051.55,6051.55,8358,173,1567,
2004-05-26_13:05,6054.77,6054.77,6054.77,6054.77,10995,272,2157,
2004-05-26_13:06,6049.77,6049.77,6049.77,6049.77,6781,160,1451,
2004-05-26_13:07,6048.11,6048.11,6048.11,6048.11,12295,341,2312,
2004-05-26_13:08,6046.55,6046.55,6046.55,6046.55,14029,323,2323,
2004-05-26_13:09,6043.05,6043.05,6043.05,6043.05,20044,480,3893,
2004-05-26_13:10,6041.62,6041.62,6041.62,6041.62,16097,399,3171,
2004-05-26_13:11,6038.52,6038.52,6038.52,6038.52,20386,441,3845,
2004-05-26_13:12,6037.45,6037.45,6037.45,6037.45,15619,314,2681,
2004-05-26_13:13,6035.22,6035.22,6035.22,6035.22,19591,392,3564,
2004-05-26_13:14,6035.56,6035.56,6035.56,6035.56,15199,317,2739,
2004-05-26_13:15,6032.78,6032.78,6032.78,6032.78,20928,455,3713,
2004-05-26_13:16,6035.52,6035.52,6035.52,6035.52,14988,322,2566,
2004-05-26_13:17,6035.25,6035.25,6035.25,6035.25,18380,466,3516,
2004-05-26_13:18,6032.88,6032.88,6032.88,6032.88,17374,394,2783,
2004-05-26_13:19,6038.84,6038.84,6038.84,6038.84,20896,564,3769,
2004-05-26_13:20,6040.22,6040.22,6040.22,6040.22,16145,382,2802,
2004-05-26_13:21,6039.51,6039.51,6039.51,6039.51,16055,367,3185,
2004-05-26_13:22,6044.04,6044.04,6044.04,6044.04,14473,303,2578,
2004-05-26_13:23,6037.21,6037.21,6037.21,6037.21,21223,512,3754,
2004-05-26_13:24,6038.45,6038.45,6038.45,6038.45,19671,444,3611,
2004-05-26_13:25,6036.51,6036.51,6036.51,6036.51,28202,715,5427,
2004-05-26_13:26,6036.51,6036.51,6036.51,6036.51,0,0,0,
2004-05-26_13:27,6036.51,6036.51,6036.51,6036.51,0,0,0,
2004-05-26_13:28,6036.51,6036.51,6036.51,6036.51,0,0,0,
2004-05-26_13:29,6036.51,6036.51,6036.51,6036.51,0,0,0,
2004-05-26_13:30,6027.27,6027.27,6027.27,6027.27,207024,4981,32229,
2004-05-27_09:01,6068.95,6068.95,6068.95,6068.95,97566,2785,16218,
2004-05-27_09:02,6074.58,6074.58,6074.58,6074.58,29253,776,4765,
2004-05-27_09:03,6073.22,6073.22,6073.22,6073.22,55189,1427,8224,
2004-05-27_09:04,6071.16,6071.16,6071.16,6071.16,33156,773,5457,
2004-05-27_09:05,6051.22,6051.22,6051.22,6051.22,43102,1032,7313,
2004-05-27_09:06,6047.48,6047.48,6047.48,6047.48,34842,755,5010,
2004-05-27_09:07,6042.72,6042.72,6042.72,6042.72,39067,1115,6858,
2004-05-27_09:08,6036.85,6036.85,6036.85,6036.85,23055,499,4090,
2004-05-27_09:09,6033.80,6033.80,6033.80,6033.80,35910,983,5693,
2004-05-27_09:10,6034.08,6034.08,6034.08,6034.08,23314,613,3943,
2004-05-27_09:11,6042.71,6042.71,6042.71,6042.71,31929,861,5411,
2004-05-27_09:12,6042.60,6042.60,6042.60,6042.60,22437,489,4154,
2004-05-27_09:13,6046.94,6046.94,6046.94,6046.94,38446,916,5785,
2004-05-27_09:14,6054.92,6054.92,6054.92,6054.92,27303,645,4041,
2004-05-27_09:15,6059.51,6059.51,6059.51,6059.51,35228,879,5498,
2004-05-27_09:16,6061.14,6061.14,6061.14,6061.14,23106,521,3817,
2004-05-27_09:17,6056.23,6056.23,6056.23,6056.23,27835,661,4759,
2004-05-27_09:18,6051.79,6051.79,6051.79,6051.79,21049,502,3310,
2004-05-27_09:19,6045.87,6045.87,6045.87,6045.87,32018,978,5507,
2004-05-27_09:20,6045.31,6045.31,6045.31,6045.31,16687,428,2924,
2004-05-27_09:21,6035.26,6035.26,6035.26,6035.26,20015,542,3622,
2004-05-27_09:22,6037.46,6037.46,6037.46,6037.46,15505,322,2658,
2004-05-27_09:23,6024.65,6024.65,6024.65,6024.65,27679,876,4928,
2004-05-27_09:24,6020.65,6020.65,6020.65,6020.65,18089,435,3154,
2004-05-27_09:25,6016.89,6016.89,6016.89,6016.89,27178,651,4880,
2004-05-27_09:26,6014.08,6014.08,6014.08,6014.08,21143,432,3279,
2004-05-27_09:27,6011.27,6011.27,6011.27,6011.27,28805,727,4512,
2004-05-27_09:28,6011.05,6011.05,6011.05,6011.05,17204,435,2936,
2004-05-27_09:29,6010.80,6010.80,6010.80,6010.80,17431,408,3285,
2004-05-27_09:30,6015.94,6015.94,6015.94,6015.94,12564,277,2325,
2004-05-27_09:31,6017.88,6017.88,6017.88,6017.88,16262,355,2897,
2004-05-27_09:32,6015.35,6015.35,6015.35,6015.35,12996,233,2145,
2004-05-27_09:33,6021.99,6021.99,6021.99,6021.99,15978,340,2624,
2004-05-27_09:34,6019.90,6019.90,6019.90,6019.90,11629,251,1893,
2004-05-27_09:35,6028.41,6028.41,6028.41,6028.41,17859,491,3021,
2004-05-27_09:36,6026.99,6026.99,6026.99,6026.99,12207,280,2128,
2004-05-27_09:37,6029.26,6029.26,6029.26,6029.26,16501,489,2855,
2004-05-27_09:38,6028.51,6028.51,6028.51,6028.51,12590,301,2005,
2004-05-27_09:39,6026.56,6026.56,6026.56,6026.56,14568,311,2555,
2004-05-27_09:40,6025.63,6025.63,6025.63,6025.63,9610,191,1690,
2004-05-27_09:41,6024.96,6024.96,6024.96,6024.96,14516,295,2348,
2004-05-27_09:42,6026.93,6026.93,6026.93,6026.93,11940,241,1806,
2004-05-27_09:43,6027.57,6027.57,6027.57,6027.57,14788,328,2439,
2004-05-27_09:44,6035.54,6035.54,6035.54,6035.54,9204,189,1606,
2004-05-27_09:45,6029.97,6029.97,6029.97,6029.97,12295,237,2108,
2004-05-27_09:46,6029.00,6029.00,6029.00,6029.00,10335,203,1621,
2004-05-27_09:47,6031.17,6031.17,6031.17,6031.17,12466,266,2189,
2004-05-27_09:48,6037.69,6037.69,6037.69,6037.69,8245,199,1482,
2004-05-27_09:49,6034.31,6034.31,6034.31,6034.31,13814,314,2238,
2004-05-27_09:50,6040.51,6040.51,6040.51,6040.51,12184,272,1910,
2004-05-27_09:51,6036.19,6036.19,6036.19,6036.19,13700,283,2427,
2004-05-27_09:52,6037.55,6037.55,6037.55,6037.55,8671,179,1667,
2004-05-27_09:53,6034.99,6034.99,6034.99,6034.99,12457,251,2336,
2004-05-27_09:54,6038.58,6038.58,6038.58,6038.58,9422,200,1577,
2004-05-27_09:55,6034.62,6034.62,6034.62,6034.62,13494,282,2375,
2004-05-27_09:56,6033.97,6033.97,6033.97,6033.97,7121,146,1437,
2004-05-27_09:57,6034.75,6034.75,6034.75,6034.75,11999,290,2035,
2004-05-27_09:58,6034.31,6034.31,6034.31,6034.31,9441,257,1513,
2004-05-27_09:59,6033.09,6033.09,6033.09,6033.09,11429,289,2017,
2004-05-27_10:00,6032.72,6032.72,6032.72,6032.72,7474,144,1345,
2004-05-27_10:01,6036.76,6036.76,6036.76,6036.76,9003,186,1668,
2004-05-27_10:02,6032.46,6032.46,6032.46,6032.46,6551,136,1283,
2004-05-27_10:03,6040.07,6040.07,6040.07,6040.07,8673,178,1586,
2004-05-27_10:04,6035.37,6035.37,6035.37,6035.37,7024,137,1209,
2004-05-27_10:05,6035.95,6035.95,6035.95,6035.95,7813,159,1475,
2004-05-27_10:06,6038.37,6038.37,6038.37,6038.37,5871,115,1132,
2004-05-27_10:07,6035.69,6035.69,6035.69,6035.69,9003,204,1622,
2004-05-27_10:08,6042.92,6042.92,6042.92,6042.92,7914,158,1543,
2004-05-27_10:09,6039.20,6039.20,6039.20,6039.20,8787,190,1623,
2004-05-27_10:10,6039.58,6039.58,6039.58,6039.58,7210,141,1420,
2004-05-27_10:11,6040.09,6040.09,6040.09,6040.09,9952,185,1717,
2004-05-27_10:12,6044.65,6044.65,6044.65,6044.65,6937,118,1238,
2004-05-27_10:13,6040.91,6040.91,6040.91,6040.91,11239,272,1960,
2004-05-27_10:14,6042.59,6042.59,6042.59,6042.59,9623,220,1572,
2004-05-27_10:15,6047.40,6047.40,6047.40,6047.40,15889,376,2842,
2004-05-27_10:16,6047.59,6047.59,6047.59,6047.59,13948,318,2385,
2004-05-27_10:17,6043.12,6043.12,6043.12,6043.12,24508,665,4018,
2004-05-27_10:18,6050.74,6050.74,6050.74,6050.74,17412,368,2837,
2004-05-27_10:19,6051.81,6051.81,6051.81,6051.81,20806,458,3434,
2004-05-27_10:20,6051.86,6051.86,6051.86,6051.86,14817,323,2533,
2004-05-27_10:21,6048.62,6048.62,6048.62,6048.62,17442,351,2897,
2004-05-27_10:22,6052.47,6052.47,6052.47,6052.47,9905,191,1917,
2004-05-27_10:23,6055.99,6055.99,6055.99,6055.99,13355,301,2545,
2004-05-27_10:24,6054.79,6054.79,6054.79,6054.79,10470,227,2046,
2004-05-27_10:25,6055.98,6055.98,6055.98,6055.98,13299,300,2167,
2004-05-27_10:26,6055.92,6055.92,6055.92,6055.92,8537,188,1563,
2004-05-27_10:27,6049.46,6049.46,6049.46,6049.46,13615,305,2140,
2004-05-27_10:28,6052.66,6052.66,6052.66,6052.66,7857,161,1476,
2004-05-27_10:29,6048.65,6048.65,6048.65,6048.65,13025,250,2192,
2004-05-27_10:30,6049.73,6049.73,6049.73,6049.73,8789,177,1433,
2004-05-27_10:31,6049.96,6049.96,6049.96,6049.96,12886,321,1978,
2004-05-27_10:32,6049.17,6049.17,6049.17,6049.17,7857,231,1259,
2004-05-27_10:33,6045.90,6045.90,6045.90,6045.90,13488,362,2227,
2004-05-27_10:34,6043.22,6043.22,6043.22,6043.22,6608,161,1244,
2004-05-27_10:35,6040.36,6040.36,6040.36,6040.36,11296,251,1957,
2004-05-27_10:36,6041.89,6041.89,6041.89,6041.89,9635,183,1466,
2004-05-27_10:37,6036.84,6036.84,6036.84,6036.84,13003,282,1998,
2004-05-27_10:38,6032.78,6032.78,6032.78,6032.78,7908,169,1433,
2004-05-27_10:39,6033.71,6033.71,6033.71,6033.71,13006,255,1942,
2004-05-27_10:40,6029.04,6029.04,6029.04,6029.04,7717,146,1354,
2004-05-27_10:41,6029.18,6029.18,6029.18,6029.18,9691,179,1792,
2004-05-27_10:42,6033.49,6033.49,6033.49,6033.49,7843,144,1235,
2004-05-27_10:43,6034.47,6034.47,6034.47,6034.47,9668,185,1580,
2004-05-27_10:44,6034.73,6034.73,6034.73,6034.73,5560,99,989,
2004-05-27_10:45,6029.80,6029.80,6029.80,6029.80,8511,178,1299,
2004-05-27_10:46,6029.87,6029.87,6029.87,6029.87,5239,112,936,
2004-05-27_10:47,6027.30,6027.30,6027.30,6027.30,11011,232,1559,
2004-05-27_10:48,6029.11,6029.11,6029.11,6029.11,6552,142,1093,
2004-05-27_10:49,6023.96,6023.96,6023.96,6023.96,10491,305,1993,
2004-05-27_10:50,6026.82,6026.82,6026.82,6026.82,8053,163,1291,
2004-05-27_10:51,6026.89,6026.89,6026.89,6026.89,12602,334,2269,
2004-05-27_10:52,6024.24,6024.24,6024.24,6024.24,7875,185,1384,
2004-05-27_10:53,6021.72,6021.72,6021.72,6021.72,10158,258,1771,
2004-05-27_10:54,6025.98,6025.98,6025.98,6025.98,7065,176,1189,
2004-05-27_10:55,6021.27,6021.27,6021.27,6021.27,9294,227,1734,
2004-05-27_10:56,6022.24,6022.24,6022.24,6022.24,5874,156,1182,
2004-05-27_10:57,6020.85,6020.85,6020.85,6020.85,8550,218,1591,
2004-05-27_10:58,6024.52,6024.52,6024.52,6024.52,4381,91,882,
2004-05-27_10:59,6023.13,6023.13,6023.13,6023.13,6892,141,1252,
2004-05-27_11:00,6021.22,6021.22,6021.22,6021.22,6074,133,1076,
2004-05-27_11:01,6023.16,6023.16,6023.16,6023.16,6433,120,1090,
2004-05-27_11:02,6027.63,6027.63,6027.63,6027.63,5697,106,957,
2004-05-27_11:03,6024.33,6024.33,6024.33,6024.33,8010,145,1304,
2004-05-27_11:04,6026.42,6026.42,6026.42,6026.42,5341,92,839,
2004-05-27_11:05,6026.48,6026.48,6026.48,6026.48,7172,156,1213,
2004-05-27_11:06,6030.68,6030.68,6030.68,6030.68,4311,92,844,
2004-05-27_11:07,6030.85,6030.85,6030.85,6030.85,5674,120,1126,
2004-05-27_11:08,6026.21,6026.21,6026.21,6026.21,5501,121,1000,
2004-05-27_11:09,6031.56,6031.56,6031.56,6031.56,7735,179,1353,
2004-05-27_11:10,6028.52,6028.52,6028.52,6028.52,4448,81,908,
2004-05-27_11:11,6031.91,6031.91,6031.91,6031.91,6905,162,1241,
2004-05-27_11:12,6035.81,6035.81,6035.81,6035.81,4471,95,897,
2004-05-27_11:13,6034.26,6034.26,6034.26,6034.26,5453,114,1114,
2004-05-27_11:14,6030.57,6030.57,6030.57,6030.57,4714,96,845,
2004-05-27_11:15,6031.05,6031.05,6031.05,6031.05,5932,122,1254,
2004-05-27_11:16,6030.51,6030.51,6030.51,6030.51,5945,115,997,
2004-05-27_11:17,6034.96,6034.96,6034.96,6034.96,7233,174,1445,
2004-05-27_11:18,6035.96,6035.96,6035.96,6035.96,5964,132,1124,
2004-05-27_11:19,6031.35,6031.35,6031.35,6031.35,8039,166,1454,
2004-05-27_11:20,6037.49,6037.49,6037.49,6037.49,4889,109,939,
2004-05-27_11:21,6034.26,6034.26,6034.26,6034.26,6874,159,1336,
2004-05-27_11:22,6029.54,6029.54,6029.54,6029.54,5024,108,937,
2004-05-27_11:23,6034.27,6034.27,6034.27,6034.27,6410,152,1208,
2004-05-27_11:24,6032.21,6032.21,6032.21,6032.21,5139,113,888,
2004-05-27_11:25,6026.48,6026.48,6026.48,6026.48,6036,122,1121,
2004-05-27_11:26,6028.29,6028.29,6028.29,6028.29,4126,83,769,
2004-05-27_11:27,6032.27,6032.27,6032.27,6032.27,7597,184,1336,
2004-05-27_11:28,6027.82,6027.82,6027.82,6027.82,5186,131,882,
2004-05-27_11:29,6030.34,6030.34,6030.34,6030.34,5547,109,1004,
2004-05-27_11:30,6027.17,6027.17,6027.17,6027.17,5085,104,923,
2004-05-27_11:31,6030.80,6030.80,6030.80,6030.80,5454,122,1011,
2004-05-27_11:32,6032.50,6032.50,6032.50,6032.50,3878,79,777,
2004-05-27_11:33,6026.43,6026.43,6026.43,6026.43,4714,90,1019,
2004-05-27_11:34,6024.12,6024.12,6024.12,6024.12,3980,83,804,
2004-05-27_11:35,6028.37,6028.37,6028.37,6028.37,4802,123,891,
2004-05-27_11:36,6026.99,6026.99,6026.99,6026.99,4563,106,862,
2004-05-27_11:37,6026.77,6026.77,6026.77,6026.77,7380,196,1262,
2004-05-27_11:38,6027.94,6027.94,6027.94,6027.94,4906,111,838,
2004-05-27_11:39,6031.73,6031.73,6031.73,6031.73,6622,159,1237,
2004-05-27_11:40,6026.69,6026.69,6026.69,6026.69,5228,108,893,
2004-05-27_11:41,6021.05,6021.05,6021.05,6021.05,7253,158,1252,
2004-05-27_11:42,6025.56,6025.56,6025.56,6025.56,6288,128,1000,
2004-05-27_11:43,6018.44,6018.44,6018.44,6018.44,9875,220,1574,
2004-05-27_11:44,6020.50,6020.50,6020.50,6020.50,6057,150,1224,
2004-05-27_11:45,6018.34,6018.34,6018.34,6018.34,11001,213,1829,
2004-05-27_11:46,6020.31,6020.31,6020.31,6020.31,9662,227,1613,
2004-05-27_11:47,6023.84,6023.84,6023.84,6023.84,12558,326,2094,
2004-05-27_11:48,6017.22,6017.22,6017.22,6017.22,8619,197,1411,
2004-05-27_11:49,6015.47,6015.47,6015.47,6015.47,11786,385,2215,
2004-05-27_11:50,6015.86,6015.86,6015.86,6015.86,10299,288,1820,
2004-05-27_11:51,6009.74,6009.74,6009.74,6009.74,13653,393,2592,
2004-05-27_11:52,6006.75,6006.75,6006.75,6006.75,9702,228,1731,
2004-05-27_11:53,6004.41,6004.41,6004.41,6004.41,20775,520,3514,
2004-05-27_11:54,6004.20,6004.20,6004.20,6004.20,12804,277,2215,
2004-05-27_11:55,6003.94,6003.94,6003.94,6003.94,17233,439,3149,
2004-05-27_11:56,6001.44,6001.44,6001.44,6001.44,10839,255,1932,
2004-05-27_11:57,6002.82,6002.82,6002.82,6002.82,12832,311,2425,
2004-05-27_11:58,6004.08,6004.08,6004.08,6004.08,9833,210,1774,
2004-05-27_11:59,6004.54,6004.54,6004.54,6004.54,10077,240,1968,
2004-05-27_12:00,6005.17,6005.17,6005.17,6005.17,6078,126,1215,
2004-05-27_12:01,6009.07,6009.07,6009.07,6009.07,8115,191,1535,
2004-05-27_12:02,6014.02,6014.02,6014.02,6014.02,5886,123,1124,
2004-05-27_12:03,6010.19,6010.19,6010.19,6010.19,8573,183,1558,
2004-05-27_12:04,6012.96,6012.96,6012.96,6012.96,5103,130,1113,
2004-05-27_12:05,6012.61,6012.61,6012.61,6012.61,7642,231,1301,
2004-05-27_12:06,6009.77,6009.77,6009.77,6009.77,7819,200,1087,
2004-05-27_12:07,6010.77,6010.77,6010.77,6010.77,6948,140,1188,
2004-05-27_12:08,6010.16,6010.16,6010.16,6010.16,5204,123,940,
2004-05-27_12:09,6009.37,6009.37,6009.37,6009.37,4960,113,950,
2004-05-27_12:10,6008.84,6008.84,6008.84,6008.84,4647,104,859,
2004-05-27_12:11,6006.69,6006.69,6006.69,6006.69,5214,127,1014,
2004-05-27_12:12,6009.63,6009.63,6009.63,6009.63,5328,141,1042,
2004-05-27_12:13,6016.23,6016.23,6016.23,6016.23,5820,154,1220,
2004-05-27_12:14,6014.56,6014.56,6014.56,6014.56,5959,156,1026,
2004-05-27_12:15,6017.77,6017.77,6017.77,6017.77,6030,161,1208,
2004-05-27_12:16,6013.70,6013.70,6013.70,6013.70,4243,98,815,
2004-05-27_12:17,6014.38,6014.38,6014.38,6014.38,4913,106,905,
2004-05-27_12:18,6014.68,6014.68,6014.68,6014.68,3994,82,738,
2004-05-27_12:19,6018.00,6018.00,6018.00,6018.00,4497,99,894,
2004-05-27_12:20,6018.32,6018.32,6018.32,6018.32,3112,72,662,
2004-05-27_12:21,6014.52,6014.52,6014.52,6014.52,5421,124,1040,
2004-05-27_12:22,6018.53,6018.53,6018.53,6018.53,3752,106,745,
2004-05-27_12:23,6018.06,6018.06,6018.06,6018.06,6055,134,1165,
2004-05-27_12:24,6014.99,6014.99,6014.99,6014.99,5856,120,1040,
2004-05-27_12:25,6017.79,6017.79,6017.79,6017.79,6617,145,1135,
2004-05-27_12:26,6015.62,6015.62,6015.62,6015.62,4756,94,866,
2004-05-27_12:27,6016.24,6016.24,6016.24,6016.24,6958,145,1223,
2004-05-27_12:28,6009.28,6009.28,6009.28,6009.28,4074,96,876,
2004-05-27_12:29,6014.55,6014.55,6014.55,6014.55,6382,161,1236,
2004-05-27_12:30,6009.31,6009.31,6009.31,6009.31,4597,113,906,
2004-05-27_12:31,6010.49,6010.49,6010.49,6010.49,6928,154,1296,
2004-05-27_12:32,6009.64,6009.64,6009.64,6009.64,3950,75,795,
2004-05-27_12:33,6007.60,6007.60,6007.60,6007.60,7140,136,1368,
2004-05-27_12:34,6008.58,6008.58,6008.58,6008.58,6131,128,1244,
2004-05-27_12:35,6002.29,6002.29,6002.29,6002.29,7708,181,1455,
2004-05-27_12:36,6009.09,6009.09,6009.09,6009.09,7324,140,1313,
2004-05-27_12:37,6005.58,6005.58,6005.58,6005.58,9357,183,1769,
2004-05-27_12:38,6004.50,6004.50,6004.50,6004.50,6446,129,1207,
2004-05-27_12:39,6006.09,6006.09,6006.09,6006.09,11510,202,1750,
2004-05-27_12:40,6006.05,6006.05,6006.05,6006.05,7817,169,1389,
2004-05-27_12:41,6006.30,6006.30,6006.30,6006.30,10473,189,1627,
2004-05-27_12:42,6001.80,6001.80,6001.80,6001.80,6111,132,1154,
2004-05-27_12:43,6008.40,6008.40,6008.40,6008.40,8554,180,1554,
2004-05-27_12:44,6009.82,6009.82,6009.82,6009.82,6760,133,1232,
2004-05-27_12:45,6001.79,6001.79,6001.79,6001.79,6867,176,1467,
2004-05-27_12:46,6005.23,6005.23,6005.23,6005.23,4955,122,1039,
2004-05-27_12:47,6008.09,6008.09,6008.09,6008.09,6991,140,1338,
2004-05-27_12:48,6007.33,6007.33,6007.33,6007.33,6671,124,1086,
2004-05-27_12:49,6009.70,6009.70,6009.70,6009.70,7152,166,1487,
2004-05-27_12:50,6010.44,6010.44,6010.44,6010.44,6262,135,1054,
2004-05-27_12:51,6005.24,6005.24,6005.24,6005.24,7301,168,1469,
2004-05-27_12:52,6009.30,6009.30,6009.30,6009.30,5717,138,1039,
2004-05-27_12:53,6010.99,6010.99,6010.99,6010.99,6720,167,1403,
2004-05-27_12:54,6012.67,6012.67,6012.67,6012.67,6018,146,1148,
2004-05-27_12:55,6009.51,6009.51,6009.51,6009.51,7878,189,1465,
2004-05-27_12:56,6015.18,6015.18,6015.18,6015.18,5280,121,1158,
2004-05-27_12:57,6016.21,6016.21,6016.21,6016.21,8146,176,1542,
2004-05-27_12:58,6017.68,6017.68,6017.68,6017.68,6428,144,1220,
2004-05-27_12:59,6012.14,6012.14,6012.14,6012.14,8274,180,1561,
2004-05-27_13:00,6016.87,6016.87,6016.87,6016.87,6273,137,1163,
2004-05-27_13:01,6020.58,6020.58,6020.58,6020.58,8215,168,1599,
2004-05-27_13:02,6014.15,6014.15,6014.15,6014.15,6314,145,1233,
2004-05-27_13:03,6015.73,6015.73,6015.73,6015.73,9317,210,1686,
2004-05-27_13:04,6015.66,6015.66,6015.66,6015.66,6986,169,1395,
2004-05-27_13:05,6021.49,6021.49,6021.49,6021.49,13786,318,2344,
2004-05-27_13:06,6013.87,6013.87,6013.87,6013.87,9027,212,1645,
2004-05-27_13:07,6020.35,6020.35,6020.35,6020.35,10937,233,2098,
2004-05-27_13:08,6016.72,6016.72,6016.72,6016.72,8073,168,1544,
2004-05-27_13:09,6023.22,6023.22,6023.22,6023.22,9526,211,1907,
2004-05-27_13:10,6023.35,6023.35,6023.35,6023.35,6680,170,1433,
2004-05-27_13:11,6026.93,6026.93,6026.93,6026.93,11024,253,2090,
2004-05-27_13:12,6028.40,6028.40,6028.40,6028.40,9126,210,1744,
2004-05-27_13:13,6023.53,6023.53,6023.53,6023.53,12877,316,2384,
2004-05-27_13:14,6026.50,6026.50,6026.50,6026.50,11558,229,1870,
2004-05-27_13:15,6024.55,6024.55,6024.55,6024.55,18131,394,3055,
2004-05-27_13:16,6026.22,6026.22,6026.22,6026.22,12492,276,2379,
2004-05-27_13:17,6030.12,6030.12,6030.12,6030.12,16313,426,2938,
2004-05-27_13:18,6030.36,6030.36,6030.36,6030.36,12833,351,2319,
2004-05-27_13:19,6032.81,6032.81,6032.81,6032.81,21593,537,4037,
2004-05-27_13:20,6033.73,6033.73,6033.73,6033.73,12576,314,2637,
2004-05-27_13:21,6040.16,6040.16,6040.16,6040.16,20070,565,4172,
2004-05-27_13:22,6043.24,6043.24,6043.24,6043.24,18713,481,3256,
2004-05-27_13:23,6039.69,6039.69,6039.69,6039.69,26786,561,4797,
2004-05-27_13:24,6038.60,6038.60,6038.60,6038.60,25014,545,3898,
2004-05-27_13:25,6034.98,6034.98,6034.98,6034.98,32563,667,5754,
2004-05-27_13:26,6034.98,6034.98,6034.98,6034.98,0,0,0,
2004-05-27_13:27,6034.98,6034.98,6034.98,6034.98,0,0,0,
2004-05-27_13:28,6034.98,6034.98,6034.98,6034.98,0,0,0,
2004-05-27_13:29,6034.98,6034.98,6034.98,6034.98,0,0,0,
2004-05-27_13:30,6033.05,6033.05,6033.05,6033.05,175353,4049,30745,
2004-05-28_09:01,6087.23,6087.23,6087.23,6087.23,92251,2210,16493,
2004-05-28_09:02,6088.67,6088.67,6088.67,6088.67,32100,796,5418,
2004-05-28_09:03,6091.87,6091.87,6091.87,6091.87,47571,1190,7651,
2004-05-28_09:04,6086.28,6086.28,6086.28,6086.28,24640,570,4792,
2004-05-28_09:05,6083.43,6083.43,6083.43,6083.43,44753,1157,7430,
2004-05-28_09:06,6078.34,6078.34,6078.34,6078.34,25942,563,4731,
2004-05-28_09:07,6069.40,6069.40,6069.40,6069.40,40672,902,6844,
2004-05-28_09:08,6070.04,6070.04,6070.04,6070.04,24447,577,4197,
2004-05-28_09:09,6062.04,6062.04,6062.04,6062.04,29517,773,4931,
2004-05-28_09:10,6062.76,6062.76,6062.76,6062.76,20390,508,3300,
2004-05-28_09:11,6070.73,6070.73,6070.73,6070.73,32888,806,5426,
2004-05-28_09:12,6073.31,6073.31,6073.31,6073.31,18862,487,3461,
2004-05-28_09:13,6084.23,6084.23,6084.23,6084.23,30438,746,5697,
2004-05-28_09:14,6084.15,6084.15,6084.15,6084.15,19691,448,3521,
2004-05-28_09:15,6086.18,6086.18,6086.18,6086.18,31667,727,5460,
2004-05-28_09:16,6089.21,6089.21,6089.21,6089.21,20933,434,3604,
2004-05-28_09:17,6089.11,6089.11,6089.11,6089.11,27154,650,4757,
2004-05-28_09:18,6088.02,6088.02,6088.02,6088.02,18487,414,3016,
2004-05-28_09:19,6084.54,6084.54,6084.54,6084.54,22629,500,4079,
2004-05-28_09:20,6081.26,6081.26,6081.26,6081.26,16752,333,2805,
2004-05-28_09:21,6085.53,6085.53,6085.53,6085.53,24209,541,4078,
2004-05-28_09:22,6079.28,6079.28,6079.28,6079.28,14538,325,2592,
2004-05-28_09:23,6082.73,6082.73,6082.73,6082.73,21157,504,3554,
2004-05-28_09:24,6079.24,6079.24,6079.24,6079.24,14613,344,2363,
2004-05-28_09:25,6077.79,6077.79,6077.79,6077.79,24446,612,3808,
2004-05-28_09:26,6082.96,6082.96,6082.96,6082.96,17875,418,2997,
2004-05-28_09:27,6081.54,6081.54,6081.54,6081.54,24750,557,4440,
2004-05-28_09:28,6077.73,6077.73,6077.73,6077.73,21082,451,3436,
2004-05-28_09:29,6080.65,6080.65,6080.65,6080.65,24314,599,4208,
2004-05-28_09:30,6079.34,6079.34,6079.34,6079.34,19788,438,3218,
2004-05-28_09:31,6077.06,6077.06,6077.06,6077.06,21643,442,3729,
2004-05-28_09:32,6075.53,6075.53,6075.53,6075.53,12766,263,2232,
2004-05-28_09:33,6076.26,6076.26,6076.26,6076.26,21314,419,3518,
2004-05-28_09:34,6074.39,6074.39,6074.39,6074.39,12744,288,2131,
2004-05-28_09:35,6077.08,6077.08,6077.08,6077.08,17684,372,3197,
2004-05-28_09:36,6069.14,6069.14,6069.14,6069.14,11796,248,1951,
2004-05-28_09:37,6067.68,6067.68,6067.68,6067.68,16285,402,2833,
2004-05-28_09:38,6069.27,6069.27,6069.27,6069.27,11745,288,1882,
2004-05-28_09:39,6064.81,6064.81,6064.81,6064.81,21860,520,3349,
2004-05-28_09:40,6064.22,6064.22,6064.22,6064.22,16542,467,2270,
2004-05-28_09:41,6061.22,6061.22,6061.22,6061.22,24815,718,3827,
2004-05-28_09:42,6055.00,6055.00,6055.00,6055.00,14928,321,2406,
2004-05-28_09:43,6055.20,6055.20,6055.20,6055.20,23261,576,3780,
2004-05-28_09:44,6055.75,6055.75,6055.75,6055.75,17701,408,2963,
2004-05-28_09:45,6052.43,6052.43,6052.43,6052.43,23145,516,3788,
2004-05-28_09:46,6051.96,6051.96,6051.96,6051.96,19095,475,2959,
2004-05-28_09:47,6044.37,6044.37,6044.37,6044.37,23287,529,3756,
2004-05-28_09:48,6049.49,6049.49,6049.49,6049.49,18582,396,2828,
2004-05-28_09:49,6047.42,6047.42,6047.42,6047.42,20909,510,3685,
2004-05-28_09:50,6047.31,6047.31,6047.31,6047.31,13803,341,2400,
2004-05-28_09:51,6050.82,6050.82,6050.82,6050.82,18359,560,3139,
2004-05-28_09:52,6052.79,6052.79,6052.79,6052.79,8849,205,1726,
2004-05-28_09:53,6046.34,6046.34,6046.34,6046.34,13801,313,2699,
2004-05-28_09:54,6053.75,6053.75,6053.75,6053.75,10970,242,1749,
2004-05-28_09:55,6054.39,6054.39,6054.39,6054.39,11554,232,2087,
2004-05-28_09:56,6053.55,6053.55,6053.55,6053.55,8768,180,1448,
2004-05-28_09:57,6053.64,6053.64,6053.64,6053.64,11043,232,1917,
2004-05-28_09:58,6051.93,6051.93,6051.93,6051.93,6853,130,1188,
2004-05-28_09:59,6049.48,6049.48,6049.48,6049.48,10215,225,1778,
2004-05-28_10:00,6049.49,6049.49,6049.49,6049.49,6830,135,1168,
2004-05-28_10:01,6048.02,6048.02,6048.02,6048.02,11846,230,1942,
2004-05-28_10:02,6050.32,6050.32,6050.32,6050.32,8045,178,1267,
2004-05-28_10:03,6045.81,6045.81,6045.81,6045.81,12917,238,1921,
2004-05-28_10:04,6046.39,6046.39,6046.39,6046.39,7434,162,1268,
2004-05-28_10:05,6047.86,6047.86,6047.86,6047.86,11457,244,1848,
2004-05-28_10:06,6043.78,6043.78,6043.78,6043.78,6518,162,1284,
2004-05-28_10:07,6044.34,6044.34,6044.34,6044.34,8772,174,1556,
2004-05-28_10:08,6041.16,6041.16,6041.16,6041.16,7035,148,1222,
2004-05-28_10:09,6041.63,6041.63,6041.63,6041.63,10140,243,1808,
2004-05-28_10:10,6042.88,6042.88,6042.88,6042.88,8165,202,1501,
2004-05-28_10:11,6038.77,6038.77,6038.77,6038.77,10514,265,1785,
2004-05-28_10:12,6039.73,6039.73,6039.73,6039.73,7316,187,1262,
2004-05-28_10:13,6038.04,6038.04,6038.04,6038.04,11377,276,1995,
2004-05-28_10:14,6038.68,6038.68,6038.68,6038.68,8178,184,1374,
2004-05-28_10:15,6037.61,6037.61,6037.61,6037.61,11474,270,1897,
2004-05-28_10:16,6040.95,6040.95,6040.95,6040.95,7596,220,1419,
2004-05-28_10:17,6036.84,6036.84,6036.84,6036.84,12903,341,2141,
2004-05-28_10:18,6038.46,6038.46,6038.46,6038.46,6910,172,1289,
2004-05-28_10:19,6042.19,6042.19,6042.19,6042.19,13620,405,2408,
2004-05-28_10:20,6035.93,6035.93,6035.93,6035.93,7203,163,1242,
2004-05-28_10:21,6042.75,6042.75,6042.75,6042.75,7131,172,1606,
2004-05-28_10:22,6039.38,6039.38,6039.38,6039.38,5155,111,971,
2004-05-28_10:23,6040.26,6040.26,6040.26,6040.26,10715,288,1781,
2004-05-28_10:24,6043.73,6043.73,6043.73,6043.73,7833,218,1237,
2004-05-28_10:25,6045.82,6045.82,6045.82,6045.82,11819,331,1846,
2004-05-28_10:26,6043.93,6043.93,6043.93,6043.93,10829,237,1520,
2004-05-28_10:27,6049.42,6049.42,6049.42,6049.42,13967,315,2319,
2004-05-28_10:28,6048.77,6048.77,6048.77,6048.77,9908,188,1675,
2004-05-28_10:29,6051.38,6051.38,6051.38,6051.38,16976,318,2587,
2004-05-28_10:30,6054.00,6054.00,6054.00,6054.00,8511,172,1495,
2004-05-28_10:31,6059.08,6059.08,6059.08,6059.08,14536,319,2264,
2004-05-28_10:32,6059.71,6059.71,6059.71,6059.71,10084,201,1698,
2004-05-28_10:33,6060.38,6060.38,6060.38,6060.38,12905,305,2464,
2004-05-28_10:34,6058.83,6058.83,6058.83,6058.83,9714,215,1817,
2004-05-28_10:35,6054.35,6054.35,6054.35,6054.35,12381,255,2073,
2004-05-28_10:36,6056.17,6056.17,6056.17,6056.17,8493,184,1461,
2004-05-28_10:37,6055.58,6055.58,6055.58,6055.58,11319,243,1798,
2004-05-28_10:38,6058.20,6058.20,6058.20,6058.20,7309,154,1309,
2004-05-28_10:39,6049.96,6049.96,6049.96,6049.96,7741,150,1471,
2004-05-28_10:40,6053.50,6053.50,6053.50,6053.50,6457,113,1107,
2004-05-28_10:41,6054.69,6054.69,6054.69,6054.69,8952,196,1560,
2004-05-28_10:42,6052.46,6052.46,6052.46,6052.46,6376,137,1095,
2004-05-28_10:43,6054.53,6054.53,6054.53,6054.53,8505,186,1511,
2004-05-28_10:44,6055.83,6055.83,6055.83,6055.83,6278,124,1026,
2004-05-28_10:45,6054.04,6054.04,6054.04,6054.04,8969,180,1528,
2004-05-28_10:46,6051.13,6051.13,6051.13,6051.13,6612,148,1158,
2004-05-28_10:47,6054.91,6054.91,6054.91,6054.91,11180,188,1552,
2004-05-28_10:48,6054.16,6054.16,6054.16,6054.16,5745,109,1046,
2004-05-28_10:49,6053.77,6053.77,6053.77,6053.77,7600,168,1328,
2004-05-28_10:50,6049.71,6049.71,6049.71,6049.71,5713,148,909,
2004-05-28_10:51,6053.96,6053.96,6053.96,6053.96,6907,143,1146,
2004-05-28_10:52,6051.13,6051.13,6051.13,6051.13,6327,115,919,
2004-05-28_10:53,6052.93,6052.93,6052.93,6052.93,6384,133,1087,
2004-05-28_10:54,6056.43,6056.43,6056.43,6056.43,4890,107,919,
2004-05-28_10:55,6052.71,6052.71,6052.71,6052.71,5922,123,1072,
2004-05-28_10:56,6052.26,6052.26,6052.26,6052.26,4255,92,847,
2004-05-28_10:57,6054.62,6054.62,6054.62,6054.62,6382,138,1237,
2004-05-28_10:58,6053.11,6053.11,6053.11,6053.11,4513,100,918,
2004-05-28_10:59,6052.88,6052.88,6052.88,6052.88,8377,184,1346,
2004-05-28_11:00,6053.60,6053.60,6053.60,6053.60,7032,154,1251,
2004-05-28_11:01,6058.69,6058.69,6058.69,6058.69,9135,212,1763,
2004-05-28_11:02,6056.23,6056.23,6056.23,6056.23,5112,121,1014,
2004-05-28_11:03,6053.60,6053.60,6053.60,6053.60,12414,285,1972,
2004-05-28_11:04,6057.02,6057.02,6057.02,6057.02,7190,156,1201,
2004-05-28_11:05,6058.61,6058.61,6058.61,6058.61,9660,203,1630,
2004-05-28_11:06,6063.34,6063.34,6063.34,6063.34,4605,93,953,
2004-05-28_11:07,6065.53,6065.53,6065.53,6065.53,7751,153,1364,
2004-05-28_11:08,6060.50,6060.50,6060.50,6060.50,6349,131,1080,
2004-05-28_11:09,6063.99,6063.99,6063.99,6063.99,9207,198,1695,
2004-05-28_11:10,6062.24,6062.24,6062.24,6062.24,6518,130,1190,
2004-05-28_11:11,6060.97,6060.97,6060.97,6060.97,8864,194,1805,
2004-05-28_11:12,6066.84,6066.84,6066.84,6066.84,7140,147,1380,
2004-05-28_11:13,6067.96,6067.96,6067.96,6067.96,12232,289,1941,
2004-05-28_11:14,6066.93,6066.93,6066.93,6066.93,11068,304,1936,
2004-05-28_11:15,6071.04,6071.04,6071.04,6071.04,13789,330,2514,
2004-05-28_11:16,6070.68,6070.68,6070.68,6070.68,12257,285,1908,
2004-05-28_11:17,6066.42,6066.42,6066.42,6066.42,18518,379,3178,
2004-05-28_11:18,6071.74,6071.74,6071.74,6071.74,10753,224,1819,
2004-05-28_11:19,6072.74,6072.74,6072.74,6072.74,19353,377,3040,
2004-05-28_11:20,6074.87,6074.87,6074.87,6074.87,11087,205,1731,
2004-05-28_11:21,6076.94,6076.94,6076.94,6076.94,20431,577,3284,
2004-05-28_11:22,6073.63,6073.63,6073.63,6073.63,11379,261,2004,
2004-05-28_11:23,6079.57,6079.57,6079.57,6079.57,22497,500,3352,
2004-05-28_11:24,6079.33,6079.33,6079.33,6079.33,15463,367,2561,
2004-05-28_11:25,6076.20,6076.20,6076.20,6076.20,19399,437,3202,
2004-05-28_11:26,6078.27,6078.27,6078.27,6078.27,12100,257,1996,
2004-05-28_11:27,6076.06,6076.06,6076.06,6076.06,14269,340,2667,
2004-05-28_11:28,6076.95,6076.95,6076.95,6076.95,9420,185,1608,
2004-05-28_11:29,6073.89,6073.89,6073.89,6073.89,11025,243,2167,
2004-05-28_11:30,6073.11,6073.11,6073.11,6073.11,6618,132,1391,
2004-05-28_11:31,6076.30,6076.30,6076.30,6076.30,12450,281,2259,
2004-05-28_11:32,6074.70,6074.70,6074.70,6074.70,7974,170,1372,
2004-05-28_11:33,6070.12,6070.12,6070.12,6070.12,9329,217,1882,
2004-05-28_11:34,6072.57,6072.57,6072.57,6072.57,7726,185,1438,
2004-05-28_11:35,6065.65,6065.65,6065.65,6065.65,11688,260,2104,
2004-05-28_11:36,6074.10,6074.10,6074.10,6074.10,7028,173,1522,
2004-05-28_11:37,6068.29,6068.29,6068.29,6068.29,8539,190,1543,
2004-05-28_11:38,6067.12,6067.12,6067.12,6067.12,6886,165,1091,
2004-05-28_11:39,6064.68,6064.68,6064.68,6064.68,9779,229,1636,
2004-05-28_11:40,6069.87,6069.87,6069.87,6069.87,8819,195,1426,
2004-05-28_11:41,6071.60,6071.60,6071.60,6071.60,7718,222,1463,
2004-05-28_11:42,6064.15,6064.15,6064.15,6064.15,6436,137,1093,
2004-05-28_11:43,6072.35,6072.35,6072.35,6072.35,9713,238,1799,
2004-05-28_11:44,6074.18,6074.18,6074.18,6074.18,5630,139,1044,
2004-05-28_11:45,6070.22,6070.22,6070.22,6070.22,9109,212,1692,
2004-05-28_11:46,6072.85,6072.85,6072.85,6072.85,7039,162,1155,
2004-05-28_11:47,6076.87,6076.87,6076.87,6076.87,14613,416,2540,
2004-05-28_11:48,6078.77,6078.77,6078.77,6078.77,15596,350,2467,
2004-05-28_11:49,6080.85,6080.85,6080.85,6080.85,20158,498,3698,
2004-05-28_11:50,6081.54,6081.54,6081.54,6081.54,18832,433,3010,
2004-05-28_11:51,6081.51,6081.51,6081.51,6081.51,17051,409,2938,
2004-05-28_11:52,6079.19,6079.19,6079.19,6079.19,12285,246,1953,
2004-05-28_11:53,6080.81,6080.81,6080.81,6080.81,14662,330,2661,
2004-05-28_11:54,6079.13,6079.13,6079.13,6079.13,11615,249,1907,
2004-05-28_11:55,6077.77,6077.77,6077.77,6077.77,16286,386,2384,
2004-05-28_11:56,6077.17,6077.17,6077.17,6077.17,10475,230,1658,
2004-05-28_11:57,6079.95,6079.95,6079.95,6079.95,15775,320,2389,
2004-05-28_11:58,6079.16,6079.16,6079.16,6079.16,9619,190,1571,
2004-05-28_11:59,6074.73,6074.73,6074.73,6074.73,11533,273,2092,
2004-05-28_12:00,6079.33,6079.33,6079.33,6079.33,6048,137,1272,
2004-05-28_12:01,6071.44,6071.44,6071.44,6071.44,8998,198,1794,
2004-05-28_12:02,6071.46,6071.46,6071.46,6071.46,7084,154,1395,
2004-05-28_12:03,6076.97,6076.97,6076.97,6076.97,10692,297,1965,
2004-05-28_12:04,6069.95,6069.95,6069.95,6069.95,7094,178,1322,
2004-05-28_12:05,6075.35,6075.35,6075.35,6075.35,10517,225,1737,
2004-05-28_12:06,6075.15,6075.15,6075.15,6075.15,7358,169,1293,
2004-05-28_12:07,6074.41,6074.41,6074.41,6074.41,10058,222,1733,
2004-05-28_12:08,6073.76,6073.76,6073.76,6073.76,5981,116,1025,
2004-05-28_12:09,6070.96,6070.96,6070.96,6070.96,8066,185,1415,
2004-05-28_12:10,6069.40,6069.40,6069.40,6069.40,5640,109,919,
2004-05-28_12:11,6063.29,6063.29,6063.29,6063.29,8567,192,1457,
2004-05-28_12:12,6061.99,6061.99,6061.99,6061.99,6542,144,1219,
2004-05-28_12:13,6064.18,6064.18,6064.18,6064.18,9288,172,1632,
2004-05-28_12:14,6062.31,6062.31,6062.31,6062.31,7136,143,1241,
2004-05-28_12:15,6059.24,6059.24,6059.24,6059.24,9849,180,1518,
2004-05-28_12:16,6060.22,6060.22,6060.22,6060.22,5964,127,1193,
2004-05-28_12:17,6060.89,6060.89,6060.89,6060.89,9052,194,1526,
2004-05-28_12:18,6057.99,6057.99,6057.99,6057.99,6042,114,1047,
2004-05-28_12:19,6066.55,6066.55,6066.55,6066.55,7909,154,1442,
2004-05-28_12:20,6070.57,6070.57,6070.57,6070.57,5822,133,1095,
2004-05-28_12:21,6071.70,6071.70,6071.70,6071.70,6857,134,1226,
2004-05-28_12:22,6068.56,6068.56,6068.56,6068.56,5993,163,1000,
2004-05-28_12:23,6059.20,6059.20,6059.20,6059.20,8225,170,1243,
2004-05-28_12:24,6065.63,6065.63,6065.63,6065.63,6882,122,990,
2004-05-28_12:25,6065.67,6065.67,6065.67,6065.67,7536,162,1320,
2004-05-28_12:26,6067.61,6067.61,6067.61,6067.61,4818,94,883,
2004-05-28_12:27,6062.86,6062.86,6062.86,6062.86,6482,125,1147,
2004-05-28_12:28,6066.69,6066.69,6066.69,6066.69,4100,77,741,
2004-05-28_12:29,6063.41,6063.41,6063.41,6063.41,5713,117,1122,
2004-05-28_12:30,6066.77,6066.77,6066.77,6066.77,4586,97,836,
2004-05-28_12:31,6064.57,6064.57,6064.57,6064.57,5657,149,1132,
2004-05-28_12:32,6068.04,6068.04,6068.04,6068.04,5320,134,969,
2004-05-28_12:33,6061.54,6061.54,6061.54,6061.54,7151,216,1411,
2004-05-28_12:34,6067.41,6067.41,6067.41,6067.41,4430,93,933,
2004-05-28_12:35,6072.83,6072.83,6072.83,6072.83,6655,137,1255,
2004-05-28_12:36,6073.04,6073.04,6073.04,6073.04,5265,111,1134,
2004-05-28_12:37,6071.25,6071.25,6071.25,6071.25,8455,180,1565,
2004-05-28_12:38,6072.16,6072.16,6072.16,6072.16,7421,164,1342,
2004-05-28_12:39,6077.58,6077.58,6077.58,6077.58,8719,178,1670,
2004-05-28_12:40,6077.90,6077.90,6077.90,6077.90,7958,148,1424,
2004-05-28_12:41,6076.11,6076.11,6076.11,6076.11,10884,225,2019,
2004-05-28_12:42,6077.48,6077.48,6077.48,6077.48,8963,181,1619,
2004-05-28_12:43,6082.93,6082.93,6082.93,6082.93,14459,286,2373,
2004-05-28_12:44,6083.36,6083.36,6083.36,6083.36,12099,226,2062,
2004-05-28_12:45,6084.81,6084.81,6084.81,6084.81,19694,401,3381,
2004-05-28_12:46,6084.97,6084.97,6084.97,6084.97,13812,300,2091,
2004-05-28_12:47,6090.21,6090.21,6090.21,6090.21,19388,390,3231,
2004-05-28_12:48,6091.43,6091.43,6091.43,6091.43,12967,269,2306,
2004-05-28_12:49,6091.66,6091.66,6091.66,6091.66,17705,348,3071,
2004-05-28_12:50,6089.31,6089.31,6089.31,6089.31,13979,291,2341,
2004-05-28_12:51,6086.73,6086.73,6086.73,6086.73,20688,415,3274,
2004-05-28_12:52,6088.09,6088.09,6088.09,6088.09,11710,222,1990,
2004-05-28_12:53,6087.99,6087.99,6087.99,6087.99,15283,304,2598,
2004-05-28_12:54,6084.63,6084.63,6084.63,6084.63,9594,191,1718,
2004-05-28_12:55,6076.42,6076.42,6076.42,6076.42,12022,256,2265,
2004-05-28_12:56,6085.41,6085.41,6085.41,6085.41,12100,276,2135,
2004-05-28_12:57,6074.29,6074.29,6074.29,6074.29,12815,290,2481,
2004-05-28_12:58,6084.20,6084.20,6084.20,6084.20,11141,227,1796,
2004-05-28_12:59,6074.48,6074.48,6074.48,6074.48,12586,306,2254,
2004-05-28_13:00,6077.27,6077.27,6077.27,6077.27,9203,202,1698,
2004-05-28_13:01,6074.29,6074.29,6074.29,6074.29,12144,286,2285,
2004-05-28_13:02,6078.23,6078.23,6078.23,6078.23,9724,176,1560,
2004-05-28_13:03,6080.25,6080.25,6080.25,6080.25,11364,236,2100,
2004-05-28_13:04,6079.56,6079.56,6079.56,6079.56,8949,210,1607,
2004-05-28_13:05,6078.23,6078.23,6078.23,6078.23,12352,288,2426,
2004-05-28_13:06,6079.28,6079.28,6079.28,6079.28,8701,191,1540,
2004-05-28_13:07,6080.60,6080.60,6080.60,6080.60,11536,273,2228,
2004-05-28_13:08,6085.25,6085.25,6085.25,6085.25,10782,227,1879,
2004-05-28_13:09,6080.13,6080.13,6080.13,6080.13,12781,285,2454,
2004-05-28_13:10,6082.66,6082.66,6082.66,6082.66,10271,200,1811,
2004-05-28_13:11,6082.42,6082.42,6082.42,6082.42,14444,341,2402,
2004-05-28_13:12,6083.18,6083.18,6083.18,6083.18,11163,240,1901,
2004-05-28_13:13,6081.69,6081.69,6081.69,6081.69,14854,313,2744,
2004-05-28_13:14,6086.83,6086.83,6086.83,6086.83,12580,249,2228,
2004-05-28_13:15,6082.24,6082.24,6082.24,6082.24,16609,357,3102,
2004-05-28_13:16,6086.07,6086.07,6086.07,6086.07,12481,271,2452,
2004-05-28_13:17,6078.90,6078.90,6078.90,6078.90,19367,403,3651,
2004-05-28_13:18,6084.14,6084.14,6084.14,6084.14,16277,375,2863,
2004-05-28_13:19,6083.00,6083.00,6083.00,6083.00,21960,475,4047,
2004-05-28_13:20,6083.23,6083.23,6083.23,6083.23,17655,359,3101,
2004-05-28_13:21,6086.21,6086.21,6086.21,6086.21,25393,557,4414,
2004-05-28_13:22,6086.28,6086.28,6086.28,6086.28,24243,519,4065,
2004-05-28_13:23,6089.96,6089.96,6089.96,6089.96,29054,634,5063,
2004-05-28_13:24,6083.81,6083.81,6083.81,6083.81,24831,539,4198,
2004-05-28_13:25,6087.91,6087.91,6087.91,6087.91,37744,840,6666,
2004-05-28_13:26,6087.91,6087.91,6087.91,6087.91,0,0,0,
2004-05-28_13:27,6087.91,6087.91,6087.91,6087.91,0,0,0,
2004-05-28_13:28,6087.91,6087.91,6087.91,6087.91,0,0,0,
2004-05-28_13:29,6087.91,6087.91,6087.91,6087.91,0,0,0,
2004-05-28_13:30,6137.26,6137.26,6137.26,6137.26,374469,10998,46211,
2004-05-31_09:01,6106.19,6106.19,6106.19,6106.19,126722,2406,21682,
2004-05-31_09:02,6099.97,6099.97,6099.97,6099.97,32489,661,4987,
2004-05-31_09:03,6100.49,6100.49,6100.49,6100.49,41496,806,6786,
2004-05-31_09:04,6096.42,6096.42,6096.42,6096.42,30784,587,4749,
2004-05-31_09:05,6090.95,6090.95,6090.95,6090.95,34493,749,6101,
2004-05-31_09:06,6083.87,6083.87,6083.87,6083.87,27238,551,4534,
2004-05-31_09:07,6082.11,6082.11,6082.11,6082.11,37011,893,6255,
2004-05-31_09:08,6069.46,6069.46,6069.46,6069.46,28212,621,4742,
2004-05-31_09:09,6070.26,6070.26,6070.26,6070.26,32789,742,5750,
2004-05-31_09:10,6066.89,6066.89,6066.89,6066.89,25629,533,4082,
2004-05-31_09:11,6061.14,6061.14,6061.14,6061.14,33119,704,5548,
2004-05-31_09:12,6062.26,6062.26,6062.26,6062.26,19706,422,3598,
2004-05-31_09:13,6067.11,6067.11,6067.11,6067.11,28221,590,4720,
2004-05-31_09:14,6067.79,6067.79,6067.79,6067.79,22054,464,3854,
2004-05-31_09:15,6075.70,6075.70,6075.70,6075.70,30936,670,5434,
2004-05-31_09:16,6083.53,6083.53,6083.53,6083.53,23859,508,3984,
2004-05-31_09:17,6088.11,6088.11,6088.11,6088.11,30521,603,5024,
2004-05-31_09:18,6088.58,6088.58,6088.58,6088.58,22120,460,3694,
2004-05-31_09:19,6088.05,6088.05,6088.05,6088.05,26086,516,4366,
2004-05-31_09:20,6086.46,6086.46,6086.46,6086.46,21100,413,3294,
2004-05-31_09:21,6081.92,6081.92,6081.92,6081.92,27265,590,4544,
2004-05-31_09:22,6084.61,6084.61,6084.61,6084.61,16919,391,3166,
2004-05-31_09:23,6083.73,6083.73,6083.73,6083.73,24076,547,4144,
2004-05-31_09:24,6082.30,6082.30,6082.30,6082.30,16780,314,2709,
2004-05-31_09:25,6081.50,6081.50,6081.50,6081.50,22338,475,3541,
2004-05-31_09:26,6082.45,6082.45,6082.45,6082.45,15971,298,2743,
2004-05-31_09:27,6087.14,6087.14,6087.14,6087.14,21276,464,3813,
2004-05-31_09:28,6088.83,6088.83,6088.83,6088.83,15226,295,2690,
2004-05-31_09:29,6085.05,6085.05,6085.05,6085.05,20139,383,3385,
2004-05-31_09:30,6089.15,6089.15,6089.15,6089.15,13404,246,2344,
2004-05-31_09:31,6084.55,6084.55,6084.55,6084.55,17368,334,2993,
2004-05-31_09:32,6090.34,6090.34,6090.34,6090.34,13168,249,2439,
2004-05-31_09:33,6086.60,6086.60,6086.60,6086.60,17586,335,2669,
2004-05-31_09:34,6082.82,6082.82,6082.82,6082.82,12728,274,2330,
2004-05-31_09:35,6082.50,6082.50,6082.50,6082.50,17052,447,3196,
2004-05-31_09:36,6080.08,6080.08,6080.08,6080.08,13098,266,2242,
2004-05-31_09:37,6069.83,6069.83,6069.83,6069.83,16928,383,3133,
2004-05-31_09:38,6074.19,6074.19,6074.19,6074.19,15846,300,2629,
2004-05-31_09:39,6069.82,6069.82,6069.82,6069.82,20964,437,3735,
2004-05-31_09:40,6073.40,6073.40,6073.40,6073.40,15402,319,2692,
2004-05-31_09:41,6066.95,6066.95,6066.95,6066.95,20659,389,3305,
2004-05-31_09:42,6066.28,6066.28,6066.28,6066.28,11772,244,2176,
2004-05-31_09:43,6065.39,6065.39,6065.39,6065.39,16511,343,2819,
2004-05-31_09:44,6063.51,6063.51,6063.51,6063.51,13940,331,2308,
2004-05-31_09:45,6061.31,6061.31,6061.31,6061.31,19581,541,3737,
2004-05-31_09:46,6059.96,6059.96,6059.96,6059.96,13128,314,2407,
2004-05-31_09:47,6054.60,6054.60,6054.60,6054.60,24856,690,4119,
2004-05-31_09:48,6052.16,6052.16,6052.16,6052.16,22702,487,3453,
2004-05-31_09:49,6049.21,6049.21,6049.21,6049.21,27210,629,4554,
2004-05-31_09:50,6042.43,6042.43,6042.43,6042.43,23866,594,3854,
2004-05-31_09:51,6036.54,6036.54,6036.54,6036.54,28645,674,4657,
2004-05-31_09:52,6034.38,6034.38,6034.38,6034.38,21612,502,3746,
2004-05-31_09:53,6032.50,6032.50,6032.50,6032.50,27245,678,5101,
2004-05-31_09:54,6030.03,6030.03,6030.03,6030.03,20159,414,3166,
2004-05-31_09:55,6038.67,6038.67,6038.67,6038.67,24176,546,4051,
2004-05-31_09:56,6040.58,6040.58,6040.58,6040.58,14943,315,2705,
2004-05-31_09:57,6047.65,6047.65,6047.65,6047.65,20688,445,3609,
2004-05-31_09:58,6050.60,6050.60,6050.60,6050.60,12828,251,2210,
2004-05-31_09:59,6056.88,6056.88,6056.88,6056.88,14453,333,2889,
2004-05-31_10:00,6053.10,6053.10,6053.10,6053.10,8983,185,1748,
2004-05-31_10:01,6052.88,6052.88,6052.88,6052.88,14101,339,2620,
2004-05-31_10:02,6049.56,6049.56,6049.56,6049.56,8507,158,1569,
2004-05-31_10:03,6047.75,6047.75,6047.75,6047.75,11685,265,2204,
2004-05-31_10:04,6047.19,6047.19,6047.19,6047.19,8948,199,1666,
2004-05-31_10:05,6047.67,6047.67,6047.67,6047.67,12266,267,1903,
2004-05-31_10:06,6046.90,6046.90,6046.90,6046.90,7125,144,1322,
2004-05-31_10:07,6046.74,6046.74,6046.74,6046.74,7837,176,1654,
2004-05-31_10:08,6046.35,6046.35,6046.35,6046.35,6071,119,1170,
2004-05-31_10:09,6047.59,6047.59,6047.59,6047.59,10604,242,1613,
2004-05-31_10:10,6043.03,6043.03,6043.03,6043.03,7798,159,1258,
2004-05-31_10:11,6047.79,6047.79,6047.79,6047.79,9998,218,1867,
2004-05-31_10:12,6040.50,6040.50,6040.50,6040.50,7123,149,1320,
2004-05-31_10:13,6043.33,6043.33,6043.33,6043.33,10114,229,1910,
2004-05-31_10:14,6042.37,6042.37,6042.37,6042.37,7772,145,1365,
2004-05-31_10:15,6047.22,6047.22,6047.22,6047.22,9009,154,1701,
2004-05-31_10:16,6046.59,6046.59,6046.59,6046.59,7397,147,1241,
2004-05-31_10:17,6047.97,6047.97,6047.97,6047.97,8240,176,1512,
2004-05-31_10:18,6047.35,6047.35,6047.35,6047.35,6410,142,1188,
2004-05-31_10:19,6045.01,6045.01,6045.01,6045.01,6555,133,1347,
2004-05-31_10:20,6049.26,6049.26,6049.26,6049.26,5181,117,1003,
2004-05-31_10:21,6042.94,6042.94,6042.94,6042.94,6841,162,1314,
2004-05-31_10:22,6046.00,6046.00,6046.00,6046.00,5858,140,1126,
2004-05-31_10:23,6041.58,6041.58,6041.58,6041.58,7202,178,1353,
2004-05-31_10:24,6047.55,6047.55,6047.55,6047.55,4958,101,952,
2004-05-31_10:25,6042.83,6042.83,6042.83,6042.83,7584,178,1388,
2004-05-31_10:26,6043.48,6043.48,6043.48,6043.48,5747,137,927,
2004-05-31_10:27,6041.97,6041.97,6041.97,6041.97,6795,146,1170,
2004-05-31_10:28,6043.09,6043.09,6043.09,6043.09,5297,107,911,
2004-05-31_10:29,6040.66,6040.66,6040.66,6040.66,9289,206,1581,
2004-05-31_10:30,6039.92,6039.92,6039.92,6039.92,5390,126,1021,
2004-05-31_10:31,6038.83,6038.83,6038.83,6038.83,6691,157,1219,
2004-05-31_10:32,6039.00,6039.00,6039.00,6039.00,5139,95,865,
2004-05-31_10:33,6047.26,6047.26,6047.26,6047.26,7021,143,1202,
2004-05-31_10:34,6047.57,6047.57,6047.57,6047.57,5592,92,833,
2004-05-31_10:35,6049.49,6049.49,6049.49,6049.49,7514,154,1195,
2004-05-31_10:36,6050.73,6050.73,6050.73,6050.73,5072,99,906,
2004-05-31_10:37,6043.09,6043.09,6043.09,6043.09,10838,259,1880,
2004-05-31_10:38,6047.37,6047.37,6047.37,6047.37,8508,181,1478,
2004-05-31_10:39,6051.68,6051.68,6051.68,6051.68,8896,208,1546,
2004-05-31_10:40,6052.37,6052.37,6052.37,6052.37,6972,121,1267,
2004-05-31_10:41,6047.25,6047.25,6047.25,6047.25,9011,204,1682,
2004-05-31_10:42,6048.08,6048.08,6048.08,6048.08,6115,126,1239,
2004-05-31_10:43,6046.08,6046.08,6046.08,6046.08,7588,156,1454,
2004-05-31_10:44,6052.75,6052.75,6052.75,6052.75,5223,105,962,
2004-05-31_10:45,6055.62,6055.62,6055.62,6055.62,7358,143,1368,
2004-05-31_10:46,6055.08,6055.08,6055.08,6055.08,5065,96,997,
2004-05-31_10:47,6052.34,6052.34,6052.34,6052.34,6938,157,1376,
2004-05-31_10:48,6055.63,6055.63,6055.63,6055.63,5845,121,1063,
2004-05-31_10:49,6055.38,6055.38,6055.38,6055.38,5654,114,1150,
2004-05-31_10:50,6054.15,6054.15,6054.15,6054.15,5257,100,918,
2004-05-31_10:51,6056.77,6056.77,6056.77,6056.77,6364,131,1129,
2004-05-31_10:52,6044.52,6044.52,6044.52,6044.52,6309,219,1053,
2004-05-31_10:53,6053.96,6053.96,6053.96,6053.96,8225,183,1313,
2004-05-31_10:54,6052.85,6052.85,6052.85,6052.85,6146,182,1195,
2004-05-31_10:55,6052.81,6052.81,6052.81,6052.81,8866,216,1558,
2004-05-31_10:56,6050.44,6050.44,6050.44,6050.44,6937,136,1081,
2004-05-31_10:57,6052.79,6052.79,6052.79,6052.79,6184,123,1031,
2004-05-31_10:58,6047.08,6047.08,6047.08,6047.08,6945,146,1082,
2004-05-31_10:59,6047.93,6047.93,6047.93,6047.93,7323,152,1322,
2004-05-31_11:00,6049.76,6049.76,6049.76,6049.76,7627,161,1335,
2004-05-31_11:01,6047.56,6047.56,6047.56,6047.56,6095,143,1149,
2004-05-31_11:02,6050.49,6050.49,6050.49,6050.49,5000,122,837,
2004-05-31_11:03,6050.28,6050.28,6050.28,6050.28,6555,140,1065,
2004-05-31_11:04,6045.09,6045.09,6045.09,6045.09,4936,96,792,
2004-05-31_11:05,6050.09,6050.09,6050.09,6050.09,6224,117,1093,
2004-05-31_11:06,6044.39,6044.39,6044.39,6044.39,4585,110,904,
2004-05-31_11:07,6048.86,6048.86,6048.86,6048.86,7071,130,1119,
2004-05-31_11:08,6049.14,6049.14,6049.14,6049.14,4181,85,806,
2004-05-31_11:09,6043.61,6043.61,6043.61,6043.61,5356,125,1043,
2004-05-31_11:10,6049.55,6049.55,6049.55,6049.55,4204,116,964,
2004-05-31_11:11,6049.28,6049.28,6049.28,6049.28,5088,109,1023,
2004-05-31_11:12,6049.33,6049.33,6049.33,6049.33,5142,135,1022,
2004-05-31_11:13,6049.35,6049.35,6049.35,6049.35,5412,113,1017,
2004-05-31_11:14,6048.87,6048.87,6048.87,6048.87,4606,108,898,
2004-05-31_11:15,6048.27,6048.27,6048.27,6048.27,4567,112,919,
2004-05-31_11:16,6043.09,6043.09,6043.09,6043.09,4480,101,892,
2004-05-31_11:17,6048.68,6048.68,6048.68,6048.68,6018,129,1183,
2004-05-31_11:18,6048.61,6048.61,6048.61,6048.61,5129,129,1029,
2004-05-31_11:19,6042.07,6042.07,6042.07,6042.07,6813,139,1239,
2004-05-31_11:20,6041.15,6041.15,6041.15,6041.15,6242,137,1128,
2004-05-31_11:21,6051.22,6051.22,6051.22,6051.22,6146,148,1240,
2004-05-31_11:22,6049.37,6049.37,6049.37,6049.37,5017,101,931,
2004-05-31_11:23,6047.04,6047.04,6047.04,6047.04,5560,122,1098,
2004-05-31_11:24,6039.83,6039.83,6039.83,6039.83,4856,104,929,
2004-05-31_11:25,6040.23,6040.23,6040.23,6040.23,4964,99,977,
2004-05-31_11:26,6041.56,6041.56,6041.56,6041.56,5355,97,978,
2004-05-31_11:27,6038.39,6038.39,6038.39,6038.39,7980,183,1368,
2004-05-31_11:28,6037.65,6037.65,6037.65,6037.65,6297,146,1197,
2004-05-31_11:29,6034.94,6034.94,6034.94,6034.94,7881,166,1498,
2004-05-31_11:30,6033.15,6033.15,6033.15,6033.15,6448,130,1299,
2004-05-31_11:31,6035.66,6035.66,6035.66,6035.66,8377,183,1543,
2004-05-31_11:32,6033.39,6033.39,6033.39,6033.39,7110,146,1355,
2004-05-31_11:33,6033.96,6033.96,6033.96,6033.96,9506,208,1760,
2004-05-31_11:34,6032.24,6032.24,6032.24,6032.24,7571,167,1480,
2004-05-31_11:35,6030.28,6030.28,6030.28,6030.28,9133,246,1725,
2004-05-31_11:36,6032.07,6032.07,6032.07,6032.07,5841,160,1178,
2004-05-31_11:37,6026.15,6026.15,6026.15,6026.15,10079,239,1993,
2004-05-31_11:38,6022.81,6022.81,6022.81,6022.81,7583,181,1358,
2004-05-31_11:39,6025.85,6025.85,6025.85,6025.85,10862,222,2034,
2004-05-31_11:40,6025.78,6025.78,6025.78,6025.78,8475,157,1333,
2004-05-31_11:41,6023.64,6023.64,6023.64,6023.64,14408,372,2191,
2004-05-31_11:42,6020.53,6020.53,6020.53,6020.53,10188,289,2119,
2004-05-31_11:43,6020.23,6020.23,6020.23,6020.23,23632,793,4632,
2004-05-31_11:44,6015.96,6015.96,6015.96,6015.96,21190,553,3777,
2004-05-31_11:45,6009.32,6009.32,6009.32,6009.32,20788,592,4115,
2004-05-31_11:46,6012.87,6012.87,6012.87,6012.87,13039,296,2337,
2004-05-31_11:47,6002.97,6002.97,6002.97,6002.97,17035,412,3062,
2004-05-31_11:48,6009.28,6009.28,6009.28,6009.28,13103,381,2401,
2004-05-31_11:49,6009.94,6009.94,6009.94,6009.94,18194,520,3476,
2004-05-31_11:50,6009.84,6009.84,6009.84,6009.84,12645,341,2409,
2004-05-31_11:51,6004.99,6004.99,6004.99,6004.99,18022,517,3648,
2004-05-31_11:52,6006.32,6006.32,6006.32,6006.32,12885,323,2534,
2004-05-31_11:53,6001.46,6001.46,6001.46,6001.46,14625,367,2871,
2004-05-31_11:54,5999.20,5999.20,5999.20,5999.20,9603,224,1946,
2004-05-31_11:55,6003.96,6003.96,6003.96,6003.96,12479,281,2368,
2004-05-31_11:56,6010.44,6010.44,6010.44,6010.44,8538,172,1670,
2004-05-31_11:57,6015.53,6015.53,6015.53,6015.53,8699,184,1709,
2004-05-31_11:58,6015.02,6015.02,6015.02,6015.02,6327,141,1277,
2004-05-31_11:59,6018.79,6018.79,6018.79,6018.79,9708,245,1859,
2004-05-31_12:00,6016.26,6016.26,6016.26,6016.26,7192,175,1299,
2004-05-31_12:01,6016.52,6016.52,6016.52,6016.52,7305,166,1417,
2004-05-31_12:02,6017.12,6017.12,6017.12,6017.12,6131,131,1082,
2004-05-31_12:03,6019.12,6019.12,6019.12,6019.12,7123,140,1100,
2004-05-31_12:04,6018.05,6018.05,6018.05,6018.05,4112,85,763,
2004-05-31_12:05,6020.86,6020.86,6020.86,6020.86,5567,124,1120,
2004-05-31_12:06,6013.37,6013.37,6013.37,6013.37,3710,85,705,
2004-05-31_12:07,6015.24,6015.24,6015.24,6015.24,4810,100,950,
2004-05-31_12:08,6012.02,6012.02,6012.02,6012.02,5153,126,899,
2004-05-31_12:09,6011.62,6011.62,6011.62,6011.62,5356,109,1005,
2004-05-31_12:10,6014.29,6014.29,6014.29,6014.29,3503,82,757,
2004-05-31_12:11,6018.37,6018.37,6018.37,6018.37,5375,99,1054,
2004-05-31_12:12,6018.03,6018.03,6018.03,6018.03,3691,79,779,
2004-05-31_12:13,6018.82,6018.82,6018.82,6018.82,4951,103,953,
2004-05-31_12:14,6009.81,6009.81,6009.81,6009.81,4270,94,893,
2004-05-31_12:15,6007.73,6007.73,6007.73,6007.73,6554,132,1202,
2004-05-31_12:16,6008.37,6008.37,6008.37,6008.37,5049,105,1022,
2004-05-31_12:17,6012.40,6012.40,6012.40,6012.40,8297,205,1497,
2004-05-31_12:18,6002.55,6002.55,6002.55,6002.55,5483,110,1109,
2004-05-31_12:19,6005.42,6005.42,6005.42,6005.42,8517,177,1528,
2004-05-31_12:20,6006.56,6006.56,6006.56,6006.56,7502,151,1315,
2004-05-31_12:21,6006.34,6006.34,6006.34,6006.34,7202,143,1286,
2004-05-31_12:22,6004.89,6004.89,6004.89,6004.89,6894,129,1124,
2004-05-31_12:23,6009.75,6009.75,6009.75,6009.75,8124,174,1607,
2004-05-31_12:24,6005.16,6005.16,6005.16,6005.16,5821,136,1158,
2004-05-31_12:25,6009.49,6009.49,6009.49,6009.49,7175,159,1441,
2004-05-31_12:26,6011.33,6011.33,6011.33,6011.33,5783,141,1203,
2004-05-31_12:27,6011.30,6011.30,6011.30,6011.30,8965,244,1588,
2004-05-31_12:28,6010.29,6010.29,6010.29,6010.29,4858,134,1006,
2004-05-31_12:29,6012.02,6012.02,6012.02,6012.02,6492,180,1305,
2004-05-31_12:30,6011.81,6011.81,6011.81,6011.81,5206,117,997,
2004-05-31_12:31,6012.03,6012.03,6012.03,6012.03,6509,172,1305,
2004-05-31_12:32,6013.44,6013.44,6013.44,6013.44,4783,95,882,
2004-05-31_12:33,6018.57,6018.57,6018.57,6018.57,5946,155,1165,
2004-05-31_12:34,6011.96,6011.96,6011.96,6011.96,4617,102,948,
2004-05-31_12:35,6013.95,6013.95,6013.95,6013.95,5054,132,1216,
2004-05-31_12:36,6023.20,6023.20,6023.20,6023.20,5617,139,1022,
2004-05-31_12:37,6021.60,6021.60,6021.60,6021.60,9527,288,1521,
2004-05-31_12:38,6023.66,6023.66,6023.66,6023.66,5338,118,1017,
2004-05-31_12:39,6021.13,6021.13,6021.13,6021.13,6944,164,1367,
2004-05-31_12:40,6022.31,6022.31,6022.31,6022.31,4643,105,920,
2004-05-31_12:41,6022.71,6022.71,6022.71,6022.71,6997,173,1335,
2004-05-31_12:42,6024.00,6024.00,6024.00,6024.00,5789,125,991,
2004-05-31_12:43,6024.93,6024.93,6024.93,6024.93,6673,137,1285,
2004-05-31_12:44,6026.07,6026.07,6026.07,6026.07,5071,105,971,
2004-05-31_12:45,6026.84,6026.84,6026.84,6026.84,7152,152,1355,
2004-05-31_12:46,6027.70,6027.70,6027.70,6027.70,5087,119,956,
2004-05-31_12:47,6027.07,6027.07,6027.07,6027.07,5898,130,1255,
2004-05-31_12:48,6029.19,6029.19,6029.19,6029.19,5845,111,1129,
2004-05-31_12:49,6027.17,6027.17,6027.17,6027.17,6439,128,1212,
2004-05-31_12:50,6028.21,6028.21,6028.21,6028.21,7178,155,1119,
2004-05-31_12:51,6027.46,6027.46,6027.46,6027.46,7803,159,1307,
2004-05-31_12:52,6028.77,6028.77,6028.77,6028.77,5858,142,1047,
2004-05-31_12:53,6027.03,6027.03,6027.03,6027.03,8183,178,1303,
2004-05-31_12:54,6027.83,6027.83,6027.83,6027.83,5965,153,1158,
2004-05-31_12:55,6024.74,6024.74,6024.74,6024.74,7273,156,1372,
2004-05-31_12:56,6021.96,6021.96,6021.96,6021.96,6908,149,1197,
2004-05-31_12:57,6022.35,6022.35,6022.35,6022.35,9269,184,1572,
2004-05-31_12:58,6016.04,6016.04,6016.04,6016.04,6255,125,1312,
2004-05-31_12:59,6012.47,6012.47,6012.47,6012.47,9195,160,1687,
2004-05-31_13:00,6011.26,6011.26,6011.26,6011.26,7793,185,1527,
2004-05-31_13:01,6005.24,6005.24,6005.24,6005.24,11649,310,2508,
2004-05-31_13:02,6012.33,6012.33,6012.33,6012.33,9005,188,1861,
2004-05-31_13:03,6007.13,6007.13,6007.13,6007.13,14389,341,3030,
2004-05-31_13:04,6004.57,6004.57,6004.57,6004.57,8776,196,1874,
2004-05-31_13:05,6008.20,6008.20,6008.20,6008.20,11875,266,2368,
2004-05-31_13:06,6001.83,6001.83,6001.83,6001.83,9815,205,1957,
2004-05-31_13:07,6000.38,6000.38,6000.38,6000.38,14975,324,2673,
2004-05-31_13:08,5998.62,5998.62,5998.62,5998.62,11123,237,2241,
2004-05-31_13:09,6003.06,6003.06,6003.06,6003.06,17361,380,3161,
2004-05-31_13:10,6001.63,6001.63,6001.63,6001.63,13687,267,2531,
2004-05-31_13:11,5996.44,5996.44,5996.44,5996.44,19391,439,3733,
2004-05-31_13:12,5993.69,5993.69,5993.69,5993.69,12715,261,2328,
2004-05-31_13:13,5993.73,5993.73,5993.73,5993.73,18313,405,3505,
2004-05-31_13:14,5997.96,5997.96,5997.96,5997.96,11521,254,2241,
2004-05-31_13:15,5996.88,5996.88,5996.88,5996.88,17062,343,3164,
2004-05-31_13:16,5997.03,5997.03,5997.03,5997.03,13662,273,2476,
2004-05-31_13:17,5993.90,5993.90,5993.90,5993.90,18389,409,3446,
2004-05-31_13:18,5993.37,5993.37,5993.37,5993.37,14051,320,2766,
2004-05-31_13:19,5998.04,5998.04,5998.04,5998.04,20777,443,3804,
2004-05-31_13:20,5997.55,5997.55,5997.55,5997.55,15861,355,3015,
2004-05-31_13:21,5995.74,5995.74,5995.74,5995.74,20547,521,4194,
2004-05-31_13:22,5993.59,5993.59,5993.59,5993.59,15085,368,3239,
2004-05-31_13:23,5995.95,5995.95,5995.95,5995.95,25682,619,5012,
2004-05-31_13:24,5991.62,5991.62,5991.62,5991.62,25153,609,4872,
2004-05-31_13:25,5986.38,5986.38,5986.38,5986.38,35048,941,6746,
2004-05-31_13:26,5986.38,5986.38,5986.38,5986.38,0,0,0,
2004-05-31_13:27,5986.38,5986.38,5986.38,5986.38,0,0,0,
2004-05-31_13:28,5986.38,5986.38,5986.38,5986.38,0,0,0,
2004-05-31_13:29,5986.38,5986.38,5986.38,5986.38,0,0,0,
2004-05-31_13:30,5977.84,5977.84,5977.84,5977.84,194618,4320,32485,
2004-06-01_09:01,5991.49,5991.49,5991.49,5991.49,125333,2059,23887,
2004-06-01_09:02,5998.91,5998.91,5998.91,5998.91,111632,1102,15675,
2004-06-01_09:03,5999.77,5999.77,5999.77,5999.77,36916,806,6439,
2004-06-01_09:04,5998.60,5998.60,5998.60,5998.60,26577,576,4547,
2004-06-01_09:05,5992.89,5992.89,5992.89,5992.89,46286,885,6988,
2004-06-01_09:06,5990.39,5990.39,5990.39,5990.39,27238,586,4435,
2004-06-01_09:07,5983.45,5983.45,5983.45,5983.45,43050,1097,7497,
2004-06-01_09:08,5970.76,5970.76,5970.76,5970.76,30778,712,4987,
2004-06-01_09:09,5959.13,5959.13,5959.13,5959.13,50497,1256,8025,
2004-06-01_09:10,5951.60,5951.60,5951.60,5951.60,41222,906,5798,
2004-06-01_09:11,5939.72,5939.72,5939.72,5939.72,63163,1418,8499,
2004-06-01_09:12,5939.12,5939.12,5939.12,5939.12,33714,612,5005,
2004-06-01_09:13,5937.98,5937.98,5937.98,5937.98,43339,873,6452,
2004-06-01_09:14,5936.52,5936.52,5936.52,5936.52,34426,583,4589,
2004-06-01_09:15,5938.99,5938.99,5938.99,5938.99,35620,633,5738,
2004-06-01_09:16,5937.76,5937.76,5937.76,5937.76,20362,381,3546,
2004-06-01_09:17,5939.56,5939.56,5939.56,5939.56,26976,539,4423,
2004-06-01_09:18,5942.11,5942.11,5942.11,5942.11,20177,277,2799,
2004-06-01_09:19,5946.57,5946.57,5946.57,5946.57,21803,411,3623,
2004-06-01_09:20,5948.71,5948.71,5948.71,5948.71,23518,338,2736,
2004-06-01_09:21,5951.90,5951.90,5951.90,5951.90,21044,382,3213,
2004-06-01_09:22,5952.40,5952.40,5952.40,5952.40,15245,336,2651,
2004-06-01_09:23,5952.33,5952.33,5952.33,5952.33,18476,392,3268,
2004-06-01_09:24,5953.31,5953.31,5953.31,5953.31,15339,261,2310,
2004-06-01_09:25,5952.93,5952.93,5952.93,5952.93,19601,347,3144,
2004-06-01_09:26,5955.25,5955.25,5955.25,5955.25,14937,251,2293,
2004-06-01_09:27,5953.81,5953.81,5953.81,5953.81,16999,411,2949,
2004-06-01_09:28,5953.33,5953.33,5953.33,5953.33,12746,267,2230,
2004-06-01_09:29,5951.65,5951.65,5951.65,5951.65,19297,439,3214,
2004-06-01_09:30,5948.47,5948.47,5948.47,5948.47,13464,302,2411,
2004-06-01_09:31,5942.62,5942.62,5942.62,5942.62,21970,439,3160,
2004-06-01_09:32,5934.84,5934.84,5934.84,5934.84,21763,284,2712,
2004-06-01_09:33,5932.46,5932.46,5932.46,5932.46,22090,460,3899,
2004-06-01_09:34,5923.90,5923.90,5923.90,5923.90,24385,482,3737,
2004-06-01_09:35,5920.14,5920.14,5920.14,5920.14,35304,616,4998,
2004-06-01_09:36,5913.43,5913.43,5913.43,5913.43,22492,400,3582,
2004-06-01_09:37,5909.78,5909.78,5909.78,5909.78,34306,604,5278,
2004-06-01_09:38,5907.83,5907.83,5907.83,5907.83,22448,486,3689,
2004-06-01_09:39,5902.57,5902.57,5902.57,5902.57,28647,584,4733,
2004-06-01_09:40,5901.62,5901.62,5901.62,5901.62,23643,487,3833,
2004-06-01_09:41,5895.37,5895.37,5895.37,5895.37,30440,549,4670,
2004-06-01_09:42,5899.36,5899.36,5899.36,5899.36,22183,471,3253,
2004-06-01_09:43,5895.17,5895.17,5895.17,5895.17,25748,557,4032,
2004-06-01_09:44,5896.82,5896.82,5896.82,5896.82,15977,285,2788,
2004-06-01_09:45,5899.86,5899.86,5899.86,5899.86,20381,392,3458,
2004-06-01_09:46,5899.09,5899.09,5899.09,5899.09,12371,246,2267,
2004-06-01_09:47,5907.81,5907.81,5907.81,5907.81,17055,344,3099,
2004-06-01_09:48,5906.21,5906.21,5906.21,5906.21,10491,223,1877,
2004-06-01_09:49,5914.69,5914.69,5914.69,5914.69,17506,431,2755,
2004-06-01_09:50,5911.86,5911.86,5911.86,5911.86,10989,186,1805,
2004-06-01_09:51,5914.38,5914.38,5914.38,5914.38,13983,251,2494,
2004-06-01_09:52,5919.83,5919.83,5919.83,5919.83,8669,181,1534,
2004-06-01_09:53,5922.64,5922.64,5922.64,5922.64,12722,253,2167,
2004-06-01_09:54,5920.39,5920.39,5920.39,5920.39,10932,246,1828,
2004-06-01_09:55,5929.18,5929.18,5929.18,5929.18,13250,287,2235,
2004-06-01_09:56,5927.21,5927.21,5927.21,5927.21,11279,219,1761,
2004-06-01_09:57,5931.84,5931.84,5931.84,5931.84,14445,316,2301,
2004-06-01_09:58,5932.24,5932.24,5932.24,5932.24,7417,161,1414,
2004-06-01_09:59,5930.01,5930.01,5930.01,5930.01,11472,202,1885,
2004-06-01_10:00,5933.53,5933.53,5933.53,5933.53,6429,127,1285,
2004-06-01_10:01,5932.88,5932.88,5932.88,5932.88,9186,203,1784,
2004-06-01_10:02,5930.05,5930.05,5930.05,5930.05,7196,161,1183,
2004-06-01_10:03,5928.23,5928.23,5928.23,5928.23,9133,150,1445,
2004-06-01_10:04,5926.06,5926.06,5926.06,5926.06,7732,132,1207,
2004-06-01_10:05,5914.64,5914.64,5914.64,5914.64,9180,174,1742,
2004-06-01_10:06,5913.88,5913.88,5913.88,5913.88,9012,197,1516,
2004-06-01_10:07,5911.12,5911.12,5911.12,5911.12,10292,232,2022,
2004-06-01_10:08,5914.75,5914.75,5914.75,5914.75,7980,159,1286,
2004-06-01_10:09,5913.17,5913.17,5913.17,5913.17,9630,210,1814,
2004-06-01_10:10,5917.14,5917.14,5917.14,5917.14,5604,109,1098,
2004-06-01_10:11,5915.19,5915.19,5915.19,5915.19,9725,165,1463,
2004-06-01_10:12,5917.39,5917.39,5917.39,5917.39,4862,89,941,
2004-06-01_10:13,5918.47,5918.47,5918.47,5918.47,8360,149,1385,
2004-06-01_10:14,5917.89,5917.89,5917.89,5917.89,4606,77,818,
2004-06-01_10:15,5918.17,5918.17,5918.17,5918.17,7171,119,1175,
2004-06-01_10:16,5923.07,5923.07,5923.07,5923.07,4593,86,754,
2004-06-01_10:17,5922.87,5922.87,5922.87,5922.87,5075,98,969,
2004-06-01_10:18,5920.44,5920.44,5920.44,5920.44,4117,63,670,
2004-06-01_10:19,5923.98,5923.98,5923.98,5923.98,6530,117,1055,
2004-06-01_10:20,5916.43,5916.43,5916.43,5916.43,4652,72,769,
2004-06-01_10:21,5920.16,5920.16,5920.16,5920.16,6228,122,1027,
2004-06-01_10:22,5921.75,5921.75,5921.75,5921.75,5624,101,883,
2004-06-01_10:23,5921.83,5921.83,5921.83,5921.83,6507,106,1174,
2004-06-01_10:24,5920.53,5920.53,5920.53,5920.53,4423,73,714,
2004-06-01_10:25,5923.59,5923.59,5923.59,5923.59,6449,138,1091,
2004-06-01_10:26,5923.03,5923.03,5923.03,5923.03,6159,137,875,
2004-06-01_10:27,5924.95,5924.95,5924.95,5924.95,7919,132,1177,
2004-06-01_10:28,5923.93,5923.93,5923.93,5923.93,5671,104,903,
2004-06-01_10:29,5924.15,5924.15,5924.15,5924.15,7087,143,1315,
2004-06-01_10:30,5924.85,5924.85,5924.85,5924.85,5188,99,972,
2004-06-01_10:31,5923.11,5923.11,5923.11,5923.11,6448,156,1067,
2004-06-01_10:32,5923.42,5923.42,5923.42,5923.42,6107,85,818,
2004-06-01_10:33,5917.66,5917.66,5917.66,5917.66,7588,102,1079,
2004-06-01_10:34,5923.15,5923.15,5923.15,5923.15,4403,74,817,
2004-06-01_10:35,5915.43,5915.43,5915.43,5915.43,8111,113,1118,
2004-06-01_10:36,5918.45,5918.45,5918.45,5918.45,9212,83,766,
2004-06-01_10:37,5922.53,5922.53,5922.53,5922.53,5783,112,1044,
2004-06-01_10:38,5920.64,5920.64,5920.64,5920.64,4863,83,795,
2004-06-01_10:39,5922.75,5922.75,5922.75,5922.75,7708,143,1150,
2004-06-01_10:40,5921.73,5921.73,5921.73,5921.73,6410,101,977,
2004-06-01_10:41,5917.82,5917.82,5917.82,5917.82,6172,111,1100,
2004-06-01_10:42,5921.83,5921.83,5921.83,5921.83,5406,75,790,
2004-06-01_10:43,5919.67,5919.67,5919.67,5919.67,5423,89,1082,
2004-06-01_10:44,5923.83,5923.83,5923.83,5923.83,4746,91,881,
2004-06-01_10:45,5923.18,5923.18,5923.18,5923.18,6136,110,1102,
2004-06-01_10:46,5918.17,5918.17,5918.17,5918.17,5812,77,789,
2004-06-01_10:47,5922.77,5922.77,5922.77,5922.77,6321,162,1109,
2004-06-01_10:48,5920.89,5920.89,5920.89,5920.89,4404,83,846,
2004-06-01_10:49,5926.29,5926.29,5926.29,5926.29,5901,145,1091,
2004-06-01_10:50,5927.06,5927.06,5927.06,5927.06,6233,158,1129,
2004-06-01_10:51,5929.55,5929.55,5929.55,5929.55,9303,190,1558,
2004-06-01_10:52,5928.83,5928.83,5928.83,5928.83,6805,140,1288,
2004-06-01_10:53,5934.80,5934.80,5934.80,5934.80,11643,208,1874,
2004-06-01_10:54,5935.70,5935.70,5935.70,5935.70,7241,137,1430,
2004-06-01_10:55,5938.61,5938.61,5938.61,5938.61,11465,253,2119,
2004-06-01_10:56,5941.06,5941.06,5941.06,5941.06,8085,166,1597,
2004-06-01_10:57,5945.46,5945.46,5945.46,5945.46,12838,263,2406,
2004-06-01_10:58,5944.24,5944.24,5944.24,5944.24,8953,190,1646,
2004-06-01_10:59,5950.86,5950.86,5950.86,5950.86,13968,289,2327,
2004-06-01_11:00,5950.69,5950.69,5950.69,5950.69,8667,199,1791,
2004-06-01_11:01,5950.17,5950.17,5950.17,5950.17,11675,246,2313,
2004-06-01_11:02,5951.72,5951.72,5951.72,5951.72,7833,162,1535,
2004-06-01_11:03,5949.28,5949.28,5949.28,5949.28,9624,194,1763,
2004-06-01_11:04,5952.42,5952.42,5952.42,5952.42,10251,293,1561,
2004-06-01_11:05,5951.88,5951.88,5951.88,5951.88,15129,205,1725,
2004-06-01_11:06,5952.01,5952.01,5952.01,5952.01,6221,139,1082,
2004-06-01_11:07,5953.82,5953.82,5953.82,5953.82,14659,163,1451,
2004-06-01_11:08,5955.40,5955.40,5955.40,5955.40,7593,119,1113,
2004-06-01_11:09,5952.25,5952.25,5952.25,5952.25,7347,134,1361,
2004-06-01_11:10,5955.39,5955.39,5955.39,5955.39,6209,121,1132,
2004-06-01_11:11,5954.79,5954.79,5954.79,5954.79,8248,182,1415,
2004-06-01_11:12,5958.00,5958.00,5958.00,5958.00,6644,129,1077,
2004-06-01_11:13,5959.77,5959.77,5959.77,5959.77,7421,133,1387,
2004-06-01_11:14,5962.32,5962.32,5962.32,5962.32,6931,140,1325,
2004-06-01_11:15,5963.97,5963.97,5963.97,5963.97,10715,204,1843,
2004-06-01_11:16,5962.76,5962.76,5962.76,5962.76,6916,148,1410,
2004-06-01_11:17,5968.92,5968.92,5968.92,5968.92,10457,233,2137,
2004-06-01_11:18,5970.15,5970.15,5970.15,5970.15,9364,213,1734,
2004-06-01_11:19,5967.59,5967.59,5967.59,5967.59,13704,301,2425,
2004-06-01_11:20,5970.90,5970.90,5970.90,5970.90,10145,242,1929,
2004-06-01_11:21,5970.74,5970.74,5970.74,5970.74,14182,320,2391,
2004-06-01_11:22,5973.69,5973.69,5973.69,5973.69,10850,261,1913,
2004-06-01_11:23,5972.49,5972.49,5972.49,5972.49,14436,271,2242,
2004-06-01_11:24,5968.69,5968.69,5968.69,5968.69,9338,172,1583,
2004-06-01_11:25,5974.14,5974.14,5974.14,5974.14,12397,273,2321,
2004-06-01_11:26,5971.99,5971.99,5971.99,5971.99,8405,179,1649,
2004-06-01_11:27,5966.68,5966.68,5966.68,5966.68,9858,194,1669,
2004-06-01_11:28,5972.12,5972.12,5972.12,5972.12,7037,143,1234,
2004-06-01_11:29,5966.82,5966.82,5966.82,5966.82,8607,171,1482,
2004-06-01_11:30,5970.03,5970.03,5970.03,5970.03,6194,138,1187,
2004-06-01_11:31,5962.82,5962.82,5962.82,5962.82,7687,155,1243,
2004-06-01_11:32,5966.37,5966.37,5966.37,5966.37,5004,104,1036,
2004-06-01_11:33,5967.69,5967.69,5967.69,5967.69,6663,130,1224,
2004-06-01_11:34,5967.82,5967.82,5967.82,5967.82,3985,72,764,
2004-06-01_11:35,5964.66,5964.66,5964.66,5964.66,6462,126,1178,
2004-06-01_11:36,5967.36,5967.36,5967.36,5967.36,4182,85,881,
2004-06-01_11:37,5961.66,5961.66,5961.66,5961.66,5157,108,990,
2004-06-01_11:38,5960.19,5960.19,5960.19,5960.19,6095,125,1021,
2004-06-01_11:39,5960.00,5960.00,5960.00,5960.00,7373,157,1469,
2004-06-01_11:40,5967.79,5967.79,5967.79,5967.79,8870,177,1500,
2004-06-01_11:41,5968.25,5968.25,5968.25,5968.25,6018,115,1184,
2004-06-01_11:42,5964.87,5964.87,5964.87,5964.87,4900,91,923,
2004-06-01_11:43,5961.50,5961.50,5961.50,5961.50,5342,113,1075,
2004-06-01_11:44,5961.24,5961.24,5961.24,5961.24,4915,96,947,
2004-06-01_11:45,5961.87,5961.87,5961.87,5961.87,5406,120,1121,
2004-06-01_11:46,5967.46,5967.46,5967.46,5967.46,4812,92,854,
2004-06-01_11:47,5968.20,5968.20,5968.20,5968.20,8479,225,1463,
2004-06-01_11:48,5966.75,5966.75,5966.75,5966.75,4415,86,830,
2004-06-01_11:49,5971.31,5971.31,5971.31,5971.31,6820,137,1196,
2004-06-01_11:50,5968.64,5968.64,5968.64,5968.64,7133,157,1372,
2004-06-01_11:51,5979.83,5979.83,5979.83,5979.83,9208,206,1556,
2004-06-01_11:52,5973.84,5973.84,5973.84,5973.84,9648,251,1658,
2004-06-01_11:53,5984.19,5984.19,5984.19,5984.19,18532,463,3331,
2004-06-01_11:54,5987.41,5987.41,5987.41,5987.41,11740,276,2160,
2004-06-01_11:55,5987.69,5987.69,5987.69,5987.69,16897,397,2773,
2004-06-01_11:56,5988.29,5988.29,5988.29,5988.29,8426,172,1534,
2004-06-01_11:57,5985.10,5985.10,5985.10,5985.10,11228,244,2142,
2004-06-01_11:58,5986.90,5986.90,5986.90,5986.90,6406,119,1222,
2004-06-01_11:59,5980.57,5980.57,5980.57,5980.57,8317,169,1731,
2004-06-01_12:00,5985.43,5985.43,5985.43,5985.43,6044,113,1244,
2004-06-01_12:01,5982.17,5982.17,5982.17,5982.17,7520,150,1431,
2004-06-01_12:02,5983.42,5983.42,5983.42,5983.42,6585,111,1147,
2004-06-01_12:03,5983.67,5983.67,5983.67,5983.67,10284,168,1549,
2004-06-01_12:04,5982.47,5982.47,5982.47,5982.47,6220,145,1249,
2004-06-01_12:05,5979.56,5979.56,5979.56,5979.56,7008,155,1410,
2004-06-01_12:06,5980.13,5980.13,5980.13,5980.13,6574,154,1222,
2004-06-01_12:07,5974.94,5974.94,5974.94,5974.94,7039,174,1383,
2004-06-01_12:08,5973.38,5973.38,5973.38,5973.38,4822,98,976,
2004-06-01_12:09,5972.84,5972.84,5972.84,5972.84,5466,125,1243,
2004-06-01_12:10,5964.20,5964.20,5964.20,5964.20,6260,127,1154,
2004-06-01_12:11,5962.35,5962.35,5962.35,5962.35,8685,161,1582,
2004-06-01_12:12,5967.90,5967.90,5967.90,5967.90,6829,153,1261,
2004-06-01_12:13,5967.26,5967.26,5967.26,5967.26,6858,141,1410,
2004-06-01_12:14,5967.70,5967.70,5967.70,5967.70,5213,124,974,
2004-06-01_12:15,5967.70,5967.70,5967.70,5967.70,6392,137,1114,
2004-06-01_12:16,5967.01,5967.01,5967.01,5967.01,5271,101,842,
2004-06-01_12:17,5969.47,5969.47,5969.47,5969.47,4291,97,904,
2004-06-01_12:18,5970.39,5970.39,5970.39,5970.39,4009,77,740,
2004-06-01_12:19,5973.73,5973.73,5973.73,5973.73,5033,108,870,
2004-06-01_12:20,5970.78,5970.78,5970.78,5970.78,4610,101,763,
2004-06-01_12:21,5969.30,5969.30,5969.30,5969.30,5128,124,930,
2004-06-01_12:22,5968.58,5968.58,5968.58,5968.58,3662,80,730,
2004-06-01_12:23,5968.14,5968.14,5968.14,5968.14,4479,90,914,
2004-06-01_12:24,5973.61,5973.61,5973.61,5973.61,5325,154,999,
2004-06-01_12:25,5967.29,5967.29,5967.29,5967.29,5626,143,1137,
2004-06-01_12:26,5968.43,5968.43,5968.43,5968.43,4435,100,825,
2004-06-01_12:27,5966.12,5966.12,5966.12,5966.12,6326,153,1122,
2004-06-01_12:28,5968.04,5968.04,5968.04,5968.04,5924,127,965,
2004-06-01_12:29,5963.39,5963.39,5963.39,5963.39,7711,185,1274,
2004-06-01_12:30,5964.00,5964.00,5964.00,5964.00,4598,102,918,
2004-06-01_12:31,5964.88,5964.88,5964.88,5964.88,7018,169,1393,
2004-06-01_12:32,5961.62,5961.62,5961.62,5961.62,6162,175,1308,
2004-06-01_12:33,5965.81,5965.81,5965.81,5965.81,8359,199,1463,
2004-06-01_12:34,5964.90,5964.90,5964.90,5964.90,8273,166,1420,
2004-06-01_12:35,5962.91,5962.91,5962.91,5962.91,7516,143,1395,
2004-06-01_12:36,5964.33,5964.33,5964.33,5964.33,4433,93,934,
2004-06-01_12:37,5963.29,5963.29,5963.29,5963.29,6967,152,1187,
2004-06-01_12:38,5954.23,5954.23,5954.23,5954.23,5464,103,1038,
2004-06-01_12:39,5958.90,5958.90,5958.90,5958.90,6999,160,1314,
2004-06-01_12:40,5953.65,5953.65,5953.65,5953.65,5878,113,1217,
2004-06-01_12:41,5956.50,5956.50,5956.50,5956.50,8367,191,1547,
2004-06-01_12:42,5955.70,5955.70,5955.70,5955.70,6415,184,1257,
2004-06-01_12:43,5958.01,5958.01,5958.01,5958.01,12268,278,2096,
2004-06-01_12:44,5954.94,5954.94,5954.94,5954.94,8327,186,1510,
2004-06-01_12:45,5959.65,5959.65,5959.65,5959.65,8741,171,1523,
2004-06-01_12:46,5961.89,5961.89,5961.89,5961.89,6055,118,1125,
2004-06-01_12:47,5957.15,5957.15,5957.15,5957.15,6567,140,1204,
2004-06-01_12:48,5963.25,5963.25,5963.25,5963.25,6914,152,1173,
2004-06-01_12:49,5964.30,5964.30,5964.30,5964.30,6009,121,1063,
2004-06-01_12:50,5965.23,5965.23,5965.23,5965.23,4543,91,855,
2004-06-01_12:51,5964.63,5964.63,5964.63,5964.63,6320,114,1092,
2004-06-01_12:52,5967.63,5967.63,5967.63,5967.63,5393,100,937,
2004-06-01_12:53,5964.86,5964.86,5964.86,5964.86,7055,130,1215,
2004-06-01_12:54,5962.21,5962.21,5962.21,5962.21,5067,100,964,
2004-06-01_12:55,5968.23,5968.23,5968.23,5968.23,7220,162,1424,
2004-06-01_12:56,5960.97,5960.97,5960.97,5960.97,4143,77,910,
2004-06-01_12:57,5964.23,5964.23,5964.23,5964.23,6065,147,1384,
2004-06-01_12:58,5964.07,5964.07,5964.07,5964.07,4415,96,965,
2004-06-01_12:59,5969.00,5969.00,5969.00,5969.00,5814,137,1222,
2004-06-01_13:00,5969.45,5969.45,5969.45,5969.45,5332,112,1055,
2004-06-01_13:01,5970.54,5970.54,5970.54,5970.54,7496,134,1443,
2004-06-01_13:02,5970.64,5970.64,5970.64,5970.64,6948,149,1253,
2004-06-01_13:03,5975.76,5975.76,5975.76,5975.76,12662,244,2014,
2004-06-01_13:04,5975.89,5975.89,5975.89,5975.89,12109,147,1539,
2004-06-01_13:05,5983.60,5983.60,5983.60,5983.60,16126,318,2500,
2004-06-01_13:06,5986.16,5986.16,5986.16,5986.16,10422,204,1936,
2004-06-01_13:07,5980.98,5980.98,5980.98,5980.98,14876,315,2832,
2004-06-01_13:08,5985.48,5985.48,5985.48,5985.48,9561,180,1747,
2004-06-01_13:09,5983.92,5983.92,5983.92,5983.92,12079,234,2077,
2004-06-01_13:10,5977.46,5977.46,5977.46,5977.46,9180,192,1656,
2004-06-01_13:11,5983.44,5983.44,5983.44,5983.44,13973,370,2441,
2004-06-01_13:12,5979.94,5979.94,5979.94,5979.94,9974,203,1653,
2004-06-01_13:13,5982.19,5982.19,5982.19,5982.19,13843,302,2369,
2004-06-01_13:14,5981.58,5981.58,5981.58,5981.58,7421,166,1459,
2004-06-01_13:15,5980.41,5980.41,5980.41,5980.41,10260,215,2069,
2004-06-01_13:16,5987.64,5987.64,5987.64,5987.64,7257,158,1530,
2004-06-01_13:17,5983.27,5983.27,5983.27,5983.27,10642,235,2094,
2004-06-01_13:18,5986.88,5986.88,5986.88,5986.88,9624,171,1676,
2004-06-01_13:19,5985.30,5985.30,5985.30,5985.30,11035,215,2124,
2004-06-01_13:20,5987.75,5987.75,5987.75,5987.75,8366,150,1576,
2004-06-01_13:21,5983.04,5983.04,5983.04,5983.04,12723,240,2395,
2004-06-01_13:22,5982.96,5982.96,5982.96,5982.96,11116,212,2129,
2004-06-01_13:23,5980.55,5980.55,5980.55,5980.55,17843,312,3060,
2004-06-01_13:24,5982.48,5982.48,5982.48,5982.48,13823,260,2642,
2004-06-01_13:25,5978.68,5978.68,5978.68,5978.68,25069,522,4493,
2004-06-01_13:26,5978.77,5978.77,5978.77,5978.77,0,0,0,
2004-06-01_13:27,5978.77,5978.77,5978.77,5978.77,0,0,0,
2004-06-01_13:28,5978.77,5978.77,5978.77,5978.77,0,0,0,
2004-06-01_13:29,5978.77,5978.77,5978.77,5978.77,0,0,0,
2004-06-01_13:30,5986.20,5986.20,5986.20,5986.20,159217,3109,24918,
2004-06-02_09:01,5908.01,5908.01,5908.01,5908.01,103050,1909,18374,
2004-06-02_09:02,5901.28,5901.28,5901.28,5901.28,41568,517,4265,
2004-06-02_09:03,5893.16,5893.16,5893.16,5893.16,33488,861,6480,
2004-06-02_09:04,5888.98,5888.98,5888.98,5888.98,23908,511,4295,
2004-06-02_09:05,5882.26,5882.26,5882.26,5882.26,38893,974,6750,
2004-06-02_09:06,5879.06,5879.06,5879.06,5879.06,24557,633,4078,
2004-06-02_09:07,5883.75,5883.75,5883.75,5883.75,31135,824,5543,
2004-06-02_09:08,5892.62,5892.62,5892.62,5892.62,20230,452,3594,
2004-06-02_09:09,5902.64,5902.64,5902.64,5902.64,26591,574,5280,
2004-06-02_09:10,5904.63,5904.63,5904.63,5904.63,19132,401,3529,
2004-06-02_09:11,5911.32,5911.32,5911.32,5911.32,24835,536,4551,
2004-06-02_09:12,5911.35,5911.35,5911.35,5911.35,14510,278,2899,
2004-06-02_09:13,5910.79,5910.79,5910.79,5910.79,24263,563,4227,
2004-06-02_09:14,5915.28,5915.28,5915.28,5915.28,14168,316,2537,
2004-06-02_09:15,5921.26,5921.26,5921.26,5921.26,18077,369,3546,
2004-06-02_09:16,5924.35,5924.35,5924.35,5924.35,11749,225,2267,
2004-06-02_09:17,5922.85,5922.85,5922.85,5922.85,17592,397,3472,
2004-06-02_09:18,5921.47,5921.47,5921.47,5921.47,12004,194,2047,
2004-06-02_09:19,5921.64,5921.64,5921.64,5921.64,18218,390,3255,
2004-06-02_09:20,5923.12,5923.12,5923.12,5923.12,13522,283,2545,
2004-06-02_09:21,5917.61,5917.61,5917.61,5917.61,14679,284,2930,
2004-06-02_09:22,5919.19,5919.19,5919.19,5919.19,12072,211,2004,
2004-06-02_09:23,5916.54,5916.54,5916.54,5916.54,15802,273,2668,
2004-06-02_09:24,5914.04,5914.04,5914.04,5914.04,8093,172,1573,
2004-06-02_09:25,5912.93,5912.93,5912.93,5912.93,12372,250,2463,
2004-06-02_09:26,5917.07,5917.07,5917.07,5917.07,8599,171,1577,
2004-06-02_09:27,5912.62,5912.62,5912.62,5912.62,13210,273,2371,
2004-06-02_09:28,5915.81,5915.81,5915.81,5915.81,7909,159,1608,
2004-06-02_09:29,5906.74,5906.74,5906.74,5906.74,15776,313,2666,
2004-06-02_09:30,5909.99,5909.99,5909.99,5909.99,12726,226,2337,
2004-06-02_09:31,5908.78,5908.78,5908.78,5908.78,15957,310,3005,
2004-06-02_09:32,5907.08,5907.08,5907.08,5907.08,11872,196,2010,
2004-06-02_09:33,5917.93,5917.93,5917.93,5917.93,14882,246,2725,
2004-06-02_09:34,5919.28,5919.28,5919.28,5919.28,12621,202,2024,
2004-06-02_09:35,5920.53,5920.53,5920.53,5920.53,17336,325,3160,
2004-06-02_09:36,5927.13,5927.13,5927.13,5927.13,11744,227,2128,
2004-06-02_09:37,5930.66,5930.66,5930.66,5930.66,15515,322,2848,
2004-06-02_09:38,5934.18,5934.18,5934.18,5934.18,14003,336,2327,
2004-06-02_09:39,5937.37,5937.37,5937.37,5937.37,17651,357,3432,
2004-06-02_09:40,5938.77,5938.77,5938.77,5938.77,15016,287,2544,
2004-06-02_09:41,5943.36,5943.36,5943.36,5943.36,16854,319,3074,
2004-06-02_09:42,5943.33,5943.33,5943.33,5943.33,11366,205,2128,
2004-06-02_09:43,5944.13,5944.13,5944.13,5944.13,13933,278,2638,
2004-06-02_09:44,5944.85,5944.85,5944.85,5944.85,10815,198,1794,
2004-06-02_09:45,5945.54,5945.54,5945.54,5945.54,15413,271,2516,
2004-06-02_09:46,5942.15,5942.15,5942.15,5942.15,10261,156,1429,
2004-06-02_09:47,5941.80,5941.80,5941.80,5941.80,10747,209,1892,
2004-06-02_09:48,5939.65,5939.65,5939.65,5939.65,7638,135,1314,
2004-06-02_09:49,5934.06,5934.06,5934.06,5934.06,11263,218,2050,
2004-06-02_09:50,5930.17,5930.17,5930.17,5930.17,9900,171,1579,
2004-06-02_09:51,5932.82,5932.82,5932.82,5932.82,15106,241,2280,
2004-06-02_09:52,5927.79,5927.79,5927.79,5927.79,9013,152,1284,
2004-06-02_09:53,5932.51,5932.51,5932.51,5932.51,10057,228,1824,
2004-06-02_09:54,5931.93,5931.93,5931.93,5931.93,5328,121,1130,
2004-06-02_09:55,5932.11,5932.11,5932.11,5932.11,7789,175,1501,
2004-06-02_09:56,5932.33,5932.33,5932.33,5932.33,4317,94,885,
2004-06-02_09:57,5927.45,5927.45,5927.45,5927.45,6158,120,1201,
2004-06-02_09:58,5931.29,5931.29,5931.29,5931.29,5014,108,955,
2004-06-02_09:59,5928.65,5928.65,5928.65,5928.65,7070,164,1358,
2004-06-02_10:00,5930.64,5930.64,5930.64,5930.64,5400,118,1059,
2004-06-02_10:01,5931.96,5931.96,5931.96,5931.96,7127,159,1344,
2004-06-02_10:02,5930.60,5930.60,5930.60,5930.60,5103,95,934,
2004-06-02_10:03,5928.29,5928.29,5928.29,5928.29,6496,160,1229,
2004-06-02_10:04,5926.60,5926.60,5926.60,5926.60,5915,136,1075,
2004-06-02_10:05,5926.46,5926.46,5926.46,5926.46,7797,205,1369,
2004-06-02_10:06,5919.35,5919.35,5919.35,5919.35,7762,197,1364,
2004-06-02_10:07,5916.19,5916.19,5916.19,5916.19,10164,240,1959,
2004-06-02_10:08,5915.00,5915.00,5915.00,5915.00,8747,211,1553,
2004-06-02_10:09,5916.16,5916.16,5916.16,5916.16,15695,376,2575,
2004-06-02_10:10,5915.96,5915.96,5915.96,5915.96,8783,183,1483,
2004-06-02_10:11,5910.75,5910.75,5910.75,5910.75,12395,260,2000,
2004-06-02_10:12,5908.94,5908.94,5908.94,5908.94,6059,134,1160,
2004-06-02_10:13,5912.91,5912.91,5912.91,5912.91,9339,179,1617,
2004-06-02_10:14,5910.39,5910.39,5910.39,5910.39,5723,105,1129,
2004-06-02_10:15,5913.19,5913.19,5913.19,5913.19,8447,177,1545,
2004-06-02_10:16,5909.01,5909.01,5909.01,5909.01,4967,80,940,
2004-06-02_10:17,5906.19,5906.19,5906.19,5906.19,6868,134,1312,
2004-06-02_10:18,5909.24,5909.24,5909.24,5909.24,7318,116,1262,
2004-06-02_10:19,5904.16,5904.16,5904.16,5904.16,8049,165,1511,
2004-06-02_10:20,5905.55,5905.55,5905.55,5905.55,7343,146,1275,
2004-06-02_10:21,5905.83,5905.83,5905.83,5905.83,8053,160,1482,
2004-06-02_10:22,5905.62,5905.62,5905.62,5905.62,7276,133,1351,
2004-06-02_10:23,5904.61,5904.61,5904.61,5904.61,9992,227,1756,
2004-06-02_10:24,5905.32,5905.32,5905.32,5905.32,6807,141,1436,
2004-06-02_10:25,5909.57,5909.57,5909.57,5909.57,7573,158,1438,
2004-06-02_10:26,5909.30,5909.30,5909.30,5909.30,6045,144,1133,
2004-06-02_10:27,5905.67,5905.67,5905.67,5905.67,6826,152,1416,
2004-06-02_10:28,5903.96,5903.96,5903.96,5903.96,5359,118,1005,
2004-06-02_10:29,5908.63,5908.63,5908.63,5908.63,8775,260,1669,
2004-06-02_10:30,5897.13,5897.13,5897.13,5897.13,7865,183,1484,
2004-06-02_10:31,5897.75,5897.75,5897.75,5897.75,11071,264,2055,
2004-06-02_10:32,5896.51,5896.51,5896.51,5896.51,9261,226,1768,
2004-06-02_10:33,5895.28,5895.28,5895.28,5895.28,8793,217,1655,
2004-06-02_10:34,5898.79,5898.79,5898.79,5898.79,7574,197,1467,
2004-06-02_10:35,5896.62,5896.62,5896.62,5896.62,7970,186,1623,
2004-06-02_10:36,5894.69,5894.69,5894.69,5894.69,5877,124,1175,
2004-06-02_10:37,5897.23,5897.23,5897.23,5897.23,6960,176,1353,
2004-06-02_10:38,5900.36,5900.36,5900.36,5900.36,5351,133,998,
2004-06-02_10:39,5895.14,5895.14,5895.14,5895.14,5607,114,1049,
2004-06-02_10:40,5898.23,5898.23,5898.23,5898.23,4655,82,801,
2004-06-02_10:41,5899.42,5899.42,5899.42,5899.42,7885,167,1166,
2004-06-02_10:42,5898.30,5898.30,5898.30,5898.30,5779,109,962,
2004-06-02_10:43,5900.39,5900.39,5900.39,5900.39,5902,111,1159,
2004-06-02_10:44,5897.77,5897.77,5897.77,5897.77,4743,88,953,
2004-06-02_10:45,5901.59,5901.59,5901.59,5901.59,5981,120,1156,
2004-06-02_10:46,5900.11,5900.11,5900.11,5900.11,4919,97,929,
2004-06-02_10:47,5901.36,5901.36,5901.36,5901.36,6480,129,1218,
2004-06-02_10:48,5901.24,5901.24,5901.24,5901.24,3689,65,720,
2004-06-02_10:49,5902.92,5902.92,5902.92,5902.92,5123,100,961,
2004-06-02_10:50,5905.33,5905.33,5905.33,5905.33,5040,85,893,
2004-06-02_10:51,5898.27,5898.27,5898.27,5898.27,4597,92,966,
2004-06-02_10:52,5904.36,5904.36,5904.36,5904.36,5681,115,933,
2004-06-02_10:53,5908.42,5908.42,5908.42,5908.42,5583,104,959,
2004-06-02_10:54,5907.34,5907.34,5907.34,5907.34,4624,137,840,
2004-06-02_10:55,5908.10,5908.10,5908.10,5908.10,7684,207,1248,
2004-06-02_10:56,5909.53,5909.53,5909.53,5909.53,5161,110,837,
2004-06-02_10:57,5911.01,5911.01,5911.01,5911.01,6861,120,1151,
2004-06-02_10:58,5912.06,5912.06,5912.06,5912.06,5615,92,869,
2004-06-02_10:59,5905.02,5905.02,5905.02,5905.02,7456,154,1219,
2004-06-02_11:00,5915.33,5915.33,5915.33,5915.33,5053,108,864,
2004-06-02_11:01,5916.27,5916.27,5916.27,5916.27,4641,95,894,
2004-06-02_11:02,5910.41,5910.41,5910.41,5910.41,5903,126,901,
2004-06-02_11:03,5912.64,5912.64,5912.64,5912.64,5141,107,1008,
2004-06-02_11:04,5908.59,5908.59,5908.59,5908.59,4134,85,801,
2004-06-02_11:05,5915.48,5915.48,5915.48,5915.48,6250,115,1124,
2004-06-02_11:06,5908.65,5908.65,5908.65,5908.65,5532,94,777,
2004-06-02_11:07,5911.72,5911.72,5911.72,5911.72,6988,143,1181,
2004-06-02_11:08,5905.84,5905.84,5905.84,5905.84,3855,74,648,
2004-06-02_11:09,5910.97,5910.97,5910.97,5910.97,4801,99,919,
2004-06-02_11:10,5905.87,5905.87,5905.87,5905.87,3072,77,693,
2004-06-02_11:11,5906.52,5906.52,5906.52,5906.52,5138,91,802,
2004-06-02_11:12,5910.75,5910.75,5910.75,5910.75,3715,69,651,
2004-06-02_11:13,5911.40,5911.40,5911.40,5911.40,4214,82,805,
2004-06-02_11:14,5914.65,5914.65,5914.65,5914.65,4472,67,636,
2004-06-02_11:15,5913.22,5913.22,5913.22,5913.22,4620,85,827,
2004-06-02_11:16,5911.33,5911.33,5911.33,5911.33,4108,81,567,
2004-06-02_11:17,5908.16,5908.16,5908.16,5908.16,4508,84,712,
2004-06-02_11:18,5908.53,5908.53,5908.53,5908.53,3518,64,645,
2004-06-02_11:19,5908.30,5908.30,5908.30,5908.30,5005,98,764,
2004-06-02_11:20,5901.67,5901.67,5901.67,5901.67,3266,53,587,
2004-06-02_11:21,5907.26,5907.26,5907.26,5907.26,4663,80,762,
2004-06-02_11:22,5905.91,5905.91,5905.91,5905.91,4227,70,728,
2004-06-02_11:23,5906.55,5906.55,5906.55,5906.55,4550,94,865,
2004-06-02_11:24,5905.92,5905.92,5905.92,5905.92,3931,71,635,
2004-06-02_11:25,5902.60,5902.60,5902.60,5902.60,5384,137,840,
2004-06-02_11:26,5898.65,5898.65,5898.65,5898.65,4545,99,846,
2004-06-02_11:27,5907.34,5907.34,5907.34,5907.34,6204,109,904,
2004-06-02_11:28,5904.37,5904.37,5904.37,5904.37,4254,85,805,
2004-06-02_11:29,5903.27,5903.27,5903.27,5903.27,4738,86,871,
2004-06-02_11:30,5909.83,5909.83,5909.83,5909.83,4859,98,832,
2004-06-02_11:31,5905.13,5905.13,5905.13,5905.13,5721,112,904,
2004-06-02_11:32,5905.74,5905.74,5905.74,5905.74,4262,80,740,
2004-06-02_11:33,5901.04,5901.04,5901.04,5901.04,7686,176,1138,
2004-06-02_11:34,5900.23,5900.23,5900.23,5900.23,6715,161,1028,
2004-06-02_11:35,5902.11,5902.11,5902.11,5902.11,10026,300,1938,
2004-06-02_11:36,5902.23,5902.23,5902.23,5902.23,8587,287,1339,
2004-06-02_11:37,5894.41,5894.41,5894.41,5894.41,8226,163,1351,
2004-06-02_11:38,5895.45,5895.45,5895.45,5895.45,6945,178,1287,
2004-06-02_11:39,5894.56,5894.56,5894.56,5894.56,9509,253,1796,
2004-06-02_11:40,5892.56,5892.56,5892.56,5892.56,8340,244,1859,
2004-06-02_11:41,5889.59,5889.59,5889.59,5889.59,12063,339,2232,
2004-06-02_11:42,5881.92,5881.92,5881.92,5881.92,11469,261,1824,
2004-06-02_11:43,5884.42,5884.42,5884.42,5884.42,13865,309,2466,
2004-06-02_11:44,5885.50,5885.50,5885.50,5885.50,12954,257,2111,
2004-06-02_11:45,5882.28,5882.28,5882.28,5882.28,13551,330,2374,
2004-06-02_11:46,5884.74,5884.74,5884.74,5884.74,8484,194,1661,
2004-06-02_11:47,5882.72,5882.72,5882.72,5882.72,11895,226,2019,
2004-06-02_11:48,5885.38,5885.38,5885.38,5885.38,6046,134,1124,
2004-06-02_11:49,5878.17,5878.17,5878.17,5878.17,7439,148,1400,
2004-06-02_11:50,5885.00,5885.00,5885.00,5885.00,5613,119,1068,
2004-06-02_11:51,5885.57,5885.57,5885.57,5885.57,7037,167,1321,
2004-06-02_11:52,5885.48,5885.48,5885.48,5885.48,6391,117,1061,
2004-06-02_11:53,5885.63,5885.63,5885.63,5885.63,7419,155,1149,
2004-06-02_11:54,5888.91,5888.91,5888.91,5888.91,4605,95,715,
2004-06-02_11:55,5894.98,5894.98,5894.98,5894.98,7114,138,1202,
2004-06-02_11:56,5890.24,5890.24,5890.24,5890.24,5231,85,808,
2004-06-02_11:57,5896.84,5896.84,5896.84,5896.84,5957,150,1015,
2004-06-02_11:58,5892.17,5892.17,5892.17,5892.17,3631,81,728,
2004-06-02_11:59,5892.70,5892.70,5892.70,5892.70,5468,111,1019,
2004-06-02_12:00,5897.06,5897.06,5897.06,5897.06,4424,97,765,
2004-06-02_12:01,5892.21,5892.21,5892.21,5892.21,5038,93,837,
2004-06-02_12:02,5893.53,5893.53,5893.53,5893.53,4397,91,748,
2004-06-02_12:03,5896.94,5896.94,5896.94,5896.94,5353,105,987,
2004-06-02_12:04,5895.11,5895.11,5895.11,5895.11,4225,78,785,
2004-06-02_12:05,5894.38,5894.38,5894.38,5894.38,5962,99,905,
2004-06-02_12:06,5891.63,5891.63,5891.63,5891.63,5793,164,787,
2004-06-02_12:07,5892.25,5892.25,5892.25,5892.25,5303,124,874,
2004-06-02_12:08,5894.01,5894.01,5894.01,5894.01,4427,92,759,
2004-06-02_12:09,5898.14,5898.14,5898.14,5898.14,4414,95,814,
2004-06-02_12:10,5895.59,5895.59,5895.59,5895.59,3051,57,630,
2004-06-02_12:11,5900.23,5900.23,5900.23,5900.23,4563,90,838,
2004-06-02_12:12,5899.87,5899.87,5899.87,5899.87,3717,67,630,
2004-06-02_12:13,5901.70,5901.70,5901.70,5901.70,4053,83,778,
2004-06-02_12:14,5902.30,5902.30,5902.30,5902.30,3668,72,603,
2004-06-02_12:15,5904.17,5904.17,5904.17,5904.17,4030,83,786,
2004-06-02_12:16,5903.79,5903.79,5903.79,5903.79,2738,59,589,
2004-06-02_12:17,5902.92,5902.92,5902.92,5902.92,4008,80,750,
2004-06-02_12:18,5899.93,5899.93,5899.93,5899.93,2909,52,584,
2004-06-02_12:19,5904.26,5904.26,5904.26,5904.26,4063,77,750,
2004-06-02_12:20,5897.06,5897.06,5897.06,5897.06,3798,74,735,
2004-06-02_12:21,5900.32,5900.32,5900.32,5900.32,3940,69,751,
2004-06-02_12:22,5899.77,5899.77,5899.77,5899.77,3669,70,623,
2004-06-02_12:23,5900.72,5900.72,5900.72,5900.72,4568,84,762,
2004-06-02_12:24,5894.74,5894.74,5894.74,5894.74,3841,76,696,
2004-06-02_12:25,5897.79,5897.79,5897.79,5897.79,5305,123,899,
2004-06-02_12:26,5897.25,5897.25,5897.25,5897.25,5499,122,812,
2004-06-02_12:27,5898.95,5898.95,5898.95,5898.95,6145,133,1008,
2004-06-02_12:28,5903.49,5903.49,5903.49,5903.49,5710,117,1045,
2004-06-02_12:29,5901.39,5901.39,5901.39,5901.39,8275,168,1448,
2004-06-02_12:30,5906.68,5906.68,5906.68,5906.68,6474,134,1206,
2004-06-02_12:31,5907.63,5907.63,5907.63,5907.63,8767,164,1282,
2004-06-02_12:32,5906.15,5906.15,5906.15,5906.15,7216,127,1000,
2004-06-02_12:33,5909.48,5909.48,5909.48,5909.48,6203,131,1174,
2004-06-02_12:34,5905.19,5905.19,5905.19,5905.19,4242,88,698,
2004-06-02_12:35,5908.67,5908.67,5908.67,5908.67,5895,125,1062,
2004-06-02_12:36,5903.82,5903.82,5903.82,5903.82,3219,62,641,
2004-06-02_12:37,5908.05,5908.05,5908.05,5908.05,6312,116,1044,
2004-06-02_12:38,5900.33,5900.33,5900.33,5900.33,4386,80,805,
2004-06-02_12:39,5898.44,5898.44,5898.44,5898.44,5672,116,992,
2004-06-02_12:40,5904.77,5904.77,5904.77,5904.77,4618,82,741,
2004-06-02_12:41,5899.99,5899.99,5899.99,5899.99,4832,110,972,
2004-06-02_12:42,5894.17,5894.17,5894.17,5894.17,4624,85,758,
2004-06-02_12:43,5897.06,5897.06,5897.06,5897.06,6113,134,1140,
2004-06-02_12:44,5894.32,5894.32,5894.32,5894.32,4925,99,1006,
2004-06-02_12:45,5897.03,5897.03,5897.03,5897.03,7359,153,1311,
2004-06-02_12:46,5893.92,5893.92,5893.92,5893.92,6748,113,1102,
2004-06-02_12:47,5895.92,5895.92,5895.92,5895.92,7485,181,1386,
2004-06-02_12:48,5896.42,5896.42,5896.42,5896.42,6235,146,1223,
2004-06-02_12:49,5891.62,5891.62,5891.62,5891.62,7453,143,1358,
2004-06-02_12:50,5889.27,5889.27,5889.27,5889.27,5926,106,1063,
2004-06-02_12:51,5891.05,5891.05,5891.05,5891.05,7915,171,1541,
2004-06-02_12:52,5887.05,5887.05,5887.05,5887.05,7442,163,1254,
2004-06-02_12:53,5886.94,5886.94,5886.94,5886.94,9190,204,1871,
2004-06-02_12:54,5886.37,5886.37,5886.37,5886.37,8640,220,1604,
2004-06-02_12:55,5884.02,5884.02,5884.02,5884.02,11410,263,2142,
2004-06-02_12:56,5880.11,5880.11,5880.11,5880.11,11650,282,2034,
2004-06-02_12:57,5880.52,5880.52,5880.52,5880.52,23515,663,4486,
2004-06-02_12:58,5877.12,5877.12,5877.12,5877.12,13837,330,2330,
2004-06-02_12:59,5877.69,5877.69,5877.69,5877.69,15813,328,2713,
2004-06-02_13:00,5879.94,5879.94,5879.94,5879.94,11421,222,1922,
2004-06-02_13:01,5881.14,5881.14,5881.14,5881.14,12742,311,2380,
2004-06-02_13:02,5880.84,5880.84,5880.84,5880.84,11077,224,1725,
2004-06-02_13:03,5886.81,5886.81,5886.81,5886.81,11176,257,2274,
2004-06-02_13:04,5891.23,5891.23,5891.23,5891.23,8304,173,1422,
2004-06-02_13:05,5888.03,5888.03,5888.03,5888.03,9474,200,1839,
2004-06-02_13:06,5888.59,5888.59,5888.59,5888.59,6565,140,1189,
2004-06-02_13:07,5888.41,5888.41,5888.41,5888.41,11327,206,1994,
2004-06-02_13:08,5888.81,5888.81,5888.81,5888.81,6369,126,1141,
2004-06-02_13:09,5886.72,5886.72,5886.72,5886.72,10883,261,2061,
2004-06-02_13:10,5888.02,5888.02,5888.02,5888.02,10000,216,1357,
2004-06-02_13:11,5885.95,5885.95,5885.95,5885.95,9184,230,1891,
2004-06-02_13:12,5885.06,5885.06,5885.06,5885.06,7475,148,1508,
2004-06-02_13:13,5887.67,5887.67,5887.67,5887.67,10939,206,1990,
2004-06-02_13:14,5888.59,5888.59,5888.59,5888.59,9754,232,1802,
2004-06-02_13:15,5886.89,5886.89,5886.89,5886.89,12645,311,2299,
2004-06-02_13:16,5882.69,5882.69,5882.69,5882.69,9799,217,1741,
2004-06-02_13:17,5884.69,5884.69,5884.69,5884.69,15218,280,2568,
2004-06-02_13:18,5883.28,5883.28,5883.28,5883.28,9999,200,1713,
2004-06-02_13:19,5880.74,5880.74,5880.74,5880.74,14211,285,2722,
2004-06-02_13:20,5877.40,5877.40,5877.40,5877.40,11315,212,2022,
2004-06-02_13:21,5880.71,5880.71,5880.71,5880.71,17311,334,3276,
2004-06-02_13:22,5875.73,5875.73,5875.73,5875.73,14971,295,2789,
2004-06-02_13:23,5878.25,5878.25,5878.25,5878.25,25137,565,4699,
2004-06-02_13:24,5875.22,5875.22,5875.22,5875.22,19879,414,3752,
2004-06-02_13:25,5879.27,5879.27,5879.27,5879.27,26331,557,5002,
2004-06-02_13:26,5879.28,5879.28,5879.28,5879.28,0,0,0,
2004-06-02_13:27,5879.28,5879.28,5879.28,5879.28,0,0,0,
2004-06-02_13:28,5879.28,5879.28,5879.28,5879.28,0,0,0,
2004-06-02_13:29,5879.28,5879.28,5879.28,5879.28,0,0,0,
2004-06-02_13:30,5875.67,5875.67,5875.67,5875.67,151688,3338,26751,
2004-06-03_09:01,5906.09,5906.09,5906.09,5906.09,78548,1849,13671,
2004-06-03_09:02,5911.59,5911.59,5911.59,5911.59,39957,582,3984,
2004-06-03_09:03,5918.22,5918.22,5918.22,5918.22,32228,824,5932,
2004-06-03_09:04,5919.72,5919.72,5919.72,5919.72,20728,540,3727,
2004-06-03_09:05,5919.63,5919.63,5919.63,5919.63,27684,625,5394,
2004-06-03_09:06,5918.75,5918.75,5918.75,5918.75,17055,405,3300,
2004-06-03_09:07,5909.00,5909.00,5909.00,5909.00,31754,819,5749,
2004-06-03_09:08,5907.18,5907.18,5907.18,5907.18,18476,392,3374,
2004-06-03_09:09,5901.86,5901.86,5901.86,5901.86,23183,551,4540,
2004-06-03_09:10,5902.10,5902.10,5902.10,5902.10,17431,378,3018,
2004-06-03_09:11,5898.20,5898.20,5898.20,5898.20,19385,486,3643,
2004-06-03_09:12,5901.35,5901.35,5901.35,5901.35,14538,337,2495,
2004-06-03_09:13,5903.84,5903.84,5903.84,5903.84,19270,461,3667,
2004-06-03_09:14,5905.23,5905.23,5905.23,5905.23,12246,266,2360,
2004-06-03_09:15,5908.08,5908.08,5908.08,5908.08,20618,474,3668,
2004-06-03_09:16,5910.52,5910.52,5910.52,5910.52,15297,395,2688,
2004-06-03_09:17,5910.18,5910.18,5910.18,5910.18,21857,531,3851,
2004-06-03_09:18,5912.82,5912.82,5912.82,5912.82,14152,321,2417,
2004-06-03_09:19,5913.96,5913.96,5913.96,5913.96,20488,436,3516,
2004-06-03_09:20,5911.15,5911.15,5911.15,5911.15,13868,274,2385,
2004-06-03_09:21,5907.09,5907.09,5907.09,5907.09,19976,392,3285,
2004-06-03_09:22,5909.06,5909.06,5909.06,5909.06,12317,287,2357,
2004-06-03_09:23,5908.05,5908.05,5908.05,5908.05,15828,347,2997,
2004-06-03_09:24,5908.71,5908.71,5908.71,5908.71,10882,203,2010,
2004-06-03_09:25,5906.91,5906.91,5906.91,5906.91,13311,268,2489,
2004-06-03_09:26,5910.11,5910.11,5910.11,5910.11,9726,221,2053,
2004-06-03_09:27,5900.43,5900.43,5900.43,5900.43,15624,368,2968,
2004-06-03_09:28,5898.30,5898.30,5898.30,5898.30,11455,232,2071,
2004-06-03_09:29,5893.48,5893.48,5893.48,5893.48,17027,414,3361,
2004-06-03_09:30,5895.61,5895.61,5895.61,5895.61,13382,376,2825,
2004-06-03_09:31,5886.77,5886.77,5886.77,5886.77,20431,492,3918,
2004-06-03_09:32,5887.08,5887.08,5887.08,5887.08,15122,350,2767,
2004-06-03_09:33,5882.18,5882.18,5882.18,5882.18,21286,635,4111,
2004-06-03_09:34,5875.53,5875.53,5875.53,5875.53,15788,432,2866,
2004-06-03_09:35,5876.25,5876.25,5876.25,5876.25,19807,474,3828,
2004-06-03_09:36,5876.44,5876.44,5876.44,5876.44,18002,496,3025,
2004-06-03_09:37,5876.26,5876.26,5876.26,5876.26,18242,494,3380,
2004-06-03_09:38,5875.76,5875.76,5875.76,5875.76,12063,315,2082,
2004-06-03_09:39,5877.37,5877.37,5877.37,5877.37,11771,314,2370,
2004-06-03_09:40,5881.18,5881.18,5881.18,5881.18,9518,221,1675,
2004-06-03_09:41,5883.76,5883.76,5883.76,5883.76,13219,377,2549,
2004-06-03_09:42,5885.92,5885.92,5885.92,5885.92,8901,207,1555,
2004-06-03_09:43,5887.82,5887.82,5887.82,5887.82,13620,369,2544,
2004-06-03_09:44,5888.26,5888.26,5888.26,5888.26,9659,281,1787,
2004-06-03_09:45,5893.56,5893.56,5893.56,5893.56,14197,427,2607,
2004-06-03_09:46,5900.17,5900.17,5900.17,5900.17,7942,186,1596,
2004-06-03_09:47,5899.01,5899.01,5899.01,5899.01,12169,251,2019,
2004-06-03_09:48,5898.13,5898.13,5898.13,5898.13,8792,201,1532,
2004-06-03_09:49,5893.18,5893.18,5893.18,5893.18,8869,202,1708,
2004-06-03_09:50,5890.48,5890.48,5890.48,5890.48,6115,125,1273,
2004-06-03_09:51,5893.13,5893.13,5893.13,5893.13,10363,237,1788,
2004-06-03_09:52,5886.55,5886.55,5886.55,5886.55,6630,131,1136,
2004-06-03_09:53,5884.94,5884.94,5884.94,5884.94,7872,154,1500,
2004-06-03_09:54,5884.20,5884.20,5884.20,5884.20,5850,109,1053,
2004-06-03_09:55,5881.87,5881.87,5881.87,5881.87,8210,154,1491,
2004-06-03_09:56,5882.54,5882.54,5882.54,5882.54,5659,118,1032,
2004-06-03_09:57,5883.71,5883.71,5883.71,5883.71,5997,121,1223,
2004-06-03_09:58,5881.09,5881.09,5881.09,5881.09,4494,88,900,
2004-06-03_09:59,5884.87,5884.87,5884.87,5884.87,7121,174,1336,
2004-06-03_10:00,5877.59,5877.59,5877.59,5877.59,5304,130,1059,
2004-06-03_10:01,5883.41,5883.41,5883.41,5883.41,10355,285,1980,
2004-06-03_10:02,5877.82,5877.82,5877.82,5877.82,4617,93,1034,
2004-06-03_10:03,5880.77,5880.77,5880.77,5880.77,7914,168,1521,
2004-06-03_10:04,5876.22,5876.22,5876.22,5876.22,5621,106,1048,
2004-06-03_10:05,5875.82,5875.82,5875.82,5875.82,8159,169,1497,
2004-06-03_10:06,5870.77,5870.77,5870.77,5870.77,7235,141,1334,
2004-06-03_10:07,5871.22,5871.22,5871.22,5871.22,11462,245,2050,
2004-06-03_10:08,5868.37,5868.37,5868.37,5868.37,11585,227,2047,
2004-06-03_10:09,5865.57,5865.57,5865.57,5865.57,20059,467,3169,
2004-06-03_10:10,5864.83,5864.83,5864.83,5864.83,11786,253,1999,
2004-06-03_10:11,5859.08,5859.08,5859.08,5859.08,18188,335,3198,
2004-06-03_10:12,5853.89,5853.89,5853.89,5853.89,10694,193,1953,
2004-06-03_10:13,5857.20,5857.20,5857.20,5857.20,14550,286,2677,
2004-06-03_10:14,5858.51,5858.51,5858.51,5858.51,10021,202,1785,
2004-06-03_10:15,5858.01,5858.01,5858.01,5858.01,11617,238,2249,
2004-06-03_10:16,5859.18,5859.18,5859.18,5859.18,7039,146,1209,
2004-06-03_10:17,5862.20,5862.20,5862.20,5862.20,10120,221,1684,
2004-06-03_10:18,5862.65,5862.65,5862.65,5862.65,5153,113,971,
2004-06-03_10:19,5866.36,5866.36,5866.36,5866.36,7073,166,1338,
2004-06-03_10:20,5863.75,5863.75,5863.75,5863.75,4650,118,941,
2004-06-03_10:21,5866.22,5866.22,5866.22,5866.22,7285,204,1404,
2004-06-03_10:22,5864.75,5864.75,5864.75,5864.75,4173,94,830,
2004-06-03_10:23,5865.56,5865.56,5865.56,5865.56,7579,142,1180,
2004-06-03_10:24,5866.57,5866.57,5866.57,5866.57,5652,111,889,
2004-06-03_10:25,5866.59,5866.59,5866.59,5866.59,6838,143,1060,
2004-06-03_10:26,5866.39,5866.39,5866.39,5866.39,5022,139,779,
2004-06-03_10:27,5860.52,5860.52,5860.52,5860.52,5644,136,1088,
2004-06-03_10:28,5871.02,5871.02,5871.02,5871.02,3795,94,800,
2004-06-03_10:29,5865.32,5865.32,5865.32,5865.32,6262,118,1140,
2004-06-03_10:30,5865.64,5865.64,5865.64,5865.64,3767,78,691,
2004-06-03_10:31,5862.03,5862.03,5862.03,5862.03,5930,139,1062,
2004-06-03_10:32,5862.77,5862.77,5862.77,5862.77,3533,87,761,
2004-06-03_10:33,5863.03,5863.03,5863.03,5863.03,4266,88,829,
2004-06-03_10:34,5860.94,5860.94,5860.94,5860.94,4745,103,777,
2004-06-03_10:35,5862.76,5862.76,5862.76,5862.76,4760,95,933,
2004-06-03_10:36,5858.08,5858.08,5858.08,5858.08,3363,70,691,
2004-06-03_10:37,5862.70,5862.70,5862.70,5862.70,5548,137,991,
2004-06-03_10:38,5863.15,5863.15,5863.15,5863.15,4287,95,816,
2004-06-03_10:39,5857.02,5857.02,5857.02,5857.02,6562,153,1070,
2004-06-03_10:40,5860.34,5860.34,5860.34,5860.34,4814,114,901,
2004-06-03_10:41,5860.81,5860.81,5860.81,5860.81,6238,121,1111,
2004-06-03_10:42,5859.04,5859.04,5859.04,5859.04,5593,98,862,
2004-06-03_10:43,5861.63,5861.63,5861.63,5861.63,7061,150,1135,
2004-06-03_10:44,5861.40,5861.40,5861.40,5861.40,5351,97,874,
2004-06-03_10:45,5861.50,5861.50,5861.50,5861.50,6387,149,1140,
2004-06-03_10:46,5861.46,5861.46,5861.46,5861.46,5301,91,860,
2004-06-03_10:47,5863.53,5863.53,5863.53,5863.53,5600,128,907,
2004-06-03_10:48,5866.00,5866.00,5866.00,5866.00,4237,103,761,
2004-06-03_10:49,5866.68,5866.68,5866.68,5866.68,5625,140,970,
2004-06-03_10:50,5868.93,5868.93,5868.93,5868.93,4851,111,845,
2004-06-03_10:51,5871.10,5871.10,5871.10,5871.10,6228,140,1016,
2004-06-03_10:52,5868.12,5868.12,5868.12,5868.12,6460,159,947,
2004-06-03_10:53,5873.26,5873.26,5873.26,5873.26,7741,162,1262,
2004-06-03_10:54,5876.47,5876.47,5876.47,5876.47,5600,125,1100,
2004-06-03_10:55,5878.61,5878.61,5878.61,5878.61,9494,211,1562,
2004-06-03_10:56,5879.33,5879.33,5879.33,5879.33,7764,204,1218,
2004-06-03_10:57,5875.90,5875.90,5875.90,5875.90,9642,221,1773,
2004-06-03_10:58,5878.07,5878.07,5878.07,5878.07,5768,120,1014,
2004-06-03_10:59,5881.56,5881.56,5881.56,5881.56,6776,135,1235,
2004-06-03_11:00,5878.81,5878.81,5878.81,5878.81,4991,105,920,
2004-06-03_11:01,5879.67,5879.67,5879.67,5879.67,6093,118,1156,
2004-06-03_11:02,5877.03,5877.03,5877.03,5877.03,3772,75,797,
2004-06-03_11:03,5878.48,5878.48,5878.48,5878.48,7244,191,1185,
2004-06-03_11:04,5879.83,5879.83,5879.83,5879.83,4691,103,843,
2004-06-03_11:05,5879.99,5879.99,5879.99,5879.99,6272,147,1073,
2004-06-03_11:06,5881.66,5881.66,5881.66,5881.66,3663,77,740,
2004-06-03_11:07,5876.82,5876.82,5876.82,5876.82,5425,105,957,
2004-06-03_11:08,5874.76,5874.76,5874.76,5874.76,4062,95,783,
2004-06-03_11:09,5879.44,5879.44,5879.44,5879.44,4495,110,907,
2004-06-03_11:10,5883.41,5883.41,5883.41,5883.41,3896,76,742,
2004-06-03_11:11,5878.98,5878.98,5878.98,5878.98,5513,118,912,
2004-06-03_11:12,5883.12,5883.12,5883.12,5883.12,4617,101,787,
2004-06-03_11:13,5880.72,5880.72,5880.72,5880.72,4968,133,994,
2004-06-03_11:14,5877.44,5877.44,5877.44,5877.44,4222,90,797,
2004-06-03_11:15,5882.63,5882.63,5882.63,5882.63,5460,119,1030,
2004-06-03_11:16,5880.06,5880.06,5880.06,5880.06,4068,99,814,
2004-06-03_11:17,5882.18,5882.18,5882.18,5882.18,6882,214,1335,
2004-06-03_11:18,5883.09,5883.09,5883.09,5883.09,5671,154,1001,
2004-06-03_11:19,5884.47,5884.47,5884.47,5884.47,4956,117,968,
2004-06-03_11:20,5878.18,5878.18,5878.18,5878.18,5165,135,858,
2004-06-03_11:21,5880.36,5880.36,5880.36,5880.36,5423,104,1063,
2004-06-03_11:22,5881.62,5881.62,5881.62,5881.62,4709,103,867,
2004-06-03_11:23,5890.64,5890.64,5890.64,5890.64,4734,102,891,
2004-06-03_11:24,5889.80,5889.80,5889.80,5889.80,4240,91,821,
2004-06-03_11:25,5888.69,5888.69,5888.69,5888.69,6064,131,1059,
2004-06-03_11:26,5890.28,5890.28,5890.28,5890.28,7732,264,1385,
2004-06-03_11:27,5890.15,5890.15,5890.15,5890.15,11117,309,1693,
2004-06-03_11:28,5878.71,5878.71,5878.71,5878.71,5881,129,1081,
2004-06-03_11:29,5880.84,5880.84,5880.84,5880.84,6983,143,1353,
2004-06-03_11:30,5886.56,5886.56,5886.56,5886.56,4865,105,1033,
2004-06-03_11:31,5885.75,5885.75,5885.75,5885.75,5805,135,1153,
2004-06-03_11:32,5885.52,5885.52,5885.52,5885.52,4768,101,815,
2004-06-03_11:33,5887.22,5887.22,5887.22,5887.22,6640,133,1089,
2004-06-03_11:34,5885.70,5885.70,5885.70,5885.70,5069,111,834,
2004-06-03_11:35,5881.93,5881.93,5881.93,5881.93,6706,139,1306,
2004-06-03_11:36,5881.08,5881.08,5881.08,5881.08,4912,98,846,
2004-06-03_11:37,5883.85,5883.85,5883.85,5883.85,5828,109,1097,
2004-06-03_11:38,5881.93,5881.93,5881.93,5881.93,4238,85,723,
2004-06-03_11:39,5874.77,5874.77,5874.77,5874.77,4606,93,838,
2004-06-03_11:40,5880.35,5880.35,5880.35,5880.35,3907,83,817,
2004-06-03_11:41,5879.35,5879.35,5879.35,5879.35,8361,192,1408,
2004-06-03_11:42,5877.39,5877.39,5877.39,5877.39,4103,89,789,
2004-06-03_11:43,5870.94,5870.94,5870.94,5870.94,8030,219,1201,
2004-06-03_11:44,5869.40,5869.40,5869.40,5869.40,5624,135,1050,
2004-06-03_11:45,5866.84,5866.84,5866.84,5866.84,14685,450,2377,
2004-06-03_11:46,5863.49,5863.49,5863.49,5863.49,9666,240,1771,
2004-06-03_11:47,5862.27,5862.27,5862.27,5862.27,13473,323,2547,
2004-06-03_11:48,5860.04,5860.04,5860.04,5860.04,7744,166,1452,
2004-06-03_11:49,5856.28,5856.28,5856.28,5856.28,10557,213,1788,
2004-06-03_11:50,5861.54,5861.54,5861.54,5861.54,7664,133,1397,
2004-06-03_11:51,5858.55,5858.55,5858.55,5858.55,12901,336,2169,
2004-06-03_11:52,5857.73,5857.73,5857.73,5857.73,9422,136,1304,
2004-06-03_11:53,5860.51,5860.51,5860.51,5860.51,10091,257,1771,
2004-06-03_11:54,5859.94,5859.94,5859.94,5859.94,10289,397,2261,
2004-06-03_11:55,5855.75,5855.75,5855.75,5855.75,14764,494,2832,
2004-06-03_11:56,5850.94,5850.94,5850.94,5850.94,9914,287,1894,
2004-06-03_11:57,5853.75,5853.75,5853.75,5853.75,12589,449,2731,
2004-06-03_11:58,5850.42,5850.42,5850.42,5850.42,9586,234,1689,
2004-06-03_11:59,5844.53,5844.53,5844.53,5844.53,13332,330,2425,
2004-06-03_12:00,5847.51,5847.51,5847.51,5847.51,12261,269,2140,
2004-06-03_12:01,5845.18,5845.18,5845.18,5845.18,18701,403,2810,
2004-06-03_12:02,5845.48,5845.48,5845.48,5845.48,17078,492,2827,
2004-06-03_12:03,5830.65,5830.65,5830.65,5830.65,22645,672,4188,
2004-06-03_12:04,5825.62,5825.62,5825.62,5825.62,16361,407,3145,
2004-06-03_12:05,5821.38,5821.38,5821.38,5821.38,30623,714,5029,
2004-06-03_12:06,5817.99,5817.99,5817.99,5817.99,20088,432,3236,
2004-06-03_12:07,5821.02,5821.02,5821.02,5821.02,22412,530,3821,
2004-06-03_12:08,5819.67,5819.67,5819.67,5819.67,16332,418,2611,
2004-06-03_12:09,5825.47,5825.47,5825.47,5825.47,19998,502,3191,
2004-06-03_12:10,5832.53,5832.53,5832.53,5832.53,8297,166,1460,
2004-06-03_12:11,5835.41,5835.41,5835.41,5835.41,14181,436,2283,
2004-06-03_12:12,5830.49,5830.49,5830.49,5830.49,7318,219,1536,
2004-06-03_12:13,5832.68,5832.68,5832.68,5832.68,8074,207,1604,
2004-06-03_12:14,5830.42,5830.42,5830.42,5830.42,4459,103,1000,
2004-06-03_12:15,5834.77,5834.77,5834.77,5834.77,8946,289,1480,
2004-06-03_12:16,5831.14,5831.14,5831.14,5831.14,5121,143,1106,
2004-06-03_12:17,5834.65,5834.65,5834.65,5834.65,7063,147,1337,
2004-06-03_12:18,5835.30,5835.30,5835.30,5835.30,5040,119,966,
2004-06-03_12:19,5823.32,5823.32,5823.32,5823.32,10932,278,2026,
2004-06-03_12:20,5821.92,5821.92,5821.92,5821.92,10222,254,1817,
2004-06-03_12:21,5812.30,5812.30,5812.30,5812.30,15929,398,2745,
2004-06-03_12:22,5812.85,5812.85,5812.85,5812.85,15389,419,2586,
2004-06-03_12:23,5805.39,5805.39,5805.39,5805.39,25293,737,4930,
2004-06-03_12:24,5797.73,5797.73,5797.73,5797.73,23361,819,5347,
2004-06-03_12:25,5793.62,5793.62,5793.62,5793.62,28699,815,6188,
2004-06-03_12:26,5781.86,5781.86,5781.86,5781.86,26321,647,4497,
2004-06-03_12:27,5778.24,5778.24,5778.24,5778.24,34757,848,6356,
2004-06-03_12:28,5773.16,5773.16,5773.16,5773.16,24325,499,4482,
2004-06-03_12:29,5769.64,5769.64,5769.64,5769.64,32191,796,6148,
2004-06-03_12:30,5770.07,5770.07,5770.07,5770.07,26659,619,4096,
2004-06-03_12:31,5770.95,5770.95,5770.95,5770.95,23827,592,4728,
2004-06-03_12:32,5772.16,5772.16,5772.16,5772.16,13763,313,2782,
2004-06-03_12:33,5779.57,5779.57,5779.57,5779.57,17747,410,3392,
2004-06-03_12:34,5782.28,5782.28,5782.28,5782.28,10754,229,2160,
2004-06-03_12:35,5794.53,5794.53,5794.53,5794.53,18735,499,3022,
2004-06-03_12:36,5783.96,5783.96,5783.96,5783.96,10172,245,1854,
2004-06-03_12:37,5784.60,5784.60,5784.60,5784.60,14725,385,2726,
2004-06-03_12:38,5780.63,5780.63,5780.63,5780.63,9076,218,1943,
2004-06-03_12:39,5778.01,5778.01,5778.01,5778.01,13454,371,2661,
2004-06-03_12:40,5790.79,5790.79,5790.79,5790.79,9117,220,1795,
2004-06-03_12:41,5793.28,5793.28,5793.28,5793.28,11373,253,2097,
2004-06-03_12:42,5790.35,5790.35,5790.35,5790.35,9464,254,1792,
2004-06-03_12:43,5793.23,5793.23,5793.23,5793.23,11268,258,2049,
2004-06-03_12:44,5791.69,5791.69,5791.69,5791.69,9880,227,1767,
2004-06-03_12:45,5791.81,5791.81,5791.81,5791.81,9569,237,1895,
2004-06-03_12:46,5790.37,5790.37,5790.37,5790.37,7114,158,1381,
2004-06-03_12:47,5794.36,5794.36,5794.36,5794.36,8529,240,1726,
2004-06-03_12:48,5789.10,5789.10,5789.10,5789.10,9898,205,1581,
2004-06-03_12:49,5783.38,5783.38,5783.38,5783.38,12730,317,2459,
2004-06-03_12:50,5781.94,5781.94,5781.94,5781.94,8009,193,1647,
2004-06-03_12:51,5780.03,5780.03,5780.03,5780.03,17208,342,2726,
2004-06-03_12:52,5776.63,5776.63,5776.63,5776.63,10030,239,1984,
2004-06-03_12:53,5773.24,5773.24,5773.24,5773.24,20712,607,3941,
2004-06-03_12:54,5776.35,5776.35,5776.35,5776.35,16135,373,3086,
2004-06-03_12:55,5768.40,5768.40,5768.40,5768.40,20371,487,3874,
2004-06-03_12:56,5758.99,5758.99,5758.99,5758.99,15127,354,2849,
2004-06-03_12:57,5748.81,5748.81,5748.81,5748.81,27046,673,5061,
2004-06-03_12:58,5748.01,5748.01,5748.01,5748.01,29835,882,5381,
2004-06-03_12:59,5737.58,5737.58,5737.58,5737.58,41331,1149,8295,
2004-06-03_13:00,5734.47,5734.47,5734.47,5734.47,27878,591,5051,
2004-06-03_13:01,5724.80,5724.80,5724.80,5724.80,38629,867,7016,
2004-06-03_13:02,5724.95,5724.95,5724.95,5724.95,26784,545,5050,
2004-06-03_13:03,5724.31,5724.31,5724.31,5724.31,34602,710,6107,
2004-06-03_13:04,5726.95,5726.95,5726.95,5726.95,20349,409,3583,
2004-06-03_13:05,5729.56,5729.56,5729.56,5729.56,28132,579,4746,
2004-06-03_13:06,5737.58,5737.58,5737.58,5737.58,17199,361,3102,
2004-06-03_13:07,5741.69,5741.69,5741.69,5741.69,20860,510,3837,
2004-06-03_13:08,5746.04,5746.04,5746.04,5746.04,13879,284,2373,
2004-06-03_13:09,5750.12,5750.12,5750.12,5750.12,19457,426,3202,
2004-06-03_13:10,5752.34,5752.34,5752.34,5752.34,10773,235,2143,
2004-06-03_13:11,5753.31,5753.31,5753.31,5753.31,17748,445,2907,
2004-06-03_13:12,5754.11,5754.11,5754.11,5754.11,10907,256,2028,
2004-06-03_13:13,5748.40,5748.40,5748.40,5748.40,14258,340,2539,
2004-06-03_13:14,5749.75,5749.75,5749.75,5749.75,16580,370,2311,
2004-06-03_13:15,5740.47,5740.47,5740.47,5740.47,15597,351,2946,
2004-06-03_13:16,5738.93,5738.93,5738.93,5738.93,12737,289,2489,
2004-06-03_13:17,5737.98,5737.98,5737.98,5737.98,19790,433,3603,
2004-06-03_13:18,5736.50,5736.50,5736.50,5736.50,19367,449,3605,
2004-06-03_13:19,5730.53,5730.53,5730.53,5730.53,29586,816,5916,
2004-06-03_13:20,5732.59,5732.59,5732.59,5732.59,20225,444,3562,
2004-06-03_13:21,5716.93,5716.93,5716.93,5716.93,29063,713,5946,
2004-06-03_13:22,5711.91,5711.91,5711.91,5711.91,25281,633,4808,
2004-06-03_13:23,5710.94,5710.94,5710.94,5710.94,43987,1079,8045,
2004-06-03_13:24,5701.43,5701.43,5701.43,5701.43,37891,887,7119,
2004-06-03_13:25,5691.24,5691.24,5691.24,5691.24,51720,1092,8827,
2004-06-03_13:26,5691.24,5691.24,5691.24,5691.24,0,0,0,
2004-06-03_13:27,5691.24,5691.24,5691.24,5691.24,0,0,0,
2004-06-03_13:28,5691.24,5691.24,5691.24,5691.24,0,0,0,
2004-06-03_13:29,5691.24,5691.24,5691.24,5691.24,0,0,0,
2004-06-03_13:30,5671.45,5671.45,5671.45,5671.45,218607,4596,37222,
2004-06-04_09:01,5667.08,5667.08,5667.08,5667.08,164550,4839,17542,
2004-06-04_09:02,5674.08,5674.08,5674.08,5674.08,51609,582,4283,
2004-06-04_09:03,5697.14,5697.14,5697.14,5697.14,42423,969,6766,
2004-06-04_09:04,5706.78,5706.78,5706.78,5706.78,29688,749,5385,
2004-06-04_09:05,5719.60,5719.60,5719.60,5719.60,39563,953,7719,
2004-06-04_09:06,5729.24,5729.24,5729.24,5729.24,25451,546,4869,
2004-06-04_09:07,5726.88,5726.88,5726.88,5726.88,36875,863,6968,
2004-06-04_09:08,5734.48,5734.48,5734.48,5734.48,26319,575,4733,
2004-06-04_09:09,5727.86,5727.86,5727.86,5727.86,30639,704,5965,
2004-06-04_09:10,5725.58,5725.58,5725.58,5725.58,22564,498,4086,
2004-06-04_09:11,5718.49,5718.49,5718.49,5718.49,32707,763,6109,
2004-06-04_09:12,5717.78,5717.78,5717.78,5717.78,20381,387,3717,
2004-06-04_09:13,5705.39,5705.39,5705.39,5705.39,25159,557,4840,
2004-06-04_09:14,5703.55,5703.55,5703.55,5703.55,21320,483,3634,
2004-06-04_09:15,5696.65,5696.65,5696.65,5696.65,30418,704,5260,
2004-06-04_09:16,5697.76,5697.76,5697.76,5697.76,22626,477,3583,
2004-06-04_09:17,5699.85,5699.85,5699.85,5699.85,30276,692,5008,
2004-06-04_09:18,5702.54,5702.54,5702.54,5702.54,20567,471,3171,
2004-06-04_09:19,5703.25,5703.25,5703.25,5703.25,22568,464,3841,
2004-06-04_09:20,5710.34,5710.34,5710.34,5710.34,17517,364,3052,
2004-06-04_09:21,5708.45,5708.45,5708.45,5708.45,17519,408,3399,
2004-06-04_09:22,5711.55,5711.55,5711.55,5711.55,13416,260,2265,
2004-06-04_09:23,5712.19,5712.19,5712.19,5712.19,15445,309,2850,
2004-06-04_09:24,5717.18,5717.18,5717.18,5717.18,11311,220,2044,
2004-06-04_09:25,5717.96,5717.96,5717.96,5717.96,15803,324,2926,
2004-06-04_09:26,5719.89,5719.89,5719.89,5719.89,10140,211,1882,
2004-06-04_09:27,5715.33,5715.33,5715.33,5715.33,13238,247,2437,
2004-06-04_09:28,5712.94,5712.94,5712.94,5712.94,9624,176,1772,
2004-06-04_09:29,5714.47,5714.47,5714.47,5714.47,12901,260,2430,
2004-06-04_09:30,5716.04,5716.04,5716.04,5716.04,9960,184,1798,
2004-06-04_09:31,5710.26,5710.26,5710.26,5710.26,12705,306,2441,
2004-06-04_09:32,5710.20,5710.20,5710.20,5710.20,9155,194,1737,
2004-06-04_09:33,5703.73,5703.73,5703.73,5703.73,17270,413,3017,
2004-06-04_09:34,5707.83,5707.83,5707.83,5707.83,11437,259,2121,
2004-06-04_09:35,5704.14,5704.14,5704.14,5704.14,16359,368,2914,
2004-06-04_09:36,5701.48,5701.48,5701.48,5701.48,9667,211,1929,
2004-06-04_09:37,5695.55,5695.55,5695.55,5695.55,13730,332,2834,
2004-06-04_09:38,5695.72,5695.72,5695.72,5695.72,12000,252,2179,
2004-06-04_09:39,5690.48,5690.48,5690.48,5690.48,16233,378,3397,
2004-06-04_09:40,5683.19,5683.19,5683.19,5683.19,16759,391,2874,
2004-06-04_09:41,5683.50,5683.50,5683.50,5683.50,24442,503,4041,
2004-06-04_09:42,5676.22,5676.22,5676.22,5676.22,14413,306,2629,
2004-06-04_09:43,5673.58,5673.58,5673.58,5673.58,23907,530,4108,
2004-06-04_09:44,5673.72,5673.72,5673.72,5673.72,16097,394,3175,
2004-06-04_09:45,5664.20,5664.20,5664.20,5664.20,24669,561,4569,
2004-06-04_09:46,5664.17,5664.17,5664.17,5664.17,14926,358,2972,
2004-06-04_09:47,5654.91,5654.91,5654.91,5654.91,24578,503,4143,
2004-06-04_09:48,5655.78,5655.78,5655.78,5655.78,15405,338,2698,
2004-06-04_09:49,5656.67,5656.67,5656.67,5656.67,26224,625,4205,
2004-06-04_09:50,5656.48,5656.48,5656.48,5656.48,18533,486,3062,
2004-06-04_09:51,5669.99,5669.99,5669.99,5669.99,24531,662,4338,
2004-06-04_09:52,5678.16,5678.16,5678.16,5678.16,13120,281,2501,
2004-06-04_09:53,5677.06,5677.06,5677.06,5677.06,16855,379,3206,
2004-06-04_09:54,5684.09,5684.09,5684.09,5684.09,10666,266,2012,
2004-06-04_09:55,5688.30,5688.30,5688.30,5688.30,15373,421,2709,
2004-06-04_09:56,5685.66,5685.66,5685.66,5685.66,8180,175,1626,
2004-06-04_09:57,5685.32,5685.32,5685.32,5685.32,10628,235,2202,
2004-06-04_09:58,5689.53,5689.53,5689.53,5689.53,8691,158,1383,
2004-06-04_09:59,5679.64,5679.64,5679.64,5679.64,8456,153,1664,
2004-06-04_10:00,5678.44,5678.44,5678.44,5678.44,7471,141,1392,
2004-06-04_10:01,5681.39,5681.39,5681.39,5681.39,10682,192,1694,
2004-06-04_10:02,5675.34,5675.34,5675.34,5675.34,6503,126,1139,
2004-06-04_10:03,5677.51,5677.51,5677.51,5677.51,7638,128,1462,
2004-06-04_10:04,5678.12,5678.12,5678.12,5678.12,4969,92,976,
2004-06-04_10:05,5674.29,5674.29,5674.29,5674.29,7971,165,1411,
2004-06-04_10:06,5677.62,5677.62,5677.62,5677.62,6318,144,1046,
2004-06-04_10:07,5677.78,5677.78,5677.78,5677.78,7041,161,1305,
2004-06-04_10:08,5675.52,5675.52,5675.52,5675.52,5655,138,1027,
2004-06-04_10:09,5671.47,5671.47,5671.47,5671.47,7860,197,1466,
2004-06-04_10:10,5670.81,5670.81,5670.81,5670.81,6315,148,1320,
2004-06-04_10:11,5672.11,5672.11,5672.11,5672.11,7951,198,1597,
2004-06-04_10:12,5670.73,5670.73,5670.73,5670.73,5542,122,1099,
2004-06-04_10:13,5670.63,5670.63,5670.63,5670.63,6158,128,1244,
2004-06-04_10:14,5668.91,5668.91,5668.91,5668.91,5037,126,1100,
2004-06-04_10:15,5665.83,5665.83,5665.83,5665.83,7874,164,1524,
2004-06-04_10:16,5666.14,5666.14,5666.14,5666.14,6136,163,1236,
2004-06-04_10:17,5661.22,5661.22,5661.22,5661.22,9573,224,1786,
2004-06-04_10:18,5662.39,5662.39,5662.39,5662.39,6210,165,1288,
2004-06-04_10:19,5658.33,5658.33,5658.33,5658.33,10886,292,2344,
2004-06-04_10:20,5654.45,5654.45,5654.45,5654.45,7297,142,1498,
2004-06-04_10:21,5656.33,5656.33,5656.33,5656.33,12162,251,2364,
2004-06-04_10:22,5650.74,5650.74,5650.74,5650.74,9877,224,2031,
2004-06-04_10:23,5648.64,5648.64,5648.64,5648.64,15931,318,3072,
2004-06-04_10:24,5647.40,5647.40,5647.40,5647.40,15757,375,2814,
2004-06-04_10:25,5640.14,5640.14,5640.14,5640.14,18807,441,3699,
2004-06-04_10:26,5643.32,5643.32,5643.32,5643.32,12460,251,2430,
2004-06-04_10:27,5633.97,5633.97,5633.97,5633.97,18659,377,3596,
2004-06-04_10:28,5637.46,5637.46,5637.46,5637.46,11565,230,2282,
2004-06-04_10:29,5637.17,5637.17,5637.17,5637.17,16328,348,3383,
2004-06-04_10:30,5633.42,5633.42,5633.42,5633.42,11560,284,2367,
2004-06-04_10:31,5637.92,5637.92,5637.92,5637.92,12615,296,2447,
2004-06-04_10:32,5637.71,5637.71,5637.71,5637.71,8061,189,1530,
2004-06-04_10:33,5636.41,5636.41,5636.41,5636.41,15379,393,2707,
2004-06-04_10:34,5630.12,5630.12,5630.12,5630.12,7500,176,1488,
2004-06-04_10:35,5634.26,5634.26,5634.26,5634.26,11753,257,2029,
2004-06-04_10:36,5632.99,5632.99,5632.99,5632.99,7590,145,1512,
2004-06-04_10:37,5633.11,5633.11,5633.11,5633.11,11748,242,2176,
2004-06-04_10:38,5632.88,5632.88,5632.88,5632.88,7705,159,1469,
2004-06-04_10:39,5634.75,5634.75,5634.75,5634.75,10326,243,1831,
2004-06-04_10:40,5634.20,5634.20,5634.20,5634.20,5831,120,1172,
2004-06-04_10:41,5638.62,5638.62,5638.62,5638.62,9041,210,1821,
2004-06-04_10:42,5640.36,5640.36,5640.36,5640.36,6290,126,1299,
2004-06-04_10:43,5644.76,5644.76,5644.76,5644.76,10975,228,2013,
2004-06-04_10:44,5647.88,5647.88,5647.88,5647.88,7548,166,1435,
2004-06-04_10:45,5650.67,5650.67,5650.67,5650.67,11062,230,2183,
2004-06-04_10:46,5652.74,5652.74,5652.74,5652.74,8924,210,1586,
2004-06-04_10:47,5657.05,5657.05,5657.05,5657.05,16023,465,2630,
2004-06-04_10:48,5661.03,5661.03,5661.03,5661.03,14267,385,2185,
2004-06-04_10:49,5670.86,5670.86,5670.86,5670.86,17150,363,2898,
2004-06-04_10:50,5672.38,5672.38,5672.38,5672.38,10738,232,2016,
2004-06-04_10:51,5681.99,5681.99,5681.99,5681.99,13833,268,2542,
2004-06-04_10:52,5677.91,5677.91,5677.91,5677.91,10989,237,1847,
2004-06-04_10:53,5681.25,5681.25,5681.25,5681.25,12479,290,2317,
2004-06-04_10:54,5681.77,5681.77,5681.77,5681.77,8130,179,1523,
2004-06-04_10:55,5682.85,5682.85,5682.85,5682.85,9325,202,1915,
2004-06-04_10:56,5683.10,5683.10,5683.10,5683.10,7395,155,1287,
2004-06-04_10:57,5681.09,5681.09,5681.09,5681.09,9042,203,1765,
2004-06-04_10:58,5683.02,5683.02,5683.02,5683.02,4941,113,1053,
2004-06-04_10:59,5686.30,5686.30,5686.30,5686.30,8877,183,1493,
2004-06-04_11:00,5685.56,5685.56,5685.56,5685.56,9198,173,1416,
2004-06-04_11:01,5690.61,5690.61,5690.61,5690.61,13260,308,2030,
2004-06-04_11:02,5692.56,5692.56,5692.56,5692.56,12729,316,2177,
2004-06-04_11:03,5700.37,5700.37,5700.37,5700.37,17229,345,2881,
2004-06-04_11:04,5701.56,5701.56,5701.56,5701.56,10125,200,1809,
2004-06-04_11:05,5700.23,5700.23,5700.23,5700.23,17506,382,3204,
2004-06-04_11:06,5699.18,5699.18,5699.18,5699.18,12812,304,2024,
2004-06-04_11:07,5709.49,5709.49,5709.49,5709.49,17339,517,3250,
2004-06-04_11:08,5702.74,5702.74,5702.74,5702.74,12551,244,2009,
2004-06-04_11:09,5706.36,5706.36,5706.36,5706.36,19545,391,2982,
2004-06-04_11:10,5705.30,5705.30,5705.30,5705.30,8309,180,1697,
2004-06-04_11:11,5705.07,5705.07,5705.07,5705.07,11967,259,2312,
2004-06-04_11:12,5703.30,5703.30,5703.30,5703.30,7622,147,1512,
2004-06-04_11:13,5698.64,5698.64,5698.64,5698.64,9756,175,1710,
2004-06-04_11:14,5697.35,5697.35,5697.35,5697.35,6617,122,1127,
2004-06-04_11:15,5694.85,5694.85,5694.85,5694.85,8598,177,1650,
2004-06-04_11:16,5694.29,5694.29,5694.29,5694.29,5541,112,1098,
2004-06-04_11:17,5692.53,5692.53,5692.53,5692.53,7450,156,1397,
2004-06-04_11:18,5686.08,5686.08,5686.08,5686.08,6305,112,1013,
2004-06-04_11:19,5688.94,5688.94,5688.94,5688.94,6027,120,1191,
2004-06-04_11:20,5692.39,5692.39,5692.39,5692.39,4306,80,927,
2004-06-04_11:21,5695.48,5695.48,5695.48,5695.48,6269,119,1205,
2004-06-04_11:22,5686.13,5686.13,5686.13,5686.13,3933,90,759,
2004-06-04_11:23,5690.19,5690.19,5690.19,5690.19,5932,117,998,
2004-06-04_11:24,5694.02,5694.02,5694.02,5694.02,3526,68,745,
2004-06-04_11:25,5694.88,5694.88,5694.88,5694.88,4960,94,937,
2004-06-04_11:26,5695.63,5695.63,5695.63,5695.63,3939,75,689,
2004-06-04_11:27,5693.50,5693.50,5693.50,5693.50,4651,104,940,
2004-06-04_11:28,5697.39,5697.39,5697.39,5697.39,4050,75,703,
2004-06-04_11:29,5691.61,5691.61,5691.61,5691.61,4825,109,895,
2004-06-04_11:30,5695.05,5695.05,5695.05,5695.05,3261,72,729,
2004-06-04_11:31,5693.79,5693.79,5693.79,5693.79,4398,98,871,
2004-06-04_11:32,5696.97,5696.97,5696.97,5696.97,3209,63,728,
2004-06-04_11:33,5693.22,5693.22,5693.22,5693.22,4881,74,842,
2004-06-04_11:34,5687.07,5687.07,5687.07,5687.07,2906,60,669,
2004-06-04_11:35,5690.03,5690.03,5690.03,5690.03,3517,80,853,
2004-06-04_11:36,5690.88,5690.88,5690.88,5690.88,3096,82,711,
2004-06-04_11:37,5684.76,5684.76,5684.76,5684.76,5008,96,952,
2004-06-04_11:38,5682.41,5682.41,5682.41,5682.41,3730,87,657,
2004-06-04_11:39,5685.93,5685.93,5685.93,5685.93,6230,161,1163,
2004-06-04_11:40,5683.46,5683.46,5683.46,5683.46,4099,106,837,
2004-06-04_11:41,5685.50,5685.50,5685.50,5685.50,6436,189,1286,
2004-06-04_11:42,5680.85,5680.85,5680.85,5680.85,3771,78,710,
2004-06-04_11:43,5684.40,5684.40,5684.40,5684.40,4768,103,880,
2004-06-04_11:44,5686.14,5686.14,5686.14,5686.14,3204,78,614,
2004-06-04_11:45,5685.83,5685.83,5685.83,5685.83,4653,97,782,
2004-06-04_11:46,5686.69,5686.69,5686.69,5686.69,2588,55,497,
2004-06-04_11:47,5690.99,5690.99,5690.99,5690.99,4828,94,827,
2004-06-04_11:48,5694.95,5694.95,5694.95,5694.95,4151,99,699,
2004-06-04_11:49,5693.10,5693.10,5693.10,5693.10,4805,98,933,
2004-06-04_11:50,5692.98,5692.98,5692.98,5692.98,3444,66,715,
2004-06-04_11:51,5696.99,5696.99,5696.99,5696.99,4049,89,820,
2004-06-04_11:52,5695.35,5695.35,5695.35,5695.35,3174,63,681,
2004-06-04_11:53,5694.77,5694.77,5694.77,5694.77,4445,91,891,
2004-06-04_11:54,5690.05,5690.05,5690.05,5690.05,2994,54,611,
2004-06-04_11:55,5693.62,5693.62,5693.62,5693.62,4115,83,840,
2004-06-04_11:56,5693.35,5693.35,5693.35,5693.35,4385,79,740,
2004-06-04_11:57,5694.64,5694.64,5694.64,5694.64,4287,80,751,
2004-06-04_11:58,5692.22,5692.22,5692.22,5692.22,3362,81,664,
2004-06-04_11:59,5694.13,5694.13,5694.13,5694.13,4588,92,868,
2004-06-04_12:00,5691.85,5691.85,5691.85,5691.85,4480,123,952,
2004-06-04_12:01,5694.52,5694.52,5694.52,5694.52,4364,90,856,
2004-06-04_12:02,5695.64,5695.64,5695.64,5695.64,3919,96,810,
2004-06-04_12:03,5694.95,5694.95,5694.95,5694.95,4642,104,868,
2004-06-04_12:04,5694.71,5694.71,5694.71,5694.71,3426,79,673,
2004-06-04_12:05,5695.54,5695.54,5695.54,5695.54,3964,85,769,
2004-06-04_12:06,5694.13,5694.13,5694.13,5694.13,2455,58,562,
2004-06-04_12:07,5694.53,5694.53,5694.53,5694.53,4373,100,904,
2004-06-04_12:08,5697.22,5697.22,5697.22,5697.22,3559,71,638,
2004-06-04_12:09,5693.90,5693.90,5693.90,5693.90,6009,183,896,
2004-06-04_12:10,5696.58,5696.58,5696.58,5696.58,3952,80,720,
2004-06-04_12:11,5700.43,5700.43,5700.43,5700.43,6072,154,996,
2004-06-04_12:12,5693.63,5693.63,5693.63,5693.63,4175,116,844,
2004-06-04_12:13,5697.50,5697.50,5697.50,5697.50,6421,160,1141,
2004-06-04_12:14,5698.86,5698.86,5698.86,5698.86,3781,86,750,
2004-06-04_12:15,5701.48,5701.48,5701.48,5701.48,6837,147,1025,
2004-06-04_12:16,5697.83,5697.83,5697.83,5697.83,4503,109,814,
2004-06-04_12:17,5702.79,5702.79,5702.79,5702.79,6638,140,1142,
2004-06-04_12:18,5699.48,5699.48,5699.48,5699.48,3825,80,781,
2004-06-04_12:19,5702.51,5702.51,5702.51,5702.51,5546,114,1083,
2004-06-04_12:20,5704.01,5704.01,5704.01,5704.01,3748,76,807,
2004-06-04_12:21,5707.45,5707.45,5707.45,5707.45,5839,119,1203,
2004-06-04_12:22,5706.11,5706.11,5706.11,5706.11,4852,108,926,
2004-06-04_12:23,5709.98,5709.98,5709.98,5709.98,7359,190,1330,
2004-06-04_12:24,5710.87,5710.87,5710.87,5710.87,7380,144,1307,
2004-06-04_12:25,5711.95,5711.95,5711.95,5711.95,12338,266,2187,
2004-06-04_12:26,5712.98,5712.98,5712.98,5712.98,10836,221,1893,
2004-06-04_12:27,5716.22,5716.22,5716.22,5716.22,15165,274,2758,
2004-06-04_12:28,5717.48,5717.48,5717.48,5717.48,13012,290,2139,
2004-06-04_12:29,5719.38,5719.38,5719.38,5719.38,13606,274,2568,
2004-06-04_12:30,5719.95,5719.95,5719.95,5719.95,10605,207,1995,
2004-06-04_12:31,5722.17,5722.17,5722.17,5722.17,14502,288,2586,
2004-06-04_12:32,5722.82,5722.82,5722.82,5722.82,10835,193,1760,
2004-06-04_12:33,5722.15,5722.15,5722.15,5722.15,16665,313,2509,
2004-06-04_12:34,5720.58,5720.58,5720.58,5720.58,9119,174,1623,
2004-06-04_12:35,5723.68,5723.68,5723.68,5723.68,13165,253,2361,
2004-06-04_12:36,5720.13,5720.13,5720.13,5720.13,8732,142,1440,
2004-06-04_12:37,5721.12,5721.12,5721.12,5721.12,12053,233,2059,
2004-06-04_12:38,5721.95,5721.95,5721.95,5721.95,7126,153,1430,
2004-06-04_12:39,5719.73,5719.73,5719.73,5719.73,11642,243,1956,
2004-06-04_12:40,5718.07,5718.07,5718.07,5718.07,6369,116,1229,
2004-06-04_12:41,5716.95,5716.95,5716.95,5716.95,8765,178,1705,
2004-06-04_12:42,5716.93,5716.93,5716.93,5716.93,5650,117,1205,
2004-06-04_12:43,5716.73,5716.73,5716.73,5716.73,7637,143,1565,
2004-06-04_12:44,5713.80,5713.80,5713.80,5713.80,5709,99,1121,
2004-06-04_12:45,5717.10,5717.10,5717.10,5717.10,7225,131,1534,
2004-06-04_12:46,5713.67,5713.67,5713.67,5713.67,5953,88,981,
2004-06-04_12:47,5709.18,5709.18,5709.18,5709.18,8456,176,1572,
2004-06-04_12:48,5710.30,5710.30,5710.30,5710.30,6753,126,1157,
2004-06-04_12:49,5708.08,5708.08,5708.08,5708.08,12424,253,1810,
2004-06-04_12:50,5708.38,5708.38,5708.38,5708.38,6609,139,1346,
2004-06-04_12:51,5706.03,5706.03,5706.03,5706.03,11937,232,1703,
2004-06-04_12:52,5709.04,5709.04,5709.04,5709.04,6464,131,1310,
2004-06-04_12:53,5706.61,5706.61,5706.61,5706.61,8090,160,1561,
2004-06-04_12:54,5704.18,5704.18,5704.18,5704.18,5615,122,1102,
2004-06-04_12:55,5705.84,5705.84,5705.84,5705.84,7103,138,1397,
2004-06-04_12:56,5701.76,5701.76,5701.76,5701.76,5013,91,896,
2004-06-04_12:57,5707.11,5707.11,5707.11,5707.11,7856,145,1497,
2004-06-04_12:58,5708.87,5708.87,5708.87,5708.87,5847,103,1070,
2004-06-04_12:59,5710.52,5710.52,5710.52,5710.52,8270,152,1454,
2004-06-04_13:00,5707.28,5707.28,5707.28,5707.28,5528,110,1092,
2004-06-04_13:01,5715.27,5715.27,5715.27,5715.27,8084,162,1543,
2004-06-04_13:02,5719.42,5719.42,5719.42,5719.42,7461,134,1192,
2004-06-04_13:03,5722.18,5722.18,5722.18,5722.18,13077,242,2078,
2004-06-04_13:04,5721.82,5721.82,5721.82,5721.82,12457,230,2087,
2004-06-04_13:05,5724.00,5724.00,5724.00,5724.00,18126,376,3387,
2004-06-04_13:06,5732.29,5732.29,5732.29,5732.29,15333,371,2478,
2004-06-04_13:07,5732.38,5732.38,5732.38,5732.38,19891,445,3426,
2004-06-04_13:08,5732.00,5732.00,5732.00,5732.00,13140,324,2349,
2004-06-04_13:09,5731.91,5731.91,5731.91,5731.91,17108,370,3130,
2004-06-04_13:10,5731.62,5731.62,5731.62,5731.62,14243,269,2487,
2004-06-04_13:11,5728.41,5728.41,5728.41,5728.41,15712,306,2769,
2004-06-04_13:12,5729.91,5729.91,5729.91,5729.91,7674,156,1531,
2004-06-04_13:13,5729.58,5729.58,5729.58,5729.58,14023,292,2592,
2004-06-04_13:14,5724.65,5724.65,5724.65,5724.65,8442,174,1683,
2004-06-04_13:15,5725.32,5725.32,5725.32,5725.32,12671,254,2427,
2004-06-04_13:16,5724.44,5724.44,5724.44,5724.44,7420,156,1637,
2004-06-04_13:17,5722.60,5722.60,5722.60,5722.60,11760,237,2474,
2004-06-04_13:18,5721.84,5721.84,5721.84,5721.84,8650,168,1780,
2004-06-04_13:19,5723.56,5723.56,5723.56,5723.56,13184,238,2362,
2004-06-04_13:20,5724.18,5724.18,5724.18,5724.18,9417,171,1911,
2004-06-04_13:21,5725.39,5725.39,5725.39,5725.39,13906,312,2762,
2004-06-04_13:22,5719.86,5719.86,5719.86,5719.86,10195,203,1966,
2004-06-04_13:23,5725.49,5725.49,5725.49,5725.49,17426,392,3340,
2004-06-04_13:24,5732.51,5732.51,5732.51,5732.51,16001,305,3070,
2004-06-04_13:25,5728.16,5728.16,5728.16,5728.16,23457,477,4692,
2004-06-04_13:26,5728.16,5728.16,5728.16,5728.16,0,0,0,
2004-06-04_13:27,5728.16,5728.16,5728.16,5728.16,0,0,0,
2004-06-04_13:28,5728.16,5728.16,5728.16,5728.16,0,0,0,
2004-06-04_13:29,5728.16,5728.16,5728.16,5728.16,0,0,0,
2004-06-04_13:30,5724.89,5724.89,5724.89,5724.89,151975,3162,25455,
2004-06-07_09:01,5803.01,5803.01,5803.01,5803.01,147014,2024,16824,
2004-06-07_09:02,5811.68,5811.68,5811.68,5811.68,36363,763,6631,
2004-06-07_09:03,5807.10,5807.10,5807.10,5807.10,24738,540,4681,
2004-06-07_09:04,5800.60,5800.60,5800.60,5800.60,24495,549,4722,
2004-06-07_09:05,5805.02,5805.02,5805.02,5805.02,30607,634,5801,
2004-06-07_09:06,5797.76,5797.76,5797.76,5797.76,22341,472,4392,
2004-06-07_09:07,5796.32,5796.32,5796.32,5796.32,15671,339,2918,
2004-06-07_09:08,5793.96,5793.96,5793.96,5793.96,23082,495,4192,
2004-06-07_09:09,5794.38,5794.38,5794.38,5794.38,25060,584,4352,
2004-06-07_09:10,5801.93,5801.93,5801.93,5801.93,21109,509,3698,
2004-06-07_09:11,5803.79,5803.79,5803.79,5803.79,20782,531,4046,
2004-06-07_09:12,5815.88,5815.88,5815.88,5815.88,30582,736,5459,
2004-06-07_09:13,5821.54,5821.54,5821.54,5821.54,32479,740,5166,
2004-06-07_09:14,5821.89,5821.89,5821.89,5821.89,24759,534,3814,
2004-06-07_09:15,5825.18,5825.18,5825.18,5825.18,33842,872,5799,
2004-06-07_09:16,5831.54,5831.54,5831.54,5831.54,34278,812,5422,
2004-06-07_09:17,5832.17,5832.17,5832.17,5832.17,24716,567,4072,
2004-06-07_09:18,5830.68,5830.68,5830.68,5830.68,22926,455,3476,
2004-06-07_09:19,5831.17,5831.17,5831.17,5831.17,24014,469,4251,
2004-06-07_09:20,5833.70,5833.70,5833.70,5833.70,26209,471,4015,
2004-06-07_09:21,5835.70,5835.70,5835.70,5835.70,17750,319,2909,
2004-06-07_09:22,5834.20,5834.20,5834.20,5834.20,18883,379,3578,
2004-06-07_09:23,5838.14,5838.14,5838.14,5838.14,22741,424,3712,
2004-06-07_09:24,5842.68,5842.68,5842.68,5842.68,22074,479,3551,
2004-06-07_09:25,5839.73,5839.73,5839.73,5839.73,23064,489,3640,
2004-06-07_09:26,5848.41,5848.41,5848.41,5848.41,33465,585,4929,
2004-06-07_09:27,5860.98,5860.98,5860.98,5860.98,31579,663,5426,
2004-06-07_09:28,5861.36,5861.36,5861.36,5861.36,20372,421,3521,
2004-06-07_09:29,5865.60,5865.60,5865.60,5865.60,29081,541,4545,
2004-06-07_09:30,5865.48,5865.48,5865.48,5865.48,29119,530,4476,
2004-06-07_09:31,5859.51,5859.51,5859.51,5859.51,24983,498,3970,
2004-06-07_09:32,5858.92,5858.92,5858.92,5858.92,19748,461,3287,
2004-06-07_09:33,5862.26,5862.26,5862.26,5862.26,22810,547,4376,
2004-06-07_09:34,5858.25,5858.25,5858.25,5858.25,19447,435,3532,
2004-06-07_09:35,5858.28,5858.28,5858.28,5858.28,18283,449,3296,
2004-06-07_09:36,5854.66,5854.66,5854.66,5854.66,19646,465,3448,
2004-06-07_09:37,5845.58,5845.58,5845.58,5845.58,18464,370,3193,
2004-06-07_09:38,5846.69,5846.69,5846.69,5846.69,17515,393,2698,
2004-06-07_09:39,5839.00,5839.00,5839.00,5839.00,13532,294,2465,
2004-06-07_09:40,5840.06,5840.06,5840.06,5840.06,18756,362,3200,
2004-06-07_09:41,5838.10,5838.10,5838.10,5838.10,14312,303,2611,
2004-06-07_09:42,5843.08,5843.08,5843.08,5843.08,8134,158,1574,
2004-06-07_09:43,5849.41,5849.41,5849.41,5849.41,13232,298,2430,
2004-06-07_09:44,5853.07,5853.07,5853.07,5853.07,12510,269,2506,
2004-06-07_09:45,5850.99,5850.99,5850.99,5850.99,12156,249,2238,
2004-06-07_09:46,5862.65,5862.65,5862.65,5862.65,12607,340,2278,
2004-06-07_09:47,5861.28,5861.28,5861.28,5861.28,16015,304,2495,
2004-06-07_09:48,5862.89,5862.89,5862.89,5862.89,15238,308,2680,
2004-06-07_09:49,5867.13,5867.13,5867.13,5867.13,14335,301,2365,
2004-06-07_09:50,5870.53,5870.53,5870.53,5870.53,27914,552,3943,
2004-06-07_09:51,5864.46,5864.46,5864.46,5864.46,30861,626,4585,
2004-06-07_09:52,5871.81,5871.81,5871.81,5871.81,22488,361,3264,
2004-06-07_09:53,5872.85,5872.85,5872.85,5872.85,21244,441,3169,
2004-06-07_09:54,5863.62,5863.62,5863.62,5863.62,21971,431,3459,
2004-06-07_09:55,5866.00,5866.00,5866.00,5866.00,16896,288,2652,
2004-06-07_09:56,5864.36,5864.36,5864.36,5864.36,12293,201,1839,
2004-06-07_09:57,5862.42,5862.42,5862.42,5862.42,16780,358,2668,
2004-06-07_09:58,5857.60,5857.60,5857.60,5857.60,14760,316,2717,
2004-06-07_09:59,5857.62,5857.62,5857.62,5857.62,11254,193,1974,
2004-06-07_10:00,5852.88,5852.88,5852.88,5852.88,11533,232,1898,
2004-06-07_10:01,5849.02,5849.02,5849.02,5849.02,13544,291,2295,
2004-06-07_10:02,5861.33,5861.33,5861.33,5861.33,11862,250,2230,
2004-06-07_10:03,5857.14,5857.14,5857.14,5857.14,9224,190,1632,
2004-06-07_10:04,5864.72,5864.72,5864.72,5864.72,12567,279,2132,
2004-06-07_10:05,5871.44,5871.44,5871.44,5871.44,17731,419,2921,
2004-06-07_10:06,5873.85,5873.85,5873.85,5873.85,13390,307,2208,
2004-06-07_10:07,5878.06,5878.06,5878.06,5878.06,14107,301,2169,
2004-06-07_10:08,5882.11,5882.11,5882.11,5882.11,22995,539,3273,
2004-06-07_10:09,5882.04,5882.04,5882.04,5882.04,21690,452,3148,
2004-06-07_10:10,5885.57,5885.57,5885.57,5885.57,15131,300,2204,
2004-06-07_10:11,5879.33,5879.33,5879.33,5879.33,18069,325,2648,
2004-06-07_10:12,5884.54,5884.54,5884.54,5884.54,20072,360,3150,
2004-06-07_10:13,5882.97,5882.97,5882.97,5882.97,13229,232,2127,
2004-06-07_10:14,5881.69,5881.69,5881.69,5881.69,10135,188,1811,
2004-06-07_10:15,5875.68,5875.68,5875.68,5875.68,16174,295,2523,
2004-06-07_10:16,5875.27,5875.27,5875.27,5875.27,10869,204,1930,
2004-06-07_10:17,5876.84,5876.84,5876.84,5876.84,10161,184,1473,
2004-06-07_10:18,5873.65,5873.65,5873.65,5873.65,11820,250,1974,
2004-06-07_10:19,5875.75,5875.75,5875.75,5875.75,10710,198,1848,
2004-06-07_10:20,5870.78,5870.78,5870.78,5870.78,9599,153,1567,
2004-06-07_10:21,5870.46,5870.46,5870.46,5870.46,8334,131,1361,
2004-06-07_10:22,5872.27,5872.27,5872.27,5872.27,9895,189,1724,
2004-06-07_10:23,5877.67,5877.67,5877.67,5877.67,10698,201,1736,
2004-06-07_10:24,5877.44,5877.44,5877.44,5877.44,8354,192,1397,
2004-06-07_10:25,5869.12,5869.12,5869.12,5869.12,7389,142,1392,
2004-06-07_10:26,5866.60,5866.60,5866.60,5866.60,8570,177,1598,
2004-06-07_10:27,5865.79,5865.79,5865.79,5865.79,7618,155,1391,
2004-06-07_10:28,5866.43,5866.43,5866.43,5866.43,6083,136,1145,
2004-06-07_10:29,5870.46,5870.46,5870.46,5870.46,9765,202,1731,
2004-06-07_10:30,5863.95,5863.95,5863.95,5863.95,8570,170,1535,
2004-06-07_10:31,5863.49,5863.49,5863.49,5863.49,6165,113,1055,
2004-06-07_10:32,5862.36,5862.36,5862.36,5862.36,8187,162,1450,
2004-06-07_10:33,5867.61,5867.61,5867.61,5867.61,8666,193,1561,
2004-06-07_10:34,5864.42,5864.42,5864.42,5864.42,7729,198,1432,
2004-06-07_10:35,5874.06,5874.06,5874.06,5874.06,6417,134,1135,
2004-06-07_10:36,5868.80,5868.80,5868.80,5868.80,9385,222,1587,
2004-06-07_10:37,5870.06,5870.06,5870.06,5870.06,8171,175,1430,
2004-06-07_10:38,5866.35,5866.35,5866.35,5866.35,5992,129,1166,
2004-06-07_10:39,5869.78,5869.78,5869.78,5869.78,6662,132,1113,
2004-06-07_10:40,5868.38,5868.38,5868.38,5868.38,11021,226,1661,
2004-06-07_10:41,5873.83,5873.83,5873.83,5873.83,7205,141,1253,
2004-06-07_10:42,5865.20,5865.20,5865.20,5865.20,5915,128,1072,
2004-06-07_10:43,5874.54,5874.54,5874.54,5874.54,14442,464,2803,
2004-06-07_10:44,5881.53,5881.53,5881.53,5881.53,10810,257,2036,
2004-06-07_10:45,5873.61,5873.61,5873.61,5873.61,9211,182,1624,
2004-06-07_10:46,5882.61,5882.61,5882.61,5882.61,8934,190,1658,
2004-06-07_10:47,5877.84,5877.84,5877.84,5877.84,10924,271,1927,
2004-06-07_10:48,5881.80,5881.80,5881.80,5881.80,10083,212,1583,
2004-06-07_10:49,5882.01,5882.01,5882.01,5882.01,7969,201,1350,
2004-06-07_10:50,5877.88,5877.88,5877.88,5877.88,10320,197,1683,
2004-06-07_10:51,5876.45,5876.45,5876.45,5876.45,8914,183,1604,
2004-06-07_10:52,5876.45,5876.45,5876.45,5876.45,5109,102,992,
2004-06-07_10:53,5879.31,5879.31,5879.31,5879.31,7846,144,1464,
2004-06-07_10:54,5875.04,5875.04,5875.04,5875.04,8045,160,1473,
2004-06-07_10:55,5878.03,5878.03,5878.03,5878.03,8083,156,1288,
2004-06-07_10:56,5875.55,5875.55,5875.55,5875.55,5785,101,960,
2004-06-07_10:57,5874.04,5874.04,5874.04,5874.04,7658,160,1264,
2004-06-07_10:58,5874.38,5874.38,5874.38,5874.38,7081,131,1262,
2004-06-07_10:59,5880.93,5880.93,5880.93,5880.93,5258,105,892,
2004-06-07_11:00,5879.38,5879.38,5879.38,5879.38,8041,162,1264,
2004-06-07_11:01,5881.80,5881.80,5881.80,5881.80,7830,167,1415,
2004-06-07_11:02,5883.39,5883.39,5883.39,5883.39,7713,154,1374,
2004-06-07_11:03,5881.70,5881.70,5881.70,5881.70,5939,141,969,
2004-06-07_11:04,5884.78,5884.78,5884.78,5884.78,13711,350,2220,
2004-06-07_11:05,5877.92,5877.92,5877.92,5877.92,11213,224,1888,
2004-06-07_11:06,5888.38,5888.38,5888.38,5888.38,9738,171,1493,
2004-06-07_11:07,5892.06,5892.06,5892.06,5892.06,13563,288,2035,
2004-06-07_11:08,5890.36,5890.36,5890.36,5890.36,13095,233,2231,
2004-06-07_11:09,5885.17,5885.17,5885.17,5885.17,11119,224,1763,
2004-06-07_11:10,5889.26,5889.26,5889.26,5889.26,9155,164,1396,
2004-06-07_11:11,5881.98,5881.98,5881.98,5881.98,14128,284,2134,
2004-06-07_11:12,5882.93,5882.93,5882.93,5882.93,14784,314,2066,
2004-06-07_11:13,5883.80,5883.80,5883.80,5883.80,9372,161,1362,
2004-06-07_11:14,5887.22,5887.22,5887.22,5887.22,10769,197,1673,
2004-06-07_11:15,5886.46,5886.46,5886.46,5886.46,12290,228,1948,
2004-06-07_11:16,5885.42,5885.42,5885.42,5885.42,10253,182,1773,
2004-06-07_11:17,5887.45,5887.45,5887.45,5887.45,11245,203,1671,
2004-06-07_11:18,5888.76,5888.76,5888.76,5888.76,17285,338,2569,
2004-06-07_11:19,5898.93,5898.93,5898.93,5898.93,16149,308,2796,
2004-06-07_11:20,5900.25,5900.25,5900.25,5900.25,11928,260,2177,
2004-06-07_11:21,5901.31,5901.31,5901.31,5901.31,12668,292,2231,
2004-06-07_11:22,5904.75,5904.75,5904.75,5904.75,16154,366,2970,
2004-06-07_11:23,5904.14,5904.14,5904.14,5904.14,14258,309,2283,
2004-06-07_11:24,5900.29,5900.29,5900.29,5900.29,12526,276,1922,
2004-06-07_11:25,5895.71,5895.71,5895.71,5895.71,24344,485,3581,
2004-06-07_11:26,5900.76,5900.76,5900.76,5900.76,21722,417,3031,
2004-06-07_11:27,5898.54,5898.54,5898.54,5898.54,11683,259,2039,
2004-06-07_11:28,5899.07,5899.07,5899.07,5899.07,23419,395,2451,
2004-06-07_11:29,5902.22,5902.22,5902.22,5902.22,21556,380,2537,
2004-06-07_11:30,5897.93,5897.93,5897.93,5897.93,13078,266,1988,
2004-06-07_11:31,5903.40,5903.40,5903.40,5903.40,8647,172,1423,
2004-06-07_11:32,5894.28,5894.28,5894.28,5894.28,10890,213,1825,
2004-06-07_11:33,5898.86,5898.86,5898.86,5898.86,11769,213,1670,
2004-06-07_11:34,5895.64,5895.64,5895.64,5895.64,6598,125,1162,
2004-06-07_11:35,5896.66,5896.66,5896.66,5896.66,9651,234,1588,
2004-06-07_11:36,5896.66,5896.66,5896.66,5896.66,9737,255,1568,
2004-06-07_11:37,5893.63,5893.63,5893.63,5893.63,8613,230,1474,
2004-06-07_11:38,5898.46,5898.46,5898.46,5898.46,6884,138,1097,
2004-06-07_11:39,5891.01,5891.01,5891.01,5891.01,7341,162,1419,
2004-06-07_11:40,5889.90,5889.90,5889.90,5889.90,7048,127,1432,
2004-06-07_11:41,5889.40,5889.40,5889.40,5889.40,6003,127,1099,
2004-06-07_11:42,5892.22,5892.22,5892.22,5892.22,6613,134,1279,
2004-06-07_11:43,5888.18,5888.18,5888.18,5888.18,6733,140,1272,
2004-06-07_11:44,5890.33,5890.33,5890.33,5890.33,6569,134,1153,
2004-06-07_11:45,5885.61,5885.61,5885.61,5885.61,3968,76,801,
2004-06-07_11:46,5889.70,5889.70,5889.70,5889.70,9418,251,1628,
2004-06-07_11:47,5883.66,5883.66,5883.66,5883.66,9189,195,1544,
2004-06-07_11:48,5880.61,5880.61,5880.61,5880.61,5715,104,1048,
2004-06-07_11:49,5886.56,5886.56,5886.56,5886.56,6764,144,1193,
2004-06-07_11:50,5883.33,5883.33,5883.33,5883.33,10392,204,1700,
2004-06-07_11:51,5880.99,5880.99,5880.99,5880.99,6085,123,1271,
2004-06-07_11:52,5876.64,5876.64,5876.64,5876.64,4294,89,783,
2004-06-07_11:53,5873.08,5873.08,5873.08,5873.08,9136,276,1729,
2004-06-07_11:54,5874.28,5874.28,5874.28,5874.28,10066,237,1718,
2004-06-07_11:55,5882.27,5882.27,5882.27,5882.27,8354,164,1458,
2004-06-07_11:56,5885.62,5885.62,5885.62,5885.62,7207,197,1375,
2004-06-07_11:57,5885.19,5885.19,5885.19,5885.19,9917,217,1758,
2004-06-07_11:58,5884.10,5884.10,5884.10,5884.10,7230,156,1345,
2004-06-07_11:59,5878.00,5878.00,5878.00,5878.00,4792,104,897,
2004-06-07_12:00,5884.96,5884.96,5884.96,5884.96,7762,153,1400,
2004-06-07_12:01,5883.91,5883.91,5883.91,5883.91,7459,191,1316,
2004-06-07_12:02,5886.68,5886.68,5886.68,5886.68,4798,76,795,
2004-06-07_12:03,5883.25,5883.25,5883.25,5883.25,5625,134,1021,
2004-06-07_12:04,5882.48,5882.48,5882.48,5882.48,5869,129,1239,
2004-06-07_12:05,5880.29,5880.29,5880.29,5880.29,5695,105,1022,
2004-06-07_12:06,5881.84,5881.84,5881.84,5881.84,5272,79,711,
2004-06-07_12:07,5886.68,5886.68,5886.68,5886.68,7457,155,1259,
2004-06-07_12:08,5886.70,5886.70,5886.70,5886.70,9159,171,1341,
2004-06-07_12:09,5885.37,5885.37,5885.37,5885.37,7295,166,1061,
2004-06-07_12:10,5888.01,5888.01,5888.01,5888.01,5318,112,1084,
2004-06-07_12:11,5893.42,5893.42,5893.42,5893.42,9864,194,1452,
2004-06-07_12:12,5893.11,5893.11,5893.11,5893.11,6393,143,1330,
2004-06-07_12:13,5892.18,5892.18,5892.18,5892.18,4496,90,794,
2004-06-07_12:14,5889.23,5889.23,5889.23,5889.23,6953,156,1215,
2004-06-07_12:15,5885.51,5885.51,5885.51,5885.51,9430,227,1520,
2004-06-07_12:16,5886.96,5886.96,5886.96,5886.96,5270,98,964,
2004-06-07_12:17,5891.70,5891.70,5891.70,5891.70,7634,144,1181,
2004-06-07_12:18,5887.13,5887.13,5887.13,5887.13,7373,142,1159,
2004-06-07_12:19,5886.19,5886.19,5886.19,5886.19,6601,109,1030,
2004-06-07_12:20,5887.89,5887.89,5887.89,5887.89,3865,96,758,
2004-06-07_12:21,5889.01,5889.01,5889.01,5889.01,6587,146,1208,
2004-06-07_12:22,5888.37,5888.37,5888.37,5888.37,7592,192,1386,
2004-06-07_12:23,5891.73,5891.73,5891.73,5891.73,4997,110,875,
2004-06-07_12:24,5891.70,5891.70,5891.70,5891.70,6215,122,1017,
2004-06-07_12:25,5893.66,5893.66,5893.66,5893.66,7764,183,1329,
2004-06-07_12:26,5896.73,5896.73,5896.73,5896.73,11778,291,1891,
2004-06-07_12:27,5891.04,5891.04,5891.04,5891.04,5562,113,1005,
2004-06-07_12:28,5892.68,5892.68,5892.68,5892.68,7953,180,1383,
2004-06-07_12:29,5892.08,5892.08,5892.08,5892.08,9140,189,1474,
2004-06-07_12:30,5886.83,5886.83,5886.83,5886.83,6524,142,1122,
2004-06-07_12:31,5891.24,5891.24,5891.24,5891.24,5921,143,1111,
2004-06-07_12:32,5893.30,5893.30,5893.30,5893.30,6923,141,1422,
2004-06-07_12:33,5895.21,5895.21,5895.21,5895.21,7912,174,1199,
2004-06-07_12:34,5895.91,5895.91,5895.91,5895.91,5637,123,885,
2004-06-07_12:35,5895.78,5895.78,5895.78,5895.78,8232,137,1380,
2004-06-07_12:36,5896.57,5896.57,5896.57,5896.57,8801,178,1577,
2004-06-07_12:37,5899.80,5899.80,5899.80,5899.80,9460,180,1510,
2004-06-07_12:38,5894.74,5894.74,5894.74,5894.74,13377,235,1919,
2004-06-07_12:39,5905.01,5905.01,5905.01,5905.01,15107,287,2730,
2004-06-07_12:40,5905.67,5905.67,5905.67,5905.67,16233,341,2419,
2004-06-07_12:41,5902.95,5902.95,5902.95,5902.95,10002,192,1736,
2004-06-07_12:42,5908.13,5908.13,5908.13,5908.13,15189,372,2630,
2004-06-07_12:43,5905.57,5905.57,5905.57,5905.57,13908,318,2220,
2004-06-07_12:44,5905.31,5905.31,5905.31,5905.31,11956,225,1779,
2004-06-07_12:45,5902.08,5902.08,5902.08,5902.08,8857,180,1736,
2004-06-07_12:46,5908.65,5908.65,5908.65,5908.65,10571,219,1909,
2004-06-07_12:47,5907.59,5907.59,5907.59,5907.59,8776,166,1559,
2004-06-07_12:48,5905.20,5905.20,5905.20,5905.20,8338,171,1404,
2004-06-07_12:49,5904.76,5904.76,5904.76,5904.76,15810,329,2766,
2004-06-07_12:50,5905.73,5905.73,5905.73,5905.73,11843,218,1890,
2004-06-07_12:51,5906.26,5906.26,5906.26,5906.26,8052,149,1402,
2004-06-07_12:52,5908.92,5908.92,5908.92,5908.92,8058,151,1431,
2004-06-07_12:53,5904.47,5904.47,5904.47,5904.47,9865,207,1859,
2004-06-07_12:54,5908.39,5908.39,5908.39,5908.39,8039,161,1568,
2004-06-07_12:55,5910.33,5910.33,5910.33,5910.33,8548,166,1317,
2004-06-07_12:56,5905.21,5905.21,5905.21,5905.21,13344,296,2134,
2004-06-07_12:57,5913.03,5913.03,5913.03,5913.03,13764,356,2432,
2004-06-07_12:58,5915.57,5915.57,5915.57,5915.57,10906,256,1788,
2004-06-07_12:59,5916.27,5916.27,5916.27,5916.27,14504,319,2117,
2004-06-07_13:00,5920.23,5920.23,5920.23,5920.23,17739,415,2957,
2004-06-07_13:01,5918.85,5918.85,5918.85,5918.85,14499,292,2473,
2004-06-07_13:02,5918.69,5918.69,5918.69,5918.69,10074,200,1714,
2004-06-07_13:03,5926.67,5926.67,5926.67,5926.67,15562,323,2910,
2004-06-07_13:04,5922.53,5922.53,5922.53,5922.53,15773,335,2820,
2004-06-07_13:05,5921.91,5921.91,5921.91,5921.91,12557,230,2155,
2004-06-07_13:06,5920.94,5920.94,5920.94,5920.94,12768,278,2475,
2004-06-07_13:07,5916.04,5916.04,5916.04,5916.04,14976,313,2695,
2004-06-07_13:08,5918.21,5918.21,5918.21,5918.21,12133,261,2114,
2004-06-07_13:09,5914.47,5914.47,5914.47,5914.47,9414,197,1553,
2004-06-07_13:10,5912.64,5912.64,5912.64,5912.64,11672,255,2257,
2004-06-07_13:11,5911.28,5911.28,5911.28,5911.28,13336,257,2134,
2004-06-07_13:12,5910.99,5910.99,5910.99,5910.99,9289,198,1505,
2004-06-07_13:13,5914.13,5914.13,5914.13,5914.13,11364,246,1877,
2004-06-07_13:14,5912.41,5912.41,5912.41,5912.41,13217,315,2262,
2004-06-07_13:15,5913.82,5913.82,5913.82,5913.82,11647,244,2050,
2004-06-07_13:16,5913.54,5913.54,5913.54,5913.54,6965,140,1365,
2004-06-07_13:17,5916.41,5916.41,5916.41,5916.41,12093,263,2311,
2004-06-07_13:18,5912.12,5912.12,5912.12,5912.12,12525,276,2334,
2004-06-07_13:19,5916.07,5916.07,5916.07,5916.07,10200,209,1846,
2004-06-07_13:20,5919.24,5919.24,5919.24,5919.24,13435,297,2524,
2004-06-07_13:21,5916.07,5916.07,5916.07,5916.07,20002,427,3188,
2004-06-07_13:22,5920.17,5920.17,5920.17,5920.17,19683,416,3187,
2004-06-07_13:23,5922.94,5922.94,5922.94,5922.94,19004,532,3103,
2004-06-07_13:24,5923.31,5923.31,5923.31,5923.31,30945,775,5010,
2004-06-07_13:25,5938.04,5938.04,5938.04,5938.04,36024,911,6239,
2004-06-07_13:26,5938.04,5938.04,5938.04,5938.04,0,0,0,
2004-06-07_13:27,5938.04,5938.04,5938.04,5938.04,0,0,0,
2004-06-07_13:28,5938.04,5938.04,5938.04,5938.04,0,0,0,
2004-06-07_13:29,5938.04,5938.04,5938.04,5938.04,0,0,0,
2004-06-07_13:30,5935.82,5935.82,5935.82,5935.82,175204,4237,26812,
2004-06-08_09:01,6004.99,6004.99,6004.99,6004.99,141561,3061,25792,
2004-06-08_09:02,6010.50,6010.50,6010.50,6010.50,51333,1111,8953,
2004-06-08_09:03,6009.53,6009.53,6009.53,6009.53,48690,1117,8184,
2004-06-08_09:04,6005.67,6005.67,6005.67,6005.67,53017,1132,7925,
2004-06-08_09:05,5996.60,5996.60,5996.60,5996.60,58125,1306,9073,
2004-06-08_09:06,5995.88,5995.88,5995.88,5995.88,48695,1002,7861,
2004-06-08_09:07,5992.26,5992.26,5992.26,5992.26,37726,835,6271,
2004-06-08_09:08,5987.71,5987.71,5987.71,5987.71,41253,951,6912,
2004-06-08_09:09,5975.67,5975.67,5975.67,5975.67,41073,854,6645,
2004-06-08_09:10,5974.90,5974.90,5974.90,5974.90,34934,765,5416,
2004-06-08_09:11,5980.86,5980.86,5980.86,5980.86,31354,682,5005,
2004-06-08_09:12,5977.75,5977.75,5977.75,5977.75,36471,860,5906,
2004-06-08_09:13,5980.37,5980.37,5980.37,5980.37,30662,714,5117,
2004-06-08_09:14,5984.00,5984.00,5984.00,5984.00,21456,511,3952,
2004-06-08_09:15,5981.93,5981.93,5981.93,5981.93,27055,595,4835,
2004-06-08_09:16,5988.04,5988.04,5988.04,5988.04,27535,602,4991,
2004-06-08_09:17,5981.26,5981.26,5981.26,5981.26,24201,554,3951,
2004-06-08_09:18,5987.60,5987.60,5987.60,5987.60,22068,471,3652,
2004-06-08_09:19,5989.04,5989.04,5989.04,5989.04,30846,674,4782,
2004-06-08_09:20,5991.45,5991.45,5991.45,5991.45,30388,631,4478,
2004-06-08_09:21,5988.96,5988.96,5988.96,5988.96,23697,486,3654,
2004-06-08_09:22,5992.36,5992.36,5992.36,5992.36,35793,787,5177,
2004-06-08_09:23,5989.63,5989.63,5989.63,5989.63,36784,742,5123,
2004-06-08_09:24,5988.54,5988.54,5988.54,5988.54,22147,459,3610,
2004-06-08_09:25,5988.28,5988.28,5988.28,5988.28,23231,448,3662,
2004-06-08_09:26,5977.95,5977.95,5977.95,5977.95,25434,545,4369,
2004-06-08_09:27,5972.94,5972.94,5972.94,5972.94,25330,499,3909,
2004-06-08_09:28,5972.51,5972.51,5972.51,5972.51,22843,499,3521,
2004-06-08_09:29,5966.15,5966.15,5966.15,5966.15,27097,675,4689,
2004-06-08_09:30,5961.89,5961.89,5961.89,5961.89,29445,664,5133,
2004-06-08_09:31,5963.83,5963.83,5963.83,5963.83,24270,523,3903,
2004-06-08_09:32,5956.67,5956.67,5956.67,5956.67,18681,387,3267,
2004-06-08_09:33,5956.31,5956.31,5956.31,5956.31,24499,523,4139,
2004-06-08_09:34,5954.41,5954.41,5954.41,5954.41,20211,472,3544,
2004-06-08_09:35,5952.33,5952.33,5952.33,5952.33,15280,345,2882,
2004-06-08_09:36,5956.15,5956.15,5956.15,5956.15,20593,494,3733,
2004-06-08_09:37,5956.27,5956.27,5956.27,5956.27,27246,691,4260,
2004-06-08_09:38,5959.43,5959.43,5959.43,5959.43,19133,443,3118,
2004-06-08_09:39,5962.26,5962.26,5962.26,5962.26,20093,500,3230,
2004-06-08_09:40,5963.84,5963.84,5963.84,5963.84,24487,529,3956,
2004-06-08_09:41,5967.06,5967.06,5967.06,5967.06,23651,482,3809,
2004-06-08_09:42,5965.84,5965.84,5965.84,5965.84,17524,346,2809,
2004-06-08_09:43,5970.39,5970.39,5970.39,5970.39,16680,337,2895,
2004-06-08_09:44,5966.91,5966.91,5966.91,5966.91,17638,370,3180,
2004-06-08_09:45,5967.07,5967.07,5967.07,5967.07,13748,282,2341,
2004-06-08_09:46,5963.73,5963.73,5963.73,5963.73,9744,199,1881,
2004-06-08_09:47,5964.31,5964.31,5964.31,5964.31,13705,313,2690,
2004-06-08_09:48,5963.22,5963.22,5963.22,5963.22,13780,298,2503,
2004-06-08_09:49,5961.28,5961.28,5961.28,5961.28,9475,186,1681,
2004-06-08_09:50,5960.05,5960.05,5960.05,5960.05,17594,375,3153,
2004-06-08_09:51,5957.35,5957.35,5957.35,5957.35,21151,586,3241,
2004-06-08_09:52,5946.23,5946.23,5946.23,5946.23,16281,361,2995,
2004-06-08_09:53,5941.90,5941.90,5941.90,5941.90,18356,353,3024,
2004-06-08_09:54,5941.73,5941.73,5941.73,5941.73,25461,511,4286,
2004-06-08_09:55,5940.37,5940.37,5940.37,5940.37,21920,451,3495,
2004-06-08_09:56,5942.38,5942.38,5942.38,5942.38,13765,293,2579,
2004-06-08_09:57,5940.22,5940.22,5940.22,5940.22,14300,323,2673,
2004-06-08_09:58,5942.18,5942.18,5942.18,5942.18,16132,364,2856,
2004-06-08_09:59,5945.89,5945.89,5945.89,5945.89,11943,292,2193,
2004-06-08_10:00,5949.93,5949.93,5949.93,5949.93,15084,368,2349,
2004-06-08_10:01,5951.05,5951.05,5951.05,5951.05,14808,309,2718,
2004-06-08_10:02,5953.19,5953.19,5953.19,5953.19,14167,327,2596,
2004-06-08_10:03,5954.88,5954.88,5954.88,5954.88,9670,224,1732,
2004-06-08_10:04,5965.04,5965.04,5965.04,5965.04,13476,281,2334,
2004-06-08_10:05,5962.73,5962.73,5962.73,5962.73,12679,247,2173,
2004-06-08_10:06,5964.37,5964.37,5964.37,5964.37,10012,189,1777,
2004-06-08_10:07,5963.45,5963.45,5963.45,5963.45,8947,203,1492,
2004-06-08_10:08,5966.31,5966.31,5966.31,5966.31,11676,235,2065,
2004-06-08_10:09,5959.19,5959.19,5959.19,5959.19,10923,260,1825,
2004-06-08_10:10,5959.31,5959.31,5959.31,5959.31,6399,126,1265,
2004-06-08_10:11,5958.53,5958.53,5958.53,5958.53,9248,215,1568,
2004-06-08_10:12,5958.67,5958.67,5958.67,5958.67,9775,214,1733,
2004-06-08_10:13,5954.07,5954.07,5954.07,5954.07,8013,166,1451,
2004-06-08_10:14,5954.97,5954.97,5954.97,5954.97,5439,118,1000,
2004-06-08_10:15,5955.70,5955.70,5955.70,5955.70,7310,148,1505,
2004-06-08_10:16,5952.54,5952.54,5952.54,5952.54,7782,148,1475,
2004-06-08_10:17,5952.77,5952.77,5952.77,5952.77,5748,113,1091,
2004-06-08_10:18,5954.13,5954.13,5954.13,5954.13,7416,144,1347,
2004-06-08_10:19,5954.48,5954.48,5954.48,5954.48,9469,184,1589,
2004-06-08_10:20,5951.72,5951.72,5951.72,5951.72,7194,136,1363,
2004-06-08_10:21,5958.41,5958.41,5958.41,5958.41,5469,122,1104,
2004-06-08_10:22,5954.67,5954.67,5954.67,5954.67,9083,155,1657,
2004-06-08_10:23,5963.15,5963.15,5963.15,5963.15,9680,177,1696,
2004-06-08_10:24,5957.88,5957.88,5957.88,5957.88,5750,115,1018,
2004-06-08_10:25,5954.62,5954.62,5954.62,5954.62,7312,147,1300,
2004-06-08_10:26,5960.95,5960.95,5960.95,5960.95,10253,203,1675,
2004-06-08_10:27,5958.00,5958.00,5958.00,5958.00,10411,199,1688,
2004-06-08_10:28,5967.19,5967.19,5967.19,5967.19,6816,131,1405,
2004-06-08_10:29,5964.96,5964.96,5964.96,5964.96,10831,247,2194,
2004-06-08_10:30,5968.62,5968.62,5968.62,5968.62,11828,243,2258,
2004-06-08_10:31,5961.83,5961.83,5961.83,5961.83,8071,166,1356,
2004-06-08_10:32,5968.64,5968.64,5968.64,5968.64,11482,214,1968,
2004-06-08_10:33,5971.68,5971.68,5971.68,5971.68,15944,298,2412,
2004-06-08_10:34,5973.20,5973.20,5973.20,5973.20,13204,240,2251,
2004-06-08_10:35,5974.28,5974.28,5974.28,5974.28,9278,167,1582,
2004-06-08_10:36,5975.30,5975.30,5975.30,5975.30,12240,222,2158,
2004-06-08_10:37,5975.41,5975.41,5975.41,5975.41,13142,301,2262,
2004-06-08_10:38,5974.98,5974.98,5974.98,5974.98,7190,141,1474,
2004-06-08_10:39,5974.92,5974.92,5974.92,5974.92,14298,338,1937,
2004-06-08_10:40,5976.13,5976.13,5976.13,5976.13,14662,321,2509,
2004-06-08_10:41,5979.71,5979.71,5979.71,5979.71,19246,401,2718,
2004-06-08_10:42,5980.72,5980.72,5980.72,5980.72,14430,294,2173,
2004-06-08_10:43,5982.88,5982.88,5982.88,5982.88,17108,333,2833,
2004-06-08_10:44,5986.97,5986.97,5986.97,5986.97,17742,373,2804,
2004-06-08_10:45,5986.74,5986.74,5986.74,5986.74,10180,238,1739,
2004-06-08_10:46,5986.63,5986.63,5986.63,5986.63,15011,357,2543,
2004-06-08_10:47,5991.80,5991.80,5991.80,5991.80,17229,464,2949,
2004-06-08_10:48,5991.64,5991.64,5991.64,5991.64,21992,508,3356,
2004-06-08_10:49,5991.54,5991.54,5991.54,5991.54,18472,412,2976,
2004-06-08_10:50,5997.20,5997.20,5997.20,5997.20,28493,536,4221,
2004-06-08_10:51,5995.27,5995.27,5995.27,5995.27,23792,415,3678,
2004-06-08_10:52,5995.05,5995.05,5995.05,5995.05,16965,338,2501,
2004-06-08_10:53,5993.29,5993.29,5993.29,5993.29,19296,395,3208,
2004-06-08_10:54,5996.49,5996.49,5996.49,5996.49,22866,472,3302,
2004-06-08_10:55,5990.78,5990.78,5990.78,5990.78,14993,303,2418,
2004-06-08_10:56,5990.94,5990.94,5990.94,5990.94,9215,210,1741,
2004-06-08_10:57,5990.80,5990.80,5990.80,5990.80,13686,281,2607,
2004-06-08_10:58,5987.85,5987.85,5987.85,5987.85,15352,329,2532,
2004-06-08_10:59,5984.21,5984.21,5984.21,5984.21,9103,184,1607,
2004-06-08_11:00,5985.16,5985.16,5985.16,5985.16,14302,345,2364,
2004-06-08_11:01,5984.90,5984.90,5984.90,5984.90,13335,234,2400,
2004-06-08_11:02,5984.01,5984.01,5984.01,5984.01,12123,285,2208,
2004-06-08_11:03,5985.49,5985.49,5985.49,5985.49,9765,203,1597,
2004-06-08_11:04,5981.43,5981.43,5981.43,5981.43,14825,300,2415,
2004-06-08_11:05,5985.64,5985.64,5985.64,5985.64,11951,230,1974,
2004-06-08_11:06,5987.62,5987.62,5987.62,5987.62,9489,187,1519,
2004-06-08_11:07,5986.08,5986.08,5986.08,5986.08,14294,339,2338,
2004-06-08_11:08,5984.92,5984.92,5984.92,5984.92,16940,376,3044,
2004-06-08_11:09,5993.72,5993.72,5993.72,5993.72,16496,366,2754,
2004-06-08_11:10,5990.87,5990.87,5990.87,5990.87,18422,367,2795,
2004-06-08_11:11,5996.59,5996.59,5996.59,5996.59,22875,511,4013,
2004-06-08_11:12,5992.86,5992.86,5992.86,5992.86,17045,349,2804,
2004-06-08_11:13,5999.34,5999.34,5999.34,5999.34,10660,194,1827,
2004-06-08_11:14,5994.02,5994.02,5994.02,5994.02,13552,277,2342,
2004-06-08_11:15,5993.18,5993.18,5993.18,5993.18,13386,251,2397,
2004-06-08_11:16,5995.53,5995.53,5995.53,5995.53,12013,253,2193,
2004-06-08_11:17,5992.31,5992.31,5992.31,5992.31,10867,205,1690,
2004-06-08_11:18,5989.31,5989.31,5989.31,5989.31,22207,425,3250,
2004-06-08_11:19,5984.32,5984.32,5984.32,5984.32,39196,714,4337,
2004-06-08_11:20,5979.13,5979.13,5979.13,5979.13,36225,732,4567,
2004-06-08_11:21,5969.90,5969.90,5969.90,5969.90,50303,1043,6756,
2004-06-08_11:22,5953.26,5953.26,5953.26,5953.26,57393,1210,7887,
2004-06-08_11:23,5947.74,5947.74,5947.74,5947.74,46664,928,6944,
2004-06-08_11:24,5938.51,5938.51,5938.51,5938.51,41797,842,6281,
2004-06-08_11:25,5939.19,5939.19,5939.19,5939.19,42837,882,7165,
2004-06-08_11:26,5937.73,5937.73,5937.73,5937.73,26172,518,4543,
2004-06-08_11:27,5940.80,5940.80,5940.80,5940.80,13474,266,2590,
2004-06-08_11:28,5955.77,5955.77,5955.77,5955.77,14702,286,2659,
2004-06-08_11:29,5954.92,5954.92,5954.92,5954.92,19519,411,3014,
2004-06-08_11:30,5955.92,5955.92,5955.92,5955.92,14054,332,2354,
2004-06-08_11:31,5960.92,5960.92,5960.92,5960.92,10540,268,1864,
2004-06-08_11:32,5965.83,5965.83,5965.83,5965.83,12641,278,2232,
2004-06-08_11:33,5967.30,5967.30,5967.30,5967.30,11356,221,1951,
2004-06-08_11:34,5965.94,5965.94,5965.94,5965.94,8133,165,1434,
2004-06-08_11:35,5967.95,5967.95,5967.95,5967.95,9155,199,1628,
2004-06-08_11:36,5967.17,5967.17,5967.17,5967.17,9603,191,1835,
2004-06-08_11:37,5962.29,5962.29,5962.29,5962.29,7842,160,1389,
2004-06-08_11:38,5964.35,5964.35,5964.35,5964.35,7917,161,1220,
2004-06-08_11:39,5960.01,5960.01,5960.01,5960.01,9892,187,1645,
2004-06-08_11:40,5953.93,5953.93,5953.93,5953.93,8638,186,1581,
2004-06-08_11:41,5957.83,5957.83,5957.83,5957.83,6928,142,1185,
2004-06-08_11:42,5952.13,5952.13,5952.13,5952.13,8045,171,1500,
2004-06-08_11:43,5949.36,5949.36,5949.36,5949.36,10576,212,1514,
2004-06-08_11:44,5954.52,5954.52,5954.52,5954.52,9303,177,1519,
2004-06-08_11:45,5948.51,5948.51,5948.51,5948.51,7654,162,1153,
2004-06-08_11:46,5955.76,5955.76,5955.76,5955.76,9180,166,1580,
2004-06-08_11:47,5951.57,5951.57,5951.57,5951.57,8490,180,1488,
2004-06-08_11:48,5959.64,5959.64,5959.64,5959.64,6757,169,1206,
2004-06-08_11:49,5959.79,5959.79,5959.79,5959.79,5588,113,1061,
2004-06-08_11:50,5954.56,5954.56,5954.56,5954.56,6723,162,1226,
2004-06-08_11:51,5960.37,5960.37,5960.37,5960.37,6968,130,1138,
2004-06-08_11:52,5955.07,5955.07,5955.07,5955.07,4354,88,767,
2004-06-08_11:53,5956.83,5956.83,5956.83,5956.83,6298,145,1085,
2004-06-08_11:54,5958.91,5958.91,5958.91,5958.91,7846,182,1167,
2004-06-08_11:55,5963.55,5963.55,5963.55,5963.55,5242,110,842,
2004-06-08_11:56,5965.71,5965.71,5965.71,5965.71,7628,172,1195,
2004-06-08_11:57,5965.65,5965.65,5965.65,5965.65,10197,231,1786,
2004-06-08_11:58,5965.69,5965.69,5965.69,5965.69,8683,190,1449,
2004-06-08_11:59,5970.11,5970.11,5970.11,5970.11,6647,151,1050,
2004-06-08_12:00,5972.42,5972.42,5972.42,5972.42,7906,156,1506,
2004-06-08_12:01,5970.58,5970.58,5970.58,5970.58,9255,205,1585,
2004-06-08_12:02,5971.49,5971.49,5971.49,5971.49,6746,156,1121,
2004-06-08_12:03,5973.13,5973.13,5973.13,5973.13,9415,228,1456,
2004-06-08_12:04,5972.10,5972.10,5972.10,5972.10,8763,196,1543,
2004-06-08_12:05,5970.08,5970.08,5970.08,5970.08,7950,182,1373,
2004-06-08_12:06,5967.38,5967.38,5967.38,5967.38,5961,116,924,
2004-06-08_12:07,5972.42,5972.42,5972.42,5972.42,7781,178,1383,
2004-06-08_12:08,5970.95,5970.95,5970.95,5970.95,6707,154,1302,
2004-06-08_12:09,5973.71,5973.71,5973.71,5973.71,5682,131,1027,
2004-06-08_12:10,5972.70,5972.70,5972.70,5972.70,5316,122,1004,
2004-06-08_12:11,5971.39,5971.39,5971.39,5971.39,5811,124,1248,
2004-06-08_12:12,5970.98,5970.98,5970.98,5970.98,6698,157,1231,
2004-06-08_12:13,5973.28,5973.28,5973.28,5973.28,5356,125,823,
2004-06-08_12:14,5972.16,5972.16,5972.16,5972.16,8367,189,1441,
2004-06-08_12:15,5974.83,5974.83,5974.83,5974.83,7336,179,1343,
2004-06-08_12:16,5979.13,5979.13,5979.13,5979.13,6201,132,940,
2004-06-08_12:17,5975.65,5975.65,5975.65,5975.65,7729,178,1371,
2004-06-08_12:18,5975.06,5975.06,5975.06,5975.06,9829,237,1681,
2004-06-08_12:19,5978.16,5978.16,5978.16,5978.16,6577,132,1337,
2004-06-08_12:20,5974.35,5974.35,5974.35,5974.35,4756,111,973,
2004-06-08_12:21,5975.64,5975.64,5975.64,5975.64,7932,190,1509,
2004-06-08_12:22,5974.06,5974.06,5974.06,5974.06,10979,280,1759,
2004-06-08_12:23,5974.32,5974.32,5974.32,5974.32,6841,168,1246,
2004-06-08_12:24,5979.19,5979.19,5979.19,5979.19,9703,215,1610,
2004-06-08_12:25,5977.87,5977.87,5977.87,5977.87,10039,205,1582,
2004-06-08_12:26,5977.08,5977.08,5977.08,5977.08,7389,157,1398,
2004-06-08_12:27,5976.22,5976.22,5976.22,5976.22,3969,105,987,
2004-06-08_12:28,5979.40,5979.40,5979.40,5979.40,9287,200,1782,
2004-06-08_12:29,5977.32,5977.32,5977.32,5977.32,8419,192,1665,
2004-06-08_12:30,5976.57,5976.57,5976.57,5976.57,6537,145,1111,
2004-06-08_12:31,5973.81,5973.81,5973.81,5973.81,6278,158,1263,
2004-06-08_12:32,5975.67,5975.67,5975.67,5975.67,9352,237,2004,
2004-06-08_12:33,5972.38,5972.38,5972.38,5972.38,8417,201,1694,
2004-06-08_12:34,5972.26,5972.26,5972.26,5972.26,4646,112,1035,
2004-06-08_12:35,5973.64,5973.64,5973.64,5973.64,8410,199,1781,
2004-06-08_12:36,5974.76,5974.76,5974.76,5974.76,8258,175,1668,
2004-06-08_12:37,5978.18,5978.18,5978.18,5978.18,8907,233,1379,
2004-06-08_12:38,5978.17,5978.17,5978.17,5978.17,8036,173,1534,
2004-06-08_12:39,5980.23,5980.23,5980.23,5980.23,8644,185,1751,
2004-06-08_12:40,5981.90,5981.90,5981.90,5981.90,10037,226,1699,
2004-06-08_12:41,5980.54,5980.54,5980.54,5980.54,7936,189,1620,
2004-06-08_12:42,5982.92,5982.92,5982.92,5982.92,16220,374,3053,
2004-06-08_12:43,5991.52,5991.52,5991.52,5991.52,17338,367,3168,
2004-06-08_12:44,5988.68,5988.68,5988.68,5988.68,17606,360,2833,
2004-06-08_12:45,5996.59,5996.59,5996.59,5996.59,22487,489,3861,
2004-06-08_12:46,5992.03,5992.03,5992.03,5992.03,23811,553,4268,
2004-06-08_12:47,6000.84,6000.84,6000.84,6000.84,22930,472,3946,
2004-06-08_12:48,6003.38,6003.38,6003.38,6003.38,21003,420,3323,
2004-06-08_12:49,6004.69,6004.69,6004.69,6004.69,30913,689,4755,
2004-06-08_12:50,6001.15,6001.15,6001.15,6001.15,18741,394,3511,
2004-06-08_12:51,6009.23,6009.23,6009.23,6009.23,13509,258,2425,
2004-06-08_12:52,6008.31,6008.31,6008.31,6008.31,16033,352,3210,
2004-06-08_12:53,6001.52,6001.52,6001.52,6001.52,17366,358,3258,
2004-06-08_12:54,5995.94,5995.94,5995.94,5995.94,12144,275,2397,
2004-06-08_12:55,5999.88,5999.88,5999.88,5999.88,9840,216,1755,
2004-06-08_12:56,5993.64,5993.64,5993.64,5993.64,14460,307,2728,
2004-06-08_12:57,5996.97,5996.97,5996.97,5996.97,13934,318,2525,
2004-06-08_12:58,5987.66,5987.66,5987.66,5987.66,9153,183,1663,
2004-06-08_12:59,5987.81,5987.81,5987.81,5987.81,13296,303,2183,
2004-06-08_13:00,5993.20,5993.20,5993.20,5993.20,12460,258,2511,
2004-06-08_13:01,5990.61,5990.61,5990.61,5990.61,11385,232,2238,
2004-06-08_13:02,5999.46,5999.46,5999.46,5999.46,8759,202,1792,
2004-06-08_13:03,5989.24,5989.24,5989.24,5989.24,11218,311,2295,
2004-06-08_13:04,5990.53,5990.53,5990.53,5990.53,10876,234,2175,
2004-06-08_13:05,5998.12,5998.12,5998.12,5998.12,9795,220,1923,
2004-06-08_13:06,5988.36,5988.36,5988.36,5988.36,11231,253,2160,
2004-06-08_13:07,5999.45,5999.45,5999.45,5999.45,13643,317,2657,
2004-06-08_13:08,5991.31,5991.31,5991.31,5991.31,12050,282,2027,
2004-06-08_13:09,5991.96,5991.96,5991.96,5991.96,8587,214,1668,
2004-06-08_13:10,5998.28,5998.28,5998.28,5998.28,16216,357,2956,
2004-06-08_13:11,5997.23,5997.23,5997.23,5997.23,15232,333,2831,
2004-06-08_13:12,5993.88,5993.88,5993.88,5993.88,9665,232,1806,
2004-06-08_13:13,6000.46,6000.46,6000.46,6000.46,16361,419,2721,
2004-06-08_13:14,5988.87,5988.87,5988.87,5988.87,16046,381,2902,
2004-06-08_13:15,5990.75,5990.75,5990.75,5990.75,20363,362,3659,
2004-06-08_13:16,5987.67,5987.67,5987.67,5987.67,16383,368,2985,
2004-06-08_13:17,5992.66,5992.66,5992.66,5992.66,29204,774,4887,
2004-06-08_13:18,5980.31,5980.31,5980.31,5980.31,21489,500,4165,
2004-06-08_13:19,5981.47,5981.47,5981.47,5981.47,17750,360,3014,
2004-06-08_13:20,5980.03,5980.03,5980.03,5980.03,25043,631,4676,
2004-06-08_13:21,5974.79,5974.79,5974.79,5974.79,25842,631,4895,
2004-06-08_13:22,5966.80,5966.80,5966.80,5966.80,22513,561,4289,
2004-06-08_13:23,5967.22,5967.22,5967.22,5967.22,19303,484,3772,
2004-06-08_13:24,5967.04,5967.04,5967.04,5967.04,26468,565,4771,
2004-06-08_13:25,5967.46,5967.46,5967.46,5967.46,26859,586,4914,
2004-06-08_13:26,5967.46,5967.46,5967.46,5967.46,0,0,0,
2004-06-08_13:27,5967.46,5967.46,5967.46,5967.46,0,0,0,
2004-06-08_13:28,5967.46,5967.46,5967.46,5967.46,0,0,0,
2004-06-08_13:29,5967.46,5967.46,5967.46,5967.46,0,0,0,
2004-06-08_13:30,5986.76,5986.76,5986.76,5986.76,163105,3600,27413,
2004-06-09_09:01,5972.13,5972.13,5972.13,5972.13,66613,1476,12460,
2004-06-09_09:02,5967.63,5967.63,5967.63,5967.63,24127,530,4677,
2004-06-09_09:03,5964.62,5964.62,5964.62,5964.62,17599,360,3669,
2004-06-09_09:04,5967.83,5967.83,5967.83,5967.83,23324,505,4244,
2004-06-09_09:05,5980.01,5980.01,5980.01,5980.01,29060,634,5307,
2004-06-09_09:06,5985.15,5985.15,5985.15,5985.15,31922,742,5773,
2004-06-09_09:07,5999.40,5999.40,5999.40,5999.40,26966,556,4981,
2004-06-09_09:08,6002.79,6002.79,6002.79,6002.79,39345,917,6730,
2004-06-09_09:09,6004.63,6004.63,6004.63,6004.63,38439,813,6458,
2004-06-09_09:10,6007.28,6007.28,6007.28,6007.28,32731,707,4926,
2004-06-09_09:11,6007.68,6007.68,6007.68,6007.68,30573,596,4828,
2004-06-09_09:12,6002.47,6002.47,6002.47,6002.47,29948,564,5140,
2004-06-09_09:13,5994.45,5994.45,5994.45,5994.45,28483,510,4478,
2004-06-09_09:14,5985.16,5985.16,5985.16,5985.16,22982,442,3751,
2004-06-09_09:15,5980.31,5980.31,5980.31,5980.31,31124,677,4657,
2004-06-09_09:16,5976.56,5976.56,5976.56,5976.56,25835,582,4520,
2004-06-09_09:17,5972.47,5972.47,5972.47,5972.47,16928,343,2896,
2004-06-09_09:18,5978.08,5978.08,5978.08,5978.08,20253,397,3063,
2004-06-09_09:19,5980.69,5980.69,5980.69,5980.69,24072,492,3828,
2004-06-09_09:20,5980.21,5980.21,5980.21,5980.21,19393,376,3319,
2004-06-09_09:21,5987.03,5987.03,5987.03,5987.03,19774,345,2787,
2004-06-09_09:22,5988.25,5988.25,5988.25,5988.25,25407,501,4010,
2004-06-09_09:23,5985.83,5985.83,5985.83,5985.83,27024,492,4107,
2004-06-09_09:24,5989.29,5989.29,5989.29,5989.29,20916,403,3332,
2004-06-09_09:25,5986.43,5986.43,5986.43,5986.43,14485,254,2543,
2004-06-09_09:26,5988.28,5988.28,5988.28,5988.28,21631,378,3514,
2004-06-09_09:27,5986.24,5986.24,5986.24,5986.24,16130,315,2762,
2004-06-09_09:28,5987.77,5987.77,5987.77,5987.77,12309,221,2130,
2004-06-09_09:29,5989.50,5989.50,5989.50,5989.50,15163,317,2583,
2004-06-09_09:30,5981.85,5981.85,5981.85,5981.85,13915,261,2386,
2004-06-09_09:31,5987.82,5987.82,5987.82,5987.82,12766,244,2017,
2004-06-09_09:32,5979.15,5979.15,5979.15,5979.15,11736,220,1910,
2004-06-09_09:33,5977.11,5977.11,5977.11,5977.11,16939,317,2758,
2004-06-09_09:34,5977.12,5977.12,5977.12,5977.12,20248,351,2847,
2004-06-09_09:35,5975.32,5975.32,5975.32,5975.32,15470,290,2278,
2004-06-09_09:36,5977.32,5977.32,5977.32,5977.32,18932,334,2813,
2004-06-09_09:37,5978.09,5978.09,5978.09,5978.09,22607,404,3197,
2004-06-09_09:38,5978.87,5978.87,5978.87,5978.87,13678,239,2251,
2004-06-09_09:39,5980.40,5980.40,5980.40,5980.40,15181,276,2330,
2004-06-09_09:40,5983.42,5983.42,5983.42,5983.42,13938,250,2469,
2004-06-09_09:41,5979.40,5979.40,5979.40,5979.40,14235,263,2551,
2004-06-09_09:42,5978.93,5978.93,5978.93,5978.93,9707,183,1580,
2004-06-09_09:43,5979.79,5979.79,5979.79,5979.79,13748,236,2212,
2004-06-09_09:44,5979.99,5979.99,5979.99,5979.99,14890,279,2350,
2004-06-09_09:45,5980.20,5980.20,5980.20,5980.20,11442,199,1893,
2004-06-09_09:46,5986.24,5986.24,5986.24,5986.24,8699,131,1518,
2004-06-09_09:47,5980.86,5980.86,5980.86,5980.86,13671,189,2106,
2004-06-09_09:48,5978.73,5978.73,5978.73,5978.73,10353,171,1796,
2004-06-09_09:49,5979.42,5979.42,5979.42,5979.42,9425,128,1430,
2004-06-09_09:50,5977.75,5977.75,5977.75,5977.75,11507,160,1665,
2004-06-09_09:51,5978.91,5978.91,5978.91,5978.91,9904,173,1780,
2004-06-09_09:52,5982.04,5982.04,5982.04,5982.04,7203,132,1373,
2004-06-09_09:53,5979.92,5979.92,5979.92,5979.92,10329,221,1427,
2004-06-09_09:54,5978.54,5978.54,5978.54,5978.54,12637,221,1925,
2004-06-09_09:55,5977.02,5977.02,5977.02,5977.02,10637,192,1729,
2004-06-09_09:56,5977.59,5977.59,5977.59,5977.59,8990,179,1416,
2004-06-09_09:57,5978.09,5978.09,5978.09,5978.09,10279,181,1658,
2004-06-09_09:58,5982.65,5982.65,5982.65,5982.65,12849,247,2165,
2004-06-09_09:59,5982.72,5982.72,5982.72,5982.72,8516,154,1540,
2004-06-09_10:00,5979.76,5979.76,5979.76,5979.76,6725,136,1250,
2004-06-09_10:01,5980.48,5980.48,5980.48,5980.48,10569,204,1951,
2004-06-09_10:02,5988.51,5988.51,5988.51,5988.51,13344,274,2177,
2004-06-09_10:03,5986.68,5986.68,5986.68,5986.68,11079,229,1804,
2004-06-09_10:04,5983.24,5983.24,5983.24,5983.24,11821,243,2067,
2004-06-09_10:05,5986.25,5986.25,5986.25,5986.25,16811,361,2777,
2004-06-09_10:06,5985.38,5985.38,5985.38,5985.38,14353,231,2166,
2004-06-09_10:07,5989.37,5989.37,5989.37,5989.37,8991,165,1553,
2004-06-09_10:08,5991.97,5991.97,5991.97,5991.97,15691,269,2490,
2004-06-09_10:09,5992.08,5992.08,5992.08,5992.08,15001,291,2433,
2004-06-09_10:10,5993.84,5993.84,5993.84,5993.84,14991,318,2151,
2004-06-09_10:11,6001.19,6001.19,6001.19,6001.19,17659,365,2934,
2004-06-09_10:12,6007.19,6007.19,6007.19,6007.19,24616,543,3855,
2004-06-09_10:13,6003.85,6003.85,6003.85,6003.85,16603,308,2589,
2004-06-09_10:14,6010.05,6010.05,6010.05,6010.05,18468,434,3017,
2004-06-09_10:15,6008.75,6008.75,6008.75,6008.75,20426,391,3478,
2004-06-09_10:16,6008.22,6008.22,6008.22,6008.22,18259,365,2979,
2004-06-09_10:17,6006.63,6006.63,6006.63,6006.63,15927,328,2725,
2004-06-09_10:18,6009.25,6009.25,6009.25,6009.25,15738,312,2464,
2004-06-09_10:19,6002.92,6002.92,6002.92,6002.92,16255,317,2609,
2004-06-09_10:20,6002.66,6002.66,6002.66,6002.66,11262,195,1962,
2004-06-09_10:21,6005.81,6005.81,6005.81,6005.81,9111,155,1539,
2004-06-09_10:22,5998.33,5998.33,5998.33,5998.33,12004,257,2165,
2004-06-09_10:23,5997.76,5997.76,5997.76,5997.76,10416,200,1921,
2004-06-09_10:24,5995.59,5995.59,5995.59,5995.59,9390,169,1447,
2004-06-09_10:25,5993.91,5993.91,5993.91,5993.91,8823,186,1568,
2004-06-09_10:26,6000.15,6000.15,6000.15,6000.15,9163,199,1661,
2004-06-09_10:27,5999.11,5999.11,5999.11,5999.11,8217,138,1366,
2004-06-09_10:28,6004.23,6004.23,6004.23,6004.23,7439,177,1248,
2004-06-09_10:29,5999.71,5999.71,5999.71,5999.71,10429,178,1543,
2004-06-09_10:30,5996.51,5996.51,5996.51,5996.51,7177,133,1340,
2004-06-09_10:31,5995.51,5995.51,5995.51,5995.51,5387,98,885,
2004-06-09_10:32,5993.16,5993.16,5993.16,5993.16,6248,118,1156,
2004-06-09_10:33,5993.91,5993.91,5993.91,5993.91,8015,148,1346,
2004-06-09_10:34,5995.88,5995.88,5995.88,5995.88,6627,119,1192,
2004-06-09_10:35,5998.29,5998.29,5998.29,5998.29,5656,105,1119,
2004-06-09_10:36,5993.48,5993.48,5993.48,5993.48,7699,143,1409,
2004-06-09_10:37,5992.53,5992.53,5992.53,5992.53,8212,157,1347,
2004-06-09_10:38,5992.42,5992.42,5992.42,5992.42,5989,108,1019,
2004-06-09_10:39,5992.54,5992.54,5992.54,5992.54,8953,172,1287,
2004-06-09_10:40,5992.15,5992.15,5992.15,5992.15,8211,167,1525,
2004-06-09_10:41,5993.86,5993.86,5993.86,5993.86,7861,173,1384,
2004-06-09_10:42,5989.48,5989.48,5989.48,5989.48,6367,132,1039,
2004-06-09_10:43,5984.50,5984.50,5984.50,5984.50,8806,170,1575,
2004-06-09_10:44,5981.95,5981.95,5981.95,5981.95,7608,158,1376,
2004-06-09_10:45,5981.60,5981.60,5981.60,5981.60,6015,119,1140,
2004-06-09_10:46,5983.59,5983.59,5983.59,5983.59,8499,171,1475,
2004-06-09_10:47,5981.98,5981.98,5981.98,5981.98,9513,192,1671,
2004-06-09_10:48,5984.46,5984.46,5984.46,5984.46,11373,227,1541,
2004-06-09_10:49,5980.61,5980.61,5980.61,5980.61,5804,131,1085,
2004-06-09_10:50,5977.66,5977.66,5977.66,5977.66,11356,227,1703,
2004-06-09_10:51,5978.46,5978.46,5978.46,5978.46,10960,247,1798,
2004-06-09_10:52,5982.08,5982.08,5982.08,5982.08,8887,190,1528,
2004-06-09_10:53,5977.33,5977.33,5977.33,5977.33,9338,186,1433,
2004-06-09_10:54,5977.67,5977.67,5977.67,5977.67,10036,196,1685,
2004-06-09_10:55,5978.54,5978.54,5978.54,5978.54,11571,227,1834,
2004-06-09_10:56,5980.29,5980.29,5980.29,5980.29,7985,137,1283,
2004-06-09_10:57,5974.07,5974.07,5974.07,5974.07,9326,172,1675,
2004-06-09_10:58,5975.00,5975.00,5975.00,5975.00,11574,202,1538,
2004-06-09_10:59,5972.66,5972.66,5972.66,5972.66,6662,132,1180,
2004-06-09_11:00,5972.02,5972.02,5972.02,5972.02,9289,195,1626,
2004-06-09_11:01,5966.18,5966.18,5966.18,5966.18,10864,226,1836,
2004-06-09_11:02,5969.66,5969.66,5969.66,5969.66,9639,197,1568,
2004-06-09_11:03,5967.83,5967.83,5967.83,5967.83,9026,206,1582,
2004-06-09_11:04,5974.34,5974.34,5974.34,5974.34,10002,215,1921,
2004-06-09_11:05,5973.13,5973.13,5973.13,5973.13,9416,192,1794,
2004-06-09_11:06,5974.49,5974.49,5974.49,5974.49,7830,164,1160,
2004-06-09_11:07,5974.03,5974.03,5974.03,5974.03,6455,128,1111,
2004-06-09_11:08,5974.93,5974.93,5974.93,5974.93,5813,114,1290,
2004-06-09_11:09,5982.99,5982.99,5982.99,5982.99,5725,113,1007,
2004-06-09_11:10,5984.42,5984.42,5984.42,5984.42,4862,92,870,
2004-06-09_11:11,5984.50,5984.50,5984.50,5984.50,11788,349,2141,
2004-06-09_11:12,5981.48,5981.48,5981.48,5981.48,7371,150,1424,
2004-06-09_11:13,5982.14,5982.14,5982.14,5982.14,6037,110,971,
2004-06-09_11:14,5975.73,5975.73,5975.73,5975.73,4974,111,991,
2004-06-09_11:15,5973.55,5973.55,5973.55,5973.55,5475,114,1033,
2004-06-09_11:16,5975.33,5975.33,5975.33,5975.33,6740,163,1308,
2004-06-09_11:17,5975.26,5975.26,5975.26,5975.26,5772,184,986,
2004-06-09_11:18,5974.10,5974.10,5974.10,5974.10,9324,248,1489,
2004-06-09_11:19,5974.47,5974.47,5974.47,5974.47,8007,221,1467,
2004-06-09_11:20,5972.33,5972.33,5972.33,5972.33,4400,114,877,
2004-06-09_11:21,5972.71,5972.71,5972.71,5972.71,5674,119,1092,
2004-06-09_11:22,5971.27,5971.27,5971.27,5971.27,6746,149,1213,
2004-06-09_11:23,5967.66,5967.66,5967.66,5967.66,6310,167,1063,
2004-06-09_11:24,5966.67,5966.67,5966.67,5966.67,3984,91,713,
2004-06-09_11:25,5966.93,5966.93,5966.93,5966.93,6556,157,1175,
2004-06-09_11:26,5968.54,5968.54,5968.54,5968.54,6622,149,1327,
2004-06-09_11:27,5967.70,5967.70,5967.70,5967.70,4502,101,934,
2004-06-09_11:28,5966.76,5966.76,5966.76,5966.76,5372,99,895,
2004-06-09_11:29,5969.96,5969.96,5969.96,5969.96,7344,154,1280,
2004-06-09_11:30,5969.79,5969.79,5969.79,5969.79,6174,123,1163,
2004-06-09_11:31,5974.57,5974.57,5974.57,5974.57,4117,80,744,
2004-06-09_11:32,5974.84,5974.84,5974.84,5974.84,6729,179,1254,
2004-06-09_11:33,5973.75,5973.75,5973.75,5973.75,8445,191,1340,
2004-06-09_11:34,5977.39,5977.39,5977.39,5977.39,3954,68,774,
2004-06-09_11:35,5980.61,5980.61,5980.61,5980.61,5002,101,894,
2004-06-09_11:36,5974.84,5974.84,5974.84,5974.84,6350,146,1319,
2004-06-09_11:37,5976.10,5976.10,5976.10,5976.10,5596,101,1026,
2004-06-09_11:38,5976.13,5976.13,5976.13,5976.13,3721,73,721,
2004-06-09_11:39,5972.47,5972.47,5972.47,5972.47,5801,114,1030,
2004-06-09_11:40,5974.93,5974.93,5974.93,5974.93,5624,100,994,
2004-06-09_11:41,5969.76,5969.76,5969.76,5969.76,4265,82,716,
2004-06-09_11:42,5969.72,5969.72,5969.72,5969.72,4791,115,803,
2004-06-09_11:43,5970.16,5970.16,5970.16,5970.16,6854,148,1053,
2004-06-09_11:44,5972.10,5972.10,5972.10,5972.10,5972,146,1033,
2004-06-09_11:45,5968.76,5968.76,5968.76,5968.76,3594,79,756,
2004-06-09_11:46,5971.08,5971.08,5971.08,5971.08,6880,145,1158,
2004-06-09_11:47,5970.78,5970.78,5970.78,5970.78,6394,170,1142,
2004-06-09_11:48,5973.51,5973.51,5973.51,5973.51,8077,271,1334,
2004-06-09_11:49,5976.50,5976.50,5976.50,5976.50,9456,293,1683,
2004-06-09_11:50,5977.98,5977.98,5977.98,5977.98,8555,223,1541,
2004-06-09_11:51,5975.86,5975.86,5975.86,5975.86,6272,113,1164,
2004-06-09_11:52,5978.50,5978.50,5978.50,5978.50,5175,99,861,
2004-06-09_11:53,5984.07,5984.07,5984.07,5984.07,7394,145,1150,
2004-06-09_11:54,5981.91,5981.91,5981.91,5981.91,7425,158,1315,
2004-06-09_11:55,5981.77,5981.77,5981.77,5981.77,5526,118,1046,
2004-06-09_11:56,5991.02,5991.02,5991.02,5991.02,7099,150,1328,
2004-06-09_11:57,5987.61,5987.61,5987.61,5987.61,7689,184,1440,
2004-06-09_11:58,5991.83,5991.83,5991.83,5991.83,8050,158,1511,
2004-06-09_11:59,5993.48,5993.48,5993.48,5993.48,5431,128,1014,
2004-06-09_12:00,5990.27,5990.27,5990.27,5990.27,8569,167,1450,
2004-06-09_12:01,5987.92,5987.92,5987.92,5987.92,7821,155,1377,
2004-06-09_12:02,5989.69,5989.69,5989.69,5989.69,6089,107,993,
2004-06-09_12:03,5987.04,5987.04,5987.04,5987.04,7269,145,1255,
2004-06-09_12:04,5987.57,5987.57,5987.57,5987.57,7371,143,1357,
2004-06-09_12:05,5985.37,5985.37,5985.37,5985.37,6348,116,1021,
2004-06-09_12:06,5985.03,5985.03,5985.03,5985.03,5546,99,848,
2004-06-09_12:07,5983.28,5983.28,5983.28,5983.28,6521,129,1209,
2004-06-09_12:08,5982.64,5982.64,5982.64,5982.64,6641,121,1133,
2004-06-09_12:09,5982.32,5982.32,5982.32,5982.32,4656,87,816,
2004-06-09_12:10,5981.55,5981.55,5981.55,5981.55,5906,123,939,
2004-06-09_12:11,5981.49,5981.49,5981.49,5981.49,6255,121,1117,
2004-06-09_12:12,5981.69,5981.69,5981.69,5981.69,9281,172,1288,
2004-06-09_12:13,5979.02,5979.02,5979.02,5979.02,5044,90,779,
2004-06-09_12:14,5978.65,5978.65,5978.65,5978.65,7503,130,1171,
2004-06-09_12:15,5980.33,5980.33,5980.33,5980.33,8037,145,1212,
2004-06-09_12:16,5977.70,5977.70,5977.70,5977.70,5329,99,918,
2004-06-09_12:17,5976.06,5976.06,5976.06,5976.06,7841,176,1142,
2004-06-09_12:18,5976.83,5976.83,5976.83,5976.83,11552,254,1760,
2004-06-09_12:19,5976.06,5976.06,5976.06,5976.06,7807,150,1250,
2004-06-09_12:20,5976.24,5976.24,5976.24,5976.24,8302,163,968,
2004-06-09_12:21,5975.62,5975.62,5975.62,5975.62,10073,206,1591,
2004-06-09_12:22,5974.00,5974.00,5974.00,5974.00,9666,214,1503,
2004-06-09_12:23,5980.73,5980.73,5980.73,5980.73,5138,100,1056,
2004-06-09_12:24,5973.66,5973.66,5973.66,5973.66,7063,179,1301,
2004-06-09_12:25,5976.41,5976.41,5976.41,5976.41,7316,185,1465,
2004-06-09_12:26,5973.47,5973.47,5973.47,5973.47,7720,217,1424,
2004-06-09_12:27,5975.76,5975.76,5975.76,5975.76,6992,203,1177,
2004-06-09_12:28,5975.63,5975.63,5975.63,5975.63,10324,245,1731,
2004-06-09_12:29,5971.81,5971.81,5971.81,5971.81,12029,270,2077,
2004-06-09_12:30,5969.74,5969.74,5969.74,5969.74,6865,152,1164,
2004-06-09_12:31,5970.42,5970.42,5970.42,5970.42,13862,457,1868,
2004-06-09_12:32,5965.00,5965.00,5965.00,5965.00,13802,274,2473,
2004-06-09_12:33,5961.84,5961.84,5961.84,5961.84,14664,323,2703,
2004-06-09_12:34,5961.16,5961.16,5961.16,5961.16,10630,217,2006,
2004-06-09_12:35,5957.78,5957.78,5957.78,5957.78,15965,335,2983,
2004-06-09_12:36,5952.30,5952.30,5952.30,5952.30,14060,291,2452,
2004-06-09_12:37,5952.08,5952.08,5952.08,5952.08,11149,220,1965,
2004-06-09_12:38,5960.03,5960.03,5960.03,5960.03,11808,238,2206,
2004-06-09_12:39,5961.87,5961.87,5961.87,5961.87,14336,356,2666,
2004-06-09_12:40,5962.85,5962.85,5962.85,5962.85,11495,278,1869,
2004-06-09_12:41,5966.73,5966.73,5966.73,5966.73,6953,165,1228,
2004-06-09_12:42,5966.76,5966.76,5966.76,5966.76,9881,255,1796,
2004-06-09_12:43,5971.78,5971.78,5971.78,5971.78,6591,158,1419,
2004-06-09_12:44,5975.91,5975.91,5975.91,5975.91,6160,151,1187,
2004-06-09_12:45,5971.80,5971.80,5971.80,5971.80,4461,85,882,
2004-06-09_12:46,5972.34,5972.34,5972.34,5972.34,6391,117,1189,
2004-06-09_12:47,5972.89,5972.89,5972.89,5972.89,5238,98,1102,
2004-06-09_12:48,5971.07,5971.07,5971.07,5971.07,4123,78,778,
2004-06-09_12:49,5966.63,5966.63,5966.63,5966.63,6240,122,1163,
2004-06-09_12:50,5965.72,5965.72,5965.72,5965.72,7412,191,1366,
2004-06-09_12:51,5965.46,5965.46,5965.46,5965.46,8379,221,1361,
2004-06-09_12:52,5962.38,5962.38,5962.38,5962.38,9813,348,1741,
2004-06-09_12:53,5967.06,5967.06,5967.06,5967.06,13233,331,2236,
2004-06-09_12:54,5962.19,5962.19,5962.19,5962.19,10023,233,1709,
2004-06-09_12:55,5962.11,5962.11,5962.11,5962.11,5554,133,1034,
2004-06-09_12:56,5962.03,5962.03,5962.03,5962.03,10254,217,1793,
2004-06-09_12:57,5957.92,5957.92,5957.92,5957.92,7822,182,1394,
2004-06-09_12:58,5957.80,5957.80,5957.80,5957.80,7327,184,1360,
2004-06-09_12:59,5957.31,5957.31,5957.31,5957.31,7249,148,1447,
2004-06-09_13:00,5958.63,5958.63,5958.63,5958.63,10289,225,2047,
2004-06-09_13:01,5954.07,5954.07,5954.07,5954.07,9569,187,1733,
2004-06-09_13:02,5953.29,5953.29,5953.29,5953.29,5625,105,1192,
2004-06-09_13:03,5955.73,5955.73,5955.73,5955.73,11611,212,2407,
2004-06-09_13:04,5954.93,5954.93,5954.93,5954.93,10098,207,1921,
2004-06-09_13:05,5952.03,5952.03,5952.03,5952.03,7375,129,1386,
2004-06-09_13:06,5951.48,5951.48,5951.48,5951.48,10530,171,1574,
2004-06-09_13:07,5951.39,5951.39,5951.39,5951.39,9678,200,2062,
2004-06-09_13:08,5949.69,5949.69,5949.69,5949.69,9132,189,1754,
2004-06-09_13:09,5948.93,5948.93,5948.93,5948.93,8776,202,1450,
2004-06-09_13:10,5950.38,5950.38,5950.38,5950.38,14114,353,2322,
2004-06-09_13:11,5949.60,5949.60,5949.60,5949.60,13094,281,2323,
2004-06-09_13:12,5952.10,5952.10,5952.10,5952.10,10777,242,2074,
2004-06-09_13:13,5950.50,5950.50,5950.50,5950.50,11230,247,1834,
2004-06-09_13:14,5954.73,5954.73,5954.73,5954.73,11649,260,2280,
2004-06-09_13:15,5952.65,5952.65,5952.65,5952.65,10478,202,1974,
2004-06-09_13:16,5957.74,5957.74,5957.74,5957.74,9645,277,1758,
2004-06-09_13:17,5956.58,5956.58,5956.58,5956.58,14944,336,2741,
2004-06-09_13:18,5967.62,5967.62,5967.62,5967.62,14597,318,2557,
2004-06-09_13:19,5961.34,5961.34,5961.34,5961.34,11445,222,2036,
2004-06-09_13:20,5961.64,5961.64,5961.64,5961.64,14028,293,2323,
2004-06-09_13:21,5971.79,5971.79,5971.79,5971.79,16777,373,2892,
2004-06-09_13:22,5965.66,5965.66,5965.66,5965.66,13879,263,2612,
2004-06-09_13:23,5973.36,5973.36,5973.36,5973.36,11629,231,2196,
2004-06-09_13:24,5965.81,5965.81,5965.81,5965.81,21259,418,4072,
2004-06-09_13:25,5965.73,5965.73,5965.73,5965.73,26118,602,4750,
2004-06-09_13:26,5965.73,5965.73,5965.73,5965.73,0,0,0,
2004-06-09_13:27,5965.73,5965.73,5965.73,5965.73,0,0,0,
2004-06-09_13:28,5965.73,5965.73,5965.73,5965.73,0,0,0,
2004-06-09_13:29,5965.73,5965.73,5965.73,5965.73,0,0,0,
2004-06-09_13:30,5965.70,5965.70,5965.70,5965.70,150158,3105,25541,
2004-06-10_09:01,5915.96,5915.96,5915.96,5915.96,69365,1337,12477,
2004-06-10_09:02,5913.75,5913.75,5913.75,5913.75,24569,497,4344,
2004-06-10_09:03,5912.73,5912.73,5912.73,5912.73,19577,406,3414,
2004-06-10_09:04,5915.90,5915.90,5915.90,5915.90,17476,383,3393,
2004-06-10_09:05,5917.76,5917.76,5917.76,5917.76,25141,492,4521,
2004-06-10_09:06,5920.97,5920.97,5920.97,5920.97,24958,501,4518,
2004-06-10_09:07,5924.74,5924.74,5924.74,5924.74,22254,377,3795,
2004-06-10_09:08,5929.04,5929.04,5929.04,5929.04,31298,539,5164,
2004-06-10_09:09,5933.24,5933.24,5933.24,5933.24,33533,615,5070,
2004-06-10_09:10,5935.48,5935.48,5935.48,5935.48,21041,378,3587,
2004-06-10_09:11,5932.16,5932.16,5932.16,5932.16,25180,432,3828,
2004-06-10_09:12,5929.47,5929.47,5929.47,5929.47,25072,435,4277,
2004-06-10_09:13,5928.05,5928.05,5928.05,5928.05,18849,325,3497,
2004-06-10_09:14,5927.78,5927.78,5927.78,5927.78,14501,262,2492,
2004-06-10_09:15,5922.83,5922.83,5922.83,5922.83,22200,490,3570,
2004-06-10_09:16,5916.79,5916.79,5916.79,5916.79,16170,334,3068,
2004-06-10_09:17,5920.01,5920.01,5920.01,5920.01,11800,210,2211,
2004-06-10_09:18,5913.77,5913.77,5913.77,5913.77,14462,291,2437,
2004-06-10_09:19,5914.41,5914.41,5914.41,5914.41,18293,362,2931,
2004-06-10_09:20,5906.97,5906.97,5906.97,5906.97,16284,358,2869,
2004-06-10_09:21,5904.67,5904.67,5904.67,5904.67,13671,315,2584,
2004-06-10_09:22,5907.33,5907.33,5907.33,5907.33,20016,378,3466,
2004-06-10_09:23,5909.13,5909.13,5909.13,5909.13,20532,414,3768,
2004-06-10_09:24,5907.10,5907.10,5907.10,5907.10,15881,301,2882,
2004-06-10_09:25,5906.17,5906.17,5906.17,5906.17,13714,285,2596,
2004-06-10_09:26,5908.61,5908.61,5908.61,5908.61,17920,343,3320,
2004-06-10_09:27,5907.44,5907.44,5907.44,5907.44,13845,256,2605,
2004-06-10_09:28,5912.52,5912.52,5912.52,5912.52,11400,275,1943,
2004-06-10_09:29,5918.99,5918.99,5918.99,5918.99,13283,268,2473,
2004-06-10_09:30,5917.47,5917.47,5917.47,5917.47,16290,334,2807,
2004-06-10_09:31,5920.86,5920.86,5920.86,5920.86,17813,345,2689,
2004-06-10_09:32,5922.61,5922.61,5922.61,5922.61,18814,355,2873,
2004-06-10_09:33,5924.34,5924.34,5924.34,5924.34,23849,443,3996,
2004-06-10_09:34,5926.73,5926.73,5926.73,5926.73,20876,379,3607,
2004-06-10_09:35,5928.44,5928.44,5928.44,5928.44,14188,274,2446,
2004-06-10_09:36,5927.74,5927.74,5927.74,5927.74,16670,359,2843,
2004-06-10_09:37,5928.60,5928.60,5928.60,5928.60,20878,403,3178,
2004-06-10_09:38,5929.89,5929.89,5929.89,5929.89,16116,306,2576,
2004-06-10_09:39,5931.92,5931.92,5931.92,5931.92,13232,269,1987,
2004-06-10_09:40,5930.65,5930.65,5930.65,5930.65,18576,401,3164,
2004-06-10_09:41,5932.95,5932.95,5932.95,5932.95,19570,390,2982,
2004-06-10_09:42,5938.61,5938.61,5938.61,5938.61,12739,280,1926,
2004-06-10_09:43,5930.44,5930.44,5930.44,5930.44,13518,283,2283,
2004-06-10_09:44,5931.30,5931.30,5931.30,5931.30,14223,288,2478,
2004-06-10_09:45,5929.85,5929.85,5929.85,5929.85,10857,212,1902,
2004-06-10_09:46,5930.23,5930.23,5930.23,5930.23,9729,209,1618,
2004-06-10_09:47,5927.25,5927.25,5927.25,5927.25,13829,290,2263,
2004-06-10_09:48,5928.36,5928.36,5928.36,5928.36,11351,226,1948,
2004-06-10_09:49,5924.68,5924.68,5924.68,5924.68,8696,166,1500,
2004-06-10_09:50,5927.59,5927.59,5927.59,5927.59,9885,197,1703,
2004-06-10_09:51,5923.42,5923.42,5923.42,5923.42,13661,283,2130,
2004-06-10_09:52,5922.10,5922.10,5922.10,5922.10,9048,169,1750,
2004-06-10_09:53,5917.33,5917.33,5917.33,5917.33,6877,127,1295,
2004-06-10_09:54,5926.54,5926.54,5926.54,5926.54,13769,234,2075,
2004-06-10_09:55,5923.74,5923.74,5923.74,5923.74,13368,247,1950,
2004-06-10_09:56,5923.43,5923.43,5923.43,5923.43,6120,104,1181,
2004-06-10_09:57,5923.26,5923.26,5923.26,5923.26,7856,151,1466,
2004-06-10_09:58,5917.14,5917.14,5917.14,5917.14,9617,186,1786,
2004-06-10_09:59,5922.39,5922.39,5922.39,5922.39,6710,120,1331,
2004-06-10_10:00,5914.81,5914.81,5914.81,5914.81,8086,159,1387,
2004-06-10_10:01,5917.80,5917.80,5917.80,5917.80,12258,239,2093,
2004-06-10_10:02,5912.19,5912.19,5912.19,5912.19,11865,243,2230,
2004-06-10_10:03,5914.72,5914.72,5914.72,5914.72,12311,229,2041,
2004-06-10_10:04,5905.34,5905.34,5905.34,5905.34,18543,386,3068,
2004-06-10_10:05,5902.63,5902.63,5902.63,5902.63,22297,432,3838,
2004-06-10_10:06,5892.33,5892.33,5892.33,5892.33,28946,740,5118,
2004-06-10_10:07,5885.75,5885.75,5885.75,5885.75,30670,806,4967,
2004-06-10_10:08,5879.18,5879.18,5879.18,5879.18,35543,769,6109,
2004-06-10_10:09,5876.17,5876.17,5876.17,5876.17,28953,668,5376,
2004-06-10_10:10,5878.15,5878.15,5878.15,5878.15,19532,493,3698,
2004-06-10_10:11,5878.81,5878.81,5878.81,5878.81,20720,452,4007,
2004-06-10_10:12,5882.67,5882.67,5882.67,5882.67,22564,514,3872,
2004-06-10_10:13,5888.12,5888.12,5888.12,5888.12,14583,284,2796,
2004-06-10_10:14,5891.26,5891.26,5891.26,5891.26,10219,196,1911,
2004-06-10_10:15,5884.86,5884.86,5884.86,5884.86,13685,336,2681,
2004-06-10_10:16,5880.63,5880.63,5880.63,5880.63,13803,371,2518,
2004-06-10_10:17,5879.02,5879.02,5879.02,5879.02,8928,213,1853,
2004-06-10_10:18,5863.17,5863.17,5863.17,5863.17,14602,408,2699,
2004-06-10_10:19,5860.12,5860.12,5860.12,5860.12,18606,458,3264,
2004-06-10_10:20,5863.68,5863.68,5863.68,5863.68,18423,416,3214,
2004-06-10_10:21,5864.36,5864.36,5864.36,5864.36,16121,414,3037,
2004-06-10_10:22,5862.11,5862.11,5862.11,5862.11,19398,426,3461,
2004-06-10_10:23,5854.66,5854.66,5854.66,5854.66,16348,376,3036,
2004-06-10_10:24,5859.92,5859.92,5859.92,5859.92,12757,299,2363,
2004-06-10_10:25,5861.16,5861.16,5861.16,5861.16,14250,334,2836,
2004-06-10_10:26,5863.36,5863.36,5863.36,5863.36,14492,313,2594,
2004-06-10_10:27,5865.31,5865.31,5865.31,5865.31,12747,253,2138,
2004-06-10_10:28,5868.16,5868.16,5868.16,5868.16,7693,170,1523,
2004-06-10_10:29,5872.59,5872.59,5872.59,5872.59,13478,325,2392,
2004-06-10_10:30,5872.70,5872.70,5872.70,5872.70,14858,405,2607,
2004-06-10_10:31,5876.57,5876.57,5876.57,5876.57,7638,162,1428,
2004-06-10_10:32,5876.20,5876.20,5876.20,5876.20,10060,194,1807,
2004-06-10_10:33,5879.27,5879.27,5879.27,5879.27,11007,245,2010,
2004-06-10_10:34,5878.98,5878.98,5878.98,5878.98,7264,167,1322,
2004-06-10_10:35,5878.79,5878.79,5878.79,5878.79,5277,130,1060,
2004-06-10_10:36,5875.69,5875.69,5875.69,5875.69,7835,168,1560,
2004-06-10_10:37,5874.16,5874.16,5874.16,5874.16,8719,224,1443,
2004-06-10_10:38,5872.11,5872.11,5872.11,5872.11,6523,132,1158,
2004-06-10_10:39,5871.47,5871.47,5871.47,5871.47,7253,148,1302,
2004-06-10_10:40,5865.96,5865.96,5865.96,5865.96,9902,211,1755,
2004-06-10_10:41,5871.12,5871.12,5871.12,5871.12,6134,129,1190,
2004-06-10_10:42,5868.75,5868.75,5868.75,5868.75,6577,186,1213,
2004-06-10_10:43,5871.60,5871.60,5871.60,5871.60,7641,138,1446,
2004-06-10_10:44,5871.02,5871.02,5871.02,5871.02,7372,144,1332,
2004-06-10_10:45,5872.22,5872.22,5872.22,5872.22,6111,152,1121,
2004-06-10_10:46,5870.53,5870.53,5870.53,5870.53,6645,130,1106,
2004-06-10_10:47,5871.82,5871.82,5871.82,5871.82,6837,145,1181,
2004-06-10_10:48,5870.34,5870.34,5870.34,5870.34,7717,165,1288,
2004-06-10_10:49,5868.33,5868.33,5868.33,5868.33,4092,91,771,
2004-06-10_10:50,5867.58,5867.58,5867.58,5867.58,5989,122,1097,
2004-06-10_10:51,5863.63,5863.63,5863.63,5863.63,7614,157,1322,
2004-06-10_10:52,5860.51,5860.51,5860.51,5860.51,6376,139,1249,
2004-06-10_10:53,5860.35,5860.35,5860.35,5860.35,7374,147,1404,
2004-06-10_10:54,5862.62,5862.62,5862.62,5862.62,9308,200,1756,
2004-06-10_10:55,5862.13,5862.13,5862.13,5862.13,9759,195,1588,
2004-06-10_10:56,5861.88,5861.88,5861.88,5861.88,8101,152,1210,
2004-06-10_10:57,5856.73,5856.73,5856.73,5856.73,10209,233,1832,
2004-06-10_10:58,5855.69,5855.69,5855.69,5855.69,10786,234,1895,
2004-06-10_10:59,5849.38,5849.38,5849.38,5849.38,8065,158,1459,
2004-06-10_11:00,5852.66,5852.66,5852.66,5852.66,9495,177,1667,
2004-06-10_11:01,5852.53,5852.53,5852.53,5852.53,13258,307,2554,
2004-06-10_11:02,5848.91,5848.91,5848.91,5848.91,15067,369,2606,
2004-06-10_11:03,5844.07,5844.07,5844.07,5844.07,10679,218,1644,
2004-06-10_11:04,5843.03,5843.03,5843.03,5843.03,17109,460,2997,
2004-06-10_11:05,5844.39,5844.39,5844.39,5844.39,15384,297,2657,
2004-06-10_11:06,5835.07,5835.07,5835.07,5835.07,14611,324,2737,
2004-06-10_11:07,5838.08,5838.08,5838.08,5838.08,13168,278,2321,
2004-06-10_11:08,5834.04,5834.04,5834.04,5834.04,13814,296,2801,
2004-06-10_11:09,5836.95,5836.95,5836.95,5836.95,12466,265,2142,
2004-06-10_11:10,5840.01,5840.01,5840.01,5840.01,10279,201,1594,
2004-06-10_11:11,5839.79,5839.79,5839.79,5839.79,11241,221,2219,
2004-06-10_11:12,5847.30,5847.30,5847.30,5847.30,11065,210,1954,
2004-06-10_11:13,5847.13,5847.13,5847.13,5847.13,7021,150,1362,
2004-06-10_11:14,5851.85,5851.85,5851.85,5851.85,8762,170,1606,
2004-06-10_11:15,5849.50,5849.50,5849.50,5849.50,11947,278,1973,
2004-06-10_11:16,5853.93,5853.93,5853.93,5853.93,8656,210,1580,
2004-06-10_11:17,5855.78,5855.78,5855.78,5855.78,5483,149,1075,
2004-06-10_11:18,5853.97,5853.97,5853.97,5853.97,9644,246,1716,
2004-06-10_11:19,5856.92,5856.92,5856.92,5856.92,7704,183,1394,
2004-06-10_11:20,5862.84,5862.84,5862.84,5862.84,5380,117,1028,
2004-06-10_11:21,5857.54,5857.54,5857.54,5857.54,5714,100,1135,
2004-06-10_11:22,5860.99,5860.99,5860.99,5860.99,6724,127,1349,
2004-06-10_11:23,5853.77,5853.77,5853.77,5853.77,6595,116,1095,
2004-06-10_11:24,5859.60,5859.60,5859.60,5859.60,4890,100,842,
2004-06-10_11:25,5856.21,5856.21,5856.21,5856.21,7301,150,1376,
2004-06-10_11:26,5855.75,5855.75,5855.75,5855.75,6929,140,1291,
2004-06-10_11:27,5855.89,5855.89,5855.89,5855.89,3955,79,865,
2004-06-10_11:28,5852.26,5852.26,5852.26,5852.26,4706,94,975,
2004-06-10_11:29,5850.16,5850.16,5850.16,5850.16,7451,178,1381,
2004-06-10_11:30,5847.85,5847.85,5847.85,5847.85,5884,162,1410,
2004-06-10_11:31,5844.44,5844.44,5844.44,5844.44,4370,110,1036,
2004-06-10_11:32,5848.84,5848.84,5848.84,5848.84,8159,161,1391,
2004-06-10_11:33,5851.56,5851.56,5851.56,5851.56,7867,207,1474,
2004-06-10_11:34,5852.36,5852.36,5852.36,5852.36,5109,116,934,
2004-06-10_11:35,5847.07,5847.07,5847.07,5847.07,4813,122,1009,
2004-06-10_11:36,5847.67,5847.67,5847.67,5847.67,5287,139,1087,
2004-06-10_11:37,5842.92,5842.92,5842.92,5842.92,8111,248,1507,
2004-06-10_11:38,5844.14,5844.14,5844.14,5844.14,3800,84,698,
2004-06-10_11:39,5849.44,5849.44,5849.44,5849.44,6626,157,1162,
2004-06-10_11:40,5842.43,5842.43,5842.43,5842.43,6227,148,1051,
2004-06-10_11:41,5850.65,5850.65,5850.65,5850.65,3843,74,701,
2004-06-10_11:42,5849.69,5849.69,5849.69,5849.69,7103,178,884,
2004-06-10_11:43,5850.19,5850.19,5850.19,5850.19,6317,137,1074,
2004-06-10_11:44,5848.37,5848.37,5848.37,5848.37,4235,88,863,
2004-06-10_11:45,5849.70,5849.70,5849.70,5849.70,3767,84,776,
2004-06-10_11:46,5856.31,5856.31,5856.31,5856.31,6843,133,1248,
2004-06-10_11:47,5856.00,5856.00,5856.00,5856.00,6196,123,946,
2004-06-10_11:48,5849.63,5849.63,5849.63,5849.63,6928,142,1037,
2004-06-10_11:49,5847.73,5847.73,5847.73,5847.73,5716,117,971,
2004-06-10_11:50,5853.17,5853.17,5853.17,5853.17,5540,110,1015,
2004-06-10_11:51,5848.75,5848.75,5848.75,5848.75,5525,129,931,
2004-06-10_11:52,5853.04,5853.04,5853.04,5853.04,2945,61,613,
2004-06-10_11:53,5853.41,5853.41,5853.41,5853.41,5853,121,1033,
2004-06-10_11:54,5851.06,5851.06,5851.06,5851.06,5037,90,870,
2004-06-10_11:55,5853.09,5853.09,5853.09,5853.09,3685,76,855,
2004-06-10_11:56,5858.32,5858.32,5858.32,5858.32,5284,104,875,
2004-06-10_11:57,5854.66,5854.66,5854.66,5854.66,7492,165,1123,
2004-06-10_11:58,5853.54,5853.54,5853.54,5853.54,5630,95,995,
2004-06-10_11:59,5862.11,5862.11,5862.11,5862.11,5568,112,1068,
2004-06-10_12:00,5861.66,5861.66,5861.66,5861.66,10985,254,1754,
2004-06-10_12:01,5865.73,5865.73,5865.73,5865.73,11387,231,1854,
2004-06-10_12:02,5870.77,5870.77,5870.77,5870.77,8877,173,1442,
2004-06-10_12:03,5872.64,5872.64,5872.64,5872.64,10398,237,2016,
2004-06-10_12:04,5873.61,5873.61,5873.61,5873.61,12491,261,2214,
2004-06-10_12:05,5875.54,5875.54,5875.54,5875.54,11695,229,1884,
2004-06-10_12:06,5874.02,5874.02,5874.02,5874.02,8175,178,1335,
2004-06-10_12:07,5874.40,5874.40,5874.40,5874.40,10980,207,1964,
2004-06-10_12:08,5873.83,5873.83,5873.83,5873.83,10356,192,1734,
2004-06-10_12:09,5870.17,5870.17,5870.17,5870.17,4870,108,1021,
2004-06-10_12:10,5872.18,5872.18,5872.18,5872.18,6050,133,1078,
2004-06-10_12:11,5863.34,5863.34,5863.34,5863.34,6349,127,1276,
2004-06-10_12:12,5871.47,5871.47,5871.47,5871.47,6742,133,1241,
2004-06-10_12:13,5866.87,5866.87,5866.87,5866.87,3013,53,678,
2004-06-10_12:14,5868.90,5868.90,5868.90,5868.90,5760,136,1179,
2004-06-10_12:15,5863.24,5863.24,5863.24,5863.24,5627,119,1038,
2004-06-10_12:16,5869.67,5869.67,5869.67,5869.67,3819,81,714,
2004-06-10_12:17,5858.88,5858.88,5858.88,5858.88,6607,159,1165,
2004-06-10_12:18,5864.47,5864.47,5864.47,5864.47,5948,102,1002,
2004-06-10_12:19,5863.80,5863.80,5863.80,5863.80,6628,120,1028,
2004-06-10_12:20,5863.17,5863.17,5863.17,5863.17,4281,80,631,
2004-06-10_12:21,5863.48,5863.48,5863.48,5863.48,7041,125,1132,
2004-06-10_12:22,5866.94,5866.94,5866.94,5866.94,7090,132,1250,
2004-06-10_12:23,5863.62,5863.62,5863.62,5863.62,5010,116,898,
2004-06-10_12:24,5863.40,5863.40,5863.40,5863.40,6002,176,1015,
2004-06-10_12:25,5865.71,5865.71,5865.71,5865.71,5886,117,1068,
2004-06-10_12:26,5859.73,5859.73,5859.73,5859.73,5474,119,1033,
2004-06-10_12:27,5867.66,5867.66,5867.66,5867.66,2996,84,643,
2004-06-10_12:28,5862.78,5862.78,5862.78,5862.78,5495,111,1009,
2004-06-10_12:29,5868.03,5868.03,5868.03,5868.03,7195,150,1159,
2004-06-10_12:30,5869.47,5869.47,5869.47,5869.47,4552,75,744,
2004-06-10_12:31,5865.53,5865.53,5865.53,5865.53,6796,118,1039,
2004-06-10_12:32,5869.30,5869.30,5869.30,5869.30,7777,164,1299,
2004-06-10_12:33,5868.04,5868.04,5868.04,5868.04,7915,135,1082,
2004-06-10_12:34,5869.49,5869.49,5869.49,5869.49,4427,115,751,
2004-06-10_12:35,5864.50,5864.50,5864.50,5864.50,7808,169,1349,
2004-06-10_12:36,5872.30,5872.30,5872.30,5872.30,7244,146,1324,
2004-06-10_12:37,5866.69,5866.69,5866.69,5866.69,5210,106,851,
2004-06-10_12:38,5867.06,5867.06,5867.06,5867.06,5178,104,999,
2004-06-10_12:39,5871.53,5871.53,5871.53,5871.53,7242,138,1222,
2004-06-10_12:40,5866.62,5866.62,5866.62,5866.62,6193,116,1108,
2004-06-10_12:41,5864.23,5864.23,5864.23,5864.23,3949,79,767,
2004-06-10_12:42,5863.71,5863.71,5863.71,5863.71,7467,138,1384,
2004-06-10_12:43,5871.05,5871.05,5871.05,5871.05,6728,144,1432,
2004-06-10_12:44,5866.01,5866.01,5866.01,5866.01,5907,110,1027,
2004-06-10_12:45,5869.56,5869.56,5869.56,5869.56,5985,127,1098,
2004-06-10_12:46,5868.97,5868.97,5868.97,5868.97,7307,154,1335,
2004-06-10_12:47,5872.43,5872.43,5872.43,5872.43,7638,150,1384,
2004-06-10_12:48,5872.22,5872.22,5872.22,5872.22,5987,163,1146,
2004-06-10_12:49,5875.00,5875.00,5875.00,5875.00,10394,260,1674,
2004-06-10_12:50,5877.19,5877.19,5877.19,5877.19,12127,271,2107,
2004-06-10_12:51,5877.00,5877.00,5877.00,5877.00,12034,278,1910,
2004-06-10_12:52,5878.80,5878.80,5878.80,5878.80,14510,283,2320,
2004-06-10_12:53,5880.98,5880.98,5880.98,5880.98,18498,350,2991,
2004-06-10_12:54,5880.08,5880.08,5880.08,5880.08,14235,262,2342,
2004-06-10_12:55,5873.95,5873.95,5873.95,5873.95,10641,230,1859,
2004-06-10_12:56,5880.34,5880.34,5880.34,5880.34,15443,285,2585,
2004-06-10_12:57,5873.71,5873.71,5873.71,5873.71,15642,321,2623,
2004-06-10_12:58,5871.32,5871.32,5871.32,5871.32,8631,182,1629,
2004-06-10_12:59,5869.33,5869.33,5869.33,5869.33,9611,195,1798,
2004-06-10_13:00,5875.77,5875.77,5875.77,5875.77,10447,258,2066,
2004-06-10_13:01,5869.29,5869.29,5869.29,5869.29,9366,199,1802,
2004-06-10_13:02,5869.61,5869.61,5869.61,5869.61,6401,150,1244,
2004-06-10_13:03,5872.58,5872.58,5872.58,5872.58,11061,232,1983,
2004-06-10_13:04,5868.53,5868.53,5868.53,5868.53,12907,301,2118,
2004-06-10_13:05,5870.79,5870.79,5870.79,5870.79,9542,197,1679,
2004-06-10_13:06,5867.41,5867.41,5867.41,5867.41,10607,202,1924,
2004-06-10_13:07,5865.40,5865.40,5865.40,5865.40,17231,368,3196,
2004-06-10_13:08,5863.30,5863.30,5863.30,5863.30,15475,365,2984,
2004-06-10_13:09,5859.91,5859.91,5859.91,5859.91,10147,243,1875,
2004-06-10_13:10,5871.46,5871.46,5871.46,5871.46,16045,377,3019,
2004-06-10_13:11,5864.90,5864.90,5864.90,5864.90,13879,302,2711,
2004-06-10_13:12,5862.64,5862.64,5862.64,5862.64,9822,193,1687,
2004-06-10_13:13,5862.14,5862.14,5862.14,5862.14,11774,215,1940,
2004-06-10_13:14,5870.71,5870.71,5870.71,5870.71,12776,258,2350,
2004-06-10_13:15,5866.47,5866.47,5866.47,5866.47,12501,248,2093,
2004-06-10_13:16,5868.27,5868.27,5868.27,5868.27,9835,199,1753,
2004-06-10_13:17,5869.78,5869.78,5869.78,5869.78,15066,333,2745,
2004-06-10_13:18,5869.12,5869.12,5869.12,5869.12,15490,317,2760,
2004-06-10_13:19,5869.92,5869.92,5869.92,5869.92,10913,234,2165,
2004-06-10_13:20,5875.05,5875.05,5875.05,5875.05,18807,338,3130,
2004-06-10_13:21,5878.34,5878.34,5878.34,5878.34,22809,437,3943,
2004-06-10_13:22,5876.96,5876.96,5876.96,5876.96,22123,436,3947,
2004-06-10_13:23,5884.41,5884.41,5884.41,5884.41,20256,379,3290,
2004-06-10_13:24,5880.96,5880.96,5880.96,5880.96,32454,568,5200,
2004-06-10_13:25,5884.20,5884.20,5884.20,5884.20,29406,606,5221,
2004-06-10_13:26,5884.19,5884.19,5884.19,5884.19,0,0,0,
2004-06-10_13:27,5884.19,5884.19,5884.19,5884.19,0,0,0,
2004-06-10_13:28,5884.19,5884.19,5884.19,5884.19,0,0,0,
2004-06-10_13:29,5884.19,5884.19,5884.19,5884.19,0,0,0,
2004-06-10_13:30,5867.51,5867.51,5867.51,5867.51,184778,4059,31279,
2004-06-11_09:01,5806.83,5806.83,5806.83,5806.83,106538,2603,19744,
2004-06-11_09:02,5795.50,5795.50,5795.50,5795.50,43490,1182,7689,
2004-06-11_09:03,5793.73,5793.73,5793.73,5793.73,29539,768,5625,
2004-06-11_09:04,5777.45,5777.45,5777.45,5777.45,29974,732,5291,
2004-06-11_09:05,5785.24,5785.24,5785.24,5785.24,35850,873,6257,
2004-06-11_09:06,5787.83,5787.83,5787.83,5787.83,26773,600,5206,
2004-06-11_09:07,5802.29,5802.29,5802.29,5802.29,24548,529,4184,
2004-06-11_09:08,5811.87,5811.87,5811.87,5811.87,33168,685,5772,
2004-06-11_09:09,5815.75,5815.75,5815.75,5815.75,37057,762,6374,
2004-06-11_09:10,5817.67,5817.67,5817.67,5817.67,28274,643,4943,
2004-06-11_09:11,5824.06,5824.06,5824.06,5824.06,33817,644,4926,
2004-06-11_09:12,5825.40,5825.40,5825.40,5825.40,32010,628,5213,
2004-06-11_09:13,5824.30,5824.30,5824.30,5824.30,24687,484,4384,
2004-06-11_09:14,5827.51,5827.51,5827.51,5827.51,21196,439,3612,
2004-06-11_09:15,5822.83,5822.83,5822.83,5822.83,23910,489,3963,
2004-06-11_09:16,5822.38,5822.38,5822.38,5822.38,29510,618,4658,
2004-06-11_09:17,5810.71,5810.71,5810.71,5810.71,22176,464,3685,
2004-06-11_09:18,5812.91,5812.91,5812.91,5812.91,19514,406,3046,
2004-06-11_09:19,5806.99,5806.99,5806.99,5806.99,25426,535,4317,
2004-06-11_09:20,5801.66,5801.66,5801.66,5801.66,19445,450,3580,
2004-06-11_09:21,5801.38,5801.38,5801.38,5801.38,13173,309,2828,
2004-06-11_09:22,5798.57,5798.57,5798.57,5798.57,17082,337,2976,
2004-06-11_09:23,5798.10,5798.10,5798.10,5798.10,15345,322,2932,
2004-06-11_09:24,5796.46,5796.46,5796.46,5796.46,11875,257,2412,
2004-06-11_09:25,5794.54,5794.54,5794.54,5794.54,8605,188,1667,
2004-06-11_09:26,5801.38,5801.38,5801.38,5801.38,14037,297,2625,
2004-06-11_09:27,5797.47,5797.47,5797.47,5797.47,16773,354,2863,
2004-06-11_09:28,5800.99,5800.99,5800.99,5800.99,13638,298,2421,
2004-06-11_09:29,5798.16,5798.16,5798.16,5798.16,13023,264,2443,
2004-06-11_09:30,5798.33,5798.33,5798.33,5798.33,14401,327,2693,
2004-06-11_09:31,5793.81,5793.81,5793.81,5793.81,10184,223,1983,
2004-06-11_09:32,5797.48,5797.48,5797.48,5797.48,9410,220,1743,
2004-06-11_09:33,5797.46,5797.46,5797.46,5797.46,14173,296,2377,
2004-06-11_09:34,5800.81,5800.81,5800.81,5800.81,10359,225,2004,
2004-06-11_09:35,5799.27,5799.27,5799.27,5799.27,7232,129,1300,
2004-06-11_09:36,5799.07,5799.07,5799.07,5799.07,7656,163,1636,
2004-06-11_09:37,5798.87,5798.87,5798.87,5798.87,9026,240,1994,
2004-06-11_09:38,5797.84,5797.84,5797.84,5797.84,6937,150,1507,
2004-06-11_09:39,5799.78,5799.78,5799.78,5799.78,5544,126,1163,
2004-06-11_09:40,5802.21,5802.21,5802.21,5802.21,11682,256,2000,
2004-06-11_09:41,5802.41,5802.41,5802.41,5802.41,10802,229,1843,
2004-06-11_09:42,5799.35,5799.35,5799.35,5799.35,7960,168,1452,
2004-06-11_09:43,5799.06,5799.06,5799.06,5799.06,8376,203,1640,
2004-06-11_09:44,5800.30,5800.30,5800.30,5800.30,10575,241,2024,
2004-06-11_09:45,5800.96,5800.96,5800.96,5800.96,10667,204,1822,
2004-06-11_09:46,5800.37,5800.37,5800.37,5800.37,6945,147,1334,
2004-06-11_09:47,5802.57,5802.57,5802.57,5802.57,10894,246,1966,
2004-06-11_09:48,5803.15,5803.15,5803.15,5803.15,14022,303,2429,
2004-06-11_09:49,5799.85,5799.85,5799.85,5799.85,10067,265,1918,
2004-06-11_09:50,5800.86,5800.86,5800.86,5800.86,14080,314,2524,
2004-06-11_09:51,5801.76,5801.76,5801.76,5801.76,13706,268,2321,
2004-06-11_09:52,5798.41,5798.41,5798.41,5798.41,11916,258,2119,
2004-06-11_09:53,5798.80,5798.80,5798.80,5798.80,8500,203,1577,
2004-06-11_09:54,5805.45,5805.45,5805.45,5805.45,15843,298,2720,
2004-06-11_09:55,5800.51,5800.51,5800.51,5800.51,15775,337,2491,
2004-06-11_09:56,5793.69,5793.69,5793.69,5793.69,10605,255,1890,
2004-06-11_09:57,5790.32,5790.32,5790.32,5790.32,15942,355,2728,
2004-06-11_09:58,5786.09,5786.09,5786.09,5786.09,23132,571,3886,
2004-06-11_09:59,5780.71,5780.71,5780.71,5780.71,22691,549,3501,
2004-06-11_10:00,5775.46,5775.46,5775.46,5775.46,19409,408,3291,
2004-06-11_10:01,5767.24,5767.24,5767.24,5767.24,32726,794,5538,
2004-06-11_10:02,5762.84,5762.84,5762.84,5762.84,29104,601,5075,
2004-06-11_10:03,5760.62,5760.62,5760.62,5760.62,21646,474,3859,
2004-06-11_10:04,5758.51,5758.51,5758.51,5758.51,23484,538,4522,
2004-06-11_10:05,5755.95,5755.95,5755.95,5755.95,24336,590,4526,
2004-06-11_10:06,5754.22,5754.22,5754.22,5754.22,16732,355,3328,
2004-06-11_10:07,5755.25,5755.25,5755.25,5755.25,15980,346,2917,
2004-06-11_10:08,5753.19,5753.19,5753.19,5753.19,21909,468,4135,
2004-06-11_10:09,5755.63,5755.63,5755.63,5755.63,19524,402,3106,
2004-06-11_10:10,5755.25,5755.25,5755.25,5755.25,12582,260,2547,
2004-06-11_10:11,5752.91,5752.91,5752.91,5752.91,14912,318,2599,
2004-06-11_10:12,5750.78,5750.78,5750.78,5750.78,19847,439,3858,
2004-06-11_10:13,5750.62,5750.62,5750.62,5750.62,14606,313,2517,
2004-06-11_10:14,5747.56,5747.56,5747.56,5747.56,11524,266,2179,
2004-06-11_10:15,5740.75,5740.75,5740.75,5740.75,23874,643,4627,
2004-06-11_10:16,5738.92,5738.92,5738.92,5738.92,23771,569,4005,
2004-06-11_10:17,5738.30,5738.30,5738.30,5738.30,14065,338,2540,
2004-06-11_10:18,5740.91,5740.91,5740.91,5740.91,21275,474,3558,
2004-06-11_10:19,5739.61,5739.61,5739.61,5739.61,18300,434,3377,
2004-06-11_10:20,5744.23,5744.23,5744.23,5744.23,17813,492,3318,
2004-06-11_10:21,5738.17,5738.17,5738.17,5738.17,12226,320,2323,
2004-06-11_10:22,5736.43,5736.43,5736.43,5736.43,18897,624,3919,
2004-06-11_10:23,5737.97,5737.97,5737.97,5737.97,13614,349,2526,
2004-06-11_10:24,5740.18,5740.18,5740.18,5740.18,8935,255,1734,
2004-06-11_10:25,5742.16,5742.16,5742.16,5742.16,11995,295,2264,
2004-06-11_10:26,5751.28,5751.28,5751.28,5751.28,11649,260,2146,
2004-06-11_10:27,5745.84,5745.84,5745.84,5745.84,9685,209,1916,
2004-06-11_10:28,5750.48,5750.48,5750.48,5750.48,8764,186,1608,
2004-06-11_10:29,5753.14,5753.14,5753.14,5753.14,10597,220,1897,
2004-06-11_10:30,5759.07,5759.07,5759.07,5759.07,10431,225,1687,
2004-06-11_10:31,5756.04,5756.04,5756.04,5756.04,8475,197,1496,
2004-06-11_10:32,5761.51,5761.51,5761.51,5761.51,8909,193,1737,
2004-06-11_10:33,5762.75,5762.75,5762.75,5762.75,12556,282,2134,
2004-06-11_10:34,5761.31,5761.31,5761.31,5761.31,11033,264,2115,
2004-06-11_10:35,5769.19,5769.19,5769.19,5769.19,8707,200,1864,
2004-06-11_10:36,5770.83,5770.83,5770.83,5770.83,12485,259,2578,
2004-06-11_10:37,5770.84,5770.84,5770.84,5770.84,12749,285,2335,
2004-06-11_10:38,5772.96,5772.96,5772.96,5772.96,9987,237,1747,
2004-06-11_10:39,5776.57,5776.57,5776.57,5776.57,10313,200,1729,
2004-06-11_10:40,5775.28,5775.28,5775.28,5775.28,11398,273,2090,
2004-06-11_10:41,5777.48,5777.48,5777.48,5777.48,10441,206,1935,
2004-06-11_10:42,5771.70,5771.70,5771.70,5771.70,6005,138,1313,
2004-06-11_10:43,5774.97,5774.97,5774.97,5774.97,11276,225,1981,
2004-06-11_10:44,5765.15,5765.15,5765.15,5765.15,8731,159,1693,
2004-06-11_10:45,5765.65,5765.65,5765.65,5765.65,5817,154,1272,
2004-06-11_10:46,5760.57,5760.57,5760.57,5760.57,7748,161,1420,
2004-06-11_10:47,5766.51,5766.51,5766.51,5766.51,7292,148,1411,
2004-06-11_10:48,5758.24,5758.24,5758.24,5758.24,6985,152,1212,
2004-06-11_10:49,5762.78,5762.78,5762.78,5762.78,4255,94,853,
2004-06-11_10:50,5756.70,5756.70,5756.70,5756.70,7413,144,1378,
2004-06-11_10:51,5764.37,5764.37,5764.37,5764.37,7224,164,1240,
2004-06-11_10:52,5766.15,5766.15,5766.15,5766.15,4753,120,883,
2004-06-11_10:53,5763.01,5763.01,5763.01,5763.01,5568,102,1000,
2004-06-11_10:54,5760.38,5760.38,5760.38,5760.38,8553,158,1250,
2004-06-11_10:55,5764.46,5764.46,5764.46,5764.46,5103,103,951,
2004-06-11_10:56,5770.37,5770.37,5770.37,5770.37,3951,84,789,
2004-06-11_10:57,5763.27,5763.27,5763.27,5763.27,6426,173,1211,
2004-06-11_10:58,5761.29,5761.29,5761.29,5761.29,6272,137,1122,
2004-06-11_10:59,5761.57,5761.57,5761.57,5761.57,5518,119,834,
2004-06-11_11:00,5765.52,5765.52,5765.52,5765.52,5087,111,979,
2004-06-11_11:01,5771.41,5771.41,5771.41,5771.41,4807,107,1017,
2004-06-11_11:02,5772.44,5772.44,5772.44,5772.44,4101,104,939,
2004-06-11_11:03,5769.20,5769.20,5769.20,5769.20,3493,88,713,
2004-06-11_11:04,5767.27,5767.27,5767.27,5767.27,5699,129,1174,
2004-06-11_11:05,5766.67,5766.67,5766.67,5766.67,6829,162,1303,
2004-06-11_11:06,5767.86,5767.86,5767.86,5767.86,4311,89,976,
2004-06-11_11:07,5768.82,5768.82,5768.82,5768.82,6801,144,1171,
2004-06-11_11:08,5769.39,5769.39,5769.39,5769.39,7001,149,1252,
2004-06-11_11:09,5777.91,5777.91,5777.91,5777.91,6515,134,1241,
2004-06-11_11:10,5778.01,5778.01,5778.01,5778.01,4771,115,851,
2004-06-11_11:11,5781.10,5781.10,5781.10,5781.10,8226,179,1473,
2004-06-11_11:12,5781.12,5781.12,5781.12,5781.12,9092,207,1526,
2004-06-11_11:13,5782.63,5782.63,5782.63,5782.63,8130,203,1495,
2004-06-11_11:14,5783.57,5783.57,5783.57,5783.57,10668,271,1887,
2004-06-11_11:15,5785.95,5785.95,5785.95,5785.95,13789,370,2393,
2004-06-11_11:16,5787.13,5787.13,5787.13,5787.13,14073,455,2538,
2004-06-11_11:17,5786.21,5786.21,5786.21,5786.21,10160,285,1701,
2004-06-11_11:18,5787.84,5787.84,5787.84,5787.84,14811,434,2555,
2004-06-11_11:19,5792.51,5792.51,5792.51,5792.51,13149,301,2420,
2004-06-11_11:20,5794.07,5794.07,5794.07,5794.07,9837,220,1712,
2004-06-11_11:21,5792.49,5792.49,5792.49,5792.49,10684,244,1843,
2004-06-11_11:22,5790.16,5790.16,5790.16,5790.16,10764,242,1971,
2004-06-11_11:23,5792.84,5792.84,5792.84,5792.84,7623,181,1611,
2004-06-11_11:24,5787.21,5787.21,5787.21,5787.21,5992,113,1129,
2004-06-11_11:25,5785.21,5785.21,5785.21,5785.21,8083,191,1481,
2004-06-11_11:26,5786.07,5786.07,5786.07,5786.07,7078,168,1290,
2004-06-11_11:27,5785.17,5785.17,5785.17,5785.17,4003,98,782,
2004-06-11_11:28,5789.05,5789.05,5789.05,5789.05,5911,132,1017,
2004-06-11_11:29,5790.52,5790.52,5790.52,5790.52,5320,127,1043,
2004-06-11_11:30,5787.28,5787.28,5787.28,5787.28,4083,90,1025,
2004-06-11_11:31,5786.04,5786.04,5786.04,5786.04,4572,117,883,
2004-06-11_11:32,5783.42,5783.42,5783.42,5783.42,6596,168,1307,
2004-06-11_11:33,5787.01,5787.01,5787.01,5787.01,5379,126,1121,
2004-06-11_11:34,5781.41,5781.41,5781.41,5781.41,4653,93,800,
2004-06-11_11:35,5781.36,5781.36,5781.36,5781.36,4656,104,817,
2004-06-11_11:36,5780.92,5780.92,5780.92,5780.92,5908,123,1169,
2004-06-11_11:37,5781.55,5781.55,5781.55,5781.55,4837,108,1102,
2004-06-11_11:38,5782.08,5782.08,5782.08,5782.08,4265,123,777,
2004-06-11_11:39,5779.19,5779.19,5779.19,5779.19,4932,116,1046,
2004-06-11_11:40,5781.02,5781.02,5781.02,5781.02,7404,160,1411,
2004-06-11_11:41,5781.80,5781.80,5781.80,5781.80,5737,138,1101,
2004-06-11_11:42,5782.20,5782.20,5782.20,5782.20,5111,139,918,
2004-06-11_11:43,5783.43,5783.43,5783.43,5783.43,6871,152,1315,
2004-06-11_11:44,5782.80,5782.80,5782.80,5782.80,5872,123,989,
2004-06-11_11:45,5781.88,5781.88,5781.88,5781.88,3101,68,592,
2004-06-11_11:46,5780.60,5780.60,5780.60,5780.60,7756,161,1255,
2004-06-11_11:47,5781.44,5781.44,5781.44,5781.44,6106,134,1089,
2004-06-11_11:48,5780.96,5780.96,5780.96,5780.96,3430,68,666,
2004-06-11_11:49,5777.20,5777.20,5777.20,5777.20,5294,133,943,
2004-06-11_11:50,5779.09,5779.09,5779.09,5779.09,6432,165,1279,
2004-06-11_11:51,5776.78,5776.78,5776.78,5776.78,5616,138,1015,
2004-06-11_11:52,5779.80,5779.80,5779.80,5779.80,3011,81,705,
2004-06-11_11:53,5779.54,5779.54,5779.54,5779.54,5828,129,1089,
2004-06-11_11:54,5778.79,5778.79,5778.79,5778.79,6522,158,1158,
2004-06-11_11:55,5778.23,5778.23,5778.23,5778.23,4611,137,1043,
2004-06-11_11:56,5778.36,5778.36,5778.36,5778.36,4056,103,798,
2004-06-11_11:57,5782.13,5782.13,5782.13,5782.13,6637,164,1195,
2004-06-11_11:58,5781.82,5781.82,5781.82,5781.82,5169,135,1023,
2004-06-11_11:59,5778.67,5778.67,5778.67,5778.67,3209,69,656,
2004-06-11_12:00,5782.25,5782.25,5782.25,5782.25,5077,115,947,
2004-06-11_12:01,5776.51,5776.51,5776.51,5776.51,5302,124,1097,
2004-06-11_12:02,5778.56,5778.56,5778.56,5778.56,5449,136,1026,
2004-06-11_12:03,5777.79,5777.79,5777.79,5777.79,5494,138,1098,
2004-06-11_12:04,5775.75,5775.75,5775.75,5775.75,7182,172,1322,
2004-06-11_12:05,5775.29,5775.29,5775.29,5775.29,6639,132,1216,
2004-06-11_12:06,5770.86,5770.86,5770.86,5770.86,5732,166,839,
2004-06-11_12:07,5775.90,5775.90,5775.90,5775.90,6080,130,1141,
2004-06-11_12:08,5771.64,5771.64,5771.64,5771.64,6360,119,1058,
2004-06-11_12:09,5772.41,5772.41,5772.41,5772.41,3452,69,696,
2004-06-11_12:10,5774.31,5774.31,5774.31,5774.31,5039,100,878,
2004-06-11_12:11,5774.22,5774.22,5774.22,5774.22,5541,112,1109,
2004-06-11_12:12,5775.65,5775.65,5775.65,5775.65,5217,105,1000,
2004-06-11_12:13,5775.48,5775.48,5775.48,5775.48,3882,94,662,
2004-06-11_12:14,5772.52,5772.52,5772.52,5772.52,6205,123,1143,
2004-06-11_12:15,5775.86,5775.86,5775.86,5775.86,4460,93,946,
2004-06-11_12:16,5775.04,5775.04,5775.04,5775.04,4361,88,844,
2004-06-11_12:17,5772.67,5772.67,5772.67,5772.67,4345,89,863,
2004-06-11_12:18,5772.74,5772.74,5772.74,5772.74,5525,127,1083,
2004-06-11_12:19,5772.07,5772.07,5772.07,5772.07,5653,121,980,
2004-06-11_12:20,5772.59,5772.59,5772.59,5772.59,3320,69,563,
2004-06-11_12:21,5774.70,5774.70,5774.70,5774.70,5917,96,988,
2004-06-11_12:22,5777.04,5777.04,5777.04,5777.04,5595,118,1066,
2004-06-11_12:23,5775.01,5775.01,5775.01,5775.01,4291,85,793,
2004-06-11_12:24,5776.47,5776.47,5776.47,5776.47,5133,104,934,
2004-06-11_12:25,5771.61,5771.61,5771.61,5771.61,7205,112,1136,
2004-06-11_12:26,5770.49,5770.49,5770.49,5770.49,4696,98,1109,
2004-06-11_12:27,5773.97,5773.97,5773.97,5773.97,3124,64,704,
2004-06-11_12:28,5768.97,5768.97,5768.97,5768.97,7497,202,1643,
2004-06-11_12:29,5770.76,5770.76,5770.76,5770.76,7828,191,1418,
2004-06-11_12:30,5769.06,5769.06,5769.06,5769.06,5749,144,1065,
2004-06-11_12:31,5769.96,5769.96,5769.96,5769.96,7958,236,1460,
2004-06-11_12:32,5769.47,5769.47,5769.47,5769.47,12123,257,1935,
2004-06-11_12:33,5770.20,5770.20,5770.20,5770.20,8791,162,1656,
2004-06-11_12:34,5766.26,5766.26,5766.26,5766.26,5088,109,1005,
2004-06-11_12:35,5766.56,5766.56,5766.56,5766.56,9228,187,1695,
2004-06-11_12:36,5768.27,5768.27,5768.27,5768.27,11782,237,2111,
2004-06-11_12:37,5772.72,5772.72,5772.72,5772.72,10229,322,1779,
2004-06-11_12:38,5767.61,5767.61,5767.61,5767.61,8846,216,1661,
2004-06-11_12:39,5765.26,5765.26,5765.26,5765.26,10915,265,2153,
2004-06-11_12:40,5763.45,5763.45,5763.45,5763.45,11068,223,2097,
2004-06-11_12:41,5765.34,5765.34,5765.34,5765.34,8087,155,1497,
2004-06-11_12:42,5760.85,5760.85,5760.85,5760.85,17100,350,2704,
2004-06-11_12:43,5758.68,5758.68,5758.68,5758.68,16425,348,2699,
2004-06-11_12:44,5765.64,5765.64,5765.64,5765.64,9983,228,1679,
2004-06-11_12:45,5759.10,5759.10,5759.10,5759.10,10383,225,1953,
2004-06-11_12:46,5757.07,5757.07,5757.07,5757.07,10982,251,2003,
2004-06-11_12:47,5763.54,5763.54,5763.54,5763.54,10701,231,2082,
2004-06-11_12:48,5759.40,5759.40,5759.40,5759.40,7731,166,1527,
2004-06-11_12:49,5756.72,5756.72,5756.72,5756.72,9954,214,1944,
2004-06-11_12:50,5760.15,5760.15,5760.15,5760.15,9200,169,1679,
2004-06-11_12:51,5759.16,5759.16,5759.16,5759.16,6915,144,1531,
2004-06-11_12:52,5759.81,5759.81,5759.81,5759.81,8775,172,1647,
2004-06-11_12:53,5755.43,5755.43,5755.43,5755.43,9916,213,1951,
2004-06-11_12:54,5756.50,5756.50,5756.50,5756.50,8789,225,1790,
2004-06-11_12:55,5755.79,5755.79,5755.79,5755.79,8387,183,1464,
2004-06-11_12:56,5746.83,5746.83,5746.83,5746.83,17876,357,2736,
2004-06-11_12:57,5746.91,5746.91,5746.91,5746.91,19169,384,3133,
2004-06-11_12:58,5747.05,5747.05,5747.05,5747.05,14698,295,2543,
2004-06-11_12:59,5744.09,5744.09,5744.09,5744.09,16407,301,2866,
2004-06-11_13:00,5738.66,5738.66,5738.66,5738.66,22713,425,4037,
2004-06-11_13:01,5737.72,5737.72,5737.72,5737.72,18041,357,3160,
2004-06-11_13:02,5731.28,5731.28,5731.28,5731.28,16116,306,2909,
2004-06-11_13:03,5731.88,5731.88,5731.88,5731.88,24996,499,4565,
2004-06-11_13:04,5728.33,5728.33,5728.33,5728.33,22330,467,3923,
2004-06-11_13:05,5728.78,5728.78,5728.78,5728.78,14697,318,2951,
2004-06-11_13:06,5735.61,5735.61,5735.61,5735.61,16301,348,3125,
2004-06-11_13:07,5730.41,5730.41,5730.41,5730.41,15545,351,3242,
2004-06-11_13:08,5728.20,5728.20,5728.20,5728.20,13959,321,2740,
2004-06-11_13:09,5733.59,5733.59,5733.59,5733.59,10621,248,2042,
2004-06-11_13:10,5735.31,5735.31,5735.31,5735.31,13865,307,2692,
2004-06-11_13:11,5731.19,5731.19,5731.19,5731.19,11280,220,2244,
2004-06-11_13:12,5731.44,5731.44,5731.44,5731.44,8470,164,1674,
2004-06-11_13:13,5734.27,5734.27,5734.27,5734.27,9539,190,2001,
2004-06-11_13:14,5736.59,5736.59,5736.59,5736.59,11447,245,2357,
2004-06-11_13:15,5735.96,5735.96,5735.96,5735.96,9687,210,1998,
2004-06-11_13:16,5738.42,5738.42,5738.42,5738.42,9690,190,1752,
2004-06-11_13:17,5735.99,5735.99,5735.99,5735.99,13300,291,2755,
2004-06-11_13:18,5741.34,5741.34,5741.34,5741.34,14967,286,2554,
2004-06-11_13:19,5735.68,5735.68,5735.68,5735.68,10915,226,2109,
2004-06-11_13:20,5741.83,5741.83,5741.83,5741.83,12883,282,2234,
2004-06-11_13:21,5737.81,5737.81,5737.81,5737.81,17176,435,3497,
2004-06-11_13:22,5739.12,5739.12,5739.12,5739.12,18087,420,3441,
2004-06-11_13:23,5740.88,5740.88,5740.88,5740.88,15759,373,3124,
2004-06-11_13:24,5744.37,5744.37,5744.37,5744.37,25985,536,4522,
2004-06-11_13:25,5745.62,5745.62,5745.62,5745.62,26094,544,4579,
2004-06-11_13:26,5745.62,5745.62,5745.62,5745.62,0,0,0,
2004-06-11_13:27,5745.62,5745.62,5745.62,5745.62,0,0,0,
2004-06-11_13:28,5745.62,5745.62,5745.62,5745.62,0,0,0,
2004-06-11_13:29,5745.62,5745.62,5745.62,5745.62,0,0,0,
2004-06-11_13:30,5735.07,5735.07,5735.07,5735.07,174658,4244,30424,
2004-06-14_09:01,5753.23,5753.23,5753.23,5753.23,77456,2088,12838,
2004-06-14_09:02,5767.94,5767.94,5767.94,5767.94,27534,622,5217,
2004-06-14_09:03,5774.05,5774.05,5774.05,5774.05,24531,568,4257,
2004-06-14_09:04,5774.75,5774.75,5774.75,5774.75,24327,559,4338,
2004-06-14_09:05,5782.67,5782.67,5782.67,5782.67,29036,662,5457,
2004-06-14_09:06,5773.27,5773.27,5773.27,5773.27,24933,502,4602,
2004-06-14_09:07,5770.61,5770.61,5770.61,5770.61,17951,398,3218,
2004-06-14_09:08,5757.37,5757.37,5757.37,5757.37,24505,644,4500,
2004-06-14_09:09,5750.21,5750.21,5750.21,5750.21,22456,488,4483,
2004-06-14_09:10,5741.68,5741.68,5741.68,5741.68,17580,396,3464,
2004-06-14_09:11,5736.23,5736.23,5736.23,5736.23,19485,503,3755,
2004-06-14_09:12,5720.41,5720.41,5720.41,5720.41,27872,682,5130,
2004-06-14_09:13,5713.82,5713.82,5713.82,5713.82,21189,470,4028,
2004-06-14_09:14,5711.97,5711.97,5711.97,5711.97,20484,594,4056,
2004-06-14_09:15,5705.44,5705.44,5705.44,5705.44,26903,724,4566,
2004-06-14_09:16,5704.56,5704.56,5704.56,5704.56,23465,618,4367,
2004-06-14_09:17,5710.64,5710.64,5710.64,5710.64,17167,381,3161,
2004-06-14_09:18,5717.63,5717.63,5717.63,5717.63,16904,391,2994,
2004-06-14_09:19,5726.43,5726.43,5726.43,5726.43,19780,397,3456,
2004-06-14_09:20,5733.68,5733.68,5733.68,5733.68,18562,412,3332,
2004-06-14_09:21,5736.50,5736.50,5736.50,5736.50,12722,277,2178,
2004-06-14_09:22,5740.54,5740.54,5740.54,5740.54,17244,397,2929,
2004-06-14_09:23,5743.59,5743.59,5743.59,5743.59,15792,398,3104,
2004-06-14_09:24,5735.00,5735.00,5735.00,5735.00,11776,280,2333,
2004-06-14_09:25,5736.84,5736.84,5736.84,5736.84,9994,200,1832,
2004-06-14_09:26,5731.41,5731.41,5731.41,5731.41,11987,274,2330,
2004-06-14_09:27,5728.72,5728.72,5728.72,5728.72,10186,214,1881,
2004-06-14_09:28,5729.39,5729.39,5729.39,5729.39,6777,169,1382,
2004-06-14_09:29,5725.46,5725.46,5725.46,5725.46,8195,169,1489,
2004-06-14_09:30,5729.46,5729.46,5729.46,5729.46,8766,193,1676,
2004-06-14_09:31,5729.43,5729.43,5729.43,5729.43,9158,289,1813,
2004-06-14_09:32,5727.23,5727.23,5727.23,5727.23,5755,148,1234,
2004-06-14_09:33,5725.59,5725.59,5725.59,5725.59,8126,189,1654,
2004-06-14_09:34,5725.70,5725.70,5725.70,5725.70,8348,179,1489,
2004-06-14_09:35,5731.71,5731.71,5731.71,5731.71,7366,182,1251,
2004-06-14_09:36,5730.28,5730.28,5730.28,5730.28,7943,207,1433,
2004-06-14_09:37,5730.43,5730.43,5730.43,5730.43,7185,158,1371,
2004-06-14_09:38,5731.12,5731.12,5731.12,5731.12,6597,141,1278,
2004-06-14_09:39,5733.24,5733.24,5733.24,5733.24,4606,101,940,
2004-06-14_09:40,5735.21,5735.21,5735.21,5735.21,8671,260,1615,
2004-06-14_09:41,5739.99,5739.99,5739.99,5739.99,11046,256,1743,
2004-06-14_09:42,5746.04,5746.04,5746.04,5746.04,8323,195,1616,
2004-06-14_09:43,5743.66,5743.66,5743.66,5743.66,12347,249,2047,
2004-06-14_09:44,5755.54,5755.54,5755.54,5755.54,17319,355,2638,
2004-06-14_09:45,5758.98,5758.98,5758.98,5758.98,12720,237,2156,
2004-06-14_09:46,5760.73,5760.73,5760.73,5760.73,11852,273,2034,
2004-06-14_09:47,5767.81,5767.81,5767.81,5767.81,19665,405,3226,
2004-06-14_09:48,5772.96,5772.96,5772.96,5772.96,16111,364,3025,
2004-06-14_09:49,5772.20,5772.20,5772.20,5772.20,13569,267,2024,
2004-06-14_09:50,5774.85,5774.85,5774.85,5774.85,13428,252,2369,
2004-06-14_09:51,5775.35,5775.35,5775.35,5775.35,13750,279,2648,
2004-06-14_09:52,5776.07,5776.07,5776.07,5776.07,9419,186,1837,
2004-06-14_09:53,5777.92,5777.92,5777.92,5777.92,9031,195,1752,
2004-06-14_09:54,5772.49,5772.49,5772.49,5772.49,11759,279,2191,
2004-06-14_09:55,5765.07,5765.07,5765.07,5765.07,9363,238,1938,
2004-06-14_09:56,5765.98,5765.98,5765.98,5765.98,6283,142,1329,
2004-06-14_09:57,5760.35,5760.35,5760.35,5760.35,7070,167,1634,
2004-06-14_09:58,5758.78,5758.78,5758.78,5758.78,7914,203,1656,
2004-06-14_09:59,5757.27,5757.27,5757.27,5757.27,6223,120,1145,
2004-06-14_10:00,5761.22,5761.22,5761.22,5761.22,2843,62,676,
2004-06-14_10:01,5760.23,5760.23,5760.23,5760.23,6726,137,1143,
2004-06-14_10:02,5756.19,5756.19,5756.19,5756.19,4484,113,980,
2004-06-14_10:03,5758.10,5758.10,5758.10,5758.10,3752,76,800,
2004-06-14_10:04,5755.85,5755.85,5755.85,5755.85,4949,101,965,
2004-06-14_10:05,5755.12,5755.12,5755.12,5755.12,6055,127,1184,
2004-06-14_10:06,5755.12,5755.12,5755.12,5755.12,4024,86,887,
2004-06-14_10:07,5754.87,5754.87,5754.87,5754.87,3610,81,711,
2004-06-14_10:08,5751.92,5751.92,5751.92,5751.92,5531,116,1096,
2004-06-14_10:09,5750.55,5750.55,5750.55,5750.55,5810,129,1061,
2004-06-14_10:10,5751.33,5751.33,5751.33,5751.33,4853,117,852,
2004-06-14_10:11,5749.58,5749.58,5749.58,5749.58,5876,176,1223,
2004-06-14_10:12,5746.25,5746.25,5746.25,5746.25,5924,123,1224,
2004-06-14_10:13,5746.42,5746.42,5746.42,5746.42,4744,103,971,
2004-06-14_10:14,5745.70,5745.70,5745.70,5745.70,3787,119,818,
2004-06-14_10:15,5746.84,5746.84,5746.84,5746.84,4620,119,1057,
2004-06-14_10:16,5753.36,5753.36,5753.36,5753.36,5107,120,1181,
2004-06-14_10:17,5750.98,5750.98,5750.98,5750.98,4623,95,1008,
2004-06-14_10:18,5752.95,5752.95,5752.95,5752.95,4578,103,952,
2004-06-14_10:19,5748.37,5748.37,5748.37,5748.37,5340,112,1106,
2004-06-14_10:20,5751.54,5751.54,5751.54,5751.54,5517,104,1002,
2004-06-14_10:21,5747.65,5747.65,5747.65,5747.65,4496,94,698,
2004-06-14_10:22,5748.40,5748.40,5748.40,5748.40,4890,108,1137,
2004-06-14_10:23,5748.83,5748.83,5748.83,5748.83,5188,107,1072,
2004-06-14_10:24,5747.86,5747.86,5747.86,5747.86,4115,80,780,
2004-06-14_10:25,5751.72,5751.72,5751.72,5751.72,4455,86,778,
2004-06-14_10:26,5750.16,5750.16,5750.16,5750.16,4839,87,921,
2004-06-14_10:27,5750.25,5750.25,5750.25,5750.25,7141,201,1000,
2004-06-14_10:28,5752.11,5752.11,5752.11,5752.11,2574,52,534,
2004-06-14_10:29,5753.10,5753.10,5753.10,5753.10,5144,102,1018,
2004-06-14_10:30,5751.66,5751.66,5751.66,5751.66,6105,133,1050,
2004-06-14_10:31,5753.73,5753.73,5753.73,5753.73,3977,95,772,
2004-06-14_10:32,5749.75,5749.75,5749.75,5749.75,3878,75,664,
2004-06-14_10:33,5749.52,5749.52,5749.52,5749.52,4174,100,825,
2004-06-14_10:34,5752.91,5752.91,5752.91,5752.91,3034,67,681,
2004-06-14_10:35,5752.17,5752.17,5752.17,5752.17,2238,49,472,
2004-06-14_10:36,5750.54,5750.54,5750.54,5750.54,4134,91,808,
2004-06-14_10:37,5747.09,5747.09,5747.09,5747.09,3164,78,768,
2004-06-14_10:38,5749.44,5749.44,5749.44,5749.44,3268,71,646,
2004-06-14_10:39,5748.15,5748.15,5748.15,5748.15,3916,96,809,
2004-06-14_10:40,5747.86,5747.86,5747.86,5747.86,6870,159,1292,
2004-06-14_10:41,5743.99,5743.99,5743.99,5743.99,6671,185,1526,
2004-06-14_10:42,5740.00,5740.00,5740.00,5740.00,4370,120,934,
2004-06-14_10:43,5736.42,5736.42,5736.42,5736.42,8929,207,1669,
2004-06-14_10:44,5734.22,5734.22,5734.22,5734.22,10525,238,1514,
2004-06-14_10:45,5733.38,5733.38,5733.38,5733.38,5553,127,1101,
2004-06-14_10:46,5733.79,5733.79,5733.79,5733.79,9465,225,1500,
2004-06-14_10:47,5730.03,5730.03,5730.03,5730.03,9950,173,1706,
2004-06-14_10:48,5729.80,5729.80,5729.80,5729.80,6647,137,1206,
2004-06-14_10:49,5734.61,5734.61,5734.61,5734.61,4908,104,957,
2004-06-14_10:50,5733.79,5733.79,5733.79,5733.79,6873,167,1366,
2004-06-14_10:51,5728.96,5728.96,5728.96,5728.96,7367,187,1336,
2004-06-14_10:52,5729.13,5729.13,5729.13,5729.13,4911,100,803,
2004-06-14_10:53,5729.30,5729.30,5729.30,5729.30,5050,114,919,
2004-06-14_10:54,5728.06,5728.06,5728.06,5728.06,6431,153,1180,
2004-06-14_10:55,5728.25,5728.25,5728.25,5728.25,5923,140,1103,
2004-06-14_10:56,5725.13,5725.13,5725.13,5725.13,3135,62,682,
2004-06-14_10:57,5724.33,5724.33,5724.33,5724.33,5358,115,972,
2004-06-14_10:58,5719.52,5719.52,5719.52,5719.52,6115,132,1188,
2004-06-14_10:59,5725.99,5725.99,5725.99,5725.99,5469,101,904,
2004-06-14_11:00,5722.52,5722.52,5722.52,5722.52,5677,135,1088,
2004-06-14_11:01,5721.58,5721.58,5721.58,5721.58,7798,181,1430,
2004-06-14_11:02,5727.14,5727.14,5727.14,5727.14,6985,149,1307,
2004-06-14_11:03,5722.81,5722.81,5722.81,5722.81,3941,68,720,
2004-06-14_11:04,5727.33,5727.33,5727.33,5727.33,6054,118,1152,
2004-06-14_11:05,5726.21,5726.21,5726.21,5726.21,4808,94,952,
2004-06-14_11:06,5729.64,5729.64,5729.64,5729.64,5118,116,916,
2004-06-14_11:07,5736.53,5736.53,5736.53,5736.53,8346,217,1412,
2004-06-14_11:08,5739.45,5739.45,5739.45,5739.45,11091,298,1808,
2004-06-14_11:09,5738.16,5738.16,5738.16,5738.16,7186,181,1355,
2004-06-14_11:10,5745.71,5745.71,5745.71,5745.71,5900,118,941,
2004-06-14_11:11,5749.14,5749.14,5749.14,5749.14,8609,200,1453,
2004-06-14_11:12,5743.90,5743.90,5743.90,5743.90,5541,126,964,
2004-06-14_11:13,5743.97,5743.97,5743.97,5743.97,4056,69,655,
2004-06-14_11:14,5740.74,5740.74,5740.74,5740.74,5245,103,799,
2004-06-14_11:15,5740.70,5740.70,5740.70,5740.70,4495,92,854,
2004-06-14_11:16,5738.32,5738.32,5738.32,5738.32,4557,87,703,
2004-06-14_11:17,5739.30,5739.30,5739.30,5739.30,2231,37,393,
2004-06-14_11:18,5737.48,5737.48,5737.48,5737.48,3539,94,735,
2004-06-14_11:19,5738.01,5738.01,5738.01,5738.01,3627,89,707,
2004-06-14_11:20,5735.27,5735.27,5735.27,5735.27,2335,43,517,
2004-06-14_11:21,5735.31,5735.31,5735.31,5735.31,2675,73,534,
2004-06-14_11:22,5736.59,5736.59,5736.59,5736.59,3331,88,671,
2004-06-14_11:23,5737.89,5737.89,5737.89,5737.89,3442,93,695,
2004-06-14_11:24,5741.30,5741.30,5741.30,5741.30,2187,48,459,
2004-06-14_11:25,5735.15,5735.15,5735.15,5735.15,4096,87,707,
2004-06-14_11:26,5739.02,5739.02,5739.02,5739.02,4268,92,778,
2004-06-14_11:27,5735.60,5735.60,5735.60,5735.60,3661,81,681,
2004-06-14_11:28,5735.32,5735.32,5735.32,5735.32,3204,68,650,
2004-06-14_11:29,5733.25,5733.25,5733.25,5733.25,4061,90,850,
2004-06-14_11:30,5734.08,5734.08,5734.08,5734.08,4400,80,848,
2004-06-14_11:31,5731.39,5731.39,5731.39,5731.39,3164,58,595,
2004-06-14_11:32,5729.60,5729.60,5729.60,5729.60,5027,110,782,
2004-06-14_11:33,5729.56,5729.56,5729.56,5729.56,4599,103,934,
2004-06-14_11:34,5728.40,5728.40,5728.40,5728.40,3969,87,685,
2004-06-14_11:35,5726.34,5726.34,5726.34,5726.34,5153,123,1065,
2004-06-14_11:36,5724.35,5724.35,5724.35,5724.35,6549,160,1451,
2004-06-14_11:37,5723.42,5723.42,5723.42,5723.42,7154,146,1290,
2004-06-14_11:38,5725.34,5725.34,5725.34,5725.34,4908,86,879,
2004-06-14_11:39,5720.81,5720.81,5720.81,5720.81,6778,142,1335,
2004-06-14_11:40,5720.69,5720.69,5720.69,5720.69,6523,130,1299,
2004-06-14_11:41,5721.06,5721.06,5721.06,5721.06,5415,102,989,
2004-06-14_11:42,5718.55,5718.55,5718.55,5718.55,5611,118,961,
2004-06-14_11:43,5718.47,5718.47,5718.47,5718.47,4842,120,935,
2004-06-14_11:44,5714.99,5714.99,5714.99,5714.99,6885,192,1149,
2004-06-14_11:45,5716.59,5716.59,5716.59,5716.59,3980,115,793,
2004-06-14_11:46,5711.02,5711.02,5711.02,5711.02,8341,206,1707,
2004-06-14_11:47,5707.45,5707.45,5707.45,5707.45,12232,253,2213,
2004-06-14_11:48,5705.71,5705.71,5705.71,5705.71,7434,150,1476,
2004-06-14_11:49,5705.30,5705.30,5705.30,5705.30,13423,301,1898,
2004-06-14_11:50,5699.69,5699.69,5699.69,5699.69,16033,339,3010,
2004-06-14_11:51,5695.87,5695.87,5695.87,5695.87,18163,433,3316,
2004-06-14_11:52,5694.54,5694.54,5694.54,5694.54,10967,204,1811,
2004-06-14_11:53,5692.95,5692.95,5692.95,5692.95,15349,387,2697,
2004-06-14_11:54,5693.58,5693.58,5693.58,5693.58,10891,251,2157,
2004-06-14_11:55,5693.79,5693.79,5693.79,5693.79,7192,136,1299,
2004-06-14_11:56,5696.31,5696.31,5696.31,5696.31,9533,228,1537,
2004-06-14_11:57,5700.81,5700.81,5700.81,5700.81,9154,181,1717,
2004-06-14_11:58,5697.11,5697.11,5697.11,5697.11,5489,123,1197,
2004-06-14_11:59,5698.76,5698.76,5698.76,5698.76,3787,68,773,
2004-06-14_12:00,5700.16,5700.16,5700.16,5700.16,5449,91,1074,
2004-06-14_12:01,5704.29,5704.29,5704.29,5704.29,6210,113,944,
2004-06-14_12:02,5705.27,5705.27,5705.27,5705.27,3012,63,629,
2004-06-14_12:03,5706.38,5706.38,5706.38,5706.38,4273,80,775,
2004-06-14_12:04,5702.31,5702.31,5702.31,5702.31,5647,125,1033,
2004-06-14_12:05,5698.03,5698.03,5698.03,5698.03,4044,88,878,
2004-06-14_12:06,5696.31,5696.31,5696.31,5696.31,3111,74,639,
2004-06-14_12:07,5693.68,5693.68,5693.68,5693.68,10060,302,2119,
2004-06-14_12:08,5692.86,5692.86,5692.86,5692.86,11896,333,2491,
2004-06-14_12:09,5688.20,5688.20,5688.20,5688.20,9274,225,1607,
2004-06-14_12:10,5687.44,5687.44,5687.44,5687.44,7537,184,1491,
2004-06-14_12:11,5687.87,5687.87,5687.87,5687.87,9862,215,1900,
2004-06-14_12:12,5677.90,5677.90,5677.90,5677.90,8422,182,1879,
2004-06-14_12:13,5685.47,5685.47,5685.47,5685.47,8158,184,1363,
2004-06-14_12:14,5680.66,5680.66,5680.66,5680.66,13165,341,2397,
2004-06-14_12:15,5676.85,5676.85,5676.85,5676.85,10045,213,1821,
2004-06-14_12:16,5676.98,5676.98,5676.98,5676.98,8254,156,1439,
2004-06-14_12:17,5679.69,5679.69,5679.69,5679.69,8485,198,1618,
2004-06-14_12:18,5676.96,5676.96,5676.96,5676.96,10361,248,1955,
2004-06-14_12:19,5675.00,5675.00,5675.00,5675.00,8675,179,1523,
2004-06-14_12:20,5671.78,5671.78,5671.78,5671.78,8078,214,1652,
2004-06-14_12:21,5667.92,5667.92,5667.92,5667.92,11953,243,2420,
2004-06-14_12:22,5670.20,5670.20,5670.20,5670.20,14096,327,2866,
2004-06-14_12:23,5660.00,5660.00,5660.00,5660.00,13943,310,2740,
2004-06-14_12:24,5653.63,5653.63,5653.63,5653.63,15268,323,2808,
2004-06-14_12:25,5652.51,5652.51,5652.51,5652.51,20505,431,3791,
2004-06-14_12:26,5647.90,5647.90,5647.90,5647.90,16955,358,3349,
2004-06-14_12:27,5645.85,5645.85,5645.85,5645.85,17235,477,3504,
2004-06-14_12:28,5639.89,5639.89,5639.89,5639.89,24598,661,5351,
2004-06-14_12:29,5633.16,5633.16,5633.16,5633.16,25697,577,4929,
2004-06-14_12:30,5632.10,5632.10,5632.10,5632.10,19796,411,3345,
2004-06-14_12:31,5627.30,5627.30,5627.30,5627.30,22290,450,4077,
2004-06-14_12:32,5628.24,5628.24,5628.24,5628.24,22627,476,4088,
2004-06-14_12:33,5635.17,5635.17,5635.17,5635.17,18612,375,3026,
2004-06-14_12:34,5626.93,5626.93,5626.93,5626.93,14142,290,2453,
2004-06-14_12:35,5638.02,5638.02,5638.02,5638.02,17179,324,2912,
2004-06-14_12:36,5641.49,5641.49,5641.49,5641.49,15499,297,2517,
2004-06-14_12:37,5644.20,5644.20,5644.20,5644.20,8577,168,1697,
2004-06-14_12:38,5644.84,5644.84,5644.84,5644.84,9840,191,1972,
2004-06-14_12:39,5647.28,5647.28,5647.28,5647.28,10470,252,2025,
2004-06-14_12:40,5647.58,5647.58,5647.58,5647.58,7895,176,1620,
2004-06-14_12:41,5646.87,5646.87,5646.87,5646.87,6424,137,1225,
2004-06-14_12:42,5643.96,5643.96,5643.96,5643.96,10259,226,2100,
2004-06-14_12:43,5639.76,5639.76,5639.76,5639.76,10493,223,1978,
2004-06-14_12:44,5637.68,5637.68,5637.68,5637.68,7919,162,1433,
2004-06-14_12:45,5634.60,5634.60,5634.60,5634.60,9795,233,2009,
2004-06-14_12:46,5631.64,5631.64,5631.64,5631.64,10724,212,2120,
2004-06-14_12:47,5634.00,5634.00,5634.00,5634.00,11501,236,2061,
2004-06-14_12:48,5630.69,5630.69,5630.69,5630.69,10896,219,2008,
2004-06-14_12:49,5624.29,5624.29,5624.29,5624.29,16862,334,3062,
2004-06-14_12:50,5620.79,5620.79,5620.79,5620.79,15007,345,3038,
2004-06-14_12:51,5618.38,5618.38,5618.38,5618.38,12412,291,2623,
2004-06-14_12:52,5610.95,5610.95,5610.95,5610.95,15932,402,3308,
2004-06-14_12:53,5605.76,5605.76,5605.76,5605.76,20796,475,3940,
2004-06-14_12:54,5603.60,5603.60,5603.60,5603.60,20654,482,3813,
2004-06-14_12:55,5602.24,5602.24,5602.24,5602.24,14593,286,2576,
2004-06-14_12:56,5611.58,5611.58,5611.58,5611.58,19974,413,3679,
2004-06-14_12:57,5605.73,5605.73,5605.73,5605.73,17968,341,3041,
2004-06-14_12:58,5608.53,5608.53,5608.53,5608.53,12087,240,2159,
2004-06-14_12:59,5610.21,5610.21,5610.21,5610.21,12205,234,2215,
2004-06-14_13:00,5613.17,5613.17,5613.17,5613.17,12531,264,2333,
2004-06-14_13:01,5613.98,5613.98,5613.98,5613.98,10815,232,1855,
2004-06-14_13:02,5614.87,5614.87,5614.87,5614.87,6291,131,1275,
2004-06-14_13:03,5617.44,5617.44,5617.44,5617.44,11044,218,2070,
2004-06-14_13:04,5619.59,5619.59,5619.59,5619.59,10448,222,2066,
2004-06-14_13:05,5616.28,5616.28,5616.28,5616.28,7638,167,1686,
2004-06-14_13:06,5620.24,5620.24,5620.24,5620.24,9711,175,1694,
2004-06-14_13:07,5621.81,5621.81,5621.81,5621.81,12749,239,2126,
2004-06-14_13:08,5615.56,5615.56,5615.56,5615.56,9263,188,1803,
2004-06-14_13:09,5616.53,5616.53,5616.53,5616.53,9098,204,1540,
2004-06-14_13:10,5618.16,5618.16,5618.16,5618.16,11503,241,2237,
2004-06-14_13:11,5612.42,5612.42,5612.42,5612.42,15387,325,2831,
2004-06-14_13:12,5608.61,5608.61,5608.61,5608.61,10907,226,2002,
2004-06-14_13:13,5603.31,5603.31,5603.31,5603.31,16955,349,3153,
2004-06-14_13:14,5600.09,5600.09,5600.09,5600.09,19345,406,3699,
2004-06-14_13:15,5596.96,5596.96,5596.96,5596.96,27317,556,4574,
2004-06-14_13:16,5591.10,5591.10,5591.10,5591.10,22947,412,3871,
2004-06-14_13:17,5584.40,5584.40,5584.40,5584.40,38881,871,7179,
2004-06-14_13:18,5574.86,5574.86,5574.86,5574.86,38136,770,7139,
2004-06-14_13:19,5572.61,5572.61,5572.61,5572.61,30540,758,5960,
2004-06-14_13:20,5566.76,5566.76,5566.76,5566.76,33564,722,6658,
2004-06-14_13:21,5560.78,5560.78,5560.78,5560.78,34266,682,6324,
2004-06-14_13:22,5561.11,5561.11,5561.11,5561.11,27851,592,4629,
2004-06-14_13:23,5564.09,5564.09,5564.09,5564.09,25571,492,4242,
2004-06-14_13:24,5566.72,5566.72,5566.72,5566.72,28884,600,5179,
2004-06-14_13:25,5571.10,5571.10,5571.10,5571.10,29553,595,5081,
2004-06-14_13:26,5571.05,5571.05,5571.05,5571.05,0,0,0,
2004-06-14_13:27,5571.05,5571.05,5571.05,5571.05,0,0,0,
2004-06-14_13:28,5571.05,5571.05,5571.05,5571.05,0,0,0,
2004-06-14_13:29,5571.05,5571.05,5571.05,5571.05,0,0,0,
2004-06-14_13:30,5574.08,5574.08,5574.08,5574.08,139201,3013,23370,
2004-06-15_09:01,5546.27,5546.27,5546.27,5546.27,77311,1598,14438,
2004-06-15_09:02,5546.10,5546.10,5546.10,5546.10,21487,502,4107,
2004-06-15_09:03,5545.53,5545.53,5545.53,5545.53,15253,327,3143,
2004-06-15_09:04,5543.40,5543.40,5543.40,5543.40,15792,333,3314,
2004-06-15_09:05,5541.51,5541.51,5541.51,5541.51,26238,599,4947,
2004-06-15_09:06,5540.68,5540.68,5540.68,5540.68,26840,561,4689,
2004-06-15_09:07,5547.10,5547.10,5547.10,5547.10,17794,409,3369,
2004-06-15_09:08,5552.01,5552.01,5552.01,5552.01,24643,603,4786,
2004-06-15_09:09,5563.66,5563.66,5563.66,5563.66,28651,624,5167,
2004-06-15_09:10,5567.94,5567.94,5567.94,5567.94,20356,481,4021,
2004-06-15_09:11,5572.12,5572.12,5572.12,5572.12,21716,495,3800,
2004-06-15_09:12,5572.22,5572.22,5572.22,5572.22,24842,511,4791,
2004-06-15_09:13,5573.42,5573.42,5573.42,5573.42,19878,405,3770,
2004-06-15_09:14,5576.74,5576.74,5576.74,5576.74,13797,265,2545,
2004-06-15_09:15,5579.95,5579.95,5579.95,5579.95,17026,350,3200,
2004-06-15_09:16,5578.70,5578.70,5578.70,5578.70,17505,351,3254,
2004-06-15_09:17,5580.75,5580.75,5580.75,5580.75,15029,336,2683,
2004-06-15_09:18,5583.46,5583.46,5583.46,5583.46,11519,241,2176,
2004-06-15_09:19,5582.55,5582.55,5582.55,5582.55,15946,361,3063,
2004-06-15_09:20,5579.92,5579.92,5579.92,5579.92,14058,336,2910,
2004-06-15_09:21,5578.20,5578.20,5578.20,5578.20,12988,328,2280,
2004-06-15_09:22,5579.70,5579.70,5579.70,5579.70,15258,358,3041,
2004-06-15_09:23,5573.58,5573.58,5573.58,5573.58,13692,286,2916,
2004-06-15_09:24,5569.51,5569.51,5569.51,5569.51,13340,281,2732,
2004-06-15_09:25,5566.46,5566.46,5566.46,5566.46,13927,271,2672,
2004-06-15_09:26,5556.68,5556.68,5556.68,5556.68,20860,420,3750,
2004-06-15_09:27,5551.47,5551.47,5551.47,5551.47,20415,422,3979,
2004-06-15_09:28,5544.06,5544.06,5544.06,5544.06,14733,316,2714,
2004-06-15_09:29,5536.90,5536.90,5536.90,5536.90,22059,483,4143,
2004-06-15_09:30,5530.75,5530.75,5530.75,5530.75,28738,583,5281,
2004-06-15_09:31,5527.13,5527.13,5527.13,5527.13,20184,413,3791,
2004-06-15_09:32,5521.84,5521.84,5521.84,5521.84,23470,557,4238,
2004-06-15_09:33,5521.93,5521.93,5521.93,5521.93,26580,575,4890,
2004-06-15_09:34,5523.83,5523.83,5523.83,5523.83,19669,413,3716,
2004-06-15_09:35,5524.56,5524.56,5524.56,5524.56,15388,298,2633,
2004-06-15_09:36,5530.39,5530.39,5530.39,5530.39,16765,364,3144,
2004-06-15_09:37,5529.10,5529.10,5529.10,5529.10,16391,317,3024,
2004-06-15_09:38,5532.08,5532.08,5532.08,5532.08,9372,191,1916,
2004-06-15_09:39,5534.61,5534.61,5534.61,5534.61,7681,151,1463,
2004-06-15_09:40,5534.29,5534.29,5534.29,5534.29,9523,199,2099,
2004-06-15_09:41,5530.01,5530.01,5530.01,5530.01,9660,204,1818,
2004-06-15_09:42,5540.13,5540.13,5540.13,5540.13,8014,169,1416,
2004-06-15_09:43,5532.89,5532.89,5532.89,5532.89,8370,176,1787,
2004-06-15_09:44,5534.64,5534.64,5534.64,5534.64,10545,211,1816,
2004-06-15_09:45,5532.03,5532.03,5532.03,5532.03,6811,111,1354,
2004-06-15_09:46,5530.62,5530.62,5530.62,5530.62,6482,150,1397,
2004-06-15_09:47,5531.84,5531.84,5531.84,5531.84,8618,162,1555,
2004-06-15_09:48,5527.90,5527.90,5527.90,5527.90,7883,144,1557,
2004-06-15_09:49,5526.96,5526.96,5526.96,5526.96,6460,123,1185,
2004-06-15_09:50,5523.81,5523.81,5523.81,5523.81,8242,166,1569,
2004-06-15_09:51,5518.52,5518.52,5518.52,5518.52,12071,260,2336,
2004-06-15_09:52,5517.60,5517.60,5517.60,5517.60,10777,210,2001,
2004-06-15_09:53,5514.17,5514.17,5514.17,5514.17,8979,195,1715,
2004-06-15_09:54,5516.63,5516.63,5516.63,5516.63,17410,394,3099,
2004-06-15_09:55,5519.14,5519.14,5519.14,5519.14,17099,414,3120,
2004-06-15_09:56,5521.48,5521.48,5521.48,5521.48,10750,265,2055,
2004-06-15_09:57,5523.59,5523.59,5523.59,5523.59,21831,547,3917,
2004-06-15_09:58,5525.76,5525.76,5525.76,5525.76,16203,373,3258,
2004-06-15_09:59,5530.15,5530.15,5530.15,5530.15,10674,238,2115,
2004-06-15_10:00,5533.76,5533.76,5533.76,5533.76,8618,195,1685,
2004-06-15_10:01,5539.94,5539.94,5539.94,5539.94,12335,237,2142,
2004-06-15_10:02,5543.20,5543.20,5543.20,5543.20,12448,282,2046,
2004-06-15_10:03,5541.24,5541.24,5541.24,5541.24,9373,183,1736,
2004-06-15_10:04,5546.00,5546.00,5546.00,5546.00,13628,280,2323,
2004-06-15_10:05,5549.62,5549.62,5549.62,5549.62,17354,371,3269,
2004-06-15_10:06,5553.84,5553.84,5553.84,5553.84,17101,485,3318,
2004-06-15_10:07,5560.53,5560.53,5560.53,5560.53,15717,355,2716,
2004-06-15_10:08,5562.65,5562.65,5562.65,5562.65,22676,571,4287,
2004-06-15_10:09,5570.32,5570.32,5570.32,5570.32,22282,570,4165,
2004-06-15_10:10,5571.96,5571.96,5571.96,5571.96,19619,447,2909,
2004-06-15_10:11,5570.81,5570.81,5570.81,5570.81,18544,382,3328,
2004-06-15_10:12,5569.12,5569.12,5569.12,5569.12,15083,310,2855,
2004-06-15_10:13,5566.63,5566.63,5566.63,5566.63,12301,251,2226,
2004-06-15_10:14,5563.57,5563.57,5563.57,5563.57,8592,176,1599,
2004-06-15_10:15,5559.82,5559.82,5559.82,5559.82,12110,230,2127,
2004-06-15_10:16,5557.02,5557.02,5557.02,5557.02,12358,238,2168,
2004-06-15_10:17,5554.79,5554.79,5554.79,5554.79,6592,161,1367,
2004-06-15_10:18,5556.07,5556.07,5556.07,5556.07,7731,178,1659,
2004-06-15_10:19,5557.82,5557.82,5557.82,5557.82,8715,191,1435,
2004-06-15_10:20,5556.25,5556.25,5556.25,5556.25,5826,135,1126,
2004-06-15_10:21,5556.36,5556.36,5556.36,5556.36,4927,125,824,
2004-06-15_10:22,5554.89,5554.89,5554.89,5554.89,6158,142,1232,
2004-06-15_10:23,5557.41,5557.41,5557.41,5557.41,7427,177,1398,
2004-06-15_10:24,5555.67,5555.67,5555.67,5555.67,5675,167,1215,
2004-06-15_10:25,5552.29,5552.29,5552.29,5552.29,6178,144,1155,
2004-06-15_10:26,5550.81,5550.81,5550.81,5550.81,8542,229,1466,
2004-06-15_10:27,5545.72,5545.72,5545.72,5545.72,6434,146,1426,
2004-06-15_10:28,5545.51,5545.51,5545.51,5545.51,5543,116,1076,
2004-06-15_10:29,5543.49,5543.49,5543.49,5543.49,9623,211,1841,
2004-06-15_10:30,5539.44,5539.44,5539.44,5539.44,8831,191,1684,
2004-06-15_10:31,5540.13,5540.13,5540.13,5540.13,5188,132,971,
2004-06-15_10:32,5547.58,5547.58,5547.58,5547.58,8338,168,1568,
2004-06-15_10:33,5541.33,5541.33,5541.33,5541.33,12120,355,2046,
2004-06-15_10:34,5540.98,5540.98,5540.98,5540.98,8520,228,1589,
2004-06-15_10:35,5542.24,5542.24,5542.24,5542.24,4102,87,799,
2004-06-15_10:36,5544.63,5544.63,5544.63,5544.63,6491,149,1299,
2004-06-15_10:37,5548.75,5548.75,5548.75,5548.75,9232,232,1526,
2004-06-15_10:38,5549.14,5549.14,5549.14,5549.14,4718,109,990,
2004-06-15_10:39,5550.27,5550.27,5550.27,5550.27,6897,137,1228,
2004-06-15_10:40,5550.02,5550.02,5550.02,5550.02,8314,215,1416,
2004-06-15_10:41,5553.75,5553.75,5553.75,5553.75,5948,142,1068,
2004-06-15_10:42,5553.62,5553.62,5553.62,5553.62,3433,61,676,
2004-06-15_10:43,5550.66,5550.66,5550.66,5550.66,6374,141,1172,
2004-06-15_10:44,5552.84,5552.84,5552.84,5552.84,5529,112,1095,
2004-06-15_10:45,5553.50,5553.50,5553.50,5553.50,4205,85,907,
2004-06-15_10:46,5550.51,5550.51,5550.51,5550.51,4832,95,848,
2004-06-15_10:47,5553.35,5553.35,5553.35,5553.35,6139,119,1139,
2004-06-15_10:48,5554.80,5554.80,5554.80,5554.80,4752,106,1009,
2004-06-15_10:49,5550.11,5550.11,5550.11,5550.11,2981,63,645,
2004-06-15_10:50,5553.86,5553.86,5553.86,5553.86,5069,115,1049,
2004-06-15_10:51,5551.79,5551.79,5551.79,5551.79,6435,137,1118,
2004-06-15_10:52,5548.84,5548.84,5548.84,5548.84,3712,71,790,
2004-06-15_10:53,5543.95,5543.95,5543.95,5543.95,4644,98,1090,
2004-06-15_10:54,5548.28,5548.28,5548.28,5548.28,6220,134,1187,
2004-06-15_10:55,5543.76,5543.76,5543.76,5543.76,6434,133,1187,
2004-06-15_10:56,5547.26,5547.26,5547.26,5547.26,4111,122,805,
2004-06-15_10:57,5543.89,5543.89,5543.89,5543.89,5982,133,1039,
2004-06-15_10:58,5544.02,5544.02,5544.02,5544.02,4807,111,930,
2004-06-15_10:59,5548.32,5548.32,5548.32,5548.32,4492,99,772,
2004-06-15_11:00,5550.53,5550.53,5550.53,5550.53,4178,96,766,
2004-06-15_11:01,5548.24,5548.24,5548.24,5548.24,5023,101,964,
2004-06-15_11:02,5547.87,5547.87,5547.87,5547.87,5171,92,978,
2004-06-15_11:03,5548.83,5548.83,5548.83,5548.83,3114,56,695,
2004-06-15_11:04,5552.04,5552.04,5552.04,5552.04,4120,86,943,
2004-06-15_11:05,5555.73,5555.73,5555.73,5555.73,5070,107,912,
2004-06-15_11:06,5557.00,5557.00,5557.00,5557.00,4694,115,916,
2004-06-15_11:07,5558.45,5558.45,5558.45,5558.45,6705,174,1196,
2004-06-15_11:08,5564.62,5564.62,5564.62,5564.62,10729,290,1779,
2004-06-15_11:09,5564.75,5564.75,5564.75,5564.75,9091,193,1562,
2004-06-15_11:10,5568.04,5568.04,5568.04,5568.04,8006,196,1367,
2004-06-15_11:11,5569.66,5569.66,5569.66,5569.66,11709,260,1963,
2004-06-15_11:12,5572.42,5572.42,5572.42,5572.42,11466,220,2047,
2004-06-15_11:13,5572.98,5572.98,5572.98,5572.98,12732,309,2128,
2004-06-15_11:14,5578.01,5578.01,5578.01,5578.01,24655,733,4221,
2004-06-15_11:15,5584.27,5584.27,5584.27,5584.27,30883,910,5407,
2004-06-15_11:16,5588.66,5588.66,5588.66,5588.66,26270,688,4100,
2004-06-15_11:17,5591.56,5591.56,5591.56,5591.56,20734,478,3088,
2004-06-15_11:18,5590.09,5590.09,5590.09,5590.09,21923,448,3848,
2004-06-15_11:19,5590.27,5590.27,5590.27,5590.27,14916,285,2663,
2004-06-15_11:20,5591.19,5591.19,5591.19,5591.19,9412,199,1887,
2004-06-15_11:21,5587.25,5587.25,5587.25,5587.25,12663,236,2097,
2004-06-15_11:22,5586.14,5586.14,5586.14,5586.14,8248,176,1845,
2004-06-15_11:23,5585.43,5585.43,5585.43,5585.43,7679,145,1552,
2004-06-15_11:24,5580.88,5580.88,5580.88,5580.88,4531,91,976,
2004-06-15_11:25,5581.95,5581.95,5581.95,5581.95,9442,227,1701,
2004-06-15_11:26,5582.33,5582.33,5582.33,5582.33,9121,206,1744,
2004-06-15_11:27,5583.34,5583.34,5583.34,5583.34,6247,92,1006,
2004-06-15_11:28,5581.26,5581.26,5581.26,5581.26,4955,95,904,
2004-06-15_11:29,5580.09,5580.09,5580.09,5580.09,6054,118,1125,
2004-06-15_11:30,5584.97,5584.97,5584.97,5584.97,5636,104,959,
2004-06-15_11:31,5587.15,5587.15,5587.15,5587.15,3540,93,682,
2004-06-15_11:32,5585.92,5585.92,5585.92,5585.92,7763,187,1363,
2004-06-15_11:33,5591.31,5591.31,5591.31,5591.31,7866,186,1472,
2004-06-15_11:34,5592.32,5592.32,5592.32,5592.32,7292,189,1144,
2004-06-15_11:35,5596.52,5596.52,5596.52,5596.52,9392,239,1455,
2004-06-15_11:36,5602.27,5602.27,5602.27,5602.27,14989,429,2542,
2004-06-15_11:37,5607.73,5607.73,5607.73,5607.73,14944,355,2577,
2004-06-15_11:38,5611.50,5611.50,5611.50,5611.50,12572,258,2293,
2004-06-15_11:39,5616.86,5616.86,5616.86,5616.86,21911,463,3644,
2004-06-15_11:40,5617.84,5617.84,5617.84,5617.84,19404,394,3457,
2004-06-15_11:41,5618.09,5618.09,5618.09,5618.09,14582,256,2600,
2004-06-15_11:42,5620.49,5620.49,5620.49,5620.49,16047,313,2824,
2004-06-15_11:43,5613.73,5613.73,5613.73,5613.73,16507,343,2896,
2004-06-15_11:44,5614.32,5614.32,5614.32,5614.32,12998,257,2384,
2004-06-15_11:45,5609.62,5609.62,5609.62,5609.62,7294,154,1373,
2004-06-15_11:46,5612.52,5612.52,5612.52,5612.52,10524,209,1970,
2004-06-15_11:47,5610.72,5610.72,5610.72,5610.72,12313,276,1886,
2004-06-15_11:48,5612.61,5612.61,5612.61,5612.61,7687,170,1377,
2004-06-15_11:49,5610.44,5610.44,5610.44,5610.44,7411,144,1396,
2004-06-15_11:50,5611.77,5611.77,5611.77,5611.77,7954,161,1529,
2004-06-15_11:51,5613.19,5613.19,5613.19,5613.19,9069,159,1362,
2004-06-15_11:52,5612.92,5612.92,5612.92,5612.92,4148,87,847,
2004-06-15_11:53,5616.74,5616.74,5616.74,5616.74,10018,205,1575,
2004-06-15_11:54,5620.36,5620.36,5620.36,5620.36,11677,232,1845,
2004-06-15_11:55,5625.54,5625.54,5625.54,5625.54,11824,252,1776,
2004-06-15_11:56,5630.38,5630.38,5630.38,5630.38,11982,238,2031,
2004-06-15_11:57,5635.17,5635.17,5635.17,5635.17,18538,336,2952,
2004-06-15_11:58,5637.41,5637.41,5637.41,5637.41,14964,272,2705,
2004-06-15_11:59,5638.54,5638.54,5638.54,5638.54,16244,297,2447,
2004-06-15_12:00,5638.00,5638.00,5638.00,5638.00,19463,342,3159,
2004-06-15_12:01,5636.36,5636.36,5636.36,5636.36,16341,332,2890,
2004-06-15_12:02,5633.34,5633.34,5633.34,5633.34,10245,240,1994,
2004-06-15_12:03,5628.88,5628.88,5628.88,5628.88,12004,226,2029,
2004-06-15_12:04,5629.96,5629.96,5629.96,5629.96,10946,187,1975,
2004-06-15_12:05,5626.69,5626.69,5626.69,5626.69,8202,156,1625,
2004-06-15_12:06,5630.20,5630.20,5630.20,5630.20,5897,111,1093,
2004-06-15_12:07,5624.03,5624.03,5624.03,5624.03,7005,145,1349,
2004-06-15_12:08,5624.89,5624.89,5624.89,5624.89,7398,168,1365,
2004-06-15_12:09,5624.74,5624.74,5624.74,5624.74,4811,97,1016,
2004-06-15_12:10,5625.71,5625.71,5625.71,5625.71,4889,109,1098,
2004-06-15_12:11,5619.80,5619.80,5619.80,5619.80,7008,153,1383,
2004-06-15_12:12,5625.97,5625.97,5625.97,5625.97,5992,134,1255,
2004-06-15_12:13,5627.26,5627.26,5627.26,5627.26,4354,100,965,
2004-06-15_12:14,5622.98,5622.98,5622.98,5622.98,6514,160,1347,
2004-06-15_12:15,5622.33,5622.33,5622.33,5622.33,5881,118,1245,
2004-06-15_12:16,5621.24,5621.24,5621.24,5621.24,4568,82,888,
2004-06-15_12:17,5622.05,5622.05,5622.05,5622.05,5873,92,957,
2004-06-15_12:18,5621.09,5621.09,5621.09,5621.09,6727,114,1235,
2004-06-15_12:19,5622.30,5622.30,5622.30,5622.30,6475,136,1110,
2004-06-15_12:20,5620.60,5620.60,5620.60,5620.60,4634,99,881,
2004-06-15_12:21,5614.34,5614.34,5614.34,5614.34,6568,119,1139,
2004-06-15_12:22,5617.67,5617.67,5617.67,5617.67,6553,145,1252,
2004-06-15_12:23,5618.19,5618.19,5618.19,5618.19,4294,86,927,
2004-06-15_12:24,5618.44,5618.44,5618.44,5618.44,4954,131,985,
2004-06-15_12:25,5618.29,5618.29,5618.29,5618.29,5735,145,1139,
2004-06-15_12:26,5619.07,5619.07,5619.07,5619.07,4874,123,1068,
2004-06-15_12:27,5617.22,5617.22,5617.22,5617.22,2635,67,601,
2004-06-15_12:28,5614.70,5614.70,5614.70,5614.70,5826,139,1185,
2004-06-15_12:29,5614.89,5614.89,5614.89,5614.89,4634,114,961,
2004-06-15_12:30,5616.28,5616.28,5616.28,5616.28,3958,75,736,
2004-06-15_12:31,5614.66,5614.66,5614.66,5614.66,4421,101,901,
2004-06-15_12:32,5615.11,5615.11,5615.11,5615.11,4848,92,985,
2004-06-15_12:33,5619.53,5619.53,5619.53,5619.53,6315,130,1048,
2004-06-15_12:34,5618.45,5618.45,5618.45,5618.45,3411,69,709,
2004-06-15_12:35,5624.23,5624.23,5624.23,5624.23,7542,158,1380,
2004-06-15_12:36,5624.95,5624.95,5624.95,5624.95,7728,152,1481,
2004-06-15_12:37,5627.37,5627.37,5627.37,5627.37,6587,135,1383,
2004-06-15_12:38,5631.58,5631.58,5631.58,5631.58,9195,223,1651,
2004-06-15_12:39,5638.02,5638.02,5638.02,5638.02,12028,258,2297,
2004-06-15_12:40,5638.48,5638.48,5638.48,5638.48,10866,207,1867,
2004-06-15_12:41,5640.49,5640.49,5640.49,5640.49,7223,126,1274,
2004-06-15_12:42,5641.72,5641.72,5641.72,5641.72,10560,205,1865,
2004-06-15_12:43,5640.32,5640.32,5640.32,5640.32,9338,171,1726,
2004-06-15_12:44,5642.11,5642.11,5642.11,5642.11,6058,121,1214,
2004-06-15_12:45,5636.61,5636.61,5636.61,5636.61,6690,129,1289,
2004-06-15_12:46,5633.39,5633.39,5633.39,5633.39,8802,193,1741,
2004-06-15_12:47,5631.44,5631.44,5631.44,5631.44,7703,143,1596,
2004-06-15_12:48,5628.38,5628.38,5628.38,5628.38,4939,100,974,
2004-06-15_12:49,5626.26,5626.26,5626.26,5626.26,7565,150,1423,
2004-06-15_12:50,5626.65,5626.65,5626.65,5626.65,8734,171,1554,
2004-06-15_12:51,5625.45,5625.45,5625.45,5625.45,7330,149,1170,
2004-06-15_12:52,5622.60,5622.60,5622.60,5622.60,6214,115,1169,
2004-06-15_12:53,5620.31,5620.31,5620.31,5620.31,8123,166,1509,
2004-06-15_12:54,5622.08,5622.08,5622.08,5622.08,8986,187,1667,
2004-06-15_12:55,5621.86,5621.86,5621.86,5621.86,7424,179,1283,
2004-06-15_12:56,5624.77,5624.77,5624.77,5624.77,9054,189,1646,
2004-06-15_12:57,5623.28,5623.28,5623.28,5623.28,8193,162,1484,
2004-06-15_12:58,5624.30,5624.30,5624.30,5624.30,7286,142,1259,
2004-06-15_12:59,5621.86,5621.86,5621.86,5621.86,5938,126,1162,
2004-06-15_13:00,5623.15,5623.15,5623.15,5623.15,7486,142,1403,
2004-06-15_13:01,5624.03,5624.03,5624.03,5624.03,6827,149,1307,
2004-06-15_13:02,5624.42,5624.42,5624.42,5624.42,4324,81,765,
2004-06-15_13:03,5629.31,5629.31,5629.31,5629.31,7799,161,1474,
2004-06-15_13:04,5626.63,5626.63,5626.63,5626.63,8285,184,1416,
2004-06-15_13:05,5631.13,5631.13,5631.13,5631.13,5927,113,1160,
2004-06-15_13:06,5631.08,5631.08,5631.08,5631.08,6688,175,1302,
2004-06-15_13:07,5627.90,5627.90,5627.90,5627.90,9273,210,1742,
2004-06-15_13:08,5628.14,5628.14,5628.14,5628.14,7534,152,1415,
2004-06-15_13:09,5627.31,5627.31,5627.31,5627.31,7471,148,1221,
2004-06-15_13:10,5626.23,5626.23,5626.23,5626.23,10625,288,1957,
2004-06-15_13:11,5622.95,5622.95,5622.95,5622.95,9258,215,1726,
2004-06-15_13:12,5619.44,5619.44,5619.44,5619.44,10887,375,2057,
2004-06-15_13:13,5622.42,5622.42,5622.42,5622.42,9817,219,1949,
2004-06-15_13:14,5625.22,5625.22,5625.22,5625.22,14274,331,2609,
2004-06-15_13:15,5626.68,5626.68,5626.68,5626.68,11004,226,2017,
2004-06-15_13:16,5627.55,5627.55,5627.55,5627.55,7366,159,1375,
2004-06-15_13:17,5631.07,5631.07,5631.07,5631.07,11337,240,2158,
2004-06-15_13:18,5627.74,5627.74,5627.74,5627.74,9925,215,1901,
2004-06-15_13:19,5630.15,5630.15,5630.15,5630.15,10369,227,1742,
2004-06-15_13:20,5633.66,5633.66,5633.66,5633.66,9407,192,1823,
2004-06-15_13:21,5638.78,5638.78,5638.78,5638.78,20711,431,3196,
2004-06-15_13:22,5641.28,5641.28,5641.28,5641.28,17591,322,2768,
2004-06-15_13:23,5640.10,5640.10,5640.10,5640.10,14000,286,2297,
2004-06-15_13:24,5643.25,5643.25,5643.25,5643.25,21634,441,3925,
2004-06-15_13:25,5639.81,5639.81,5639.81,5639.81,21834,462,4126,
2004-06-15_13:26,5639.80,5639.80,5639.80,5639.80,0,0,0,
2004-06-15_13:27,5639.80,5639.80,5639.80,5639.80,0,0,0,
2004-06-15_13:28,5639.80,5639.80,5639.80,5639.80,0,0,0,
2004-06-15_13:29,5639.80,5639.80,5639.80,5639.80,0,0,0,
2004-06-15_13:30,5646.49,5646.49,5646.49,5646.49,132518,2971,22854,
2004-06-16_09:01,5722.18,5722.18,5722.18,5722.18,139769,2459,17939,
2004-06-16_09:02,5719.49,5719.49,5719.49,5719.49,44059,1019,7750,
2004-06-16_09:03,5719.90,5719.90,5719.90,5719.90,30133,706,5522,
2004-06-16_09:04,5710.30,5710.30,5710.30,5710.30,28451,726,5594,
2004-06-16_09:05,5713.24,5713.24,5713.24,5713.24,32161,747,6361,
2004-06-16_09:06,5712.47,5712.47,5712.47,5712.47,25428,579,5156,
2004-06-16_09:07,5711.92,5711.92,5711.92,5711.92,23046,606,4367,
2004-06-16_09:08,5712.30,5712.30,5712.30,5712.30,28593,749,5279,
2004-06-16_09:09,5707.66,5707.66,5707.66,5707.66,25603,609,4950,
2004-06-16_09:10,5707.11,5707.11,5707.11,5707.11,25688,585,4403,
2004-06-16_09:11,5702.47,5702.47,5702.47,5702.47,16063,376,3301,
2004-06-16_09:12,5696.98,5696.98,5696.98,5696.98,26806,685,4914,
2004-06-16_09:13,5686.80,5686.80,5686.80,5686.80,24436,532,4494,
2004-06-16_09:14,5680.14,5680.14,5680.14,5680.14,20524,485,3621,
2004-06-16_09:15,5679.45,5679.45,5679.45,5679.45,30652,859,5116,
2004-06-16_09:16,5674.25,5674.25,5674.25,5674.25,24275,587,4565,
2004-06-16_09:17,5674.50,5674.50,5674.50,5674.50,20872,483,3416,
2004-06-16_09:18,5674.44,5674.44,5674.44,5674.44,13482,302,2736,
2004-06-16_09:19,5678.02,5678.02,5678.02,5678.02,20199,409,3728,
2004-06-16_09:20,5681.78,5681.78,5681.78,5681.78,15651,315,2903,
2004-06-16_09:21,5685.79,5685.79,5685.79,5685.79,11523,252,2324,
2004-06-16_09:22,5692.94,5692.94,5692.94,5692.94,16706,396,3106,
2004-06-16_09:23,5699.60,5699.60,5699.60,5699.60,24330,572,4038,
2004-06-16_09:24,5702.57,5702.57,5702.57,5702.57,19208,457,3359,
2004-06-16_09:25,5706.83,5706.83,5706.83,5706.83,17039,460,3069,
2004-06-16_09:26,5705.93,5705.93,5705.93,5705.93,22829,519,4032,
2004-06-16_09:27,5705.84,5705.84,5705.84,5705.84,19178,365,3300,
2004-06-16_09:28,5701.54,5701.54,5701.54,5701.54,12486,267,2358,
2004-06-16_09:29,5699.21,5699.21,5699.21,5699.21,16269,362,3044,
2004-06-16_09:30,5695.10,5695.10,5695.10,5695.10,20842,475,3436,
2004-06-16_09:31,5687.14,5687.14,5687.14,5687.14,16353,400,2660,
2004-06-16_09:32,5686.50,5686.50,5686.50,5686.50,15924,418,2745,
2004-06-16_09:33,5679.98,5679.98,5679.98,5679.98,18829,369,3103,
2004-06-16_09:34,5676.26,5676.26,5676.26,5676.26,13766,257,2566,
2004-06-16_09:35,5673.50,5673.50,5673.50,5673.50,12571,294,2269,
2004-06-16_09:36,5672.23,5672.23,5672.23,5672.23,17292,390,2965,
2004-06-16_09:37,5669.89,5669.89,5669.89,5669.89,18765,380,3164,
2004-06-16_09:38,5669.36,5669.36,5669.36,5669.36,11837,235,2123,
2004-06-16_09:39,5665.40,5665.40,5665.40,5665.40,13855,284,2277,
2004-06-16_09:40,5663.79,5663.79,5663.79,5663.79,14247,287,2676,
2004-06-16_09:41,5660.48,5660.48,5660.48,5660.48,15897,369,2609,
2004-06-16_09:42,5659.78,5659.78,5659.78,5659.78,9582,194,1744,
2004-06-16_09:43,5661.92,5661.92,5661.92,5661.92,9635,232,1922,
2004-06-16_09:44,5660.81,5660.81,5660.81,5660.81,13337,296,2309,
2004-06-16_09:45,5663.95,5663.95,5663.95,5663.95,8661,177,1701,
2004-06-16_09:46,5660.65,5660.65,5660.65,5660.65,5726,122,1163,
2004-06-16_09:47,5661.36,5661.36,5661.36,5661.36,8516,181,1796,
2004-06-16_09:48,5660.34,5660.34,5660.34,5660.34,7051,139,1468,
2004-06-16_09:49,5665.51,5665.51,5665.51,5665.51,5893,149,1097,
2004-06-16_09:50,5664.60,5664.60,5664.60,5664.60,7991,152,1445,
2004-06-16_09:51,5666.93,5666.93,5666.93,5666.93,6797,131,1409,
2004-06-16_09:52,5666.95,5666.95,5666.95,5666.95,7674,144,1376,
2004-06-16_09:53,5667.52,5667.52,5667.52,5667.52,5637,109,1048,
2004-06-16_09:54,5672.14,5672.14,5672.14,5672.14,7255,137,1301,
2004-06-16_09:55,5666.95,5666.95,5666.95,5666.95,7479,142,1490,
2004-06-16_09:56,5665.74,5665.74,5665.74,5665.74,6253,119,1153,
2004-06-16_09:57,5664.21,5664.21,5664.21,5664.21,6992,161,1301,
2004-06-16_09:58,5660.09,5660.09,5660.09,5660.09,6076,122,1355,
2004-06-16_09:59,5657.81,5657.81,5657.81,5657.81,7466,141,1397,
2004-06-16_10:00,5653.85,5653.85,5653.85,5653.85,6603,168,1398,
2004-06-16_10:01,5646.11,5646.11,5646.11,5646.11,15331,368,2969,
2004-06-16_10:02,5637.92,5637.92,5637.92,5637.92,17604,450,3344,
2004-06-16_10:03,5633.10,5633.10,5633.10,5633.10,14044,312,2804,
2004-06-16_10:04,5632.23,5632.23,5632.23,5632.23,21886,502,3953,
2004-06-16_10:05,5626.40,5626.40,5626.40,5626.40,21411,487,3819,
2004-06-16_10:06,5623.71,5623.71,5623.71,5623.71,15584,330,3130,
2004-06-16_10:07,5619.20,5619.20,5619.20,5619.20,14408,309,2933,
2004-06-16_10:08,5614.39,5614.39,5614.39,5614.39,19901,393,3619,
2004-06-16_10:09,5618.93,5618.93,5618.93,5618.93,13313,282,2737,
2004-06-16_10:10,5618.32,5618.32,5618.32,5618.32,10356,229,2064,
2004-06-16_10:11,5621.33,5621.33,5621.33,5621.33,11542,252,2157,
2004-06-16_10:12,5630.29,5630.29,5630.29,5630.29,10404,205,2169,
2004-06-16_10:13,5629.92,5629.92,5629.92,5629.92,8741,186,1856,
2004-06-16_10:14,5632.79,5632.79,5632.79,5632.79,6213,130,1281,
2004-06-16_10:15,5636.79,5636.79,5636.79,5636.79,8806,172,1709,
2004-06-16_10:16,5634.57,5634.57,5634.57,5634.57,8801,173,1609,
2004-06-16_10:17,5636.90,5636.90,5636.90,5636.90,5139,133,1104,
2004-06-16_10:18,5636.41,5636.41,5636.41,5636.41,5651,122,1091,
2004-06-16_10:19,5635.93,5635.93,5635.93,5635.93,6831,122,1126,
2004-06-16_10:20,5633.62,5633.62,5633.62,5633.62,4240,83,925,
2004-06-16_10:21,5632.32,5632.32,5632.32,5632.32,4129,81,649,
2004-06-16_10:22,5627.35,5627.35,5627.35,5627.35,6339,142,1259,
2004-06-16_10:23,5621.51,5621.51,5621.51,5621.51,7603,167,1513,
2004-06-16_10:24,5621.58,5621.58,5621.58,5621.58,5607,112,1117,
2004-06-16_10:25,5617.80,5617.80,5617.80,5617.80,6912,138,1314,
2004-06-16_10:26,5618.95,5618.95,5618.95,5618.95,8049,162,1509,
2004-06-16_10:27,5621.88,5621.88,5621.88,5621.88,6057,111,1225,
2004-06-16_10:28,5621.62,5621.62,5621.62,5621.62,3834,72,782,
2004-06-16_10:29,5624.80,5624.80,5624.80,5624.80,7719,148,1485,
2004-06-16_10:30,5627.89,5627.89,5627.89,5627.89,7155,141,1375,
2004-06-16_10:31,5629.06,5629.06,5629.06,5629.06,4939,107,1013,
2004-06-16_10:32,5637.83,5637.83,5637.83,5637.83,6732,148,1252,
2004-06-16_10:33,5641.13,5641.13,5641.13,5641.13,7686,150,1542,
2004-06-16_10:34,5640.86,5640.86,5640.86,5640.86,6755,168,1336,
2004-06-16_10:35,5643.17,5643.17,5643.17,5643.17,3962,83,849,
2004-06-16_10:36,5641.87,5641.87,5641.87,5641.87,7212,161,1400,
2004-06-16_10:37,5642.75,5642.75,5642.75,5642.75,5525,109,1126,
2004-06-16_10:38,5646.82,5646.82,5646.82,5646.82,3071,56,715,
2004-06-16_10:39,5644.31,5644.31,5644.31,5644.31,4880,91,886,
2004-06-16_10:40,5645.29,5645.29,5645.29,5645.29,5704,91,946,
2004-06-16_10:41,5642.94,5642.94,5642.94,5642.94,4217,74,807,
2004-06-16_10:42,5640.94,5640.94,5640.94,5640.94,2883,50,568,
2004-06-16_10:43,5639.19,5639.19,5639.19,5639.19,3808,81,859,
2004-06-16_10:44,5638.65,5638.65,5638.65,5638.65,4549,89,878,
2004-06-16_10:45,5635.31,5635.31,5635.31,5635.31,2364,58,580,
2004-06-16_10:46,5635.94,5635.94,5635.94,5635.94,3069,56,620,
2004-06-16_10:47,5639.69,5639.69,5639.69,5639.69,4420,95,848,
2004-06-16_10:48,5636.99,5636.99,5636.99,5636.99,3077,65,635,
2004-06-16_10:49,5636.99,5636.99,5636.99,5636.99,2682,52,573,
2004-06-16_10:50,5636.42,5636.42,5636.42,5636.42,4417,70,753,
2004-06-16_10:51,5634.60,5634.60,5634.60,5634.60,3259,65,771,
2004-06-16_10:52,5635.83,5635.83,5635.83,5635.83,3595,66,601,
2004-06-16_10:53,5633.67,5633.67,5633.67,5633.67,4483,97,742,
2004-06-16_10:54,5629.06,5629.06,5629.06,5629.06,5111,100,930,
2004-06-16_10:55,5632.25,5632.25,5632.25,5632.25,5576,116,1024,
2004-06-16_10:56,5628.94,5628.94,5628.94,5628.94,3449,69,761,
2004-06-16_10:57,5625.93,5625.93,5625.93,5625.93,5313,109,1088,
2004-06-16_10:58,5623.42,5623.42,5623.42,5623.42,5452,116,1233,
2004-06-16_10:59,5620.46,5620.46,5620.46,5620.46,4837,115,993,
2004-06-16_11:00,5616.96,5616.96,5616.96,5616.96,6925,174,1308,
2004-06-16_11:01,5615.34,5615.34,5615.34,5615.34,6850,153,1618,
2004-06-16_11:02,5612.10,5612.10,5612.10,5612.10,5746,125,1186,
2004-06-16_11:03,5611.52,5611.52,5611.52,5611.52,4856,119,1070,
2004-06-16_11:04,5609.60,5609.60,5609.60,5609.60,8327,178,1596,
2004-06-16_11:05,5614.77,5614.77,5614.77,5614.77,6181,148,1258,
2004-06-16_11:06,5609.25,5609.25,5609.25,5609.25,5220,102,972,
2004-06-16_11:07,5615.00,5615.00,5615.00,5615.00,5655,130,1065,
2004-06-16_11:08,5612.16,5612.16,5612.16,5612.16,6295,188,1247,
2004-06-16_11:09,5615.61,5615.61,5615.61,5615.61,5382,128,1094,
2004-06-16_11:10,5613.79,5613.79,5613.79,5613.79,3829,94,857,
2004-06-16_11:11,5612.80,5612.80,5612.80,5612.80,6358,137,1144,
2004-06-16_11:12,5612.29,5612.29,5612.29,5612.29,4593,118,1138,
2004-06-16_11:13,5617.01,5617.01,5617.01,5617.01,4374,75,820,
2004-06-16_11:14,5615.19,5615.19,5615.19,5615.19,4461,86,983,
2004-06-16_11:15,5610.49,5610.49,5610.49,5610.49,5635,109,1204,
2004-06-16_11:16,5611.54,5611.54,5611.54,5611.54,4883,94,1061,
2004-06-16_11:17,5610.02,5610.02,5610.02,5610.02,3977,79,924,
2004-06-16_11:18,5601.10,5601.10,5601.10,5601.10,11065,308,2083,
2004-06-16_11:19,5593.46,5593.46,5593.46,5593.46,19272,470,3269,
2004-06-16_11:20,5589.95,5589.95,5589.95,5589.95,14576,323,2743,
2004-06-16_11:21,5584.79,5584.79,5584.79,5584.79,20760,473,3863,
2004-06-16_11:22,5575.31,5575.31,5575.31,5575.31,25495,536,4675,
2004-06-16_11:23,5573.23,5573.23,5573.23,5573.23,18722,403,3869,
2004-06-16_11:24,5572.35,5572.35,5572.35,5572.35,13276,304,2671,
2004-06-16_11:25,5575.54,5575.54,5575.54,5575.54,18065,396,3408,
2004-06-16_11:26,5578.27,5578.27,5578.27,5578.27,14001,297,2763,
2004-06-16_11:27,5580.69,5580.69,5580.69,5580.69,9964,187,1872,
2004-06-16_11:28,5581.90,5581.90,5581.90,5581.90,10791,210,1867,
2004-06-16_11:29,5584.32,5584.32,5584.32,5584.32,9972,198,1891,
2004-06-16_11:30,5585.08,5585.08,5585.08,5585.08,8071,181,1630,
2004-06-16_11:31,5585.04,5585.04,5585.04,5585.04,4339,89,1005,
2004-06-16_11:32,5585.87,5585.87,5585.87,5585.87,7115,135,1433,
2004-06-16_11:33,5583.33,5583.33,5583.33,5583.33,6751,137,1428,
2004-06-16_11:34,5582.56,5582.56,5582.56,5582.56,6362,169,1313,
2004-06-16_11:35,5578.30,5578.30,5578.30,5578.30,7538,165,1495,
2004-06-16_11:36,5573.27,5573.27,5573.27,5573.27,10263,245,1918,
2004-06-16_11:37,5570.85,5570.85,5570.85,5570.85,9676,215,1734,
2004-06-16_11:38,5564.42,5564.42,5564.42,5564.42,6978,124,1314,
2004-06-16_11:39,5560.28,5560.28,5560.28,5560.28,13044,290,2585,
2004-06-16_11:40,5556.75,5556.75,5556.75,5556.75,12304,279,2582,
2004-06-16_11:41,5556.44,5556.44,5556.44,5556.44,9254,271,1897,
2004-06-16_11:42,5558.29,5558.29,5558.29,5558.29,11438,277,2390,
2004-06-16_11:43,5556.71,5556.71,5556.71,5556.71,15885,321,3126,
2004-06-16_11:44,5557.49,5557.49,5557.49,5557.49,10807,220,1964,
2004-06-16_11:45,5559.92,5559.92,5559.92,5559.92,6827,159,1293,
2004-06-16_11:46,5560.34,5560.34,5560.34,5560.34,9228,162,1837,
2004-06-16_11:47,5568.09,5568.09,5568.09,5568.09,9288,195,1671,
2004-06-16_11:48,5569.37,5569.37,5569.37,5569.37,7036,133,1313,
2004-06-16_11:49,5569.40,5569.40,5569.40,5569.40,6123,137,1303,
2004-06-16_11:50,5571.93,5571.93,5571.93,5571.93,6095,111,1274,
2004-06-16_11:51,5570.36,5570.36,5570.36,5570.36,6335,108,1153,
2004-06-16_11:52,5570.91,5570.91,5570.91,5570.91,3039,65,685,
2004-06-16_11:53,5567.74,5567.74,5567.74,5567.74,5456,113,1144,
2004-06-16_11:54,5569.95,5569.95,5569.95,5569.95,4840,100,1007,
2004-06-16_11:55,5569.42,5569.42,5569.42,5569.42,3613,77,802,
2004-06-16_11:56,5565.97,5565.97,5565.97,5565.97,4463,92,900,
2004-06-16_11:57,5565.11,5565.11,5565.11,5565.11,5635,129,1131,
2004-06-16_11:58,5567.43,5567.43,5567.43,5567.43,5428,116,1065,
2004-06-16_11:59,5563.01,5563.01,5563.01,5563.01,3870,95,670,
2004-06-16_12:00,5568.62,5568.62,5568.62,5568.62,6081,116,1177,
2004-06-16_12:01,5563.76,5563.76,5563.76,5563.76,6565,135,1259,
2004-06-16_12:02,5564.08,5564.08,5564.08,5564.08,4636,98,887,
2004-06-16_12:03,5564.53,5564.53,5564.53,5564.53,5880,127,1047,
2004-06-16_12:04,5562.93,5562.93,5562.93,5562.93,7872,159,1380,
2004-06-16_12:05,5562.12,5562.12,5562.12,5562.12,5797,106,1189,
2004-06-16_12:06,5559.15,5559.15,5559.15,5559.15,5261,109,1016,
2004-06-16_12:07,5557.76,5557.76,5557.76,5557.76,11970,243,2218,
2004-06-16_12:08,5551.33,5551.33,5551.33,5551.33,12787,247,2363,
2004-06-16_12:09,5549.27,5549.27,5549.27,5549.27,7901,142,1532,
2004-06-16_12:10,5549.77,5549.77,5549.77,5549.77,11177,217,2073,
2004-06-16_12:11,5546.94,5546.94,5546.94,5546.94,13609,220,2360,
2004-06-16_12:12,5542.87,5542.87,5542.87,5542.87,11694,224,2206,
2004-06-16_12:13,5541.95,5541.95,5541.95,5541.95,7322,188,1570,
2004-06-16_12:14,5539.17,5539.17,5539.17,5539.17,14368,296,2930,
2004-06-16_12:15,5536.74,5536.74,5536.74,5536.74,16158,326,2969,
2004-06-16_12:16,5537.53,5537.53,5537.53,5537.53,11555,237,1946,
2004-06-16_12:17,5533.24,5533.24,5533.24,5533.24,12569,252,2247,
2004-06-16_12:18,5529.00,5529.00,5529.00,5529.00,13563,307,2714,
2004-06-16_12:19,5530.74,5530.74,5530.74,5530.74,11210,207,2116,
2004-06-16_12:20,5526.60,5526.60,5526.60,5526.60,11051,232,2149,
2004-06-16_12:21,5530.31,5530.31,5530.31,5530.31,12568,245,2376,
2004-06-16_12:22,5529.40,5529.40,5529.40,5529.40,13083,223,2312,
2004-06-16_12:23,5533.73,5533.73,5533.73,5533.73,6618,125,1324,
2004-06-16_12:24,5536.98,5536.98,5536.98,5536.98,8853,184,1752,
2004-06-16_12:25,5541.30,5541.30,5541.30,5541.30,9450,171,1776,
2004-06-16_12:26,5540.42,5540.42,5540.42,5540.42,7301,141,1545,
2004-06-16_12:27,5542.68,5542.68,5542.68,5542.68,5887,110,1153,
2004-06-16_12:28,5545.33,5545.33,5545.33,5545.33,6685,136,1410,
2004-06-16_12:29,5548.69,5548.69,5548.69,5548.69,6439,115,1320,
2004-06-16_12:30,5549.60,5549.60,5549.60,5549.60,5819,116,1114,
2004-06-16_12:31,5557.12,5557.12,5557.12,5557.12,6440,135,1274,
2004-06-16_12:32,5557.91,5557.91,5557.91,5557.91,8202,135,1625,
2004-06-16_12:33,5564.47,5564.47,5564.47,5564.47,7199,147,1398,
2004-06-16_12:34,5562.26,5562.26,5562.26,5562.26,5165,92,1104,
2004-06-16_12:35,5561.09,5561.09,5561.09,5561.09,7757,131,1582,
2004-06-16_12:36,5563.43,5563.43,5563.43,5563.43,7812,131,1398,
2004-06-16_12:37,5564.54,5564.54,5564.54,5564.54,4908,107,984,
2004-06-16_12:38,5562.99,5562.99,5562.99,5562.99,5615,98,1022,
2004-06-16_12:39,5561.17,5561.17,5561.17,5561.17,7577,157,1359,
2004-06-16_12:40,5559.42,5559.42,5559.42,5559.42,6695,150,1224,
2004-06-16_12:41,5560.46,5560.46,5560.46,5560.46,3723,70,728,
2004-06-16_12:42,5559.89,5559.89,5559.89,5559.89,6425,136,1230,
2004-06-16_12:43,5556.73,5556.73,5556.73,5556.73,5943,113,1182,
2004-06-16_12:44,5556.22,5556.22,5556.22,5556.22,3989,82,794,
2004-06-16_12:45,5556.51,5556.51,5556.51,5556.51,5122,98,1011,
2004-06-16_12:46,5553.17,5553.17,5553.17,5553.17,7279,157,1329,
2004-06-16_12:47,5555.49,5555.49,5555.49,5555.49,5626,102,997,
2004-06-16_12:48,5557.76,5557.76,5557.76,5557.76,4827,90,767,
2004-06-16_12:49,5558.02,5558.02,5558.02,5558.02,5695,118,1185,
2004-06-16_12:50,5559.89,5559.89,5559.89,5559.89,6380,113,1135,
2004-06-16_12:51,5558.34,5558.34,5558.34,5558.34,4933,86,929,
2004-06-16_12:52,5562.30,5562.30,5562.30,5562.30,4362,73,906,
2004-06-16_12:53,5564.19,5564.19,5564.19,5564.19,6196,145,1174,
2004-06-16_12:54,5566.87,5566.87,5566.87,5566.87,6650,137,1173,
2004-06-16_12:55,5568.17,5568.17,5568.17,5568.17,5365,148,1060,
2004-06-16_12:56,5573.64,5573.64,5573.64,5573.64,10076,272,1795,
2004-06-16_12:57,5578.41,5578.41,5578.41,5578.41,11818,266,1981,
2004-06-16_12:58,5579.62,5579.62,5579.62,5579.62,9162,208,1592,
2004-06-16_12:59,5581.53,5581.53,5581.53,5581.53,11006,299,1950,
2004-06-16_13:00,5584.36,5584.36,5584.36,5584.36,12050,255,2144,
2004-06-16_13:01,5586.00,5586.00,5586.00,5586.00,10628,239,2083,
2004-06-16_13:02,5587.22,5587.22,5587.22,5587.22,8728,169,1583,
2004-06-16_13:03,5588.96,5588.96,5588.96,5588.96,12429,262,2158,
2004-06-16_13:04,5590.76,5590.76,5590.76,5590.76,11108,208,2077,
2004-06-16_13:05,5589.07,5589.07,5589.07,5589.07,7814,148,1563,
2004-06-16_13:06,5593.77,5593.77,5593.77,5593.77,10111,198,1943,
2004-06-16_13:07,5591.81,5591.81,5591.81,5591.81,11595,203,2240,
2004-06-16_13:08,5591.28,5591.28,5591.28,5591.28,10661,215,1975,
2004-06-16_13:09,5588.33,5588.33,5588.33,5588.33,8432,139,1506,
2004-06-16_13:10,5585.42,5585.42,5585.42,5585.42,13302,306,2497,
2004-06-16_13:11,5580.78,5580.78,5580.78,5580.78,12276,224,2272,
2004-06-16_13:12,5577.21,5577.21,5577.21,5577.21,9654,196,1913,
2004-06-16_13:13,5574.80,5574.80,5574.80,5574.80,11365,242,2116,
2004-06-16_13:14,5569.29,5569.29,5569.29,5569.29,11866,236,2366,
2004-06-16_13:15,5564.28,5564.28,5564.28,5564.28,11670,263,2462,
2004-06-16_13:16,5562.65,5562.65,5562.65,5562.65,8889,182,1849,
2004-06-16_13:17,5563.68,5563.68,5563.68,5563.68,13937,273,2676,
2004-06-16_13:18,5564.55,5564.55,5564.55,5564.55,10689,229,2323,
2004-06-16_13:19,5563.45,5563.45,5563.45,5563.45,9950,197,1894,
2004-06-16_13:20,5563.78,5563.78,5563.78,5563.78,10477,238,2104,
2004-06-16_13:21,5563.50,5563.50,5563.50,5563.50,12466,267,2569,
2004-06-16_13:22,5559.28,5559.28,5559.28,5559.28,11804,246,2405,
2004-06-16_13:23,5560.05,5560.05,5560.05,5560.05,9916,236,2265,
2004-06-16_13:24,5560.27,5560.27,5560.27,5560.27,21734,463,4129,
2004-06-16_13:25,5561.63,5561.63,5561.63,5561.63,23246,482,4524,
2004-06-16_13:26,5561.63,5561.63,5561.63,5561.63,0,0,0,
2004-06-16_13:27,5561.63,5561.63,5561.63,5561.63,0,0,0,
2004-06-16_13:28,5561.63,5561.63,5561.63,5561.63,0,0,0,
2004-06-16_13:29,5561.63,5561.63,5561.63,5561.63,0,0,0,
2004-06-16_13:30,5560.16,5560.16,5560.16,5560.16,142452,3081,25156,
2004-06-17_09:01,5558.20,5558.20,5558.20,5558.20,98564,1666,12796,
2004-06-17_09:02,5564.02,5564.02,5564.02,5564.02,25064,578,4623,
2004-06-17_09:03,5561.66,5561.66,5561.66,5561.66,19344,401,3785,
2004-06-17_09:04,5565.83,5565.83,5565.83,5565.83,18920,417,3732,
2004-06-17_09:05,5568.00,5568.00,5568.00,5568.00,31939,558,5610,
2004-06-17_09:06,5575.13,5575.13,5575.13,5575.13,25457,649,4250,
2004-06-17_09:07,5578.68,5578.68,5578.68,5578.68,21106,491,3827,
2004-06-17_09:08,5587.03,5587.03,5587.03,5587.03,35904,926,6382,
2004-06-17_09:09,5601.12,5601.12,5601.12,5601.12,30126,668,5832,
2004-06-17_09:10,5598.26,5598.26,5598.26,5598.26,26774,593,4876,
2004-06-17_09:11,5596.85,5596.85,5596.85,5596.85,23292,520,4155,
2004-06-17_09:12,5598.02,5598.02,5598.02,5598.02,25768,603,4918,
2004-06-17_09:13,5594.84,5594.84,5594.84,5594.84,20173,456,3845,
2004-06-17_09:14,5588.75,5588.75,5588.75,5588.75,16998,419,3183,
2004-06-17_09:15,5582.71,5582.71,5582.71,5582.71,18398,402,3619,
2004-06-17_09:16,5574.23,5574.23,5574.23,5574.23,21719,516,3992,
2004-06-17_09:17,5578.72,5578.72,5578.72,5578.72,17930,356,3059,
2004-06-17_09:18,5581.30,5581.30,5581.30,5581.30,15170,346,2790,
2004-06-17_09:19,5584.34,5584.34,5584.34,5584.34,24652,576,4251,
2004-06-17_09:20,5589.29,5589.29,5589.29,5589.29,19558,422,3533,
2004-06-17_09:21,5593.30,5593.30,5593.30,5593.30,15510,432,3201,
2004-06-17_09:22,5602.38,5602.38,5602.38,5602.38,24073,678,4620,
2004-06-17_09:23,5611.14,5611.14,5611.14,5611.14,28431,728,4991,
2004-06-17_09:24,5618.46,5618.46,5618.46,5618.46,28723,791,5109,
2004-06-17_09:25,5622.55,5622.55,5622.55,5622.55,26318,613,4354,
2004-06-17_09:26,5626.73,5626.73,5626.73,5626.73,36643,806,5801,
2004-06-17_09:27,5624.03,5624.03,5624.03,5624.03,22589,446,4069,
2004-06-17_09:28,5622.69,5622.69,5622.69,5622.69,14662,311,2707,
2004-06-17_09:29,5616.65,5616.65,5616.65,5616.65,18487,383,3058,
2004-06-17_09:30,5615.09,5615.09,5615.09,5615.09,18228,364,3216,
2004-06-17_09:31,5615.95,5615.95,5615.95,5615.95,13539,275,2419,
2004-06-17_09:32,5619.83,5619.83,5619.83,5619.83,11357,272,2056,
2004-06-17_09:33,5626.21,5626.21,5626.21,5626.21,22735,688,3875,
2004-06-17_09:34,5639.93,5639.93,5639.93,5639.93,33625,913,4990,
2004-06-17_09:35,5648.46,5648.46,5648.46,5648.46,33155,903,5518,
2004-06-17_09:36,5668.03,5668.03,5668.03,5668.03,58547,1680,9406,
2004-06-17_09:37,5674.67,5674.67,5674.67,5674.67,58774,1357,8696,
2004-06-17_09:38,5676.01,5676.01,5676.01,5676.01,43183,976,7160,
2004-06-17_09:39,5675.60,5675.60,5675.60,5675.60,32734,724,5280,
2004-06-17_09:40,5672.76,5672.76,5672.76,5672.76,36274,765,6082,
2004-06-17_09:41,5671.19,5671.19,5671.19,5671.19,29698,610,5172,
2004-06-17_09:42,5671.67,5671.67,5671.67,5671.67,18453,370,3452,
2004-06-17_09:43,5667.57,5667.57,5667.57,5667.57,20632,388,3846,
2004-06-17_09:44,5666.58,5666.58,5666.58,5666.58,20308,419,3826,
2004-06-17_09:45,5673.59,5673.59,5673.59,5673.59,19088,414,3263,
2004-06-17_09:46,5680.98,5680.98,5680.98,5680.98,23290,552,3624,
2004-06-17_09:47,5682.86,5682.86,5682.86,5682.86,23353,549,3993,
2004-06-17_09:48,5685.92,5685.92,5685.92,5685.92,17903,367,3374,
2004-06-17_09:49,5685.39,5685.39,5685.39,5685.39,13489,308,2653,
2004-06-17_09:50,5698.58,5698.58,5698.58,5698.58,24126,623,4082,
2004-06-17_09:51,5695.98,5695.98,5695.98,5695.98,27787,644,4713,
2004-06-17_09:52,5704.32,5704.32,5704.32,5704.32,25445,569,4238,
2004-06-17_09:53,5707.54,5707.54,5707.54,5707.54,19266,441,3617,
2004-06-17_09:54,5707.94,5707.94,5707.94,5707.94,32098,694,5097,
2004-06-17_09:55,5709.50,5709.50,5709.50,5709.50,25092,595,4850,
2004-06-17_09:56,5707.58,5707.58,5707.58,5707.58,19469,423,3466,
2004-06-17_09:57,5703.98,5703.98,5703.98,5703.98,25115,645,4648,
2004-06-17_09:58,5700.21,5700.21,5700.21,5700.21,27406,817,5459,
2004-06-17_09:59,5700.90,5700.90,5700.90,5700.90,17965,368,3537,
2004-06-17_10:00,5700.97,5700.97,5700.97,5700.97,13716,280,2675,
2004-06-17_10:01,5702.66,5702.66,5702.66,5702.66,17120,370,3305,
2004-06-17_10:02,5702.07,5702.07,5702.07,5702.07,18185,424,3139,
2004-06-17_10:03,5704.01,5704.01,5704.01,5704.01,13587,301,2409,
2004-06-17_10:04,5700.01,5700.01,5700.01,5700.01,12660,250,2316,
2004-06-17_10:05,5700.03,5700.03,5700.03,5700.03,12134,234,2246,
2004-06-17_10:06,5696.42,5696.42,5696.42,5696.42,10772,224,1995,
2004-06-17_10:07,5692.17,5692.17,5692.17,5692.17,10240,212,1739,
2004-06-17_10:08,5687.26,5687.26,5687.26,5687.26,14914,305,2417,
2004-06-17_10:09,5684.16,5684.16,5684.16,5684.16,14615,306,2568,
2004-06-17_10:10,5681.99,5681.99,5681.99,5681.99,11926,243,2056,
2004-06-17_10:11,5678.02,5678.02,5678.02,5678.02,14564,305,2495,
2004-06-17_10:12,5677.15,5677.15,5677.15,5677.15,15052,321,2739,
2004-06-17_10:13,5674.94,5674.94,5674.94,5674.94,11318,223,2189,
2004-06-17_10:14,5672.80,5672.80,5672.80,5672.80,7969,178,1542,
2004-06-17_10:15,5682.52,5682.52,5682.52,5682.52,14642,334,2569,
2004-06-17_10:16,5682.16,5682.16,5682.16,5682.16,10613,215,2105,
2004-06-17_10:17,5686.94,5686.94,5686.94,5686.94,8518,196,1717,
2004-06-17_10:18,5685.47,5685.47,5685.47,5685.47,11692,268,2044,
2004-06-17_10:19,5688.02,5688.02,5688.02,5688.02,12194,262,2237,
2004-06-17_10:20,5690.01,5690.01,5690.01,5690.01,9759,204,1763,
2004-06-17_10:21,5688.97,5688.97,5688.97,5688.97,6797,154,1321,
2004-06-17_10:22,5690.30,5690.30,5690.30,5690.30,11374,252,2221,
2004-06-17_10:23,5686.83,5686.83,5686.83,5686.83,10846,239,2002,
2004-06-17_10:24,5688.36,5688.36,5688.36,5688.36,6541,145,1247,
2004-06-17_10:25,5693.70,5693.70,5693.70,5693.70,10212,237,1873,
2004-06-17_10:26,5696.03,5696.03,5696.03,5696.03,14040,356,2311,
2004-06-17_10:27,5693.71,5693.71,5693.71,5693.71,8515,178,1656,
2004-06-17_10:28,5695.51,5695.51,5695.51,5695.51,7740,189,1354,
2004-06-17_10:29,5690.42,5690.42,5690.42,5690.42,13379,281,2079,
2004-06-17_10:30,5693.33,5693.33,5693.33,5693.33,8693,177,1589,
2004-06-17_10:31,5690.97,5690.97,5690.97,5690.97,6718,130,1197,
2004-06-17_10:32,5688.38,5688.38,5688.38,5688.38,7817,149,1472,
2004-06-17_10:33,5684.60,5684.60,5684.60,5684.60,11855,297,1872,
2004-06-17_10:34,5683.39,5683.39,5683.39,5683.39,12407,363,2353,
2004-06-17_10:35,5677.41,5677.41,5677.41,5677.41,11231,252,1760,
2004-06-17_10:36,5677.27,5677.27,5677.27,5677.27,15058,286,2559,
2004-06-17_10:37,5672.88,5672.88,5672.88,5672.88,11454,223,2084,
2004-06-17_10:38,5668.08,5668.08,5668.08,5668.08,8381,179,1560,
2004-06-17_10:39,5669.01,5669.01,5669.01,5669.01,8717,173,1786,
2004-06-17_10:40,5665.82,5665.82,5665.82,5665.82,10759,213,2009,
2004-06-17_10:41,5664.99,5664.99,5664.99,5664.99,10324,194,1741,
2004-06-17_10:42,5663.42,5663.42,5663.42,5663.42,7114,184,1355,
2004-06-17_10:43,5663.77,5663.77,5663.77,5663.77,9867,207,1882,
2004-06-17_10:44,5661.75,5661.75,5661.75,5661.75,9880,184,1825,
2004-06-17_10:45,5662.52,5662.52,5662.52,5662.52,7828,150,1358,
2004-06-17_10:46,5662.22,5662.22,5662.22,5662.22,8106,160,1505,
2004-06-17_10:47,5663.91,5663.91,5663.91,5663.91,9200,186,1843,
2004-06-17_10:48,5665.16,5665.16,5665.16,5665.16,7763,131,1428,
2004-06-17_10:49,5662.06,5662.06,5662.06,5662.06,5407,98,930,
2004-06-17_10:50,5663.95,5663.95,5663.95,5663.95,7325,131,1439,
2004-06-17_10:51,5664.60,5664.60,5664.60,5664.60,7483,132,1407,
2004-06-17_10:52,5669.47,5669.47,5669.47,5669.47,5369,100,1071,
2004-06-17_10:53,5668.55,5668.55,5668.55,5668.55,7246,132,1385,
2004-06-17_10:54,5667.79,5667.79,5667.79,5667.79,7044,133,1468,
2004-06-17_10:55,5670.07,5670.07,5670.07,5670.07,6561,112,1284,
2004-06-17_10:56,5668.83,5668.83,5668.83,5668.83,4299,78,902,
2004-06-17_10:57,5663.92,5663.92,5663.92,5663.92,8074,146,1516,
2004-06-17_10:58,5661.46,5661.46,5661.46,5661.46,7881,155,1495,
2004-06-17_10:59,5661.88,5661.88,5661.88,5661.88,6806,128,1194,
2004-06-17_11:00,5658.06,5658.06,5658.06,5658.06,7056,127,1475,
2004-06-17_11:01,5654.52,5654.52,5654.52,5654.52,11912,254,2198,
2004-06-17_11:02,5651.63,5651.63,5651.63,5651.63,12130,245,2417,
2004-06-17_11:03,5650.27,5650.27,5650.27,5650.27,13112,223,2182,
2004-06-17_11:04,5647.72,5647.72,5647.72,5647.72,17155,332,3092,
2004-06-17_11:05,5644.34,5644.34,5644.34,5644.34,22283,404,3478,
2004-06-17_11:06,5641.84,5641.84,5641.84,5641.84,19860,459,3115,
2004-06-17_11:07,5634.23,5634.23,5634.23,5634.23,24748,620,4359,
2004-06-17_11:08,5630.67,5630.67,5630.67,5630.67,30967,948,5071,
2004-06-17_11:09,5626.95,5626.95,5626.95,5626.95,22790,545,4116,
2004-06-17_11:10,5623.82,5623.82,5623.82,5623.82,17279,373,3202,
2004-06-17_11:11,5622.18,5622.18,5622.18,5622.18,21782,450,3914,
2004-06-17_11:12,5627.20,5627.20,5627.20,5627.20,16198,402,3178,
2004-06-17_11:13,5626.57,5626.57,5626.57,5626.57,12976,400,2638,
2004-06-17_11:14,5636.37,5636.37,5636.37,5636.37,14342,334,2499,
2004-06-17_11:15,5639.41,5639.41,5639.41,5639.41,13699,271,2432,
2004-06-17_11:16,5640.60,5640.60,5640.60,5640.60,12871,244,1961,
2004-06-17_11:17,5642.26,5642.26,5642.26,5642.26,7140,146,1389,
2004-06-17_11:18,5640.59,5640.59,5640.59,5640.59,11058,246,2078,
2004-06-17_11:19,5636.64,5636.64,5636.64,5636.64,7949,163,1581,
2004-06-17_11:20,5637.14,5637.14,5637.14,5637.14,6051,106,1094,
2004-06-17_11:21,5635.94,5635.94,5635.94,5635.94,6099,121,1186,
2004-06-17_11:22,5636.27,5636.27,5636.27,5636.27,7967,140,1469,
2004-06-17_11:23,5635.45,5635.45,5635.45,5635.45,6369,131,1257,
2004-06-17_11:24,5634.38,5634.38,5634.38,5634.38,4743,91,813,
2004-06-17_11:25,5633.39,5633.39,5633.39,5633.39,7701,157,1421,
2004-06-17_11:26,5631.36,5631.36,5631.36,5631.36,7247,150,1388,
2004-06-17_11:27,5627.33,5627.33,5627.33,5627.33,5348,96,997,
2004-06-17_11:28,5625.85,5625.85,5625.85,5625.85,5460,131,1173,
2004-06-17_11:29,5621.08,5621.08,5621.08,5621.08,9631,198,1941,
2004-06-17_11:30,5620.31,5620.31,5620.31,5620.31,9601,196,1695,
2004-06-17_11:31,5619.23,5619.23,5619.23,5619.23,6638,150,1290,
2004-06-17_11:32,5620.31,5620.31,5620.31,5620.31,10967,225,2108,
2004-06-17_11:33,5619.90,5619.90,5619.90,5619.90,10509,213,1981,
2004-06-17_11:34,5619.92,5619.92,5619.92,5619.92,7889,161,1553,
2004-06-17_11:35,5619.98,5619.98,5619.98,5619.98,7311,138,1512,
2004-06-17_11:36,5621.96,5621.96,5621.96,5621.96,7947,155,1629,
2004-06-17_11:37,5625.70,5625.70,5625.70,5625.70,8689,161,1732,
2004-06-17_11:38,5625.23,5625.23,5625.23,5625.23,7643,144,1391,
2004-06-17_11:39,5629.63,5629.63,5629.63,5629.63,11160,231,2267,
2004-06-17_11:40,5634.10,5634.10,5634.10,5634.10,9075,181,1812,
2004-06-17_11:41,5636.45,5636.45,5636.45,5636.45,6387,133,1169,
2004-06-17_11:42,5638.90,5638.90,5638.90,5638.90,6843,148,1347,
2004-06-17_11:43,5636.48,5636.48,5636.48,5636.48,6811,136,1383,
2004-06-17_11:44,5637.70,5637.70,5637.70,5637.70,6033,105,1038,
2004-06-17_11:45,5638.91,5638.91,5638.91,5638.91,3425,84,754,
2004-06-17_11:46,5637.58,5637.58,5637.58,5637.58,6579,138,1312,
2004-06-17_11:47,5637.16,5637.16,5637.16,5637.16,6370,120,1192,
2004-06-17_11:48,5638.59,5638.59,5638.59,5638.59,4639,92,886,
2004-06-17_11:49,5640.77,5640.77,5640.77,5640.77,4984,99,1106,
2004-06-17_11:50,5642.55,5642.55,5642.55,5642.55,6474,148,1202,
2004-06-17_11:51,5643.42,5643.42,5643.42,5643.42,8062,205,1462,
2004-06-17_11:52,5640.92,5640.92,5640.92,5640.92,4099,99,937,
2004-06-17_11:53,5642.20,5642.20,5642.20,5642.20,11322,344,1780,
2004-06-17_11:54,5643.55,5643.55,5643.55,5643.55,7481,140,1350,
2004-06-17_11:55,5643.37,5643.37,5643.37,5643.37,4014,78,847,
2004-06-17_11:56,5639.66,5639.66,5639.66,5639.66,5573,121,1040,
2004-06-17_11:57,5636.16,5636.16,5636.16,5636.16,5920,101,1114,
2004-06-17_11:58,5634.63,5634.63,5634.63,5634.63,6747,140,1068,
2004-06-17_11:59,5637.32,5637.32,5637.32,5637.32,4082,97,790,
2004-06-17_12:00,5635.30,5635.30,5635.30,5635.30,6724,136,1186,
2004-06-17_12:01,5635.33,5635.33,5635.33,5635.33,6200,135,1162,
2004-06-17_12:02,5633.52,5633.52,5633.52,5633.52,4600,87,832,
2004-06-17_12:03,5632.05,5632.05,5632.05,5632.05,4701,109,926,
2004-06-17_12:04,5630.82,5630.82,5630.82,5630.82,5146,103,1025,
2004-06-17_12:05,5630.65,5630.65,5630.65,5630.65,4867,85,897,
2004-06-17_12:06,5631.49,5631.49,5631.49,5631.49,3202,56,612,
2004-06-17_12:07,5628.98,5628.98,5628.98,5628.98,6777,155,1137,
2004-06-17_12:08,5631.43,5631.43,5631.43,5631.43,4818,94,972,
2004-06-17_12:09,5630.33,5630.33,5630.33,5630.33,4228,80,785,
2004-06-17_12:10,5624.12,5624.12,5624.12,5624.12,4022,89,806,
2004-06-17_12:11,5625.87,5625.87,5625.87,5625.87,5730,117,1174,
2004-06-17_12:12,5624.79,5624.79,5624.79,5624.79,6806,140,1253,
2004-06-17_12:13,5625.81,5625.81,5625.81,5625.81,4967,101,856,
2004-06-17_12:14,5622.13,5622.13,5622.13,5622.13,6378,128,1280,
2004-06-17_12:15,5622.41,5622.41,5622.41,5622.41,8211,154,1463,
2004-06-17_12:16,5621.11,5621.11,5621.11,5621.11,5489,85,1067,
2004-06-17_12:17,5618.59,5618.59,5618.59,5618.59,6032,128,1323,
2004-06-17_12:18,5618.23,5618.23,5618.23,5618.23,12570,275,2312,
2004-06-17_12:19,5611.85,5611.85,5611.85,5611.85,11199,221,2119,
2004-06-17_12:20,5607.36,5607.36,5607.36,5607.36,6054,119,1291,
2004-06-17_12:21,5606.40,5606.40,5606.40,5606.40,10132,214,2325,
2004-06-17_12:22,5609.73,5609.73,5609.73,5609.73,11761,217,2125,
2004-06-17_12:23,5610.98,5610.98,5610.98,5610.98,6817,152,1371,
2004-06-17_12:24,5609.76,5609.76,5609.76,5609.76,7802,153,1525,
2004-06-17_12:25,5614.02,5614.02,5614.02,5614.02,7996,154,1600,
2004-06-17_12:26,5611.73,5611.73,5611.73,5611.73,6544,117,1292,
2004-06-17_12:27,5611.67,5611.67,5611.67,5611.67,3691,78,822,
2004-06-17_12:28,5612.47,5612.47,5612.47,5612.47,6508,136,1455,
2004-06-17_12:29,5614.76,5614.76,5614.76,5614.76,5922,98,1253,
2004-06-17_12:30,5615.78,5615.78,5615.78,5615.78,5114,99,953,
2004-06-17_12:31,5616.85,5616.85,5616.85,5616.85,5036,105,1014,
2004-06-17_12:32,5618.15,5618.15,5618.15,5618.15,6174,112,1230,
2004-06-17_12:33,5619.86,5619.86,5619.86,5619.86,5616,131,1136,
2004-06-17_12:34,5620.35,5620.35,5620.35,5620.35,4037,105,872,
2004-06-17_12:35,5623.92,5623.92,5623.92,5623.92,7773,165,1460,
2004-06-17_12:36,5625.23,5625.23,5625.23,5625.23,6697,145,1463,
2004-06-17_12:37,5624.24,5624.24,5624.24,5624.24,4905,129,1007,
2004-06-17_12:38,5634.46,5634.46,5634.46,5634.46,7172,188,1602,
2004-06-17_12:39,5640.43,5640.43,5640.43,5640.43,11010,358,2210,
2004-06-17_12:40,5642.45,5642.45,5642.45,5642.45,11153,265,2160,
2004-06-17_12:41,5646.97,5646.97,5646.97,5646.97,12671,302,2165,
2004-06-17_12:42,5649.23,5649.23,5649.23,5649.23,21406,464,3569,
2004-06-17_12:43,5653.87,5653.87,5653.87,5653.87,14586,337,2696,
2004-06-17_12:44,5655.43,5655.43,5655.43,5655.43,9381,237,1848,
2004-06-17_12:45,5655.74,5655.74,5655.74,5655.74,12166,265,2201,
2004-06-17_12:46,5652.08,5652.08,5652.08,5652.08,11424,247,2153,
2004-06-17_12:47,5649.50,5649.50,5649.50,5649.50,8857,196,1706,
2004-06-17_12:48,5649.21,5649.21,5649.21,5649.21,6471,118,1136,
2004-06-17_12:49,5642.87,5642.87,5642.87,5642.87,8715,179,1734,
2004-06-17_12:50,5645.43,5645.43,5645.43,5645.43,5922,129,1232,
2004-06-17_12:51,5645.27,5645.27,5645.27,5645.27,5671,122,1002,
2004-06-17_12:52,5644.74,5644.74,5644.74,5644.74,4843,87,951,
2004-06-17_12:53,5645.97,5645.97,5645.97,5645.97,6906,133,1323,
2004-06-17_12:54,5651.85,5651.85,5651.85,5651.85,9574,180,1710,
2004-06-17_12:55,5652.79,5652.79,5652.79,5652.79,5290,114,1156,
2004-06-17_12:56,5654.22,5654.22,5654.22,5654.22,11910,285,2140,
2004-06-17_12:57,5656.22,5656.22,5656.22,5656.22,10121,232,1860,
2004-06-17_12:58,5658.80,5658.80,5658.80,5658.80,10793,243,1725,
2004-06-17_12:59,5656.92,5656.92,5656.92,5656.92,9851,217,1788,
2004-06-17_13:00,5654.35,5654.35,5654.35,5654.35,12104,248,2226,
2004-06-17_13:01,5659.63,5659.63,5659.63,5659.63,11215,250,1832,
2004-06-17_13:02,5655.93,5655.93,5655.93,5655.93,5743,124,1154,
2004-06-17_13:03,5658.82,5658.82,5658.82,5658.82,10305,204,1988,
2004-06-17_13:04,5652.22,5652.22,5652.22,5652.22,14778,450,2851,
2004-06-17_13:05,5656.96,5656.96,5656.96,5656.96,10265,249,1821,
2004-06-17_13:06,5657.62,5657.62,5657.62,5657.62,9153,161,1669,
2004-06-17_13:07,5658.87,5658.87,5658.87,5658.87,15599,315,2456,
2004-06-17_13:08,5661.74,5661.74,5661.74,5661.74,17237,322,2797,
2004-06-17_13:09,5664.83,5664.83,5664.83,5664.83,8165,167,1462,
2004-06-17_13:10,5664.63,5664.63,5664.63,5664.63,15366,317,2649,
2004-06-17_13:11,5663.58,5663.58,5663.58,5663.58,14344,260,2451,
2004-06-17_13:12,5668.18,5668.18,5668.18,5668.18,10742,212,1847,
2004-06-17_13:13,5667.95,5667.95,5667.95,5667.95,12440,241,1984,
2004-06-17_13:14,5665.06,5665.06,5665.06,5665.06,13095,246,2200,
2004-06-17_13:15,5668.17,5668.17,5668.17,5668.17,12749,225,2004,
2004-06-17_13:16,5664.18,5664.18,5664.18,5664.18,11610,201,1677,
2004-06-17_13:17,5664.92,5664.92,5664.92,5664.92,15349,264,2485,
2004-06-17_13:18,5663.72,5663.72,5663.72,5663.72,12781,225,2447,
2004-06-17_13:19,5661.24,5661.24,5661.24,5661.24,11312,230,1950,
2004-06-17_13:20,5667.28,5667.28,5667.28,5667.28,12191,237,2265,
2004-06-17_13:21,5664.88,5664.88,5664.88,5664.88,15322,289,2898,
2004-06-17_13:22,5667.21,5667.21,5667.21,5667.21,13902,266,2518,
2004-06-17_13:23,5666.26,5666.26,5666.26,5666.26,9885,212,2066,
2004-06-17_13:24,5668.56,5668.56,5668.56,5668.56,20715,437,3865,
2004-06-17_13:25,5670.64,5670.64,5670.64,5670.64,20720,405,3965,
2004-06-17_13:26,5670.64,5670.64,5670.64,5670.64,0,0,0,
2004-06-17_13:27,5670.64,5670.64,5670.64,5670.64,0,0,0,
2004-06-17_13:28,5670.64,5670.64,5670.64,5670.64,0,0,0,
2004-06-17_13:29,5670.64,5670.64,5670.64,5670.64,0,0,0,
2004-06-17_13:30,5664.35,5664.35,5664.35,5664.35,137258,2751,22951,
2004-06-18_09:01,5628.80,5628.80,5628.80,5628.80,121578,2134,16190,
2004-06-18_09:02,5617.38,5617.38,5617.38,5617.38,26673,686,5211,
2004-06-18_09:03,5617.45,5617.45,5617.45,5617.45,21060,464,4037,
2004-06-18_09:04,5611.99,5611.99,5611.99,5611.99,21257,583,3968,
2004-06-18_09:05,5616.40,5616.40,5616.40,5616.40,32980,785,6272,
2004-06-18_09:06,5622.90,5622.90,5622.90,5622.90,36770,921,5908,
2004-06-18_09:07,5628.05,5628.05,5628.05,5628.05,20732,476,3781,
2004-06-18_09:08,5632.12,5632.12,5632.12,5632.12,29684,848,5176,
2004-06-18_09:09,5627.06,5627.06,5627.06,5627.06,30158,650,5364,
2004-06-18_09:10,5620.25,5620.25,5620.25,5620.25,23303,473,4216,
2004-06-18_09:11,5617.23,5617.23,5617.23,5617.23,17126,402,3010,
2004-06-18_09:12,5602.12,5602.12,5602.12,5602.12,23921,594,4472,
2004-06-18_09:13,5595.58,5595.58,5595.58,5595.58,23240,490,4345,
2004-06-18_09:14,5590.74,5590.74,5590.74,5590.74,17810,407,3362,
2004-06-18_09:15,5588.30,5588.30,5588.30,5588.30,19859,450,3787,
2004-06-18_09:16,5578.88,5578.88,5578.88,5578.88,22099,527,4385,
2004-06-18_09:17,5578.19,5578.19,5578.19,5578.19,16992,386,3491,
2004-06-18_09:18,5579.60,5579.60,5579.60,5579.60,15443,385,2902,
2004-06-18_09:19,5576.49,5576.49,5576.49,5576.49,25276,620,4310,
2004-06-18_09:20,5585.45,5585.45,5585.45,5585.45,19669,466,3600,
2004-06-18_09:21,5589.84,5589.84,5589.84,5589.84,13128,251,2475,
2004-06-18_09:22,5598.24,5598.24,5598.24,5598.24,16760,335,3206,
2004-06-18_09:23,5599.11,5599.11,5599.11,5599.11,16296,304,3066,
2004-06-18_09:24,5597.95,5597.95,5597.95,5597.95,12943,253,2449,
2004-06-18_09:25,5598.54,5598.54,5598.54,5598.54,10257,195,1961,
2004-06-18_09:26,5599.85,5599.85,5599.85,5599.85,13803,259,2499,
2004-06-18_09:27,5595.23,5595.23,5595.23,5595.23,13951,298,2410,
2004-06-18_09:28,5590.09,5590.09,5590.09,5590.09,9976,228,1751,
2004-06-18_09:29,5582.99,5582.99,5582.99,5582.99,11727,239,2241,
2004-06-18_09:30,5583.08,5583.08,5583.08,5583.08,14551,309,2625,
2004-06-18_09:31,5578.15,5578.15,5578.15,5578.15,11344,262,2268,
2004-06-18_09:32,5578.25,5578.25,5578.25,5578.25,8994,235,1673,
2004-06-18_09:33,5572.24,5572.24,5572.24,5572.24,17093,431,3378,
2004-06-18_09:34,5568.18,5568.18,5568.18,5568.18,15549,373,2962,
2004-06-18_09:35,5564.50,5564.50,5564.50,5564.50,13371,316,2291,
2004-06-18_09:36,5558.40,5558.40,5558.40,5558.40,20290,624,3800,
2004-06-18_09:37,5559.64,5559.64,5559.64,5559.64,19822,438,3482,
2004-06-18_09:38,5558.20,5558.20,5558.20,5558.20,16241,355,2819,
2004-06-18_09:39,5563.96,5563.96,5563.96,5563.96,11547,270,2238,
2004-06-18_09:40,5566.26,5566.26,5566.26,5566.26,13061,312,2888,
2004-06-18_09:41,5574.73,5574.73,5574.73,5574.73,14438,333,2767,
2004-06-18_09:42,5575.18,5575.18,5575.18,5575.18,10211,200,1964,
2004-06-18_09:43,5577.43,5577.43,5577.43,5577.43,13652,283,2704,
2004-06-18_09:44,5582.39,5582.39,5582.39,5582.39,12304,281,2505,
2004-06-18_09:45,5585.76,5585.76,5585.76,5585.76,10252,228,2049,
2004-06-18_09:46,5591.28,5591.28,5591.28,5591.28,10223,241,1885,
2004-06-18_09:47,5587.98,5587.98,5587.98,5587.98,14677,305,2793,
2004-06-18_09:48,5588.91,5588.91,5588.91,5588.91,12431,281,2163,
2004-06-18_09:49,5588.67,5588.67,5588.67,5588.67,9009,229,1634,
2004-06-18_09:50,5591.67,5591.67,5591.67,5591.67,8672,224,1641,
2004-06-18_09:51,5592.85,5592.85,5592.85,5592.85,8125,184,1808,
2004-06-18_09:52,5587.04,5587.04,5587.04,5587.04,6525,131,1402,
2004-06-18_09:53,5587.80,5587.80,5587.80,5587.80,4310,92,862,
2004-06-18_09:54,5586.19,5586.19,5586.19,5586.19,8764,216,1509,
2004-06-18_09:55,5581.45,5581.45,5581.45,5581.45,9864,295,1581,
2004-06-18_09:56,5583.92,5583.92,5583.92,5583.92,8210,249,1552,
2004-06-18_09:57,5585.41,5585.41,5585.41,5585.41,8428,224,1565,
2004-06-18_09:58,5591.28,5591.28,5591.28,5591.28,10539,276,1848,
2004-06-18_09:59,5592.16,5592.16,5592.16,5592.16,10468,233,1602,
2004-06-18_10:00,5591.90,5591.90,5591.90,5591.90,7499,197,1303,
2004-06-18_10:01,5597.22,5597.22,5597.22,5597.22,9252,189,1632,
2004-06-18_10:02,5595.99,5595.99,5595.99,5595.99,7647,152,1385,
2004-06-18_10:03,5596.71,5596.71,5596.71,5596.71,5607,111,1036,
2004-06-18_10:04,5597.95,5597.95,5597.95,5597.95,6920,129,1296,
2004-06-18_10:05,5596.64,5596.64,5596.64,5596.64,8543,142,1479,
2004-06-18_10:06,5595.44,5595.44,5595.44,5595.44,6117,104,1206,
2004-06-18_10:07,5588.30,5588.30,5588.30,5588.30,6378,144,1136,
2004-06-18_10:08,5588.75,5588.75,5588.75,5588.75,7612,138,1497,
2004-06-18_10:09,5583.75,5583.75,5583.75,5583.75,10864,243,1859,
2004-06-18_10:10,5579.38,5579.38,5579.38,5579.38,9464,246,1589,
2004-06-18_10:11,5580.42,5580.42,5580.42,5580.42,11053,301,2170,
2004-06-18_10:12,5577.91,5577.91,5577.91,5577.91,10022,226,2050,
2004-06-18_10:13,5573.86,5573.86,5573.86,5573.86,7330,145,1437,
2004-06-18_10:14,5574.95,5574.95,5574.95,5574.95,5749,111,1119,
2004-06-18_10:15,5574.10,5574.10,5574.10,5574.10,7741,144,1563,
2004-06-18_10:16,5577.87,5577.87,5577.87,5577.87,5823,109,1223,
2004-06-18_10:17,5577.62,5577.62,5577.62,5577.62,3620,71,791,
2004-06-18_10:18,5578.46,5578.46,5578.46,5578.46,5063,112,873,
2004-06-18_10:19,5577.28,5577.28,5577.28,5577.28,5537,128,1058,
2004-06-18_10:20,5578.28,5578.28,5578.28,5578.28,4398,93,932,
2004-06-18_10:21,5581.91,5581.91,5581.91,5581.91,2908,85,659,
2004-06-18_10:22,5580.27,5580.27,5580.27,5580.27,6210,152,1221,
2004-06-18_10:23,5572.31,5572.31,5572.31,5572.31,5596,122,1172,
2004-06-18_10:24,5574.82,5574.82,5574.82,5574.82,4081,85,796,
2004-06-18_10:25,5573.22,5573.22,5573.22,5573.22,6336,169,1224,
2004-06-18_10:26,5568.79,5568.79,5568.79,5568.79,8455,177,1629,
2004-06-18_10:27,5570.41,5570.41,5570.41,5570.41,6434,102,1189,
2004-06-18_10:28,5572.06,5572.06,5572.06,5572.06,3581,68,708,
2004-06-18_10:29,5571.52,5571.52,5571.52,5571.52,8188,148,1383,
2004-06-18_10:30,5566.46,5566.46,5566.46,5566.46,8810,200,1576,
2004-06-18_10:31,5557.99,5557.99,5557.99,5557.99,11008,230,1529,
2004-06-18_10:32,5557.72,5557.72,5557.72,5557.72,10404,220,1820,
2004-06-18_10:33,5559.58,5559.58,5559.58,5559.58,13971,272,2512,
2004-06-18_10:34,5558.20,5558.20,5558.20,5558.20,9150,165,1690,
2004-06-18_10:35,5558.89,5558.89,5558.89,5558.89,5289,87,1099,
2004-06-18_10:36,5559.92,5559.92,5559.92,5559.92,9364,194,1780,
2004-06-18_10:37,5559.73,5559.73,5559.73,5559.73,7040,127,1355,
2004-06-18_10:38,5555.47,5555.47,5555.47,5555.47,6277,128,1153,
2004-06-18_10:39,5555.60,5555.60,5555.60,5555.60,4696,99,1083,
2004-06-18_10:40,5559.31,5559.31,5559.31,5559.31,6521,133,1342,
2004-06-18_10:41,5560.41,5560.41,5560.41,5560.41,5657,112,1049,
2004-06-18_10:42,5563.84,5563.84,5563.84,5563.84,3946,80,859,
2004-06-18_10:43,5565.82,5565.82,5565.82,5565.82,6366,118,1290,
2004-06-18_10:44,5568.33,5568.33,5568.33,5568.33,4777,90,1147,
2004-06-18_10:45,5571.56,5571.56,5571.56,5571.56,5055,128,1085,
2004-06-18_10:46,5572.25,5572.25,5572.25,5572.25,5424,126,1113,
2004-06-18_10:47,5562.21,5562.21,5562.21,5562.21,7151,158,1440,
2004-06-18_10:48,5567.52,5567.52,5567.52,5567.52,5497,105,1083,
2004-06-18_10:49,5563.72,5563.72,5563.72,5563.72,2912,57,659,
2004-06-18_10:50,5560.61,5560.61,5560.61,5560.61,6044,131,1217,
2004-06-18_10:51,5565.09,5565.09,5565.09,5565.09,4949,94,999,
2004-06-18_10:52,5564.94,5564.94,5564.94,5564.94,4416,94,844,
2004-06-18_10:53,5566.41,5566.41,5566.41,5566.41,3670,100,773,
2004-06-18_10:54,5565.65,5565.65,5565.65,5565.65,5988,134,1059,
2004-06-18_10:55,5566.56,5566.56,5566.56,5566.56,4760,97,884,
2004-06-18_10:56,5563.73,5563.73,5563.73,5563.73,2673,62,523,
2004-06-18_10:57,5568.37,5568.37,5568.37,5568.37,4356,87,842,
2004-06-18_10:58,5561.32,5561.32,5561.32,5561.32,8711,259,1676,
2004-06-18_10:59,5562.97,5562.97,5562.97,5562.97,4926,98,923,
2004-06-18_11:00,5559.13,5559.13,5559.13,5559.13,4496,94,938,
2004-06-18_11:01,5560.10,5560.10,5560.10,5560.10,5333,126,1162,
2004-06-18_11:02,5559.43,5559.43,5559.43,5559.43,5987,119,1056,
2004-06-18_11:03,5565.97,5565.97,5565.97,5565.97,3139,54,614,
2004-06-18_11:04,5562.80,5562.80,5562.80,5562.80,5181,89,936,
2004-06-18_11:05,5568.72,5568.72,5568.72,5568.72,5363,95,942,
2004-06-18_11:06,5570.07,5570.07,5570.07,5570.07,3852,77,747,
2004-06-18_11:07,5569.81,5569.81,5569.81,5569.81,4007,92,790,
2004-06-18_11:08,5569.75,5569.75,5569.75,5569.75,6349,123,1040,
2004-06-18_11:09,5567.35,5567.35,5567.35,5567.35,5511,118,940,
2004-06-18_11:10,5573.25,5573.25,5573.25,5573.25,3262,61,603,
2004-06-18_11:11,5571.66,5571.66,5571.66,5571.66,4525,83,841,
2004-06-18_11:12,5573.66,5573.66,5573.66,5573.66,4830,76,839,
2004-06-18_11:13,5576.07,5576.07,5576.07,5576.07,2590,51,558,
2004-06-18_11:14,5576.34,5576.34,5576.34,5576.34,4582,92,721,
2004-06-18_11:15,5573.61,5573.61,5573.61,5573.61,6574,135,1140,
2004-06-18_11:16,5577.11,5577.11,5577.11,5577.11,6260,126,985,
2004-06-18_11:17,5579.38,5579.38,5579.38,5579.38,3472,71,657,
2004-06-18_11:18,5579.91,5579.91,5579.91,5579.91,8792,238,1462,
2004-06-18_11:19,5583.32,5583.32,5583.32,5583.32,5928,133,1173,
2004-06-18_11:20,5583.13,5583.13,5583.13,5583.13,4668,95,883,
2004-06-18_11:21,5583.63,5583.63,5583.63,5583.63,5185,93,928,
2004-06-18_11:22,5581.26,5581.26,5581.26,5581.26,7550,146,1202,
2004-06-18_11:23,5577.34,5577.34,5577.34,5577.34,4807,94,1010,
2004-06-18_11:24,5580.23,5580.23,5580.23,5580.23,3499,57,608,
2004-06-18_11:25,5580.06,5580.06,5580.06,5580.06,6297,141,1171,
2004-06-18_11:26,5570.39,5570.39,5570.39,5570.39,9291,237,1554,
2004-06-18_11:27,5572.79,5572.79,5572.79,5572.79,4459,85,770,
2004-06-18_11:28,5574.45,5574.45,5574.45,5574.45,5500,106,990,
2004-06-18_11:29,5577.74,5577.74,5577.74,5577.74,5622,95,890,
2004-06-18_11:30,5573.02,5573.02,5573.02,5573.02,4406,101,775,
2004-06-18_11:31,5580.02,5580.02,5580.02,5580.02,3166,67,536,
2004-06-18_11:32,5575.75,5575.75,5575.75,5575.75,3755,82,803,
2004-06-18_11:33,5576.88,5576.88,5576.88,5576.88,3830,79,775,
2004-06-18_11:34,5576.67,5576.67,5576.67,5576.67,2065,42,509,
2004-06-18_11:35,5576.57,5576.57,5576.57,5576.57,3585,57,604,
2004-06-18_11:36,5576.88,5576.88,5576.88,5576.88,4235,93,836,
2004-06-18_11:37,5580.26,5580.26,5580.26,5580.26,4597,101,886,
2004-06-18_11:38,5579.21,5579.21,5579.21,5579.21,3319,71,500,
2004-06-18_11:39,5578.52,5578.52,5578.52,5578.52,5235,112,989,
2004-06-18_11:40,5580.34,5580.34,5580.34,5580.34,6804,146,1107,
2004-06-18_11:41,5580.12,5580.12,5580.12,5580.12,3426,77,741,
2004-06-18_11:42,5578.19,5578.19,5578.19,5578.19,4189,71,722,
2004-06-18_11:43,5576.43,5576.43,5576.43,5576.43,4635,93,967,
2004-06-18_11:44,5578.85,5578.85,5578.85,5578.85,4727,87,776,
2004-06-18_11:45,5577.21,5577.21,5577.21,5577.21,3482,86,637,
2004-06-18_11:46,5577.04,5577.04,5577.04,5577.04,5483,120,809,
2004-06-18_11:47,5569.94,5569.94,5569.94,5569.94,4986,114,966,
2004-06-18_11:48,5579.61,5579.61,5579.61,5579.61,4402,107,658,
2004-06-18_11:49,5573.38,5573.38,5573.38,5573.38,3516,84,749,
2004-06-18_11:50,5568.40,5568.40,5568.40,5568.40,7076,165,1254,
2004-06-18_11:51,5569.65,5569.65,5569.65,5569.65,7896,169,1201,
2004-06-18_11:52,5565.19,5565.19,5565.19,5565.19,6055,139,935,
2004-06-18_11:53,5570.52,5570.52,5570.52,5570.52,6800,129,1291,
2004-06-18_11:54,5567.73,5567.73,5567.73,5567.73,8149,167,1508,
2004-06-18_11:55,5566.50,5566.50,5566.50,5566.50,5440,98,879,
2004-06-18_11:56,5567.50,5567.50,5567.50,5567.50,4041,99,874,
2004-06-18_11:57,5571.88,5571.88,5571.88,5571.88,6805,177,1263,
2004-06-18_11:58,5565.19,5565.19,5565.19,5565.19,10512,277,2292,
2004-06-18_11:59,5563.36,5563.36,5563.36,5563.36,5990,159,1165,
2004-06-18_12:00,5558.85,5558.85,5558.85,5558.85,8909,195,1729,
2004-06-18_12:01,5555.78,5555.78,5555.78,5555.78,16898,367,3315,
2004-06-18_12:02,5553.21,5553.21,5553.21,5553.21,12098,262,2056,
2004-06-18_12:03,5553.16,5553.16,5553.16,5553.16,10155,194,1946,
2004-06-18_12:04,5553.14,5553.14,5553.14,5553.14,12647,257,2323,
2004-06-18_12:05,5552.42,5552.42,5552.42,5552.42,9798,206,1941,
2004-06-18_12:06,5556.17,5556.17,5556.17,5556.17,5507,120,1111,
2004-06-18_12:07,5556.49,5556.49,5556.49,5556.49,9843,176,1759,
2004-06-18_12:08,5559.78,5559.78,5559.78,5559.78,6536,120,1326,
2004-06-18_12:09,5560.20,5560.20,5560.20,5560.20,3853,76,798,
2004-06-18_12:10,5556.97,5556.97,5556.97,5556.97,4828,92,873,
2004-06-18_12:11,5556.69,5556.69,5556.69,5556.69,6279,141,1034,
2004-06-18_12:12,5552.52,5552.52,5552.52,5552.52,5713,128,975,
2004-06-18_12:13,5554.52,5554.52,5554.52,5554.52,3474,88,676,
2004-06-18_12:14,5551.10,5551.10,5551.10,5551.10,9387,252,1500,
2004-06-18_12:15,5553.48,5553.48,5553.48,5553.48,6876,148,1083,
2004-06-18_12:16,5551.90,5551.90,5551.90,5551.90,4746,79,853,
2004-06-18_12:17,5553.78,5553.78,5553.78,5553.78,4290,78,821,
2004-06-18_12:18,5555.27,5555.27,5555.27,5555.27,6550,153,1010,
2004-06-18_12:19,5558.28,5558.28,5558.28,5558.28,4138,77,915,
2004-06-18_12:20,5555.69,5555.69,5555.69,5555.69,2641,61,534,
2004-06-18_12:21,5558.99,5558.99,5558.99,5558.99,5929,145,1211,
2004-06-18_12:22,5558.14,5558.14,5558.14,5558.14,5351,102,1033,
2004-06-18_12:23,5557.09,5557.09,5557.09,5557.09,3712,84,764,
2004-06-18_12:24,5559.27,5559.27,5559.27,5559.27,4274,72,800,
2004-06-18_12:25,5562.41,5562.41,5562.41,5562.41,4669,97,875,
2004-06-18_12:26,5562.00,5562.00,5562.00,5562.00,5273,108,893,
2004-06-18_12:27,5562.41,5562.41,5562.41,5562.41,4599,91,673,
2004-06-18_12:28,5563.22,5563.22,5563.22,5563.22,5926,115,1128,
2004-06-18_12:29,5560.07,5560.07,5560.07,5560.07,6872,110,1215,
2004-06-18_12:30,5566.82,5566.82,5566.82,5566.82,4349,90,827,
2004-06-18_12:31,5564.87,5564.87,5564.87,5564.87,4180,89,838,
2004-06-18_12:32,5563.70,5563.70,5563.70,5563.70,5966,109,1109,
2004-06-18_12:33,5567.91,5567.91,5567.91,5567.91,5353,131,1046,
2004-06-18_12:34,5564.53,5564.53,5564.53,5564.53,3379,73,695,
2004-06-18_12:35,5566.30,5566.30,5566.30,5566.30,6443,130,1198,
2004-06-18_12:36,5567.78,5567.78,5567.78,5567.78,7196,141,1355,
2004-06-18_12:37,5565.79,5565.79,5565.79,5565.79,4004,85,840,
2004-06-18_12:38,5568.31,5568.31,5568.31,5568.31,4893,97,968,
2004-06-18_12:39,5566.66,5566.66,5566.66,5566.66,6193,148,1199,
2004-06-18_12:40,5571.10,5571.10,5571.10,5571.10,4848,98,1018,
2004-06-18_12:41,5572.42,5572.42,5572.42,5572.42,3803,74,680,
2004-06-18_12:42,5570.56,5570.56,5570.56,5570.56,5741,123,1111,
2004-06-18_12:43,5566.03,5566.03,5566.03,5566.03,5600,115,1182,
2004-06-18_12:44,5564.75,5564.75,5564.75,5564.75,4006,77,846,
2004-06-18_12:45,5563.05,5563.05,5563.05,5563.05,5198,96,908,
2004-06-18_12:46,5561.75,5561.75,5561.75,5561.75,6817,148,1315,
2004-06-18_12:47,5561.12,5561.12,5561.12,5561.12,6165,134,1313,
2004-06-18_12:48,5559.03,5559.03,5559.03,5559.03,5209,109,884,
2004-06-18_12:49,5562.18,5562.18,5562.18,5562.18,5819,102,1182,
2004-06-18_12:50,5562.11,5562.11,5562.11,5562.11,6899,155,1346,
2004-06-18_12:51,5562.52,5562.52,5562.52,5562.52,5578,110,939,
2004-06-18_12:52,5559.42,5559.42,5559.42,5559.42,4078,81,904,
2004-06-18_12:53,5562.06,5562.06,5562.06,5562.06,8755,198,1492,
2004-06-18_12:54,5559.85,5559.85,5559.85,5559.85,5742,121,1171,
2004-06-18_12:55,5564.01,5564.01,5564.01,5564.01,3510,66,715,
2004-06-18_12:56,5564.91,5564.91,5564.91,5564.91,5222,112,1112,
2004-06-18_12:57,5566.99,5566.99,5566.99,5566.99,10102,338,1894,
2004-06-18_12:58,5569.25,5569.25,5569.25,5569.25,11258,294,1734,
2004-06-18_12:59,5575.96,5575.96,5575.96,5575.96,14951,424,2813,
2004-06-18_13:00,5580.93,5580.93,5580.93,5580.93,20360,479,3595,
2004-06-18_13:01,5581.17,5581.17,5581.17,5581.17,17618,414,3057,
2004-06-18_13:02,5581.78,5581.78,5581.78,5581.78,10496,246,1993,
2004-06-18_13:03,5579.35,5579.35,5579.35,5579.35,13637,289,2530,
2004-06-18_13:04,5577.44,5577.44,5577.44,5577.44,9585,226,1867,
2004-06-18_13:05,5578.05,5578.05,5578.05,5578.05,6628,138,1340,
2004-06-18_13:06,5580.72,5580.72,5580.72,5580.72,5597,113,1173,
2004-06-18_13:07,5579.48,5579.48,5579.48,5579.48,9134,233,1754,
2004-06-18_13:08,5577.19,5577.19,5577.19,5577.19,8436,179,1464,
2004-06-18_13:09,5581.75,5581.75,5581.75,5581.75,4975,108,1008,
2004-06-18_13:10,5576.65,5576.65,5576.65,5576.65,7321,138,1439,
2004-06-18_13:11,5581.47,5581.47,5581.47,5581.47,8417,166,1584,
2004-06-18_13:12,5579.14,5579.14,5579.14,5579.14,6972,133,1346,
2004-06-18_13:13,5575.88,5575.88,5575.88,5575.88,7277,160,1379,
2004-06-18_13:14,5577.01,5577.01,5577.01,5577.01,9306,198,1849,
2004-06-18_13:15,5575.45,5575.45,5575.45,5575.45,12197,261,2235,
2004-06-18_13:16,5575.17,5575.17,5575.17,5575.17,7073,148,1412,
2004-06-18_13:17,5578.13,5578.13,5578.13,5578.13,12057,270,2238,
2004-06-18_13:18,5576.68,5576.68,5576.68,5576.68,12684,301,2374,
2004-06-18_13:19,5574.73,5574.73,5574.73,5574.73,9700,218,1756,
2004-06-18_13:20,5581.68,5581.68,5581.68,5581.68,11702,327,2192,
2004-06-18_13:21,5576.48,5576.48,5576.48,5576.48,14563,317,2695,
2004-06-18_13:22,5576.21,5576.21,5576.21,5576.21,13529,303,2687,
2004-06-18_13:23,5573.10,5573.10,5573.10,5573.10,12789,270,2275,
2004-06-18_13:24,5572.37,5572.37,5572.37,5572.37,22447,475,4306,
2004-06-18_13:25,5575.66,5575.66,5575.66,5575.66,25733,490,4483,
2004-06-18_13:26,5575.66,5575.66,5575.66,5575.66,0,0,0,
2004-06-18_13:27,5575.66,5575.66,5575.66,5575.66,0,0,0,
2004-06-18_13:28,5575.66,5575.66,5575.66,5575.66,0,0,0,
2004-06-18_13:29,5575.66,5575.66,5575.66,5575.66,0,0,0,
2004-06-18_13:30,5569.29,5569.29,5569.29,5569.29,144142,3078,24800,
2004-06-21_09:01,5666.61,5666.61,5666.61,5666.61,158442,2315,19436,
2004-06-21_09:02,5666.20,5666.20,5666.20,5666.20,44863,1155,7170,
2004-06-21_09:03,5663.20,5663.20,5663.20,5663.20,27797,607,4994,
2004-06-21_09:04,5651.74,5651.74,5651.74,5651.74,32733,740,5467,
2004-06-21_09:05,5648.99,5648.99,5648.99,5648.99,35910,843,6325,
2004-06-21_09:06,5636.34,5636.34,5636.34,5636.34,32128,756,5408,
2004-06-21_09:07,5636.39,5636.39,5636.39,5636.39,24277,479,3872,
2004-06-21_09:08,5639.03,5639.03,5639.03,5639.03,27939,628,4711,
2004-06-21_09:09,5643.59,5643.59,5643.59,5643.59,29682,683,5502,
2004-06-21_09:10,5648.13,5648.13,5648.13,5648.13,24396,566,4134,
2004-06-21_09:11,5648.20,5648.20,5648.20,5648.20,19096,431,3363,
2004-06-21_09:12,5643.84,5643.84,5643.84,5643.84,23796,535,4252,
2004-06-21_09:13,5636.56,5636.56,5636.56,5636.56,19359,459,3529,
2004-06-21_09:14,5634.64,5634.64,5634.64,5634.64,16496,337,2921,
2004-06-21_09:15,5630.28,5630.28,5630.28,5630.28,23094,491,3926,
2004-06-21_09:16,5622.66,5622.66,5622.66,5622.66,25043,631,4301,
2004-06-21_09:17,5615.71,5615.71,5615.71,5615.71,19527,406,3293,
2004-06-21_09:18,5611.96,5611.96,5611.96,5611.96,17960,342,2992,
2004-06-21_09:19,5609.31,5609.31,5609.31,5609.31,22613,570,4579,
2004-06-21_09:20,5603.69,5603.69,5603.69,5603.69,21933,446,3769,
2004-06-21_09:21,5602.09,5602.09,5602.09,5602.09,17137,366,2947,
2004-06-21_09:22,5599.06,5599.06,5599.06,5599.06,19790,417,3589,
2004-06-21_09:23,5605.83,5605.83,5605.83,5605.83,22339,504,3993,
2004-06-21_09:24,5609.58,5609.58,5609.58,5609.58,12966,265,2554,
2004-06-21_09:25,5613.82,5613.82,5613.82,5613.82,10655,241,2066,
2004-06-21_09:26,5617.90,5617.90,5617.90,5617.90,15454,337,2930,
2004-06-21_09:27,5618.44,5618.44,5618.44,5618.44,14588,259,2560,
2004-06-21_09:28,5623.48,5623.48,5623.48,5623.48,10364,194,1783,
2004-06-21_09:29,5624.76,5624.76,5624.76,5624.76,11401,222,1942,
2004-06-21_09:30,5620.99,5620.99,5620.99,5620.99,13351,278,2488,
2004-06-21_09:31,5620.90,5620.90,5620.90,5620.90,8493,174,1773,
2004-06-21_09:32,5617.99,5617.99,5617.99,5617.99,8081,135,1438,
2004-06-21_09:33,5616.78,5616.78,5616.78,5616.78,12016,239,2123,
2004-06-21_09:34,5619.07,5619.07,5619.07,5619.07,7710,143,1732,
2004-06-21_09:35,5618.66,5618.66,5618.66,5618.66,6878,145,1284,
2004-06-21_09:36,5617.86,5617.86,5617.86,5617.86,7451,160,1562,
2004-06-21_09:37,5613.41,5613.41,5613.41,5613.41,10104,199,1716,
2004-06-21_09:38,5612.06,5612.06,5612.06,5612.06,8051,164,1515,
2004-06-21_09:39,5612.39,5612.39,5612.39,5612.39,7959,226,1759,
2004-06-21_09:40,5608.19,5608.19,5608.19,5608.19,10069,206,1999,
2004-06-21_09:41,5606.85,5606.85,5606.85,5606.85,10387,202,1832,
2004-06-21_09:42,5603.49,5603.49,5603.49,5603.49,6409,123,1238,
2004-06-21_09:43,5602.08,5602.08,5602.08,5602.08,9653,188,1713,
2004-06-21_09:44,5601.17,5601.17,5601.17,5601.17,10507,227,2091,
2004-06-21_09:45,5593.75,5593.75,5593.75,5593.75,10257,227,1979,
2004-06-21_09:46,5594.36,5594.36,5594.36,5594.36,8008,213,1702,
2004-06-21_09:47,5588.76,5588.76,5588.76,5588.76,11516,258,2435,
2004-06-21_09:48,5586.00,5586.00,5586.00,5586.00,10283,255,2109,
2004-06-21_09:49,5584.56,5584.56,5584.56,5584.56,8937,194,1672,
2004-06-21_09:50,5580.49,5580.49,5580.49,5580.49,9425,229,1958,
2004-06-21_09:51,5585.49,5585.49,5585.49,5585.49,12131,301,2373,
2004-06-21_09:52,5589.11,5589.11,5589.11,5589.11,9768,194,1876,
2004-06-21_09:53,5591.11,5591.11,5591.11,5591.11,8805,191,1701,
2004-06-21_09:54,5597.50,5597.50,5597.50,5597.50,10596,216,1961,
2004-06-21_09:55,5601.38,5601.38,5601.38,5601.38,10457,225,1957,
2004-06-21_09:56,5602.11,5602.11,5602.11,5602.11,9088,209,1509,
2004-06-21_09:57,5605.29,5605.29,5605.29,5605.29,9902,189,1783,
2004-06-21_09:58,5607.86,5607.86,5607.86,5607.86,9271,213,1638,
2004-06-21_09:59,5609.45,5609.45,5609.45,5609.45,6038,112,1202,
2004-06-21_10:00,5613.13,5613.13,5613.13,5613.13,7672,168,1336,
2004-06-21_10:01,5613.34,5613.34,5613.34,5613.34,10387,228,1872,
2004-06-21_10:02,5615.14,5615.14,5615.14,5615.14,9634,219,1784,
2004-06-21_10:03,5619.22,5619.22,5619.22,5619.22,5552,127,1106,
2004-06-21_10:04,5619.59,5619.59,5619.59,5619.59,11455,239,1823,
2004-06-21_10:05,5627.06,5627.06,5627.06,5627.06,10231,227,1956,
2004-06-21_10:06,5628.04,5628.04,5628.04,5628.04,8114,165,1688,
2004-06-21_10:07,5630.24,5630.24,5630.24,5630.24,7345,133,1521,
2004-06-21_10:08,5630.72,5630.72,5630.72,5630.72,11144,218,1924,
2004-06-21_10:09,5625.27,5625.27,5625.27,5625.27,8556,176,1726,
2004-06-21_10:10,5622.02,5622.02,5622.02,5622.02,6354,130,1243,
2004-06-21_10:11,5613.52,5613.52,5613.52,5613.52,7692,134,1530,
2004-06-21_10:12,5614.28,5614.28,5614.28,5614.28,8351,189,1615,
2004-06-21_10:13,5610.39,5610.39,5610.39,5610.39,6400,124,1255,
2004-06-21_10:14,5610.87,5610.87,5610.87,5610.87,4081,83,898,
2004-06-21_10:15,5607.68,5607.68,5607.68,5607.68,5451,122,1126,
2004-06-21_10:16,5604.13,5604.13,5604.13,5604.13,5120,122,1153,
2004-06-21_10:17,5604.51,5604.51,5604.51,5604.51,3769,70,765,
2004-06-21_10:18,5602.59,5602.59,5602.59,5602.59,4712,85,914,
2004-06-21_10:19,5601.39,5601.39,5601.39,5601.39,5621,110,1066,
2004-06-21_10:20,5603.12,5603.12,5603.12,5603.12,4879,105,779,
2004-06-21_10:21,5601.48,5601.48,5601.48,5601.48,3019,56,543,
2004-06-21_10:22,5606.57,5606.57,5606.57,5606.57,5148,99,867,
2004-06-21_10:23,5604.73,5604.73,5604.73,5604.73,3923,78,823,
2004-06-21_10:24,5608.21,5608.21,5608.21,5608.21,2558,54,592,
2004-06-21_10:25,5606.54,5606.54,5606.54,5606.54,2799,63,624,
2004-06-21_10:26,5604.85,5604.85,5604.85,5604.85,4014,92,840,
2004-06-21_10:27,5606.68,5606.68,5606.68,5606.68,4780,93,757,
2004-06-21_10:28,5606.55,5606.55,5606.55,5606.55,2564,43,544,
2004-06-21_10:29,5607.70,5607.70,5607.70,5607.70,6064,139,1012,
2004-06-21_10:30,5602.90,5602.90,5602.90,5602.90,4876,102,1000,
2004-06-21_10:31,5603.08,5603.08,5603.08,5603.08,3965,71,593,
2004-06-21_10:32,5605.09,5605.09,5605.09,5605.09,8565,106,789,
2004-06-21_10:33,5603.05,5603.05,5603.05,5603.05,6677,85,878,
2004-06-21_10:34,5607.92,5607.92,5607.92,5607.92,3816,66,717,
2004-06-21_10:35,5604.38,5604.38,5604.38,5604.38,2285,47,497,
2004-06-21_10:36,5606.93,5606.93,5606.93,5606.93,6434,76,870,
2004-06-21_10:37,5605.94,5605.94,5605.94,5605.94,9305,80,824,
2004-06-21_10:38,5605.90,5605.90,5605.90,5605.90,4168,65,601,
2004-06-21_10:39,5605.05,5605.05,5605.05,5605.05,2478,52,580,
2004-06-21_10:40,5604.65,5604.65,5604.65,5604.65,4058,88,787,
2004-06-21_10:41,5604.55,5604.55,5604.55,5604.55,3116,63,695,
2004-06-21_10:42,5601.32,5601.32,5601.32,5601.32,2232,37,471,
2004-06-21_10:43,5600.06,5600.06,5600.06,5600.06,5520,102,843,
2004-06-21_10:44,5600.60,5600.60,5600.60,5600.60,4613,82,901,
2004-06-21_10:45,5601.11,5601.11,5601.11,5601.11,2994,60,688,
2004-06-21_10:46,5600.54,5600.54,5600.54,5600.54,3761,78,808,
2004-06-21_10:47,5600.51,5600.51,5600.51,5600.51,4022,77,835,
2004-06-21_10:48,5599.38,5599.38,5599.38,5599.38,3976,75,848,
2004-06-21_10:49,5597.13,5597.13,5597.13,5597.13,3814,59,557,
2004-06-21_10:50,5600.31,5600.31,5600.31,5600.31,5175,98,940,
2004-06-21_10:51,5598.64,5598.64,5598.64,5598.64,5430,108,1016,
2004-06-21_10:52,5598.94,5598.94,5598.94,5598.94,4467,71,700,
2004-06-21_10:53,5596.59,5596.59,5596.59,5596.59,4227,73,792,
2004-06-21_10:54,5594.39,5594.39,5594.39,5594.39,4380,97,890,
2004-06-21_10:55,5602.38,5602.38,5602.38,5602.38,6365,152,1101,
2004-06-21_10:56,5603.46,5603.46,5603.46,5603.46,3670,80,691,
2004-06-21_10:57,5608.78,5608.78,5608.78,5608.78,5042,112,1098,
2004-06-21_10:58,5607.54,5607.54,5607.54,5607.54,5140,88,889,
2004-06-21_10:59,5607.78,5607.78,5607.78,5607.78,5067,107,788,
2004-06-21_11:00,5611.68,5611.68,5611.68,5611.68,7862,138,1113,
2004-06-21_11:01,5614.66,5614.66,5614.66,5614.66,12591,293,1905,
2004-06-21_11:02,5614.45,5614.45,5614.45,5614.45,10118,277,1735,
2004-06-21_11:03,5617.62,5617.62,5617.62,5617.62,5084,122,1134,
2004-06-21_11:04,5620.45,5620.45,5620.45,5620.45,6149,131,1217,
2004-06-21_11:05,5618.83,5618.83,5618.83,5618.83,6906,145,1172,
2004-06-21_11:06,5618.91,5618.91,5618.91,5618.91,4125,73,747,
2004-06-21_11:07,5616.82,5616.82,5616.82,5616.82,4362,101,857,
2004-06-21_11:08,5613.80,5613.80,5613.80,5613.80,5707,110,983,
2004-06-21_11:09,5616.02,5616.02,5616.02,5616.02,6326,175,1036,
2004-06-21_11:10,5614.34,5614.34,5614.34,5614.34,3360,67,548,
2004-06-21_11:11,5613.61,5613.61,5613.61,5613.61,5303,114,914,
2004-06-21_11:12,5612.54,5612.54,5612.54,5612.54,4416,83,863,
2004-06-21_11:13,5610.74,5610.74,5610.74,5610.74,2983,65,541,
2004-06-21_11:14,5609.06,5609.06,5609.06,5609.06,3457,56,606,
2004-06-21_11:15,5608.93,5608.93,5608.93,5608.93,4974,100,929,
2004-06-21_11:16,5610.14,5610.14,5610.14,5610.14,4383,87,790,
2004-06-21_11:17,5609.51,5609.51,5609.51,5609.51,2741,53,495,
2004-06-21_11:18,5608.63,5608.63,5608.63,5608.63,5115,96,942,
2004-06-21_11:19,5605.69,5605.69,5605.69,5605.69,3899,77,871,
2004-06-21_11:20,5606.89,5606.89,5606.89,5606.89,3373,63,547,
2004-06-21_11:21,5606.67,5606.67,5606.67,5606.67,2719,50,586,
2004-06-21_11:22,5606.36,5606.36,5606.36,5606.36,4443,77,826,
2004-06-21_11:23,5604.81,5604.81,5604.81,5604.81,3575,75,733,
2004-06-21_11:24,5604.84,5604.84,5604.84,5604.84,2746,73,556,
2004-06-21_11:25,5605.02,5605.02,5605.02,5605.02,5130,108,958,
2004-06-21_11:26,5601.79,5601.79,5601.79,5601.79,5514,157,1059,
2004-06-21_11:27,5604.02,5604.02,5604.02,5604.02,3076,71,609,
2004-06-21_11:28,5600.60,5600.60,5600.60,5600.60,3847,82,761,
2004-06-21_11:29,5599.74,5599.74,5599.74,5599.74,4566,99,968,
2004-06-21_11:30,5597.74,5597.74,5597.74,5597.74,6873,106,888,
2004-06-21_11:31,5597.22,5597.22,5597.22,5597.22,3801,62,541,
2004-06-21_11:32,5594.42,5594.42,5594.42,5594.42,5872,157,1227,
2004-06-21_11:33,5592.65,5592.65,5592.65,5592.65,6910,154,1350,
2004-06-21_11:34,5590.54,5590.54,5590.54,5590.54,4567,102,925,
2004-06-21_11:35,5589.49,5589.49,5589.49,5589.49,6425,170,1378,
2004-06-21_11:36,5587.65,5587.65,5587.65,5587.65,7642,182,1602,
2004-06-21_11:37,5586.27,5586.27,5586.27,5586.27,8061,147,1478,
2004-06-21_11:38,5584.52,5584.52,5584.52,5584.52,6129,172,1329,
2004-06-21_11:39,5582.55,5582.55,5582.55,5582.55,11697,243,1966,
2004-06-21_11:40,5579.87,5579.87,5579.87,5579.87,10328,203,1939,
2004-06-21_11:41,5577.45,5577.45,5577.45,5577.45,7960,177,1562,
2004-06-21_11:42,5577.68,5577.68,5577.68,5577.68,10062,225,1940,
2004-06-21_11:43,5577.38,5577.38,5577.38,5577.38,11859,273,2133,
2004-06-21_11:44,5575.07,5575.07,5575.07,5575.07,7543,182,1506,
2004-06-21_11:45,5575.23,5575.23,5575.23,5575.23,6384,182,1304,
2004-06-21_11:46,5573.19,5573.19,5573.19,5573.19,9078,212,1684,
2004-06-21_11:47,5574.76,5574.76,5574.76,5574.76,8958,205,1721,
2004-06-21_11:48,5576.30,5576.30,5576.30,5576.30,7153,176,1453,
2004-06-21_11:49,5573.35,5573.35,5573.35,5573.35,7496,180,1590,
2004-06-21_11:50,5573.59,5573.59,5573.59,5573.59,10546,292,2279,
2004-06-21_11:51,5568.97,5568.97,5568.97,5568.97,9167,241,2044,
2004-06-21_11:52,5563.71,5563.71,5563.71,5563.71,9361,228,2048,
2004-06-21_11:53,5559.61,5559.61,5559.61,5559.61,15391,347,3137,
2004-06-21_11:54,5556.95,5556.95,5556.95,5556.95,16106,393,3523,
2004-06-21_11:55,5557.07,5557.07,5557.07,5557.07,12646,229,2256,
2004-06-21_11:56,5560.98,5560.98,5560.98,5560.98,12091,262,2262,
2004-06-21_11:57,5557.17,5557.17,5557.17,5557.17,12121,229,2103,
2004-06-21_11:58,5559.32,5559.32,5559.32,5559.32,8603,171,1558,
2004-06-21_11:59,5563.73,5563.73,5563.73,5563.73,4619,91,936,
2004-06-21_12:00,5567.11,5567.11,5567.11,5567.11,6981,139,1301,
2004-06-21_12:01,5568.30,5568.30,5568.30,5568.30,7877,150,1230,
2004-06-21_12:02,5568.15,5568.15,5568.15,5568.15,5226,99,985,
2004-06-21_12:03,5569.44,5569.44,5569.44,5569.44,4270,87,900,
2004-06-21_12:04,5571.01,5571.01,5571.01,5571.01,4829,116,995,
2004-06-21_12:05,5573.61,5573.61,5573.61,5573.61,4408,86,928,
2004-06-21_12:06,5576.38,5576.38,5576.38,5576.38,2996,55,704,
2004-06-21_12:07,5574.28,5574.28,5574.28,5574.28,4729,98,938,
2004-06-21_12:08,5576.86,5576.86,5576.86,5576.86,4788,91,867,
2004-06-21_12:09,5577.71,5577.71,5577.71,5577.71,3107,59,657,
2004-06-21_12:10,5577.98,5577.98,5577.98,5577.98,3485,63,635,
2004-06-21_12:11,5580.20,5580.20,5580.20,5580.20,4267,65,796,
2004-06-21_12:12,5579.96,5579.96,5579.96,5579.96,3262,73,700,
2004-06-21_12:13,5578.13,5578.13,5578.13,5578.13,2526,53,508,
2004-06-21_12:14,5578.33,5578.33,5578.33,5578.33,4770,102,938,
2004-06-21_12:15,5573.73,5573.73,5573.73,5573.73,4270,106,829,
2004-06-21_12:16,5575.05,5575.05,5575.05,5575.05,3642,63,596,
2004-06-21_12:17,5570.70,5570.70,5570.70,5570.70,4119,117,853,
2004-06-21_12:18,5569.02,5569.02,5569.02,5569.02,5001,120,1012,
2004-06-21_12:19,5567.30,5567.30,5567.30,5567.30,5373,128,1074,
2004-06-21_12:20,5566.95,5566.95,5566.95,5566.95,4554,87,825,
2004-06-21_12:21,5570.46,5570.46,5570.46,5570.46,6044,141,1256,
2004-06-21_12:22,5566.23,5566.23,5566.23,5566.23,5548,129,1029,
2004-06-21_12:23,5564.63,5564.63,5564.63,5564.63,3096,65,712,
2004-06-21_12:24,5562.56,5562.56,5562.56,5562.56,4461,94,858,
2004-06-21_12:25,5560.21,5560.21,5560.21,5560.21,5138,104,985,
2004-06-21_12:26,5560.36,5560.36,5560.36,5560.36,4911,91,999,
2004-06-21_12:27,5559.01,5559.01,5559.01,5559.01,3898,109,697,
2004-06-21_12:28,5555.84,5555.84,5555.84,5555.84,10259,233,2010,
2004-06-21_12:29,5552.96,5552.96,5552.96,5552.96,9701,187,1911,
2004-06-21_12:30,5552.02,5552.02,5552.02,5552.02,6492,127,1323,
2004-06-21_12:31,5551.02,5551.02,5551.02,5551.02,7813,158,1599,
2004-06-21_12:32,5554.24,5554.24,5554.24,5554.24,10432,203,2019,
2004-06-21_12:33,5553.64,5553.64,5553.64,5553.64,7913,152,1558,
2004-06-21_12:34,5553.50,5553.50,5553.50,5553.50,5213,102,937,
2004-06-21_12:35,5554.46,5554.46,5554.46,5554.46,7498,155,1495,
2004-06-21_12:36,5555.37,5555.37,5555.37,5555.37,5724,117,1174,
2004-06-21_12:37,5552.78,5552.78,5552.78,5552.78,4594,81,882,
2004-06-21_12:38,5553.36,5553.36,5553.36,5553.36,4164,74,857,
2004-06-21_12:39,5553.20,5553.20,5553.20,5553.20,4607,92,1083,
2004-06-21_12:40,5551.04,5551.04,5551.04,5551.04,4886,102,1110,
2004-06-21_12:41,5555.06,5555.06,5555.06,5555.06,2918,61,753,
2004-06-21_12:42,5552.34,5552.34,5552.34,5552.34,6249,105,1242,
2004-06-21_12:43,5555.38,5555.38,5555.38,5555.38,5789,98,1177,
2004-06-21_12:44,5556.20,5556.20,5556.20,5556.20,5143,109,869,
2004-06-21_12:45,5556.38,5556.38,5556.38,5556.38,5106,117,953,
2004-06-21_12:46,5555.26,5555.26,5555.26,5555.26,6490,131,1229,
2004-06-21_12:47,5559.06,5559.06,5559.06,5559.06,5247,111,1119,
2004-06-21_12:48,5560.31,5560.31,5560.31,5560.31,3372,75,744,
2004-06-21_12:49,5562.27,5562.27,5562.27,5562.27,6210,115,1191,
2004-06-21_12:50,5566.94,5566.94,5566.94,5566.94,6883,115,1261,
2004-06-21_12:51,5563.63,5563.63,5563.63,5563.63,4778,80,878,
2004-06-21_12:52,5562.51,5562.51,5562.51,5562.51,3973,86,914,
2004-06-21_12:53,5566.36,5566.36,5566.36,5566.36,5935,120,1126,
2004-06-21_12:54,5568.44,5568.44,5568.44,5568.44,4823,101,953,
2004-06-21_12:55,5568.98,5568.98,5568.98,5568.98,3954,77,779,
2004-06-21_12:56,5569.88,5569.88,5569.88,5569.88,6113,148,1332,
2004-06-21_12:57,5566.38,5566.38,5566.38,5566.38,7983,144,1322,
2004-06-21_12:58,5567.43,5567.43,5567.43,5567.43,5442,112,1093,
2004-06-21_12:59,5565.67,5565.67,5565.67,5565.67,6417,130,1066,
2004-06-21_13:00,5562.92,5562.92,5562.92,5562.92,6935,138,1259,
2004-06-21_13:01,5562.38,5562.38,5562.38,5562.38,5990,115,1285,
2004-06-21_13:02,5560.36,5560.36,5560.36,5560.36,4318,85,901,
2004-06-21_13:03,5561.02,5561.02,5561.02,5561.02,6672,141,1584,
2004-06-21_13:04,5561.73,5561.73,5561.73,5561.73,6491,121,1318,
2004-06-21_13:05,5561.33,5561.33,5561.33,5561.33,4984,86,1064,
2004-06-21_13:06,5560.38,5560.38,5560.38,5560.38,5883,105,1168,
2004-06-21_13:07,5558.65,5558.65,5558.65,5558.65,6942,135,1463,
2004-06-21_13:08,5557.10,5557.10,5557.10,5557.10,7934,153,1446,
2004-06-21_13:09,5557.53,5557.53,5557.53,5557.53,6115,130,1224,
2004-06-21_13:10,5552.97,5552.97,5552.97,5552.97,9535,188,1913,
2004-06-21_13:11,5553.90,5553.90,5553.90,5553.90,9538,192,1914,
2004-06-21_13:12,5553.28,5553.28,5553.28,5553.28,9569,183,1775,
2004-06-21_13:13,5553.69,5553.69,5553.69,5553.69,8117,157,1824,
2004-06-21_13:14,5549.58,5549.58,5549.58,5549.58,13199,250,2473,
2004-06-21_13:15,5549.29,5549.29,5549.29,5549.29,9621,175,1971,
2004-06-21_13:16,5549.85,5549.85,5549.85,5549.85,8539,187,1779,
2004-06-21_13:17,5545.81,5545.81,5545.81,5545.81,15638,333,2917,
2004-06-21_13:18,5544.64,5544.64,5544.64,5544.64,15262,296,2808,
2004-06-21_13:19,5546.11,5546.11,5546.11,5546.11,10175,184,2102,
2004-06-21_13:20,5542.36,5542.36,5542.36,5542.36,13125,250,2701,
2004-06-21_13:21,5546.71,5546.71,5546.71,5546.71,16794,332,3269,
2004-06-21_13:22,5546.42,5546.42,5546.42,5546.42,16848,293,2967,
2004-06-21_13:23,5546.99,5546.99,5546.99,5546.99,12052,220,2269,
2004-06-21_13:24,5548.13,5548.13,5548.13,5548.13,21458,419,4026,
2004-06-21_13:25,5555.30,5555.30,5555.30,5555.30,22716,421,4189,
2004-06-21_13:26,5555.30,5555.30,5555.30,5555.30,0,0,0,
2004-06-21_13:27,5555.30,5555.30,5555.30,5555.30,0,0,0,
2004-06-21_13:28,5555.30,5555.30,5555.30,5555.30,0,0,0,
2004-06-21_13:29,5555.30,5555.30,5555.30,5555.30,0,0,0,
2004-06-21_13:30,5556.54,5556.54,5556.54,5556.54,139638,2935,23499,
2004-06-23_09:01,5591.79,5591.79,5591.79,5591.79,73203,1511,12875,
2004-06-23_09:02,5601.83,5601.83,5601.83,5601.83,28263,677,5040,
2004-06-23_09:03,5601.22,5601.22,5601.22,5601.22,21764,484,3638,
2004-06-23_09:04,5612.03,5612.03,5612.03,5612.03,22983,517,3900,
2004-06-23_09:05,5605.96,5605.96,5605.96,5605.96,27309,566,4558,
2004-06-23_09:06,5604.17,5604.17,5604.17,5604.17,22434,480,4069,
2004-06-23_09:07,5601.10,5601.10,5601.10,5601.10,14725,369,2916,
2004-06-23_09:08,5596.26,5596.26,5596.26,5596.26,20226,507,3588,
2004-06-23_09:09,5601.03,5601.03,5601.03,5601.03,28374,729,4695,
2004-06-23_09:10,5594.52,5594.52,5594.52,5594.52,17416,376,3174,
2004-06-23_09:11,5595.22,5595.22,5595.22,5595.22,13827,336,2594,
2004-06-23_09:12,5597.92,5597.92,5597.92,5597.92,20456,488,3779,
2004-06-23_09:13,5610.69,5610.69,5610.69,5610.69,23567,608,4206,
2004-06-23_09:14,5615.78,5615.78,5615.78,5615.78,23749,651,3784,
2004-06-23_09:15,5626.88,5626.88,5626.88,5626.88,30640,750,5412,
2004-06-23_09:16,5634.97,5634.97,5634.97,5634.97,38279,1030,6630,
2004-06-23_09:17,5646.10,5646.10,5646.10,5646.10,32351,746,5420,
2004-06-23_09:18,5649.75,5649.75,5649.75,5649.75,26628,576,4483,
2004-06-23_09:19,5652.78,5652.78,5652.78,5652.78,36542,838,5942,
2004-06-23_09:20,5649.44,5649.44,5649.44,5649.44,30614,661,4836,
2004-06-23_09:21,5654.27,5654.27,5654.27,5654.27,19804,440,3659,
2004-06-23_09:22,5649.91,5649.91,5649.91,5649.91,25390,580,4106,
2004-06-23_09:23,5654.26,5654.26,5654.26,5654.26,22190,520,4279,
2004-06-23_09:24,5655.51,5655.51,5655.51,5655.51,17295,353,3143,
2004-06-23_09:25,5666.26,5666.26,5666.26,5666.26,17878,386,3110,
2004-06-23_09:26,5681.92,5681.92,5681.92,5681.92,36207,847,6189,
2004-06-23_09:27,5694.93,5694.93,5694.93,5694.93,45301,1225,7800,
2004-06-23_09:28,5702.06,5702.06,5702.06,5702.06,33687,748,5483,
2004-06-23_09:29,5704.01,5704.01,5704.01,5704.01,40503,892,6947,
2004-06-23_09:30,5707.35,5707.35,5707.35,5707.35,46975,1002,7051,
2004-06-23_09:31,5705.25,5705.25,5705.25,5705.25,30756,610,4924,
2004-06-23_09:32,5703.46,5703.46,5703.46,5703.46,26722,580,4640,
2004-06-23_09:33,5705.58,5705.58,5705.58,5705.58,31994,643,5334,
2004-06-23_09:34,5708.00,5708.00,5708.00,5708.00,31048,673,5084,
2004-06-23_09:35,5703.84,5703.84,5703.84,5703.84,20805,404,3299,
2004-06-23_09:36,5706.21,5706.21,5706.21,5706.21,24228,627,3842,
2004-06-23_09:37,5693.67,5693.67,5693.67,5693.67,20317,437,3551,
2004-06-23_09:38,5696.04,5696.04,5696.04,5696.04,16221,347,2696,
2004-06-23_09:39,5688.20,5688.20,5688.20,5688.20,11756,279,2178,
2004-06-23_09:40,5695.64,5695.64,5695.64,5695.64,19461,423,3663,
2004-06-23_09:41,5705.01,5705.01,5705.01,5705.01,22833,580,4014,
2004-06-23_09:42,5707.44,5707.44,5707.44,5707.44,25243,662,4103,
2004-06-23_09:43,5728.93,5728.93,5728.93,5728.93,42796,1105,7172,
2004-06-23_09:44,5740.37,5740.37,5740.37,5740.37,56138,1394,8709,
2004-06-23_09:45,5748.77,5748.77,5748.77,5748.77,52844,1249,7625,
2004-06-23_09:46,5753.28,5753.28,5753.28,5753.28,51317,1070,7401,
2004-06-23_09:47,5758.15,5758.15,5758.15,5758.15,62196,1225,8945,
2004-06-23_09:48,5757.09,5757.09,5757.09,5757.09,54485,1084,7578,
2004-06-23_09:49,5757.18,5757.18,5757.18,5757.18,34285,597,4671,
2004-06-23_09:50,5752.40,5752.40,5752.40,5752.40,33461,690,5513,
2004-06-23_09:51,5747.78,5747.78,5747.78,5747.78,32776,678,4960,
2004-06-23_09:52,5741.07,5741.07,5741.07,5741.07,21778,435,3698,
2004-06-23_09:53,5734.56,5734.56,5734.56,5734.56,15880,308,2751,
2004-06-23_09:54,5735.48,5735.48,5735.48,5735.48,18888,388,3489,
2004-06-23_09:55,5730.75,5730.75,5730.75,5730.75,17330,368,3020,
2004-06-23_09:56,5731.86,5731.86,5731.86,5731.86,12073,244,2127,
2004-06-23_09:57,5732.00,5732.00,5732.00,5732.00,14804,347,2634,
2004-06-23_09:58,5727.67,5727.67,5727.67,5727.67,16389,343,2576,
2004-06-23_09:59,5726.41,5726.41,5726.41,5726.41,11782,225,1999,
2004-06-23_10:00,5723.43,5723.43,5723.43,5723.43,9906,204,1667,
2004-06-23_10:01,5721.20,5721.20,5721.20,5721.20,13642,301,2366,
2004-06-23_10:02,5720.38,5720.38,5720.38,5720.38,10747,234,1961,
2004-06-23_10:03,5719.67,5719.67,5719.67,5719.67,8960,225,1579,
2004-06-23_10:04,5717.63,5717.63,5717.63,5717.63,10839,315,1849,
2004-06-23_10:05,5717.96,5717.96,5717.96,5717.96,12908,281,2140,
2004-06-23_10:06,5719.14,5719.14,5719.14,5719.14,10917,236,1743,
2004-06-23_10:07,5718.31,5718.31,5718.31,5718.31,9602,220,1540,
2004-06-23_10:08,5720.10,5720.10,5720.10,5720.10,14659,327,2333,
2004-06-23_10:09,5720.69,5720.69,5720.69,5720.69,12645,274,2220,
2004-06-23_10:10,5723.28,5723.28,5723.28,5723.28,10299,200,1744,
2004-06-23_10:11,5724.05,5724.05,5724.05,5724.05,12504,260,2000,
2004-06-23_10:12,5726.56,5726.56,5726.56,5726.56,15729,292,2427,
2004-06-23_10:13,5726.98,5726.98,5726.98,5726.98,17050,333,2185,
2004-06-23_10:14,5730.84,5730.84,5730.84,5730.84,10868,210,1493,
2004-06-23_10:15,5733.61,5733.61,5733.61,5733.61,14908,278,2107,
2004-06-23_10:16,5733.40,5733.40,5733.40,5733.40,12606,245,2147,
2004-06-23_10:17,5732.32,5732.32,5732.32,5732.32,9080,163,1484,
2004-06-23_10:18,5731.49,5731.49,5731.49,5731.49,11815,197,1623,
2004-06-23_10:19,5727.32,5727.32,5727.32,5727.32,12400,240,1872,
2004-06-23_10:20,5729.43,5729.43,5729.43,5729.43,8967,177,1629,
2004-06-23_10:21,5725.60,5725.60,5725.60,5725.60,7541,166,1264,
2004-06-23_10:22,5724.65,5724.65,5724.65,5724.65,8818,177,1809,
2004-06-23_10:23,5726.51,5726.51,5726.51,5726.51,9901,223,1724,
2004-06-23_10:24,5722.10,5722.10,5722.10,5722.10,6179,142,1161,
2004-06-23_10:25,5722.90,5722.90,5722.90,5722.90,8244,201,1365,
2004-06-23_10:26,5721.74,5721.74,5721.74,5721.74,8206,179,1530,
2004-06-23_10:27,5719.06,5719.06,5719.06,5719.06,8023,152,1345,
2004-06-23_10:28,5719.22,5719.22,5719.22,5719.22,5936,118,1057,
2004-06-23_10:29,5718.31,5718.31,5718.31,5718.31,9434,215,1710,
2004-06-23_10:30,5725.22,5725.22,5725.22,5725.22,6834,151,1390,
2004-06-23_10:31,5724.92,5724.92,5724.92,5724.92,5764,149,1211,
2004-06-23_10:32,5722.04,5722.04,5722.04,5722.04,8085,170,1441,
2004-06-23_10:33,5725.84,5725.84,5725.84,5725.84,9693,187,1744,
2004-06-23_10:34,5724.92,5724.92,5724.92,5724.92,9753,201,1802,
2004-06-23_10:35,5728.29,5728.29,5728.29,5728.29,7360,141,1291,
2004-06-23_10:36,5727.76,5727.76,5727.76,5727.76,9944,221,1944,
2004-06-23_10:37,5729.30,5729.30,5729.30,5729.30,10042,209,1827,
2004-06-23_10:38,5725.94,5725.94,5725.94,5725.94,8005,179,1482,
2004-06-23_10:39,5729.57,5729.57,5729.57,5729.57,12775,271,1829,
2004-06-23_10:40,5729.35,5729.35,5729.35,5729.35,15210,308,2431,
2004-06-23_10:41,5729.48,5729.48,5729.48,5729.48,10560,211,1811,
2004-06-23_10:42,5734.35,5734.35,5734.35,5734.35,6954,155,1277,
2004-06-23_10:43,5734.02,5734.02,5734.02,5734.02,23758,480,3587,
2004-06-23_10:44,5737.42,5737.42,5737.42,5737.42,20617,413,2936,
2004-06-23_10:45,5739.40,5739.40,5739.40,5739.40,17781,337,2631,
2004-06-23_10:46,5744.10,5744.10,5744.10,5744.10,28863,928,5023,
2004-06-23_10:47,5748.21,5748.21,5748.21,5748.21,26925,606,4067,
2004-06-23_10:48,5749.04,5749.04,5749.04,5749.04,24509,507,3517,
2004-06-23_10:49,5749.55,5749.55,5749.55,5749.55,21140,443,2786,
2004-06-23_10:50,5750.85,5750.85,5750.85,5750.85,26906,626,3898,
2004-06-23_10:51,5755.47,5755.47,5755.47,5755.47,21863,580,3322,
2004-06-23_10:52,5753.35,5753.35,5753.35,5753.35,21796,691,3703,
2004-06-23_10:53,5756.93,5756.93,5756.93,5756.93,21319,508,3490,
2004-06-23_10:54,5754.19,5754.19,5754.19,5754.19,18258,416,3015,
2004-06-23_10:55,5752.05,5752.05,5752.05,5752.05,13454,286,2161,
2004-06-23_10:56,5749.99,5749.99,5749.99,5749.99,11131,297,1828,
2004-06-23_10:57,5749.29,5749.29,5749.29,5749.29,16834,562,2495,
2004-06-23_10:58,5745.96,5745.96,5745.96,5745.96,13877,313,2261,
2004-06-23_10:59,5744.69,5744.69,5744.69,5744.69,8012,176,1376,
2004-06-23_11:00,5742.92,5742.92,5742.92,5742.92,8662,172,1565,
2004-06-23_11:01,5739.15,5739.15,5739.15,5739.15,12664,282,1910,
2004-06-23_11:02,5734.85,5734.85,5734.85,5734.85,8767,215,1358,
2004-06-23_11:03,5735.87,5735.87,5735.87,5735.87,6297,153,1167,
2004-06-23_11:04,5735.21,5735.21,5735.21,5735.21,9989,228,1812,
2004-06-23_11:05,5732.35,5732.35,5732.35,5732.35,8502,197,1536,
2004-06-23_11:06,5730.92,5730.92,5730.92,5730.92,7060,131,1140,
2004-06-23_11:07,5729.99,5729.99,5729.99,5729.99,8046,168,1371,
2004-06-23_11:08,5731.69,5731.69,5731.69,5731.69,8139,167,1490,
2004-06-23_11:09,5734.41,5734.41,5734.41,5734.41,7740,165,1217,
2004-06-23_11:10,5732.41,5732.41,5732.41,5732.41,4538,88,835,
2004-06-23_11:11,5734.38,5734.38,5734.38,5734.38,7239,166,1292,
2004-06-23_11:12,5733.32,5733.32,5733.32,5733.32,5853,123,1180,
2004-06-23_11:13,5734.51,5734.51,5734.51,5734.51,4624,101,813,
2004-06-23_11:14,5733.39,5733.39,5733.39,5733.39,5485,99,1003,
2004-06-23_11:15,5729.78,5729.78,5729.78,5729.78,5400,110,1081,
2004-06-23_11:16,5729.77,5729.77,5729.77,5729.77,5946,130,1124,
2004-06-23_11:17,5732.89,5732.89,5732.89,5732.89,3989,79,728,
2004-06-23_11:18,5730.27,5730.27,5730.27,5730.27,8296,191,1264,
2004-06-23_11:19,5725.69,5725.69,5725.69,5725.69,7500,150,1286,
2004-06-23_11:20,5724.44,5724.44,5724.44,5724.44,6630,156,933,
2004-06-23_11:21,5725.51,5725.51,5725.51,5725.51,6297,119,1080,
2004-06-23_11:22,5724.58,5724.58,5724.58,5724.58,7303,135,1318,
2004-06-23_11:23,5726.19,5726.19,5726.19,5726.19,5781,129,1063,
2004-06-23_11:24,5724.70,5724.70,5724.70,5724.70,4038,88,704,
2004-06-23_11:25,5721.95,5721.95,5721.95,5721.95,6262,130,1124,
2004-06-23_11:26,5721.38,5721.38,5721.38,5721.38,5574,132,1023,
2004-06-23_11:27,5724.58,5724.58,5724.58,5724.58,4284,102,902,
2004-06-23_11:28,5721.89,5721.89,5721.89,5721.89,6155,132,1188,
2004-06-23_11:29,5726.14,5726.14,5726.14,5726.14,7815,169,1381,
2004-06-23_11:30,5724.13,5724.13,5724.13,5724.13,7753,151,1120,
2004-06-23_11:31,5728.55,5728.55,5728.55,5728.55,4378,82,773,
2004-06-23_11:32,5723.73,5723.73,5723.73,5723.73,7496,160,1317,
2004-06-23_11:33,5728.55,5728.55,5728.55,5728.55,7288,142,1292,
2004-06-23_11:34,5730.75,5730.75,5730.75,5730.75,4986,107,917,
2004-06-23_11:35,5726.40,5726.40,5726.40,5726.40,6562,135,1182,
2004-06-23_11:36,5726.48,5726.48,5726.48,5726.48,5411,131,1086,
2004-06-23_11:37,5728.04,5728.04,5728.04,5728.04,4861,104,967,
2004-06-23_11:38,5726.32,5726.32,5726.32,5726.32,2911,91,535,
2004-06-23_11:39,5728.70,5728.70,5728.70,5728.70,6742,167,1191,
2004-06-23_11:40,5730.44,5730.44,5730.44,5730.44,5625,118,1056,
2004-06-23_11:41,5728.59,5728.59,5728.59,5728.59,4388,92,759,
2004-06-23_11:42,5735.30,5735.30,5735.30,5735.30,5673,123,1015,
2004-06-23_11:43,5738.19,5738.19,5738.19,5738.19,7567,168,1227,
2004-06-23_11:44,5741.97,5741.97,5741.97,5741.97,7706,156,1106,
2004-06-23_11:45,5737.79,5737.79,5737.79,5737.79,6490,155,1101,
2004-06-23_11:46,5741.41,5741.41,5741.41,5741.41,14703,414,2283,
2004-06-23_11:47,5744.58,5744.58,5744.58,5744.58,16028,398,2607,
2004-06-23_11:48,5745.19,5745.19,5745.19,5745.19,9404,205,1513,
2004-06-23_11:49,5743.68,5743.68,5743.68,5743.68,10100,212,1757,
2004-06-23_11:50,5740.51,5740.51,5740.51,5740.51,13551,290,2054,
2004-06-23_11:51,5744.25,5744.25,5744.25,5744.25,8635,179,1441,
2004-06-23_11:52,5741.26,5741.26,5741.26,5741.26,5840,120,1021,
2004-06-23_11:53,5742.15,5742.15,5742.15,5742.15,10016,253,1641,
2004-06-23_11:54,5740.84,5740.84,5740.84,5740.84,6947,175,1455,
2004-06-23_11:55,5742.47,5742.47,5742.47,5742.47,5105,108,933,
2004-06-23_11:56,5739.64,5739.64,5739.64,5739.64,6195,141,1073,
2004-06-23_11:57,5742.67,5742.67,5742.67,5742.67,7106,181,1436,
2004-06-23_11:58,5744.07,5744.07,5744.07,5744.07,7613,177,1354,
2004-06-23_11:59,5744.46,5744.46,5744.46,5744.46,6152,210,996,
2004-06-23_12:00,5743.38,5743.38,5743.38,5743.38,8303,166,1367,
2004-06-23_12:01,5745.60,5745.60,5745.60,5745.60,7711,186,1514,
2004-06-23_12:02,5744.10,5744.10,5744.10,5744.10,7282,155,1145,
2004-06-23_12:03,5744.48,5744.48,5744.48,5744.48,7066,137,1230,
2004-06-23_12:04,5744.86,5744.86,5744.86,5744.86,11511,216,1869,
2004-06-23_12:05,5740.74,5740.74,5740.74,5740.74,8738,167,1516,
2004-06-23_12:06,5743.23,5743.23,5743.23,5743.23,4944,109,788,
2004-06-23_12:07,5736.82,5736.82,5736.82,5736.82,8697,191,1451,
2004-06-23_12:08,5739.10,5739.10,5739.10,5739.10,10444,211,1527,
2004-06-23_12:09,5737.73,5737.73,5737.73,5737.73,8520,212,1123,
2004-06-23_12:10,5736.42,5736.42,5736.42,5736.42,7271,167,1310,
2004-06-23_12:11,5735.79,5735.79,5735.79,5735.79,9433,225,1520,
2004-06-23_12:12,5733.86,5733.86,5733.86,5733.86,9164,185,1339,
2004-06-23_12:13,5732.27,5732.27,5732.27,5732.27,5108,116,796,
2004-06-23_12:14,5729.40,5729.40,5729.40,5729.40,18321,455,2214,
2004-06-23_12:15,5723.92,5723.92,5723.92,5723.92,12613,265,2053,
2004-06-23_12:16,5724.35,5724.35,5724.35,5724.35,9175,202,1527,
2004-06-23_12:17,5723.82,5723.82,5723.82,5723.82,9369,219,1599,
2004-06-23_12:18,5723.81,5723.81,5723.81,5723.81,10603,229,1767,
2004-06-23_12:19,5721.79,5721.79,5721.79,5721.79,10505,214,1392,
2004-06-23_12:20,5719.57,5719.57,5719.57,5719.57,12025,232,1102,
2004-06-23_12:21,5719.64,5719.64,5719.64,5719.64,8845,187,1600,
2004-06-23_12:22,5716.23,5716.23,5716.23,5716.23,10388,185,1523,
2004-06-23_12:23,5714.11,5714.11,5714.11,5714.11,8606,172,1333,
2004-06-23_12:24,5716.55,5716.55,5716.55,5716.55,6439,122,1146,
2004-06-23_12:25,5718.31,5718.31,5718.31,5718.31,7955,175,1426,
2004-06-23_12:26,5719.03,5719.03,5719.03,5719.03,5640,115,1120,
2004-06-23_12:27,5719.37,5719.37,5719.37,5719.37,3589,89,759,
2004-06-23_12:28,5719.05,5719.05,5719.05,5719.05,5610,108,1118,
2004-06-23_12:29,5718.14,5718.14,5718.14,5718.14,5274,103,959,
2004-06-23_12:30,5718.17,5718.17,5718.17,5718.17,4894,109,732,
2004-06-23_12:31,5723.57,5723.57,5723.57,5723.57,4774,118,946,
2004-06-23_12:32,5723.75,5723.75,5723.75,5723.75,4455,104,944,
2004-06-23_12:33,5720.33,5720.33,5720.33,5720.33,5454,105,957,
2004-06-23_12:34,5721.12,5721.12,5721.12,5721.12,3556,71,658,
2004-06-23_12:35,5719.99,5719.99,5719.99,5719.99,6366,127,1104,
2004-06-23_12:36,5720.64,5720.64,5720.64,5720.64,5411,108,1020,
2004-06-23_12:37,5720.63,5720.63,5720.63,5720.63,5501,113,874,
2004-06-23_12:38,5719.67,5719.67,5719.67,5719.67,4749,120,933,
2004-06-23_12:39,5720.20,5720.20,5720.20,5720.20,5423,124,1095,
2004-06-23_12:40,5723.45,5723.45,5723.45,5723.45,5020,98,1007,
2004-06-23_12:41,5726.93,5726.93,5726.93,5726.93,3201,66,630,
2004-06-23_12:42,5723.55,5723.55,5723.55,5723.55,5147,105,1049,
2004-06-23_12:43,5723.92,5723.92,5723.92,5723.92,5963,120,1118,
2004-06-23_12:44,5725.41,5725.41,5725.41,5725.41,5503,125,939,
2004-06-23_12:45,5728.11,5728.11,5728.11,5728.11,4961,112,989,
2004-06-23_12:46,5729.87,5729.87,5729.87,5729.87,6706,131,1206,
2004-06-23_12:47,5731.32,5731.32,5731.32,5731.32,6199,126,1081,
2004-06-23_12:48,5729.36,5729.36,5729.36,5729.36,4015,109,724,
2004-06-23_12:49,5731.05,5731.05,5731.05,5731.05,6053,131,1189,
2004-06-23_12:50,5728.73,5728.73,5728.73,5728.73,6655,120,1149,
2004-06-23_12:51,5731.08,5731.08,5731.08,5731.08,7355,137,1000,
2004-06-23_12:52,5730.90,5730.90,5730.90,5730.90,6559,148,1177,
2004-06-23_12:53,5733.88,5733.88,5733.88,5733.88,6587,128,1264,
2004-06-23_12:54,5731.81,5731.81,5731.81,5731.81,7255,172,1193,
2004-06-23_12:55,5734.68,5734.68,5734.68,5734.68,5134,118,835,
2004-06-23_12:56,5730.86,5730.86,5730.86,5730.86,9191,215,1568,
2004-06-23_12:57,5731.09,5731.09,5731.09,5731.09,9579,206,1669,
2004-06-23_12:58,5734.22,5734.22,5734.22,5734.22,6636,165,1230,
2004-06-23_12:59,5730.52,5730.52,5730.52,5730.52,9694,184,1427,
2004-06-23_13:00,5729.40,5729.40,5729.40,5729.40,11163,245,1905,
2004-06-23_13:01,5729.70,5729.70,5729.70,5729.70,9019,185,1518,
2004-06-23_13:02,5726.43,5726.43,5726.43,5726.43,6888,163,1169,
2004-06-23_13:03,5727.76,5727.76,5727.76,5727.76,11509,253,1887,
2004-06-23_13:04,5725.91,5725.91,5725.91,5725.91,10318,221,1842,
2004-06-23_13:05,5724.03,5724.03,5724.03,5724.03,7822,156,1326,
2004-06-23_13:06,5723.02,5723.02,5723.02,5723.02,8406,182,1605,
2004-06-23_13:07,5717.85,5717.85,5717.85,5717.85,10982,240,1835,
2004-06-23_13:08,5717.00,5717.00,5717.00,5717.00,12203,256,2050,
2004-06-23_13:09,5716.68,5716.68,5716.68,5716.68,7725,188,1344,
2004-06-23_13:10,5715.98,5715.98,5715.98,5715.98,11662,281,2199,
2004-06-23_13:11,5716.04,5716.04,5716.04,5716.04,11982,269,2158,
2004-06-23_13:12,5713.95,5713.95,5713.95,5713.95,8745,199,1657,
2004-06-23_13:13,5714.42,5714.42,5714.42,5714.42,9505,243,1754,
2004-06-23_13:14,5713.93,5713.93,5713.93,5713.93,11714,286,2250,
2004-06-23_13:15,5712.97,5712.97,5712.97,5712.97,9556,213,1927,
2004-06-23_13:16,5712.90,5712.90,5712.90,5712.90,7512,171,1314,
2004-06-23_13:17,5710.47,5710.47,5710.47,5710.47,12913,281,2030,
2004-06-23_13:18,5711.04,5711.04,5711.04,5711.04,13102,355,2356,
2004-06-23_13:19,5708.37,5708.37,5708.37,5708.37,11412,312,2076,
2004-06-23_13:20,5709.62,5709.62,5709.62,5709.62,13416,320,2223,
2004-06-23_13:21,5707.69,5707.69,5707.69,5707.69,14693,329,2754,
2004-06-23_13:22,5711.66,5711.66,5711.66,5711.66,14192,343,2853,
2004-06-23_13:23,5709.56,5709.56,5709.56,5709.56,13419,345,2315,
2004-06-23_13:24,5716.14,5716.14,5716.14,5716.14,20311,454,3686,
2004-06-23_13:25,5722.30,5722.30,5722.30,5722.30,26294,547,4408,
2004-06-23_13:26,5722.30,5722.30,5722.30,5722.30,0,0,0,
2004-06-23_13:27,5722.30,5722.30,5722.30,5722.30,0,0,0,
2004-06-23_13:28,5722.30,5722.30,5722.30,5722.30,0,0,0,
2004-06-23_13:29,5722.30,5722.30,5722.30,5722.30,0,0,0,
2004-06-23_13:30,5729.30,5729.30,5729.30,5729.30,157377,4102,24772,
2004-06-24_09:01,5765.65,5765.65,5765.65,5765.65,97705,2174,16100,
2004-06-24_09:02,5755.46,5755.46,5755.46,5755.46,34673,772,6402,
2004-06-24_09:03,5752.26,5752.26,5752.26,5752.26,28046,611,5129,
2004-06-24_09:04,5749.92,5749.92,5749.92,5749.92,32782,742,5649,
2004-06-24_09:05,5747.32,5747.32,5747.32,5747.32,37402,825,6766,
2004-06-24_09:06,5752.29,5752.29,5752.29,5752.29,31282,701,5683,
2004-06-24_09:07,5753.89,5753.89,5753.89,5753.89,23682,568,4329,
2004-06-24_09:08,5764.00,5764.00,5764.00,5764.00,28950,691,5243,
2004-06-24_09:09,5771.93,5771.93,5771.93,5771.93,33107,688,5629,
2004-06-24_09:10,5771.95,5771.95,5771.95,5771.95,27332,576,4237,
2004-06-24_09:11,5768.81,5768.81,5768.81,5768.81,32695,701,5160,
2004-06-24_09:12,5763.96,5763.96,5763.96,5763.96,36305,831,5780,
2004-06-24_09:13,5755.50,5755.50,5755.50,5755.50,30611,661,4938,
2004-06-24_09:14,5756.10,5756.10,5756.10,5756.10,25403,557,4158,
2004-06-24_09:15,5745.06,5745.06,5745.06,5745.06,26741,569,4524,
2004-06-24_09:16,5737.39,5737.39,5737.39,5737.39,26121,550,4534,
2004-06-24_09:17,5734.08,5734.08,5734.08,5734.08,18526,355,3487,
2004-06-24_09:18,5730.03,5730.03,5730.03,5730.03,14032,284,2792,
2004-06-24_09:19,5728.08,5728.08,5728.08,5728.08,19865,386,3794,
2004-06-24_09:20,5731.45,5731.45,5731.45,5731.45,20957,400,3698,
2004-06-24_09:21,5731.05,5731.05,5731.05,5731.05,15028,282,2726,
2004-06-24_09:22,5734.28,5734.28,5734.28,5734.28,14693,341,2981,
2004-06-24_09:23,5735.85,5735.85,5735.85,5735.85,16030,383,2878,
2004-06-24_09:24,5737.28,5737.28,5737.28,5737.28,12835,291,2589,
2004-06-24_09:25,5740.79,5740.79,5740.79,5740.79,10738,241,2011,
2004-06-24_09:26,5742.24,5742.24,5742.24,5742.24,15625,340,2938,
2004-06-24_09:27,5745.77,5745.77,5745.77,5745.77,17651,349,3025,
2004-06-24_09:28,5747.66,5747.66,5747.66,5747.66,12319,259,2208,
2004-06-24_09:29,5748.01,5748.01,5748.01,5748.01,18684,380,3119,
2004-06-24_09:30,5746.85,5746.85,5746.85,5746.85,20816,442,3575,
2004-06-24_09:31,5749.44,5749.44,5749.44,5749.44,17432,364,2958,
2004-06-24_09:32,5747.59,5747.59,5747.59,5747.59,11293,238,2074,
2004-06-24_09:33,5746.51,5746.51,5746.51,5746.51,19139,417,3342,
2004-06-24_09:34,5743.70,5743.70,5743.70,5743.70,12792,252,2460,
2004-06-24_09:35,5741.73,5741.73,5741.73,5741.73,9461,184,1752,
2004-06-24_09:36,5742.29,5742.29,5742.29,5742.29,15480,306,2868,
2004-06-24_09:37,5735.88,5735.88,5735.88,5735.88,16503,302,2836,
2004-06-24_09:38,5737.01,5737.01,5737.01,5737.01,10677,199,2053,
2004-06-24_09:39,5734.68,5734.68,5734.68,5734.68,9505,189,1773,
2004-06-24_09:40,5732.47,5732.47,5732.47,5732.47,14807,296,2507,
2004-06-24_09:41,5731.35,5731.35,5731.35,5731.35,13094,244,2136,
2004-06-24_09:42,5731.05,5731.05,5731.05,5731.05,9633,220,1809,
2004-06-24_09:43,5726.85,5726.85,5726.85,5726.85,10093,222,2001,
2004-06-24_09:44,5721.04,5721.04,5721.04,5721.04,13276,280,2453,
2004-06-24_09:45,5720.38,5720.38,5720.38,5720.38,11649,219,2201,
2004-06-24_09:46,5720.46,5720.46,5720.46,5720.46,12091,242,2081,
2004-06-24_09:47,5722.09,5722.09,5722.09,5722.09,13231,277,2496,
2004-06-24_09:48,5722.06,5722.06,5722.06,5722.06,12495,268,2181,
2004-06-24_09:49,5722.83,5722.83,5722.83,5722.83,8300,168,1561,
2004-06-24_09:50,5725.43,5725.43,5725.43,5725.43,8369,173,1643,
2004-06-24_09:51,5730.84,5730.84,5730.84,5730.84,9412,201,1778,
2004-06-24_09:52,5732.20,5732.20,5732.20,5732.20,7939,182,1489,
2004-06-24_09:53,5732.93,5732.93,5732.93,5732.93,8194,171,1485,
2004-06-24_09:54,5736.77,5736.77,5736.77,5736.77,13300,277,2384,
2004-06-24_09:55,5742.31,5742.31,5742.31,5742.31,13943,295,2362,
2004-06-24_09:56,5742.93,5742.93,5742.93,5742.93,12980,263,1952,
2004-06-24_09:57,5743.32,5743.32,5743.32,5743.32,12974,238,2191,
2004-06-24_09:58,5743.16,5743.16,5743.16,5743.16,14928,295,2460,
2004-06-24_09:59,5745.17,5745.17,5745.17,5745.17,11312,231,1648,
2004-06-24_10:00,5744.28,5744.28,5744.28,5744.28,7627,153,1166,
2004-06-24_10:01,5743.25,5743.25,5743.25,5743.25,13343,277,2000,
2004-06-24_10:02,5744.64,5744.64,5744.64,5744.64,12611,256,2047,
2004-06-24_10:03,5745.32,5745.32,5745.32,5745.32,9420,183,1477,
2004-06-24_10:04,5748.06,5748.06,5748.06,5748.06,10378,261,1962,
2004-06-24_10:05,5749.92,5749.92,5749.92,5749.92,10862,234,2089,
2004-06-24_10:06,5748.05,5748.05,5748.05,5748.05,8288,164,1442,
2004-06-24_10:07,5747.22,5747.22,5747.22,5747.22,6732,140,1141,
2004-06-24_10:08,5746.22,5746.22,5746.22,5746.22,9562,178,1732,
2004-06-24_10:09,5744.18,5744.18,5744.18,5744.18,8200,174,1611,
2004-06-24_10:10,5740.50,5740.50,5740.50,5740.50,6044,122,1101,
2004-06-24_10:11,5738.03,5738.03,5738.03,5738.03,8029,187,1484,
2004-06-24_10:12,5735.72,5735.72,5735.72,5735.72,13557,292,1866,
2004-06-24_10:13,5734.77,5734.77,5734.77,5734.77,7111,147,1355,
2004-06-24_10:14,5733.56,5733.56,5733.56,5733.56,7860,204,1321,
2004-06-24_10:15,5733.27,5733.27,5733.27,5733.27,8558,186,1653,
2004-06-24_10:16,5729.28,5729.28,5729.28,5729.28,7654,143,1335,
2004-06-24_10:17,5734.39,5734.39,5734.39,5734.39,5094,100,914,
2004-06-24_10:18,5732.96,5732.96,5732.96,5732.96,6245,123,1165,
2004-06-24_10:19,5731.65,5731.65,5731.65,5731.65,6143,136,1213,
2004-06-24_10:20,5731.03,5731.03,5731.03,5731.03,4811,101,892,
2004-06-24_10:21,5732.87,5732.87,5732.87,5732.87,3940,84,654,
2004-06-24_10:22,5732.06,5732.06,5732.06,5732.06,7452,158,1200,
2004-06-24_10:23,5729.78,5729.78,5729.78,5729.78,5229,121,1116,
2004-06-24_10:24,5734.22,5734.22,5734.22,5734.22,3441,77,710,
2004-06-24_10:25,5732.79,5732.79,5732.79,5732.79,5030,113,1017,
2004-06-24_10:26,5735.08,5735.08,5735.08,5735.08,7683,178,1363,
2004-06-24_10:27,5734.55,5734.55,5734.55,5734.55,10921,258,1932,
2004-06-24_10:28,5735.45,5735.45,5735.45,5735.45,8799,194,1681,
2004-06-24_10:29,5738.36,5738.36,5738.36,5738.36,11769,266,2063,
2004-06-24_10:30,5741.01,5741.01,5741.01,5741.01,10283,230,1774,
2004-06-24_10:31,5740.14,5740.14,5740.14,5740.14,5682,104,1186,
2004-06-24_10:32,5742.28,5742.28,5742.28,5742.28,8446,174,1230,
2004-06-24_10:33,5743.01,5743.01,5743.01,5743.01,8748,202,1423,
2004-06-24_10:34,5743.75,5743.75,5743.75,5743.75,7617,164,1223,
2004-06-24_10:35,5745.33,5745.33,5745.33,5745.33,6545,157,971,
2004-06-24_10:36,5748.63,5748.63,5748.63,5748.63,9931,223,1706,
2004-06-24_10:37,5748.43,5748.43,5748.43,5748.43,10956,234,1924,
2004-06-24_10:38,5749.47,5749.47,5749.47,5749.47,8802,207,1535,
2004-06-24_10:39,5750.42,5750.42,5750.42,5750.42,11793,267,1848,
2004-06-24_10:40,5750.29,5750.29,5750.29,5750.29,15345,299,2343,
2004-06-24_10:41,5754.52,5754.52,5754.52,5754.52,14171,280,2051,
2004-06-24_10:42,5755.50,5755.50,5755.50,5755.50,10705,222,1534,
2004-06-24_10:43,5755.63,5755.63,5755.63,5755.63,16063,283,2513,
2004-06-24_10:44,5757.57,5757.57,5757.57,5757.57,16650,315,2276,
2004-06-24_10:45,5758.38,5758.38,5758.38,5758.38,10290,250,1747,
2004-06-24_10:46,5755.98,5755.98,5755.98,5755.98,13194,312,2130,
2004-06-24_10:47,5762.25,5762.25,5762.25,5762.25,16693,306,2680,
2004-06-24_10:48,5761.66,5761.66,5761.66,5761.66,14150,299,2218,
2004-06-24_10:49,5761.93,5761.93,5761.93,5761.93,12252,320,1963,
2004-06-24_10:50,5763.86,5763.86,5763.86,5763.86,15230,316,2453,
2004-06-24_10:51,5766.96,5766.96,5766.96,5766.96,14935,329,2598,
2004-06-24_10:52,5768.93,5768.93,5768.93,5768.93,8950,198,1788,
2004-06-24_10:53,5767.76,5767.76,5767.76,5767.76,11326,263,2253,
2004-06-24_10:54,5764.93,5764.93,5764.93,5764.93,15744,322,2556,
2004-06-24_10:55,5766.12,5766.12,5766.12,5766.12,16342,340,2413,
2004-06-24_10:56,5762.25,5762.25,5762.25,5762.25,7358,164,1360,
2004-06-24_10:57,5764.80,5764.80,5764.80,5764.80,13209,262,2262,
2004-06-24_10:58,5764.34,5764.34,5764.34,5764.34,14636,312,2314,
2004-06-24_10:59,5766.09,5766.09,5766.09,5766.09,12715,250,2077,
2004-06-24_11:00,5768.92,5768.92,5768.92,5768.92,16070,365,2683,
2004-06-24_11:01,5772.36,5772.36,5772.36,5772.36,16514,371,2793,
2004-06-24_11:02,5771.50,5771.50,5771.50,5771.50,16649,332,2752,
2004-06-24_11:03,5774.62,5774.62,5774.62,5774.62,13486,375,2634,
2004-06-24_11:04,5772.77,5772.77,5772.77,5772.77,18210,404,3125,
2004-06-24_11:05,5774.93,5774.93,5774.93,5774.93,18369,440,3202,
2004-06-24_11:06,5772.77,5772.77,5772.77,5772.77,12110,265,1981,
2004-06-24_11:07,5778.55,5778.55,5778.55,5778.55,14936,372,2649,
2004-06-24_11:08,5777.90,5777.90,5777.90,5777.90,15179,382,2939,
2004-06-24_11:09,5776.67,5776.67,5776.67,5776.67,12394,260,2119,
2004-06-24_11:10,5776.88,5776.88,5776.88,5776.88,7426,169,1367,
2004-06-24_11:11,5775.54,5775.54,5775.54,5775.54,12288,245,2049,
2004-06-24_11:12,5774.29,5774.29,5774.29,5774.29,9654,201,1821,
2004-06-24_11:13,5770.90,5770.90,5770.90,5770.90,7040,140,1278,
2004-06-24_11:14,5768.82,5768.82,5768.82,5768.82,12270,226,1859,
2004-06-24_11:15,5766.39,5766.39,5766.39,5766.39,12174,256,2022,
2004-06-24_11:16,5762.70,5762.70,5762.70,5762.70,11172,265,2018,
2004-06-24_11:17,5765.31,5765.31,5765.31,5765.31,10953,246,1765,
2004-06-24_11:18,5762.39,5762.39,5762.39,5762.39,14240,299,2229,
2004-06-24_11:19,5760.18,5760.18,5760.18,5760.18,13094,277,2049,
2004-06-24_11:20,5756.94,5756.94,5756.94,5756.94,7159,125,1167,
2004-06-24_11:21,5759.86,5759.86,5759.86,5759.86,8894,172,1471,
2004-06-24_11:22,5757.83,5757.83,5757.83,5757.83,8993,192,1512,
2004-06-24_11:23,5758.07,5758.07,5758.07,5758.07,7820,130,1279,
2004-06-24_11:24,5753.83,5753.83,5753.83,5753.83,4857,86,839,
2004-06-24_11:25,5759.65,5759.65,5759.65,5759.65,9476,199,1346,
2004-06-24_11:26,5756.80,5756.80,5756.80,5756.80,6958,116,1200,
2004-06-24_11:27,5758.71,5758.71,5758.71,5758.71,5363,101,894,
2004-06-24_11:28,5758.32,5758.32,5758.32,5758.32,5765,118,1017,
2004-06-24_11:29,5759.63,5759.63,5759.63,5759.63,5169,102,1032,
2004-06-24_11:30,5759.91,5759.91,5759.91,5759.91,5178,91,892,
2004-06-24_11:31,5760.76,5760.76,5760.76,5760.76,4697,96,712,
2004-06-24_11:32,5761.71,5761.71,5761.71,5761.71,6978,140,1250,
2004-06-24_11:33,5761.42,5761.42,5761.42,5761.42,8429,178,1537,
2004-06-24_11:34,5761.66,5761.66,5761.66,5761.66,6229,135,1094,
2004-06-24_11:35,5763.87,5763.87,5763.87,5763.87,6594,146,1253,
2004-06-24_11:36,5767.67,5767.67,5767.67,5767.67,8211,185,1598,
2004-06-24_11:37,5767.44,5767.44,5767.44,5767.44,9180,188,1505,
2004-06-24_11:38,5769.30,5769.30,5769.30,5769.30,5764,130,1073,
2004-06-24_11:39,5768.67,5768.67,5768.67,5768.67,10381,276,1953,
2004-06-24_11:40,5770.07,5770.07,5770.07,5770.07,12006,305,2203,
2004-06-24_11:41,5770.80,5770.80,5770.80,5770.80,7973,217,1562,
2004-06-24_11:42,5772.36,5772.36,5772.36,5772.36,10336,247,1936,
2004-06-24_11:43,5771.77,5771.77,5771.77,5771.77,12296,237,1969,
2004-06-24_11:44,5771.47,5771.47,5771.47,5771.47,9005,198,1548,
2004-06-24_11:45,5769.72,5769.72,5769.72,5769.72,5604,104,956,
2004-06-24_11:46,5767.11,5767.11,5767.11,5767.11,7960,175,1494,
2004-06-24_11:47,5767.02,5767.02,5767.02,5767.02,8936,264,1806,
2004-06-24_11:48,5765.66,5765.66,5765.66,5765.66,6787,119,1142,
2004-06-24_11:49,5765.84,5765.84,5765.84,5765.84,8680,198,1402,
2004-06-24_11:50,5764.25,5764.25,5764.25,5764.25,10405,229,1690,
2004-06-24_11:51,5763.65,5763.65,5763.65,5763.65,7878,193,1568,
2004-06-24_11:52,5762.19,5762.19,5762.19,5762.19,5028,125,1038,
2004-06-24_11:53,5767.27,5767.27,5767.27,5767.27,11181,240,1889,
2004-06-24_11:54,5764.77,5764.77,5764.77,5764.77,9928,207,1659,
2004-06-24_11:55,5764.10,5764.10,5764.10,5764.10,5932,139,1250,
2004-06-24_11:56,5765.44,5765.44,5765.44,5765.44,6200,137,1308,
2004-06-24_11:57,5764.02,5764.02,5764.02,5764.02,9143,210,1697,
2004-06-24_11:58,5765.31,5765.31,5765.31,5765.31,5252,113,1197,
2004-06-24_11:59,5768.87,5768.87,5768.87,5768.87,4942,137,952,
2004-06-24_12:00,5769.69,5769.69,5769.69,5769.69,10088,290,1851,
2004-06-24_12:01,5770.61,5770.61,5770.61,5770.61,12344,188,1610,
2004-06-24_12:02,5770.65,5770.65,5770.65,5770.65,8230,121,1164,
2004-06-24_12:03,5771.74,5771.74,5771.74,5771.74,7962,151,1369,
2004-06-24_12:04,5771.45,5771.45,5771.45,5771.45,10894,221,1813,
2004-06-24_12:05,5775.22,5775.22,5775.22,5775.22,10939,211,1658,
2004-06-24_12:06,5769.51,5769.51,5769.51,5769.51,6316,146,1129,
2004-06-24_12:07,5780.81,5780.81,5780.81,5780.81,14482,297,2410,
2004-06-24_12:08,5779.83,5779.83,5779.83,5779.83,13101,275,2469,
2004-06-24_12:09,5785.38,5785.38,5785.38,5785.38,12479,250,2155,
2004-06-24_12:10,5781.31,5781.31,5781.31,5781.31,12675,298,2334,
2004-06-24_12:11,5782.04,5782.04,5782.04,5782.04,14032,349,2775,
2004-06-24_12:12,5781.54,5781.54,5781.54,5781.54,11293,254,1889,
2004-06-24_12:13,5782.82,5782.82,5782.82,5782.82,9586,221,1489,
2004-06-24_12:14,5779.28,5779.28,5779.28,5779.28,12429,306,2217,
2004-06-24_12:15,5781.64,5781.64,5781.64,5781.64,11089,244,1853,
2004-06-24_12:16,5778.60,5778.60,5778.60,5778.60,7314,194,1229,
2004-06-24_12:17,5778.92,5778.92,5778.92,5778.92,6361,159,1340,
2004-06-24_12:18,5776.61,5776.61,5776.61,5776.61,9783,222,1832,
2004-06-24_12:19,5776.08,5776.08,5776.08,5776.08,8439,193,1661,
2004-06-24_12:20,5775.00,5775.00,5775.00,5775.00,5851,135,1161,
2004-06-24_12:21,5778.98,5778.98,5778.98,5778.98,10193,236,1780,
2004-06-24_12:22,5774.47,5774.47,5774.47,5774.47,9098,208,1598,
2004-06-24_12:23,5778.30,5778.30,5778.30,5778.30,5097,120,1057,
2004-06-24_12:24,5776.86,5776.86,5776.86,5776.86,8794,209,1595,
2004-06-24_12:25,5777.68,5777.68,5777.68,5777.68,9664,233,1583,
2004-06-24_12:26,5780.28,5780.28,5780.28,5780.28,7516,161,1349,
2004-06-24_12:27,5780.45,5780.45,5780.45,5780.45,6261,130,1043,
2004-06-24_12:28,5781.46,5781.46,5781.46,5781.46,9616,214,1665,
2004-06-24_12:29,5781.15,5781.15,5781.15,5781.15,7070,161,1453,
2004-06-24_12:30,5782.47,5782.47,5782.47,5782.47,5531,119,1064,
2004-06-24_12:31,5785.93,5785.93,5785.93,5785.93,5917,119,1087,
2004-06-24_12:32,5783.00,5783.00,5783.00,5783.00,7629,160,1430,
2004-06-24_12:33,5785.48,5785.48,5785.48,5785.48,8097,154,1329,
2004-06-24_12:34,5783.59,5783.59,5783.59,5783.59,5752,125,1071,
2004-06-24_12:35,5783.53,5783.53,5783.53,5783.53,9601,184,1693,
2004-06-24_12:36,5782.65,5782.65,5782.65,5782.65,9381,201,1652,
2004-06-24_12:37,5782.68,5782.68,5782.68,5782.68,7548,165,1329,
2004-06-24_12:38,5784.09,5784.09,5784.09,5784.09,5844,123,1223,
2004-06-24_12:39,5785.61,5785.61,5785.61,5785.61,8624,178,1634,
2004-06-24_12:40,5785.48,5785.48,5785.48,5785.48,6608,129,1310,
2004-06-24_12:41,5787.07,5787.07,5787.07,5787.07,7019,162,1132,
2004-06-24_12:42,5787.84,5787.84,5787.84,5787.84,12577,282,2247,
2004-06-24_12:43,5788.50,5788.50,5788.50,5788.50,13454,294,2392,
2004-06-24_12:44,5789.23,5789.23,5789.23,5789.23,8378,170,1638,
2004-06-24_12:45,5790.48,5790.48,5790.48,5790.48,13602,290,2401,
2004-06-24_12:46,5795.18,5795.18,5795.18,5795.18,21183,525,3558,
2004-06-24_12:47,5794.82,5794.82,5794.82,5794.82,16739,375,3151,
2004-06-24_12:48,5798.73,5798.73,5798.73,5798.73,12383,266,2088,
2004-06-24_12:49,5799.81,5799.81,5799.81,5799.81,14946,324,2711,
2004-06-24_12:50,5798.47,5798.47,5798.47,5798.47,15509,365,2573,
2004-06-24_12:51,5793.58,5793.58,5793.58,5793.58,9507,189,1746,
2004-06-24_12:52,5795.56,5795.56,5795.56,5795.56,14972,375,2682,
2004-06-24_12:53,5792.79,5792.79,5792.79,5792.79,16440,313,2631,
2004-06-24_12:54,5792.01,5792.01,5792.01,5792.01,12033,277,2162,
2004-06-24_12:55,5789.87,5789.87,5789.87,5789.87,7123,150,1347,
2004-06-24_12:56,5785.94,5785.94,5785.94,5785.94,12879,254,2140,
2004-06-24_12:57,5783.35,5783.35,5783.35,5783.35,9927,189,1983,
2004-06-24_12:58,5782.95,5782.95,5782.95,5782.95,6910,144,1477,
2004-06-24_12:59,5780.82,5780.82,5780.82,5780.82,8927,181,1664,
2004-06-24_13:00,5781.62,5781.62,5781.62,5781.62,11868,281,2100,
2004-06-24_13:01,5781.84,5781.84,5781.84,5781.84,9891,206,1619,
2004-06-24_13:02,5781.16,5781.16,5781.16,5781.16,7698,172,1366,
2004-06-24_13:03,5782.93,5782.93,5782.93,5782.93,9671,202,1893,
2004-06-24_13:04,5779.25,5779.25,5779.25,5779.25,10323,237,1766,
2004-06-24_13:05,5781.39,5781.39,5781.39,5781.39,6778,145,1262,
2004-06-24_13:06,5781.74,5781.74,5781.74,5781.74,7904,165,1488,
2004-06-24_13:07,5780.29,5780.29,5780.29,5780.29,9220,212,1764,
2004-06-24_13:08,5776.98,5776.98,5776.98,5776.98,8858,182,1507,
2004-06-24_13:09,5779.63,5779.63,5779.63,5779.63,6103,126,1106,
2004-06-24_13:10,5777.40,5777.40,5777.40,5777.40,12281,267,1946,
2004-06-24_13:11,5775.02,5775.02,5775.02,5775.02,12086,253,2045,
2004-06-24_13:12,5774.22,5774.22,5774.22,5774.22,8898,187,1471,
2004-06-24_13:13,5773.63,5773.63,5773.63,5773.63,9642,202,1680,
2004-06-24_13:14,5774.46,5774.46,5774.46,5774.46,12365,259,2236,
2004-06-24_13:15,5770.21,5770.21,5770.21,5770.21,12189,255,2142,
2004-06-24_13:16,5774.14,5774.14,5774.14,5774.14,7160,152,1404,
2004-06-24_13:17,5772.18,5772.18,5772.18,5772.18,12635,267,2283,
2004-06-24_13:18,5778.76,5778.76,5778.76,5778.76,13831,294,2309,
2004-06-24_13:19,5774.76,5774.76,5774.76,5774.76,9602,184,1765,
2004-06-24_13:20,5778.65,5778.65,5778.65,5778.65,9951,207,1987,
2004-06-24_13:21,5776.99,5776.99,5776.99,5776.99,13226,302,2460,
2004-06-24_13:22,5780.84,5780.84,5780.84,5780.84,12442,244,2291,
2004-06-24_13:23,5783.56,5783.56,5783.56,5783.56,11347,263,2062,
2004-06-24_13:24,5780.74,5780.74,5780.74,5780.74,27828,562,4424,
2004-06-24_13:25,5784.94,5784.94,5784.94,5784.94,29915,598,4690,
2004-06-24_13:26,5784.94,5784.94,5784.94,5784.94,0,0,0,
2004-06-24_13:27,5784.94,5784.94,5784.94,5784.94,0,0,0,
2004-06-24_13:28,5784.94,5784.94,5784.94,5784.94,0,0,0,
2004-06-24_13:29,5784.94,5784.94,5784.94,5784.94,0,0,0,
2004-06-24_13:30,5779.09,5779.09,5779.09,5779.09,155159,3643,25562,
2004-06-25_09:01,5767.38,5767.38,5767.38,5767.38,66771,1558,11214,
2004-06-25_09:02,5755.21,5755.21,5755.21,5755.21,25616,586,4598,
2004-06-25_09:03,5753.51,5753.51,5753.51,5753.51,17675,392,3399,
2004-06-25_09:04,5754.94,5754.94,5754.94,5754.94,17564,387,3409,
2004-06-25_09:05,5759.62,5759.62,5759.62,5759.62,26798,586,5036,
2004-06-25_09:06,5764.18,5764.18,5764.18,5764.18,22957,479,4482,
2004-06-25_09:07,5767.59,5767.59,5767.59,5767.59,21913,521,4023,
2004-06-25_09:08,5772.00,5772.00,5772.00,5772.00,24587,534,4485,
2004-06-25_09:09,5776.95,5776.95,5776.95,5776.95,26874,587,4563,
2004-06-25_09:10,5777.32,5777.32,5777.32,5777.32,21155,409,3587,
2004-06-25_09:11,5778.32,5778.32,5778.32,5778.32,18801,388,3079,
2004-06-25_09:12,5776.36,5776.36,5776.36,5776.36,23569,463,3982,
2004-06-25_09:13,5773.90,5773.90,5773.90,5773.90,19624,415,3208,
2004-06-25_09:14,5774.61,5774.61,5774.61,5774.61,15632,309,2640,
2004-06-25_09:15,5771.47,5771.47,5771.47,5771.47,17179,366,3189,
2004-06-25_09:16,5767.22,5767.22,5767.22,5767.22,20848,441,3518,
2004-06-25_09:17,5767.07,5767.07,5767.07,5767.07,16153,326,2685,
2004-06-25_09:18,5768.10,5768.10,5768.10,5768.10,13597,296,2407,
2004-06-25_09:19,5770.25,5770.25,5770.25,5770.25,18328,386,3205,
2004-06-25_09:20,5772.37,5772.37,5772.37,5772.37,15909,328,2875,
2004-06-25_09:21,5773.29,5773.29,5773.29,5773.29,13935,284,2282,
2004-06-25_09:22,5778.05,5778.05,5778.05,5778.05,25743,726,3805,
2004-06-25_09:23,5785.67,5785.67,5785.67,5785.67,34317,723,5171,
2004-06-25_09:24,5792.70,5792.70,5792.70,5792.70,32066,645,4791,
2004-06-25_09:25,5801.05,5801.05,5801.05,5801.05,32629,640,4848,
2004-06-25_09:26,5803.73,5803.73,5803.73,5803.73,41530,832,6267,
2004-06-25_09:27,5806.69,5806.69,5806.69,5806.69,36410,679,5365,
2004-06-25_09:28,5808.58,5808.58,5808.58,5808.58,25684,559,4081,
2004-06-25_09:29,5808.00,5808.00,5808.00,5808.00,25656,612,4206,
2004-06-25_09:30,5804.89,5804.89,5804.89,5804.89,23669,539,3930,
2004-06-25_09:31,5802.20,5802.20,5802.20,5802.20,15725,365,2813,
2004-06-25_09:32,5796.33,5796.33,5796.33,5796.33,15466,380,2724,
2004-06-25_09:33,5792.51,5792.51,5792.51,5792.51,20311,443,3602,
2004-06-25_09:34,5791.00,5791.00,5791.00,5791.00,20978,464,3613,
2004-06-25_09:35,5789.87,5789.87,5789.87,5789.87,15146,285,2241,
2004-06-25_09:36,5783.88,5783.88,5783.88,5783.88,17741,405,2721,
2004-06-25_09:37,5784.29,5784.29,5784.29,5784.29,15518,343,2615,
2004-06-25_09:38,5781.73,5781.73,5781.73,5781.73,10607,217,1934,
2004-06-25_09:39,5783.88,5783.88,5783.88,5783.88,10229,198,1715,
2004-06-25_09:40,5778.51,5778.51,5778.51,5778.51,14184,274,2303,
2004-06-25_09:41,5781.63,5781.63,5781.63,5781.63,14757,274,2360,
2004-06-25_09:42,5780.15,5780.15,5780.15,5780.15,11776,221,1926,
2004-06-25_09:43,5776.99,5776.99,5776.99,5776.99,11396,223,2104,
2004-06-25_09:44,5782.07,5782.07,5782.07,5782.07,14906,285,2550,
2004-06-25_09:45,5784.73,5784.73,5784.73,5784.73,13677,250,2145,
2004-06-25_09:46,5785.48,5785.48,5785.48,5785.48,7804,159,1523,
2004-06-25_09:47,5784.40,5784.40,5784.40,5784.40,19114,337,2742,
2004-06-25_09:48,5785.67,5785.67,5785.67,5785.67,18841,392,2685,
2004-06-25_09:49,5782.63,5782.63,5782.63,5782.63,10064,211,1810,
2004-06-25_09:50,5783.33,5783.33,5783.33,5783.33,15471,307,2335,
2004-06-25_09:51,5785.09,5785.09,5785.09,5785.09,15813,292,2553,
2004-06-25_09:52,5783.62,5783.62,5783.62,5783.62,12534,263,2158,
2004-06-25_09:53,5781.93,5781.93,5781.93,5781.93,9942,222,1648,
2004-06-25_09:54,5784.21,5784.21,5784.21,5784.21,14949,340,2736,
2004-06-25_09:55,5787.47,5787.47,5787.47,5787.47,14217,300,2506,
2004-06-25_09:56,5784.56,5784.56,5784.56,5784.56,13294,279,2317,
2004-06-25_09:57,5785.08,5785.08,5785.08,5785.08,16330,363,2704,
2004-06-25_09:58,5789.64,5789.64,5789.64,5789.64,20387,404,3476,
2004-06-25_09:59,5789.88,5789.88,5789.88,5789.88,17583,390,3083,
2004-06-25_10:00,5793.97,5793.97,5793.97,5793.97,11015,249,2043,
2004-06-25_10:01,5794.70,5794.70,5794.70,5794.70,19115,430,3488,
2004-06-25_10:02,5795.01,5795.01,5795.01,5795.01,17651,407,3262,
2004-06-25_10:03,5793.51,5793.51,5793.51,5793.51,14620,344,2429,
2004-06-25_10:04,5796.33,5796.33,5796.33,5796.33,16620,378,2836,
2004-06-25_10:05,5796.95,5796.95,5796.95,5796.95,19318,426,3117,
2004-06-25_10:06,5795.42,5795.42,5795.42,5795.42,11664,207,2160,
2004-06-25_10:07,5794.23,5794.23,5794.23,5794.23,8917,195,1601,
2004-06-25_10:08,5795.47,5795.47,5795.47,5795.47,14123,281,2459,
2004-06-25_10:09,5794.43,5794.43,5794.43,5794.43,15249,257,2327,
2004-06-25_10:10,5793.12,5793.12,5793.12,5793.12,9580,189,1682,
2004-06-25_10:11,5788.78,5788.78,5788.78,5788.78,12351,242,2147,
2004-06-25_10:12,5788.26,5788.26,5788.26,5788.26,14537,314,2459,
2004-06-25_10:13,5789.72,5789.72,5789.72,5789.72,13823,275,2044,
2004-06-25_10:14,5791.00,5791.00,5791.00,5791.00,13702,299,1926,
2004-06-25_10:15,5788.28,5788.28,5788.28,5788.28,13435,315,2260,
2004-06-25_10:16,5786.64,5786.64,5786.64,5786.64,11120,265,1987,
2004-06-25_10:17,5784.20,5784.20,5784.20,5784.20,7474,160,1339,
2004-06-25_10:18,5783.82,5783.82,5783.82,5783.82,9129,156,1533,
2004-06-25_10:19,5781.95,5781.95,5781.95,5781.95,12351,230,2002,
2004-06-25_10:20,5782.01,5782.01,5782.01,5782.01,10690,201,1779,
2004-06-25_10:21,5777.79,5777.79,5777.79,5777.79,7941,185,1274,
2004-06-25_10:22,5781.63,5781.63,5781.63,5781.63,11542,237,1890,
2004-06-25_10:23,5780.86,5780.86,5780.86,5780.86,10408,209,1780,
2004-06-25_10:24,5777.91,5777.91,5777.91,5777.91,5852,113,1101,
2004-06-25_10:25,5775.66,5775.66,5775.66,5775.66,7234,153,1366,
2004-06-25_10:26,5775.21,5775.21,5775.21,5775.21,9201,196,1585,
2004-06-25_10:27,5775.07,5775.07,5775.07,5775.07,8294,155,1451,
2004-06-25_10:28,5779.77,5779.77,5779.77,5779.77,5795,139,1007,
2004-06-25_10:29,5777.58,5777.58,5777.58,5777.58,7322,154,1447,
2004-06-25_10:30,5776.21,5776.21,5776.21,5776.21,8131,158,1438,
2004-06-25_10:31,5779.45,5779.45,5779.45,5779.45,4900,118,994,
2004-06-25_10:32,5777.49,5777.49,5777.49,5777.49,7033,147,1184,
2004-06-25_10:33,5776.77,5776.77,5776.77,5776.77,7723,154,1353,
2004-06-25_10:34,5780.32,5780.32,5780.32,5780.32,5515,103,1118,
2004-06-25_10:35,5779.36,5779.36,5779.36,5779.36,5007,113,910,
2004-06-25_10:36,5783.67,5783.67,5783.67,5783.67,10786,252,1829,
2004-06-25_10:37,5782.85,5782.85,5782.85,5782.85,13458,302,2159,
2004-06-25_10:38,5787.08,5787.08,5787.08,5787.08,8311,170,1541,
2004-06-25_10:39,5787.64,5787.64,5787.64,5787.64,11559,349,2016,
2004-06-25_10:40,5785.39,5785.39,5785.39,5785.39,11002,227,1906,
2004-06-25_10:41,5792.21,5792.21,5792.21,5792.21,8825,178,1581,
2004-06-25_10:42,5789.11,5789.11,5789.11,5789.11,6328,137,1070,
2004-06-25_10:43,5787.05,5787.05,5787.05,5787.05,7793,154,1433,
2004-06-25_10:44,5787.22,5787.22,5787.22,5787.22,9618,218,1583,
2004-06-25_10:45,5788.05,5788.05,5788.05,5788.05,6694,151,1196,
2004-06-25_10:46,5788.38,5788.38,5788.38,5788.38,9480,204,1587,
2004-06-25_10:47,5791.80,5791.80,5791.80,5791.80,11926,245,1937,
2004-06-25_10:48,5787.28,5787.28,5787.28,5787.28,9110,191,1620,
2004-06-25_10:49,5787.02,5787.02,5787.02,5787.02,6084,133,1144,
2004-06-25_10:50,5787.50,5787.50,5787.50,5787.50,10615,240,1806,
2004-06-25_10:51,5789.55,5789.55,5789.55,5789.55,10518,228,1882,
2004-06-25_10:52,5790.58,5790.58,5790.58,5790.58,8521,187,1469,
2004-06-25_10:53,5789.93,5789.93,5789.93,5789.93,8841,157,1638,
2004-06-25_10:54,5789.48,5789.48,5789.48,5789.48,10780,227,1767,
2004-06-25_10:55,5789.68,5789.68,5789.68,5789.68,9871,209,1546,
2004-06-25_10:56,5791.18,5791.18,5791.18,5791.18,6743,146,1152,
2004-06-25_10:57,5790.18,5790.18,5790.18,5790.18,9326,211,1599,
2004-06-25_10:58,5791.32,5791.32,5791.32,5791.32,8270,171,1401,
2004-06-25_10:59,5790.75,5790.75,5790.75,5790.75,5714,113,1002,
2004-06-25_11:00,5791.86,5791.86,5791.86,5791.86,8502,200,1448,
2004-06-25_11:01,5790.52,5790.52,5790.52,5790.52,8345,177,1595,
2004-06-25_11:02,5788.60,5788.60,5788.60,5788.60,7781,159,1519,
2004-06-25_11:03,5790.79,5790.79,5790.79,5790.79,4872,105,978,
2004-06-25_11:04,5789.64,5789.64,5789.64,5789.64,6787,152,1418,
2004-06-25_11:05,5791.34,5791.34,5791.34,5791.34,5532,126,1233,
2004-06-25_11:06,5790.44,5790.44,5790.44,5790.44,4654,92,854,
2004-06-25_11:07,5791.35,5791.35,5791.35,5791.35,7929,167,1326,
2004-06-25_11:08,5793.19,5793.19,5793.19,5793.19,16371,500,2686,
2004-06-25_11:09,5798.52,5798.52,5798.52,5798.52,25383,774,4680,
2004-06-25_11:10,5798.82,5798.82,5798.82,5798.82,20142,557,3643,
2004-06-25_11:11,5805.01,5805.01,5805.01,5805.01,25530,648,4160,
2004-06-25_11:12,5803.63,5803.63,5803.63,5803.63,17991,385,2927,
2004-06-25_11:13,5800.16,5800.16,5800.16,5800.16,11153,226,1920,
2004-06-25_11:14,5799.21,5799.21,5799.21,5799.21,9901,231,1876,
2004-06-25_11:15,5802.80,5802.80,5802.80,5802.80,12737,319,2374,
2004-06-25_11:16,5799.01,5799.01,5799.01,5799.01,8768,184,1626,
2004-06-25_11:17,5802.75,5802.75,5802.75,5802.75,5616,135,1040,
2004-06-25_11:18,5800.03,5800.03,5800.03,5800.03,11026,304,1803,
2004-06-25_11:19,5802.10,5802.10,5802.10,5802.10,9138,233,1822,
2004-06-25_11:20,5800.17,5800.17,5800.17,5800.17,7456,156,1307,
2004-06-25_11:21,5799.95,5799.95,5799.95,5799.95,8478,200,1470,
2004-06-25_11:22,5799.84,5799.84,5799.84,5799.84,8461,209,1696,
2004-06-25_11:23,5798.56,5798.56,5798.56,5798.56,6832,150,1387,
2004-06-25_11:24,5796.87,5796.87,5796.87,5796.87,5855,125,1054,
2004-06-25_11:25,5796.14,5796.14,5796.14,5796.14,9390,207,1610,
2004-06-25_11:26,5795.57,5795.57,5795.57,5795.57,8073,196,1516,
2004-06-25_11:27,5795.07,5795.07,5795.07,5795.07,8573,196,1375,
2004-06-25_11:28,5792.19,5792.19,5792.19,5792.19,6962,151,1324,
2004-06-25_11:29,5791.97,5791.97,5791.97,5791.97,8417,189,1635,
2004-06-25_11:30,5794.02,5794.02,5794.02,5794.02,9113,186,1567,
2004-06-25_11:31,5794.43,5794.43,5794.43,5794.43,5078,133,922,
2004-06-25_11:32,5796.30,5796.30,5796.30,5796.30,8351,206,1460,
2004-06-25_11:33,5795.01,5795.01,5795.01,5795.01,9025,201,1451,
2004-06-25_11:34,5795.00,5795.00,5795.00,5795.00,4894,110,911,
2004-06-25_11:35,5795.74,5795.74,5795.74,5795.74,6662,155,1216,
2004-06-25_11:36,5801.08,5801.08,5801.08,5801.08,9708,267,1799,
2004-06-25_11:37,5812.18,5812.18,5812.18,5812.18,12361,340,2189,
2004-06-25_11:38,5813.79,5813.79,5813.79,5813.79,11777,341,1960,
2004-06-25_11:39,5820.47,5820.47,5820.47,5820.47,18646,559,3382,
2004-06-25_11:40,5822.22,5822.22,5822.22,5822.22,22912,669,4107,
2004-06-25_11:41,5825.99,5825.99,5825.99,5825.99,16453,414,2718,
2004-06-25_11:42,5822.82,5822.82,5822.82,5822.82,18011,427,3153,
2004-06-25_11:43,5821.47,5821.47,5821.47,5821.47,20005,446,3088,
2004-06-25_11:44,5821.03,5821.03,5821.03,5821.03,16771,311,2443,
2004-06-25_11:45,5826.19,5826.19,5826.19,5826.19,6572,152,1357,
2004-06-25_11:46,5821.59,5821.59,5821.59,5821.59,16624,355,2471,
2004-06-25_11:47,5818.54,5818.54,5818.54,5818.54,13852,251,2095,
2004-06-25_11:48,5817.64,5817.64,5817.64,5817.64,7655,147,1344,
2004-06-25_11:49,5817.73,5817.73,5817.73,5817.73,8382,186,1634,
2004-06-25_11:50,5815.49,5815.49,5815.49,5815.49,10363,187,1705,
2004-06-25_11:51,5814.38,5814.38,5814.38,5814.38,7450,160,1334,
2004-06-25_11:52,5818.00,5818.00,5818.00,5818.00,6494,136,1033,
2004-06-25_11:53,5815.83,5815.83,5815.83,5815.83,8980,238,1653,
2004-06-25_11:54,5821.22,5821.22,5821.22,5821.22,7716,179,1536,
2004-06-25_11:55,5822.35,5822.35,5822.35,5822.35,6906,134,1190,
2004-06-25_11:56,5822.27,5822.27,5822.27,5822.27,8995,218,1535,
2004-06-25_11:57,5823.82,5823.82,5823.82,5823.82,9293,197,1578,
2004-06-25_11:58,5821.99,5821.99,5821.99,5821.99,12040,254,1731,
2004-06-25_11:59,5823.41,5823.41,5823.41,5823.41,7756,172,1385,
2004-06-25_12:00,5824.29,5824.29,5824.29,5824.29,16590,448,2723,
2004-06-25_12:01,5827.50,5827.50,5827.50,5827.50,14163,297,2234,
2004-06-25_12:02,5827.97,5827.97,5827.97,5827.97,8929,198,1609,
2004-06-25_12:03,5826.57,5826.57,5826.57,5826.57,14539,324,2290,
2004-06-25_12:04,5827.86,5827.86,5827.86,5827.86,13218,322,2405,
2004-06-25_12:05,5825.02,5825.02,5825.02,5825.02,9456,190,1774,
2004-06-25_12:06,5822.27,5822.27,5822.27,5822.27,5811,125,1091,
2004-06-25_12:07,5821.95,5821.95,5821.95,5821.95,10157,241,1858,
2004-06-25_12:08,5819.83,5819.83,5819.83,5819.83,10997,226,1706,
2004-06-25_12:09,5815.88,5815.88,5815.88,5815.88,6603,142,1227,
2004-06-25_12:10,5814.14,5814.14,5814.14,5814.14,9088,201,1631,
2004-06-25_12:11,5813.92,5813.92,5813.92,5813.92,12911,263,2032,
2004-06-25_12:12,5814.92,5814.92,5814.92,5814.92,10171,196,1777,
2004-06-25_12:13,5813.38,5813.38,5813.38,5813.38,6746,140,1100,
2004-06-25_12:14,5808.29,5808.29,5808.29,5808.29,8073,156,1569,
2004-06-25_12:15,5812.94,5812.94,5812.94,5812.94,9219,195,1628,
2004-06-25_12:16,5807.69,5807.69,5807.69,5807.69,7422,183,1350,
2004-06-25_12:17,5808.70,5808.70,5808.70,5808.70,10471,252,1729,
2004-06-25_12:18,5805.18,5805.18,5805.18,5805.18,12036,296,1903,
2004-06-25_12:19,5809.75,5809.75,5809.75,5809.75,12651,355,2142,
2004-06-25_12:20,5804.08,5804.08,5804.08,5804.08,11624,260,1679,
2004-06-25_12:21,5797.66,5797.66,5797.66,5797.66,12873,249,1892,
2004-06-25_12:22,5801.88,5801.88,5801.88,5801.88,11692,237,1826,
2004-06-25_12:23,5803.25,5803.25,5803.25,5803.25,7690,154,1283,
2004-06-25_12:24,5805.98,5805.98,5805.98,5805.98,7712,159,1499,
2004-06-25_12:25,5804.32,5804.32,5804.32,5804.32,9666,169,1603,
2004-06-25_12:26,5805.43,5805.43,5805.43,5805.43,5756,120,1116,
2004-06-25_12:27,5810.21,5810.21,5810.21,5810.21,5755,121,1027,
2004-06-25_12:28,5806.54,5806.54,5806.54,5806.54,7405,151,1478,
2004-06-25_12:29,5807.16,5807.16,5807.16,5807.16,7850,178,1369,
2004-06-25_12:30,5805.12,5805.12,5805.12,5805.12,5367,111,956,
2004-06-25_12:31,5801.29,5801.29,5801.29,5801.29,7979,154,1271,
2004-06-25_12:32,5801.16,5801.16,5801.16,5801.16,6994,137,1291,
2004-06-25_12:33,5799.29,5799.29,5799.29,5799.29,7041,149,1235,
2004-06-25_12:34,5797.93,5797.93,5797.93,5797.93,6360,146,1113,
2004-06-25_12:35,5800.65,5800.65,5800.65,5800.65,8822,180,1577,
2004-06-25_12:36,5799.52,5799.52,5799.52,5799.52,8387,183,1407,
2004-06-25_12:37,5803.40,5803.40,5803.40,5803.40,4221,92,806,
2004-06-25_12:38,5800.43,5800.43,5800.43,5800.43,6590,143,1196,
2004-06-25_12:39,5801.58,5801.58,5801.58,5801.58,7395,158,1435,
2004-06-25_12:40,5801.85,5801.85,5801.85,5801.85,6045,118,1083,
2004-06-25_12:41,5802.22,5802.22,5802.22,5802.22,5432,119,874,
2004-06-25_12:42,5798.42,5798.42,5798.42,5798.42,7754,139,1363,
2004-06-25_12:43,5804.59,5804.59,5804.59,5804.59,7445,162,1438,
2004-06-25_12:44,5803.96,5803.96,5803.96,5803.96,6208,117,1059,
2004-06-25_12:45,5799.88,5799.88,5799.88,5799.88,7295,162,1160,
2004-06-25_12:46,5803.64,5803.64,5803.64,5803.64,8691,149,1460,
2004-06-25_12:47,5802.41,5802.41,5802.41,5802.41,6811,145,1322,
2004-06-25_12:48,5800.05,5800.05,5800.05,5800.05,4462,104,835,
2004-06-25_12:49,5799.01,5799.01,5799.01,5799.01,6741,142,1328,
2004-06-25_12:50,5799.40,5799.40,5799.40,5799.40,7220,152,1335,
2004-06-25_12:51,5796.11,5796.11,5796.11,5796.11,8133,169,1165,
2004-06-25_12:52,5796.38,5796.38,5796.38,5796.38,7809,167,1271,
2004-06-25_12:53,5796.70,5796.70,5796.70,5796.70,9414,188,1765,
2004-06-25_12:54,5792.86,5792.86,5792.86,5792.86,9636,201,1758,
2004-06-25_12:55,5794.84,5794.84,5794.84,5794.84,8488,232,1317,
2004-06-25_12:56,5789.80,5789.80,5789.80,5789.80,14848,356,2457,
2004-06-25_12:57,5786.65,5786.65,5786.65,5786.65,16737,351,2659,
2004-06-25_12:58,5786.76,5786.76,5786.76,5786.76,11716,259,2093,
2004-06-25_12:59,5784.18,5784.18,5784.18,5784.18,15487,386,2804,
2004-06-25_13:00,5783.54,5783.54,5783.54,5783.54,16004,410,2873,
2004-06-25_13:01,5784.91,5784.91,5784.91,5784.91,13165,277,2300,
2004-06-25_13:02,5789.54,5789.54,5789.54,5789.54,8507,179,1552,
2004-06-25_13:03,5790.68,5790.68,5790.68,5790.68,13128,278,2348,
2004-06-25_13:04,5790.74,5790.74,5790.74,5790.74,11307,235,1981,
2004-06-25_13:05,5794.17,5794.17,5794.17,5794.17,7409,154,1391,
2004-06-25_13:06,5793.33,5793.33,5793.33,5793.33,7263,166,1425,
2004-06-25_13:07,5791.50,5791.50,5791.50,5791.50,7345,153,1384,
2004-06-25_13:08,5790.86,5790.86,5790.86,5790.86,6840,147,1350,
2004-06-25_13:09,5794.73,5794.73,5794.73,5794.73,6148,178,1151,
2004-06-25_13:10,5792.91,5792.91,5792.91,5792.91,10736,252,1885,
2004-06-25_13:11,5790.69,5790.69,5790.69,5790.69,11047,228,1768,
2004-06-25_13:12,5792.69,5792.69,5792.69,5792.69,8611,165,1422,
2004-06-25_13:13,5789.49,5789.49,5789.49,5789.49,8256,185,1508,
2004-06-25_13:14,5788.42,5788.42,5788.42,5788.42,14806,300,2209,
2004-06-25_13:15,5788.22,5788.22,5788.22,5788.22,12611,250,2127,
2004-06-25_13:16,5787.64,5787.64,5787.64,5787.64,9393,200,1709,
2004-06-25_13:17,5784.78,5784.78,5784.78,5784.78,15162,346,2804,
2004-06-25_13:18,5785.92,5785.92,5785.92,5785.92,13935,297,2614,
2004-06-25_13:19,5784.13,5784.13,5784.13,5784.13,11687,216,1808,
2004-06-25_13:20,5790.57,5790.57,5790.57,5790.57,16849,417,2596,
2004-06-25_13:21,5787.01,5787.01,5787.01,5787.01,16736,423,2972,
2004-06-25_13:22,5789.05,5789.05,5789.05,5789.05,14119,290,2481,
2004-06-25_13:23,5792.37,5792.37,5792.37,5792.37,10657,247,2091,
2004-06-25_13:24,5796.77,5796.77,5796.77,5796.77,22600,482,3820,
2004-06-25_13:25,5798.51,5798.51,5798.51,5798.51,20226,419,3752,
2004-06-25_13:26,5798.38,5798.38,5798.38,5798.38,0,0,0,
2004-06-25_13:27,5798.38,5798.38,5798.38,5798.38,0,0,0,
2004-06-25_13:28,5798.38,5798.38,5798.38,5798.38,0,0,0,
2004-06-25_13:29,5798.38,5798.38,5798.38,5798.38,0,0,0,
2004-06-25_13:30,5802.55,5802.55,5802.55,5802.55,153883,3435,25617,
2004-06-28_09:01,5806.62,5806.62,5806.62,5806.62,70786,1405,10779,
2004-06-28_09:02,5807.26,5807.26,5807.26,5807.26,26038,548,4685,
2004-06-28_09:03,5805.20,5805.20,5805.20,5805.20,22015,457,3728,
2004-06-28_09:04,5805.72,5805.72,5805.72,5805.72,22310,503,4118,
2004-06-28_09:05,5806.41,5806.41,5806.41,5806.41,30733,644,4865,
2004-06-28_09:06,5800.27,5800.27,5800.27,5800.27,27174,578,4467,
2004-06-28_09:07,5793.27,5793.27,5793.27,5793.27,19170,438,3415,
2004-06-28_09:08,5781.59,5781.59,5781.59,5781.59,23113,482,4298,
2004-06-28_09:09,5776.31,5776.31,5776.31,5776.31,27829,595,4740,
2004-06-28_09:10,5763.70,5763.70,5763.70,5763.70,23381,494,3955,
2004-06-28_09:11,5762.66,5762.66,5762.66,5762.66,19735,438,3382,
2004-06-28_09:12,5756.28,5756.28,5756.28,5756.28,29338,624,4908,
2004-06-28_09:13,5751.14,5751.14,5751.14,5751.14,23105,465,4067,
2004-06-28_09:14,5751.83,5751.83,5751.83,5751.83,18854,394,3001,
2004-06-28_09:15,5750.20,5750.20,5750.20,5750.20,21411,409,3735,
2004-06-28_09:16,5753.18,5753.18,5753.18,5753.18,20603,400,3822,
2004-06-28_09:17,5753.35,5753.35,5753.35,5753.35,17752,366,3188,
2004-06-28_09:18,5754.00,5754.00,5754.00,5754.00,16619,436,3019,
2004-06-28_09:19,5749.49,5749.49,5749.49,5749.49,21582,505,3992,
2004-06-28_09:20,5744.47,5744.47,5744.47,5744.47,17312,360,3259,
2004-06-28_09:21,5739.70,5739.70,5739.70,5739.70,16582,417,3022,
2004-06-28_09:22,5727.70,5727.70,5727.70,5727.70,23265,472,3865,
2004-06-28_09:23,5722.46,5722.46,5722.46,5722.46,26997,581,4869,
2004-06-28_09:24,5716.10,5716.10,5716.10,5716.10,21720,468,3957,
2004-06-28_09:25,5715.38,5715.38,5715.38,5715.38,21833,506,3901,
2004-06-28_09:26,5715.80,5715.80,5715.80,5715.80,24352,587,4647,
2004-06-28_09:27,5714.62,5714.62,5714.62,5714.62,19253,431,3532,
2004-06-28_09:28,5716.73,5716.73,5716.73,5716.73,13567,281,2417,
2004-06-28_09:29,5721.04,5721.04,5721.04,5721.04,16742,388,3036,
2004-06-28_09:30,5726.19,5726.19,5726.19,5726.19,19753,430,3678,
2004-06-28_09:31,5729.95,5729.95,5729.95,5729.95,13757,265,2444,
2004-06-28_09:32,5730.96,5730.96,5730.96,5730.96,13952,276,2324,
2004-06-28_09:33,5727.30,5727.30,5727.30,5727.30,16048,338,3076,
2004-06-28_09:34,5723.41,5723.41,5723.41,5723.41,13811,296,2628,
2004-06-28_09:35,5725.21,5725.21,5725.21,5725.21,9886,194,1797,
2004-06-28_09:36,5719.80,5719.80,5719.80,5719.80,11963,267,2261,
2004-06-28_09:37,5713.82,5713.82,5713.82,5713.82,15810,376,2864,
2004-06-28_09:38,5713.40,5713.40,5713.40,5713.40,10494,220,1870,
2004-06-28_09:39,5713.58,5713.58,5713.58,5713.58,10238,227,1613,
2004-06-28_09:40,5709.71,5709.71,5709.71,5709.71,13707,296,2315,
2004-06-28_09:41,5709.84,5709.84,5709.84,5709.84,14933,321,2613,
2004-06-28_09:42,5709.66,5709.66,5709.66,5709.66,9836,193,1883,
2004-06-28_09:43,5706.35,5706.35,5706.35,5706.35,16883,408,2805,
2004-06-28_09:44,5708.14,5708.14,5708.14,5708.14,18460,392,3151,
2004-06-28_09:45,5705.17,5705.17,5705.17,5705.17,11356,218,2210,
2004-06-28_09:46,5708.68,5708.68,5708.68,5708.68,8027,162,1608,
2004-06-28_09:47,5711.30,5711.30,5711.30,5711.30,13517,296,2352,
2004-06-28_09:48,5714.53,5714.53,5714.53,5714.53,9603,229,1812,
2004-06-28_09:49,5716.08,5716.08,5716.08,5716.08,6964,146,1399,
2004-06-28_09:50,5718.35,5718.35,5718.35,5718.35,8534,190,1724,
2004-06-28_09:51,5718.39,5718.39,5718.39,5718.39,9615,211,1740,
2004-06-28_09:52,5720.84,5720.84,5720.84,5720.84,7552,143,1381,
2004-06-28_09:53,5723.36,5723.36,5723.36,5723.36,6040,137,1133,
2004-06-28_09:54,5718.36,5718.36,5718.36,5718.36,10529,234,1797,
2004-06-28_09:55,5723.12,5723.12,5723.12,5723.12,9640,194,1746,
2004-06-28_09:56,5718.61,5718.61,5718.61,5718.61,5610,110,1163,
2004-06-28_09:57,5721.48,5721.48,5721.48,5721.48,6727,132,1324,
2004-06-28_09:58,5716.72,5716.72,5716.72,5716.72,9154,173,1614,
2004-06-28_09:59,5719.86,5719.86,5719.86,5719.86,5896,136,1214,
2004-06-28_10:00,5718.69,5718.69,5718.69,5718.69,4951,98,900,
2004-06-28_10:01,5716.87,5716.87,5716.87,5716.87,7687,160,1294,
2004-06-28_10:02,5718.79,5718.79,5718.79,5718.79,7488,166,1326,
2004-06-28_10:03,5719.45,5719.45,5719.45,5719.45,6807,139,941,
2004-06-28_10:04,5719.80,5719.80,5719.80,5719.80,6595,138,1107,
2004-06-28_10:05,5721.77,5721.77,5721.77,5721.77,7815,149,1362,
2004-06-28_10:06,5721.11,5721.11,5721.11,5721.11,5525,107,1012,
2004-06-28_10:07,5722.37,5722.37,5722.37,5722.37,4584,96,758,
2004-06-28_10:08,5722.11,5722.11,5722.11,5722.11,6440,120,1244,
2004-06-28_10:09,5723.14,5723.14,5723.14,5723.14,6205,117,1078,
2004-06-28_10:10,5720.52,5720.52,5720.52,5720.52,4129,69,760,
2004-06-28_10:11,5721.97,5721.97,5721.97,5721.97,4688,105,942,
2004-06-28_10:12,5718.49,5718.49,5718.49,5718.49,6657,145,1283,
2004-06-28_10:13,5719.17,5719.17,5719.17,5719.17,5195,98,923,
2004-06-28_10:14,5720.23,5720.23,5720.23,5720.23,3576,79,729,
2004-06-28_10:15,5719.42,5719.42,5719.42,5719.42,6020,124,1045,
2004-06-28_10:16,5717.69,5717.69,5717.69,5717.69,5778,133,1119,
2004-06-28_10:17,5714.66,5714.66,5714.66,5714.66,4487,96,799,
2004-06-28_10:18,5715.71,5715.71,5715.71,5715.71,7061,135,1078,
2004-06-28_10:19,5716.92,5716.92,5716.92,5716.92,10372,261,1901,
2004-06-28_10:20,5715.90,5715.90,5715.90,5715.90,8178,188,1439,
2004-06-28_10:21,5711.04,5711.04,5711.04,5711.04,6861,140,1122,
2004-06-28_10:22,5712.17,5712.17,5712.17,5712.17,11612,249,1752,
2004-06-28_10:23,5709.07,5709.07,5709.07,5709.07,13400,285,2233,
2004-06-28_10:24,5706.80,5706.80,5706.80,5706.80,6459,137,1352,
2004-06-28_10:25,5706.28,5706.28,5706.28,5706.28,10766,232,1893,
2004-06-28_10:26,5705.57,5705.57,5705.57,5705.57,12516,284,2111,
2004-06-28_10:27,5699.76,5699.76,5699.76,5699.76,9007,225,1707,
2004-06-28_10:28,5703.72,5703.72,5703.72,5703.72,9397,271,1689,
2004-06-28_10:29,5704.65,5704.65,5704.65,5704.65,11842,264,2185,
2004-06-28_10:30,5705.33,5705.33,5705.33,5705.33,9340,198,1689,
2004-06-28_10:31,5702.40,5702.40,5702.40,5702.40,5734,132,936,
2004-06-28_10:32,5703.81,5703.81,5703.81,5703.81,5834,128,1124,
2004-06-28_10:33,5704.68,5704.68,5704.68,5704.68,7070,161,1287,
2004-06-28_10:34,5704.50,5704.50,5704.50,5704.50,6818,142,1152,
2004-06-28_10:35,5704.08,5704.08,5704.08,5704.08,2918,56,615,
2004-06-28_10:36,5704.23,5704.23,5704.23,5704.23,8302,189,1417,
2004-06-28_10:37,5701.47,5701.47,5701.47,5701.47,5984,135,1209,
2004-06-28_10:38,5701.68,5701.68,5701.68,5701.68,4311,93,898,
2004-06-28_10:39,5699.77,5699.77,5699.77,5699.77,5746,132,1098,
2004-06-28_10:40,5702.22,5702.22,5702.22,5702.22,7269,184,1435,
2004-06-28_10:41,5699.68,5699.68,5699.68,5699.68,6305,136,1205,
2004-06-28_10:42,5697.54,5697.54,5697.54,5697.54,4760,123,987,
2004-06-28_10:43,5694.20,5694.20,5694.20,5694.20,8023,186,1714,
2004-06-28_10:44,5693.55,5693.55,5693.55,5693.55,10686,253,2201,
2004-06-28_10:45,5695.04,5695.04,5695.04,5695.04,7010,170,1317,
2004-06-28_10:46,5694.02,5694.02,5694.02,5694.02,10171,257,2174,
2004-06-28_10:47,5692.90,5692.90,5692.90,5692.90,10415,221,1826,
2004-06-28_10:48,5691.64,5691.64,5691.64,5691.64,10052,261,1692,
2004-06-28_10:49,5690.80,5690.80,5690.80,5690.80,9557,315,1843,
2004-06-28_10:50,5690.08,5690.08,5690.08,5690.08,17270,568,3576,
2004-06-28_10:51,5685.29,5685.29,5685.29,5685.29,12201,298,2168,
2004-06-28_10:52,5683.43,5683.43,5683.43,5683.43,7874,188,1541,
2004-06-28_10:53,5681.14,5681.14,5681.14,5681.14,10388,230,1716,
2004-06-28_10:54,5682.51,5682.51,5682.51,5682.51,11498,273,2005,
2004-06-28_10:55,5680.51,5680.51,5680.51,5680.51,8713,188,1688,
2004-06-28_10:56,5683.24,5683.24,5683.24,5683.24,6361,150,1147,
2004-06-28_10:57,5682.53,5682.53,5682.53,5682.53,8811,206,1797,
2004-06-28_10:58,5691.13,5691.13,5691.13,5691.13,9210,205,1563,
2004-06-28_10:59,5691.22,5691.22,5691.22,5691.22,6055,136,1028,
2004-06-28_11:00,5694.38,5694.38,5694.38,5694.38,8585,216,1397,
2004-06-28_11:01,5697.55,5697.55,5697.55,5697.55,7039,163,1418,
2004-06-28_11:02,5698.74,5698.74,5698.74,5698.74,7436,175,1369,
2004-06-28_11:03,5701.27,5701.27,5701.27,5701.27,5117,120,916,
2004-06-28_11:04,5699.10,5699.10,5699.10,5699.10,8135,226,1620,
2004-06-28_11:05,5700.44,5700.44,5700.44,5700.44,6531,176,1324,
2004-06-28_11:06,5703.83,5703.83,5703.83,5703.83,4406,119,843,
2004-06-28_11:07,5697.80,5697.80,5697.80,5697.80,4042,109,789,
2004-06-28_11:08,5702.17,5702.17,5702.17,5702.17,6135,163,1128,
2004-06-28_11:09,5701.92,5701.92,5701.92,5701.92,6021,175,1119,
2004-06-28_11:10,5699.27,5699.27,5699.27,5699.27,3838,99,611,
2004-06-28_11:11,5699.41,5699.41,5699.41,5699.41,6336,145,1171,
2004-06-28_11:12,5700.80,5700.80,5700.80,5700.80,6166,137,1112,
2004-06-28_11:13,5700.98,5700.98,5700.98,5700.98,3713,86,708,
2004-06-28_11:14,5700.08,5700.08,5700.08,5700.08,4568,104,870,
2004-06-28_11:15,5702.45,5702.45,5702.45,5702.45,5016,114,939,
2004-06-28_11:16,5702.49,5702.49,5702.49,5702.49,4504,109,871,
2004-06-28_11:17,5701.54,5701.54,5701.54,5701.54,2698,63,551,
2004-06-28_11:18,5707.56,5707.56,5707.56,5707.56,4981,107,936,
2004-06-28_11:19,5707.03,5707.03,5707.03,5707.03,5335,108,901,
2004-06-28_11:20,5705.69,5705.69,5705.69,5705.69,3715,85,713,
2004-06-28_11:21,5707.58,5707.58,5707.58,5707.58,4461,109,820,
2004-06-28_11:22,5703.13,5703.13,5703.13,5703.13,6712,148,1059,
2004-06-28_11:23,5707.45,5707.45,5707.45,5707.45,4312,97,879,
2004-06-28_11:24,5707.02,5707.02,5707.02,5707.02,3606,90,609,
2004-06-28_11:25,5706.66,5706.66,5706.66,5706.66,5532,123,1072,
2004-06-28_11:26,5708.04,5708.04,5708.04,5708.04,6847,186,1022,
2004-06-28_11:27,5707.70,5707.70,5707.70,5707.70,6436,161,789,
2004-06-28_11:28,5708.18,5708.18,5708.18,5708.18,6315,181,1014,
2004-06-28_11:29,5709.99,5709.99,5709.99,5709.99,7647,162,1127,
2004-06-28_11:30,5708.42,5708.42,5708.42,5708.42,6236,165,950,
2004-06-28_11:31,5708.48,5708.48,5708.48,5708.48,3796,135,642,
2004-06-28_11:32,5709.67,5709.67,5709.67,5709.67,6264,144,993,
2004-06-28_11:33,5711.15,5711.15,5711.15,5711.15,5115,111,916,
2004-06-28_11:34,5712.63,5712.63,5712.63,5712.63,3391,105,651,
2004-06-28_11:35,5709.71,5709.71,5709.71,5709.71,4421,94,774,
2004-06-28_11:36,5712.02,5712.02,5712.02,5712.02,5282,117,1059,
2004-06-28_11:37,5711.05,5711.05,5711.05,5711.05,5955,124,987,
2004-06-28_11:38,5711.34,5711.34,5711.34,5711.34,3430,84,657,
2004-06-28_11:39,5712.29,5712.29,5712.29,5712.29,4316,100,889,
2004-06-28_11:40,5708.85,5708.85,5708.85,5708.85,4496,112,965,
2004-06-28_11:41,5709.35,5709.35,5709.35,5709.35,3150,78,639,
2004-06-28_11:42,5709.89,5709.89,5709.89,5709.89,3576,85,681,
2004-06-28_11:43,5708.16,5708.16,5708.16,5708.16,4309,102,935,
2004-06-28_11:44,5709.28,5709.28,5709.28,5709.28,4422,93,760,
2004-06-28_11:45,5709.41,5709.41,5709.41,5709.41,2788,58,489,
2004-06-28_11:46,5710.43,5710.43,5710.43,5710.43,4275,97,827,
2004-06-28_11:47,5708.34,5708.34,5708.34,5708.34,4365,96,815,
2004-06-28_11:48,5710.87,5710.87,5710.87,5710.87,3167,81,583,
2004-06-28_11:49,5712.18,5712.18,5712.18,5712.18,3309,82,631,
2004-06-28_11:50,5712.19,5712.19,5712.19,5712.19,3909,101,685,
2004-06-28_11:51,5712.56,5712.56,5712.56,5712.56,4889,132,819,
2004-06-28_11:52,5712.77,5712.77,5712.77,5712.77,2018,44,351,
2004-06-28_11:53,5715.84,5715.84,5715.84,5715.84,4353,94,799,
2004-06-28_11:54,5717.79,5717.79,5717.79,5717.79,5731,118,889,
2004-06-28_11:55,5720.15,5720.15,5720.15,5720.15,4084,87,666,
2004-06-28_11:56,5719.23,5719.23,5719.23,5719.23,4636,119,729,
2004-06-28_11:57,5721.37,5721.37,5721.37,5721.37,6541,161,1173,
2004-06-28_11:58,5722.94,5722.94,5722.94,5722.94,6756,147,1207,
2004-06-28_11:59,5721.32,5721.32,5721.32,5721.32,4917,116,865,
2004-06-28_12:00,5721.82,5721.82,5721.82,5721.82,10872,241,1570,
2004-06-28_12:01,5724.26,5724.26,5724.26,5724.26,7400,199,1296,
2004-06-28_12:02,5724.06,5724.06,5724.06,5724.06,5182,127,934,
2004-06-28_12:03,5725.36,5725.36,5725.36,5725.36,5610,146,1006,
2004-06-28_12:04,5723.77,5723.77,5723.77,5723.77,10175,216,1254,
2004-06-28_12:05,5727.10,5727.10,5727.10,5727.10,11717,221,1552,
2004-06-28_12:06,5725.55,5725.55,5725.55,5725.55,5329,98,900,
2004-06-28_12:07,5726.95,5726.95,5726.95,5726.95,6915,145,1163,
2004-06-28_12:08,5724.80,5724.80,5724.80,5724.80,5559,125,1018,
2004-06-28_12:09,5723.62,5723.62,5723.62,5723.62,4976,86,713,
2004-06-28_12:10,5722.99,5722.99,5722.99,5722.99,4144,81,670,
2004-06-28_12:11,5721.57,5721.57,5721.57,5721.57,5224,110,918,
2004-06-28_12:12,5721.15,5721.15,5721.15,5721.15,3826,99,802,
2004-06-28_12:13,5722.00,5722.00,5722.00,5722.00,2968,53,479,
2004-06-28_12:14,5722.73,5722.73,5722.73,5722.73,4941,106,957,
2004-06-28_12:15,5718.47,5718.47,5718.47,5718.47,4146,90,785,
2004-06-28_12:16,5718.68,5718.68,5718.68,5718.68,3635,78,687,
2004-06-28_12:17,5715.16,5715.16,5715.16,5715.16,4793,97,815,
2004-06-28_12:18,5715.99,5715.99,5715.99,5715.99,4598,92,944,
2004-06-28_12:19,5717.57,5717.57,5717.57,5717.57,4326,90,730,
2004-06-28_12:20,5716.51,5716.51,5716.51,5716.51,3427,71,512,
2004-06-28_12:21,5721.12,5721.12,5721.12,5721.12,5089,111,889,
2004-06-28_12:22,5716.21,5716.21,5716.21,5716.21,4279,87,772,
2004-06-28_12:23,5715.32,5715.32,5715.32,5715.32,3382,70,563,
2004-06-28_12:24,5714.99,5714.99,5714.99,5714.99,3728,82,649,
2004-06-28_12:25,5714.61,5714.61,5714.61,5714.61,5122,108,930,
2004-06-28_12:26,5713.05,5713.05,5713.05,5713.05,6481,106,936,
2004-06-28_12:27,5715.97,5715.97,5715.97,5715.97,3659,93,604,
2004-06-28_12:28,5715.15,5715.15,5715.15,5715.15,6578,162,1109,
2004-06-28_12:29,5717.25,5717.25,5717.25,5717.25,4155,86,792,
2004-06-28_12:30,5719.23,5719.23,5719.23,5719.23,4452,95,675,
2004-06-28_12:31,5716.79,5716.79,5716.79,5716.79,2892,55,567,
2004-06-28_12:32,5718.27,5718.27,5718.27,5718.27,6610,121,794,
2004-06-28_12:33,5717.13,5717.13,5717.13,5717.13,4004,77,715,
2004-06-28_12:34,5719.45,5719.45,5719.45,5719.45,3007,51,404,
2004-06-28_12:35,5719.47,5719.47,5719.47,5719.47,4594,100,774,
2004-06-28_12:36,5718.65,5718.65,5718.65,5718.65,3400,66,704,
2004-06-28_12:37,5718.00,5718.00,5718.00,5718.00,3064,54,535,
2004-06-28_12:38,5717.18,5717.18,5717.18,5717.18,3629,65,619,
2004-06-28_12:39,5715.88,5715.88,5715.88,5715.88,5280,110,819,
2004-06-28_12:40,5718.66,5718.66,5718.66,5718.66,5963,109,846,
2004-06-28_12:41,5717.22,5717.22,5717.22,5717.22,3342,67,585,
2004-06-28_12:42,5717.36,5717.36,5717.36,5717.36,6675,151,992,
2004-06-28_12:43,5718.41,5718.41,5718.41,5718.41,4546,91,842,
2004-06-28_12:44,5714.41,5714.41,5714.41,5714.41,3345,67,694,
2004-06-28_12:45,5718.00,5718.00,5718.00,5718.00,3810,85,710,
2004-06-28_12:46,5716.53,5716.53,5716.53,5716.53,5327,103,914,
2004-06-28_12:47,5716.65,5716.65,5716.65,5716.65,5375,102,877,
2004-06-28_12:48,5715.93,5715.93,5715.93,5715.93,1834,39,431,
2004-06-28_12:49,5717.83,5717.83,5717.83,5717.83,5142,113,950,
2004-06-28_12:50,5720.15,5720.15,5720.15,5720.15,6048,126,913,
2004-06-28_12:51,5718.78,5718.78,5718.78,5718.78,4589,119,840,
2004-06-28_12:52,5721.13,5721.13,5721.13,5721.13,3983,79,751,
2004-06-28_12:53,5722.53,5722.53,5722.53,5722.53,5691,124,1005,
2004-06-28_12:54,5724.39,5724.39,5724.39,5724.39,5381,121,919,
2004-06-28_12:55,5727.55,5727.55,5727.55,5727.55,4113,96,638,
2004-06-28_12:56,5725.10,5725.10,5725.10,5725.10,6397,150,1267,
2004-06-28_12:57,5726.73,5726.73,5726.73,5726.73,7749,179,1357,
2004-06-28_12:58,5728.20,5728.20,5728.20,5728.20,6076,129,934,
2004-06-28_12:59,5729.30,5729.30,5729.30,5729.30,4144,82,843,
2004-06-28_13:00,5730.41,5730.41,5730.41,5730.41,7695,156,1294,
2004-06-28_13:01,5732.09,5732.09,5732.09,5732.09,8587,206,1414,
2004-06-28_13:02,5733.23,5733.23,5733.23,5733.23,4927,116,922,
2004-06-28_13:03,5735.60,5735.60,5735.60,5735.60,8660,191,1707,
2004-06-28_13:04,5737.28,5737.28,5737.28,5737.28,10285,250,1742,
2004-06-28_13:05,5736.59,5736.59,5736.59,5736.59,8698,208,1377,
2004-06-28_13:06,5735.87,5735.87,5735.87,5735.87,7561,191,1583,
2004-06-28_13:07,5736.05,5736.05,5736.05,5736.05,10263,215,1667,
2004-06-28_13:08,5733.78,5733.78,5733.78,5733.78,9888,212,1752,
2004-06-28_13:09,5733.96,5733.96,5733.96,5733.96,9654,222,1067,
2004-06-28_13:10,5732.08,5732.08,5732.08,5732.08,14193,294,1961,
2004-06-28_13:11,5732.09,5732.09,5732.09,5732.09,12177,253,1959,
2004-06-28_13:12,5731.38,5731.38,5731.38,5731.38,7969,164,1367,
2004-06-28_13:13,5728.11,5728.11,5728.11,5728.11,7931,186,1524,
2004-06-28_13:14,5726.79,5726.79,5726.79,5726.79,12424,313,1864,
2004-06-28_13:15,5722.09,5722.09,5722.09,5722.09,12929,278,2026,
2004-06-28_13:16,5723.66,5723.66,5723.66,5723.66,9471,210,1682,
2004-06-28_13:17,5717.82,5717.82,5717.82,5717.82,12980,255,2284,
2004-06-28_13:18,5718.76,5718.76,5718.76,5718.76,12559,294,2142,
2004-06-28_13:19,5717.54,5717.54,5717.54,5717.54,7987,164,1608,
2004-06-28_13:20,5722.49,5722.49,5722.49,5722.49,10517,222,1792,
2004-06-28_13:21,5717.81,5717.81,5717.81,5717.81,13127,277,2353,
2004-06-28_13:22,5721.69,5721.69,5721.69,5721.69,17108,343,2501,
2004-06-28_13:23,5719.22,5719.22,5719.22,5719.22,11224,245,1906,
2004-06-28_13:24,5719.77,5719.77,5719.77,5719.77,18856,426,3565,
2004-06-28_13:25,5712.47,5712.47,5712.47,5712.47,20004,432,3755,
2004-06-28_13:26,5712.47,5712.47,5712.47,5712.47,0,0,0,
2004-06-28_13:27,5712.47,5712.47,5712.47,5712.47,0,0,0,
2004-06-28_13:28,5712.47,5712.47,5712.47,5712.47,0,0,0,
2004-06-28_13:29,5712.47,5712.47,5712.47,5712.47,0,0,0,
2004-06-28_13:30,5709.84,5709.84,5709.84,5709.84,151585,3562,25525,
2004-06-29_09:01,5672.72,5672.72,5672.72,5672.72,67362,1405,11312,
2004-06-29_09:02,5661.54,5661.54,5661.54,5661.54,21100,434,4023,
2004-06-29_09:03,5656.86,5656.86,5656.86,5656.86,17332,364,3119,
2004-06-29_09:04,5652.96,5652.96,5652.96,5652.96,20211,448,3392,
2004-06-29_09:05,5652.78,5652.78,5652.78,5652.78,26081,523,4642,
2004-06-29_09:06,5652.44,5652.44,5652.44,5652.44,21862,448,4051,
2004-06-29_09:07,5657.06,5657.06,5657.06,5657.06,15396,340,2937,
2004-06-29_09:08,5661.07,5661.07,5661.07,5661.07,22119,504,3787,
2004-06-29_09:09,5665.43,5665.43,5665.43,5665.43,20773,401,3670,
2004-06-29_09:10,5668.89,5668.89,5668.89,5668.89,16399,302,2945,
2004-06-29_09:11,5673.06,5673.06,5673.06,5673.06,16633,347,2765,
2004-06-29_09:12,5677.11,5677.11,5677.11,5677.11,24208,461,3813,
2004-06-29_09:13,5680.00,5680.00,5680.00,5680.00,18676,352,2945,
2004-06-29_09:14,5678.47,5678.47,5678.47,5678.47,12393,214,2220,
2004-06-29_09:15,5678.84,5678.84,5678.84,5678.84,16007,321,2784,
2004-06-29_09:16,5679.53,5679.53,5679.53,5679.53,15027,297,2733,
2004-06-29_09:17,5678.76,5678.76,5678.76,5678.76,11703,207,2176,
2004-06-29_09:18,5678.11,5678.11,5678.11,5678.11,9010,209,1764,
2004-06-29_09:19,5682.59,5682.59,5682.59,5682.59,12719,264,2480,
2004-06-29_09:20,5680.66,5680.66,5680.66,5680.66,14001,276,2207,
2004-06-29_09:21,5679.43,5679.43,5679.43,5679.43,11659,252,1974,
2004-06-29_09:22,5677.25,5677.25,5677.25,5677.25,10564,240,2075,
2004-06-29_09:23,5674.45,5674.45,5674.45,5674.45,10802,216,2030,
2004-06-29_09:24,5675.16,5675.16,5675.16,5675.16,8202,165,1690,
2004-06-29_09:25,5671.86,5671.86,5671.86,5671.86,9266,195,1553,
2004-06-29_09:26,5669.39,5669.39,5669.39,5669.39,12893,247,2377,
2004-06-29_09:27,5669.84,5669.84,5669.84,5669.84,12243,231,2067,
2004-06-29_09:28,5668.03,5668.03,5668.03,5668.03,7027,128,1329,
2004-06-29_09:29,5665.85,5665.85,5665.85,5665.85,9974,195,1688,
2004-06-29_09:30,5667.01,5667.01,5667.01,5667.01,9987,214,1922,
2004-06-29_09:31,5668.07,5668.07,5668.07,5668.07,7258,150,1471,
2004-06-29_09:32,5679.04,5679.04,5679.04,5679.04,8549,195,1411,
2004-06-29_09:33,5677.34,5677.34,5677.34,5677.34,13512,294,2158,
2004-06-29_09:34,5677.17,5677.17,5677.17,5677.17,13392,286,2455,
2004-06-29_09:35,5675.69,5675.69,5675.69,5675.69,9700,170,1599,
2004-06-29_09:36,5680.91,5680.91,5680.91,5680.91,13053,253,2408,
2004-06-29_09:37,5682.16,5682.16,5682.16,5682.16,15377,284,2664,
2004-06-29_09:38,5683.72,5683.72,5683.72,5683.72,10200,195,1956,
2004-06-29_09:39,5684.85,5684.85,5684.85,5684.85,8979,192,1787,
2004-06-29_09:40,5686.28,5686.28,5686.28,5686.28,15077,323,2572,
2004-06-29_09:41,5686.04,5686.04,5686.04,5686.04,12591,259,2153,
2004-06-29_09:42,5687.65,5687.65,5687.65,5687.65,8851,165,1536,
2004-06-29_09:43,5689.64,5689.64,5689.64,5689.64,14027,261,2148,
2004-06-29_09:44,5696.41,5696.41,5696.41,5696.41,16317,299,2390,
2004-06-29_09:45,5701.01,5701.01,5701.01,5701.01,14315,238,2297,
2004-06-29_09:46,5702.46,5702.46,5702.46,5702.46,10631,208,1962,
2004-06-29_09:47,5704.27,5704.27,5704.27,5704.27,18997,384,3220,
2004-06-29_09:48,5705.72,5705.72,5705.72,5705.72,16641,333,3013,
2004-06-29_09:49,5704.83,5704.83,5704.83,5704.83,12967,269,2211,
2004-06-29_09:50,5707.39,5707.39,5707.39,5707.39,18244,412,2884,
2004-06-29_09:51,5707.20,5707.20,5707.20,5707.20,19201,376,3176,
2004-06-29_09:52,5703.67,5703.67,5703.67,5703.67,12804,254,2048,
2004-06-29_09:53,5703.80,5703.80,5703.80,5703.80,9187,187,1847,
2004-06-29_09:54,5699.24,5699.24,5699.24,5699.24,13980,267,2202,
2004-06-29_09:55,5702.43,5702.43,5702.43,5702.43,10242,223,1915,
2004-06-29_09:56,5702.55,5702.55,5702.55,5702.55,7104,151,1227,
2004-06-29_09:57,5698.65,5698.65,5698.65,5698.65,8281,197,1434,
2004-06-29_09:58,5698.87,5698.87,5698.87,5698.87,7575,134,1274,
2004-06-29_09:59,5694.59,5694.59,5694.59,5694.59,5754,103,1084,
2004-06-29_10:00,5695.63,5695.63,5695.63,5695.63,4334,78,780,
2004-06-29_10:01,5694.85,5694.85,5694.85,5694.85,7932,165,1373,
2004-06-29_10:02,5694.74,5694.74,5694.74,5694.74,7369,124,1260,
2004-06-29_10:03,5695.73,5695.73,5695.73,5695.73,5074,99,920,
2004-06-29_10:04,5692.58,5692.58,5692.58,5692.58,5530,133,1038,
2004-06-29_10:05,5690.06,5690.06,5690.06,5690.06,6993,143,1311,
2004-06-29_10:06,5693.74,5693.74,5693.74,5693.74,6564,136,1149,
2004-06-29_10:07,5692.22,5692.22,5692.22,5692.22,4968,118,850,
2004-06-29_10:08,5689.50,5689.50,5689.50,5689.50,7115,141,1334,
2004-06-29_10:09,5689.52,5689.52,5689.52,5689.52,6274,120,1176,
2004-06-29_10:10,5689.13,5689.13,5689.13,5689.13,4699,83,808,
2004-06-29_10:11,5687.24,5687.24,5687.24,5687.24,5760,105,957,
2004-06-29_10:12,5683.36,5683.36,5683.36,5683.36,7488,132,1205,
2004-06-29_10:13,5686.90,5686.90,5686.90,5686.90,6560,131,1196,
2004-06-29_10:14,5684.86,5684.86,5684.86,5684.86,3813,66,657,
2004-06-29_10:15,5682.02,5682.02,5682.02,5682.02,9063,157,1249,
2004-06-29_10:16,5678.78,5678.78,5678.78,5678.78,7300,158,1229,
2004-06-29_10:17,5679.44,5679.44,5679.44,5679.44,7174,161,1092,
2004-06-29_10:18,5676.98,5676.98,5676.98,5676.98,7595,196,1192,
2004-06-29_10:19,5681.92,5681.92,5681.92,5681.92,7879,160,1313,
2004-06-29_10:20,5680.55,5680.55,5680.55,5680.55,4456,91,879,
2004-06-29_10:21,5680.55,5680.55,5680.55,5680.55,2821,48,560,
2004-06-29_10:22,5686.19,5686.19,5686.19,5686.19,3960,85,848,
2004-06-29_10:23,5685.58,5685.58,5685.58,5685.58,5373,96,918,
2004-06-29_10:24,5686.40,5686.40,5686.40,5686.40,4474,99,756,
2004-06-29_10:25,5687.90,5687.90,5687.90,5687.90,4819,91,836,
2004-06-29_10:26,5692.05,5692.05,5692.05,5692.05,4446,93,907,
2004-06-29_10:27,5693.34,5693.34,5693.34,5693.34,5161,113,916,
2004-06-29_10:28,5692.87,5692.87,5692.87,5692.87,2905,67,622,
2004-06-29_10:29,5693.20,5693.20,5693.20,5693.20,4742,102,931,
2004-06-29_10:30,5694.66,5694.66,5694.66,5694.66,4153,96,835,
2004-06-29_10:31,5694.30,5694.30,5694.30,5694.30,3051,73,604,
2004-06-29_10:32,5696.16,5696.16,5696.16,5696.16,7303,198,1193,
2004-06-29_10:33,5697.29,5697.29,5697.29,5697.29,7534,173,1284,
2004-06-29_10:34,5696.15,5696.15,5696.15,5696.15,6834,156,1310,
2004-06-29_10:35,5698.48,5698.48,5698.48,5698.48,5447,106,872,
2004-06-29_10:36,5698.66,5698.66,5698.66,5698.66,10038,207,1666,
2004-06-29_10:37,5699.71,5699.71,5699.71,5699.71,8181,177,1327,
2004-06-29_10:38,5699.15,5699.15,5699.15,5699.15,5295,90,837,
2004-06-29_10:39,5701.00,5701.00,5701.00,5701.00,5217,112,933,
2004-06-29_10:40,5705.01,5705.01,5705.01,5705.01,7064,132,1208,
2004-06-29_10:41,5704.30,5704.30,5704.30,5704.30,5663,121,1080,
2004-06-29_10:42,5704.97,5704.97,5704.97,5704.97,3125,65,663,
2004-06-29_10:43,5704.37,5704.37,5704.37,5704.37,5738,131,1151,
2004-06-29_10:44,5704.07,5704.07,5704.07,5704.07,7009,150,1145,
2004-06-29_10:45,5703.98,5703.98,5703.98,5703.98,3736,76,682,
2004-06-29_10:46,5702.98,5702.98,5702.98,5702.98,6650,130,1026,
2004-06-29_10:47,5695.55,5695.55,5695.55,5695.55,9332,233,1495,
2004-06-29_10:48,5701.37,5701.37,5701.37,5701.37,5663,112,1112,
2004-06-29_10:49,5702.79,5702.79,5702.79,5702.79,4465,99,852,
2004-06-29_10:50,5703.48,5703.48,5703.48,5703.48,6208,139,1096,
2004-06-29_10:51,5702.15,5702.15,5702.15,5702.15,3965,98,812,
2004-06-29_10:52,5703.75,5703.75,5703.75,5703.75,2651,54,547,
2004-06-29_10:53,5703.48,5703.48,5703.48,5703.48,3970,81,717,
2004-06-29_10:54,5702.47,5702.47,5702.47,5702.47,5300,110,850,
2004-06-29_10:55,5703.33,5703.33,5703.33,5703.33,4603,127,852,
2004-06-29_10:56,5700.95,5700.95,5700.95,5700.95,2878,70,517,
2004-06-29_10:57,5701.62,5701.62,5701.62,5701.62,5204,118,862,
2004-06-29_10:58,5699.96,5699.96,5699.96,5699.96,5766,149,1062,
2004-06-29_10:59,5699.08,5699.08,5699.08,5699.08,3706,71,657,
2004-06-29_11:00,5701.60,5701.60,5701.60,5701.60,4058,87,698,
2004-06-29_11:01,5698.39,5698.39,5698.39,5698.39,5359,118,950,
2004-06-29_11:02,5696.47,5696.47,5696.47,5696.47,5159,99,882,
2004-06-29_11:03,5694.83,5694.83,5694.83,5694.83,3957,98,544,
2004-06-29_11:04,5696.08,5696.08,5696.08,5696.08,5664,133,918,
2004-06-29_11:05,5696.33,5696.33,5696.33,5696.33,5250,116,864,
2004-06-29_11:06,5691.67,5691.67,5691.67,5691.67,4258,73,699,
2004-06-29_11:07,5693.02,5693.02,5693.02,5693.02,3373,68,603,
2004-06-29_11:08,5693.44,5693.44,5693.44,5693.44,4202,91,778,
2004-06-29_11:09,5694.61,5694.61,5694.61,5694.61,3891,77,687,
2004-06-29_11:10,5694.87,5694.87,5694.87,5694.87,2915,63,443,
2004-06-29_11:11,5693.38,5693.38,5693.38,5693.38,4079,82,771,
2004-06-29_11:12,5696.56,5696.56,5696.56,5696.56,3869,63,679,
2004-06-29_11:13,5694.37,5694.37,5694.37,5694.37,2800,55,483,
2004-06-29_11:14,5690.78,5690.78,5690.78,5690.78,3652,81,554,
2004-06-29_11:15,5692.09,5692.09,5692.09,5692.09,3915,80,691,
2004-06-29_11:16,5689.94,5689.94,5689.94,5689.94,8010,135,1080,
2004-06-29_11:17,5692.65,5692.65,5692.65,5692.65,2336,46,422,
2004-06-29_11:18,5692.28,5692.28,5692.28,5692.28,4411,89,823,
2004-06-29_11:19,5693.19,5693.19,5693.19,5693.19,4254,89,732,
2004-06-29_11:20,5692.79,5692.79,5692.79,5692.79,2827,49,516,
2004-06-29_11:21,5689.85,5689.85,5689.85,5689.85,2566,51,553,
2004-06-29_11:22,5689.40,5689.40,5689.40,5689.40,3449,74,764,
2004-06-29_11:23,5691.99,5691.99,5691.99,5691.99,2848,60,627,
2004-06-29_11:24,5689.82,5689.82,5689.82,5689.82,3575,75,584,
2004-06-29_11:25,5687.62,5687.62,5687.62,5687.62,5382,102,821,
2004-06-29_11:26,5690.43,5690.43,5690.43,5690.43,4159,90,725,
2004-06-29_11:27,5690.96,5690.96,5690.96,5690.96,3392,69,676,
2004-06-29_11:28,5692.55,5692.55,5692.55,5692.55,4006,89,721,
2004-06-29_11:29,5694.32,5694.32,5694.32,5694.32,3959,82,780,
2004-06-29_11:30,5688.66,5688.66,5688.66,5688.66,4696,71,659,
2004-06-29_11:31,5689.78,5689.78,5689.78,5689.78,3266,59,433,
2004-06-29_11:32,5689.16,5689.16,5689.16,5689.16,4632,93,773,
2004-06-29_11:33,5689.51,5689.51,5689.51,5689.51,4295,87,680,
2004-06-29_11:34,5688.74,5688.74,5688.74,5688.74,3415,40,518,
2004-06-29_11:35,5696.14,5696.14,5696.14,5696.14,3083,60,548,
2004-06-29_11:36,5696.00,5696.00,5696.00,5696.00,3773,92,814,
2004-06-29_11:37,5699.23,5699.23,5699.23,5699.23,4574,97,760,
2004-06-29_11:38,5700.34,5700.34,5700.34,5700.34,2479,75,407,
2004-06-29_11:39,5702.39,5702.39,5702.39,5702.39,5610,122,979,
2004-06-29_11:40,5697.84,5697.84,5697.84,5697.84,7497,180,1172,
2004-06-29_11:41,5699.77,5699.77,5699.77,5699.77,5262,111,863,
2004-06-29_11:42,5702.49,5702.49,5702.49,5702.49,4780,111,911,
2004-06-29_11:43,5699.37,5699.37,5699.37,5699.37,6043,134,988,
2004-06-29_11:44,5706.16,5706.16,5706.16,5706.16,5932,112,935,
2004-06-29_11:45,5704.51,5704.51,5704.51,5704.51,3109,61,533,
2004-06-29_11:46,5707.88,5707.88,5707.88,5707.88,5833,127,1057,
2004-06-29_11:47,5708.74,5708.74,5708.74,5708.74,5063,115,941,
2004-06-29_11:48,5706.65,5706.65,5706.65,5706.65,4650,119,718,
2004-06-29_11:49,5707.76,5707.76,5707.76,5707.76,4128,115,817,
2004-06-29_11:50,5705.99,5705.99,5705.99,5705.99,6568,113,1024,
2004-06-29_11:51,5709.40,5709.40,5709.40,5709.40,5268,96,856,
2004-06-29_11:52,5705.45,5705.45,5705.45,5705.45,2730,59,505,
2004-06-29_11:53,5707.46,5707.46,5707.46,5707.46,4223,108,804,
2004-06-29_11:54,5708.82,5708.82,5708.82,5708.82,4217,106,847,
2004-06-29_11:55,5706.37,5706.37,5706.37,5706.37,3799,91,615,
2004-06-29_11:56,5707.94,5707.94,5707.94,5707.94,3552,91,660,
2004-06-29_11:57,5707.09,5707.09,5707.09,5707.09,4490,97,817,
2004-06-29_11:58,5709.60,5709.60,5709.60,5709.60,4849,92,787,
2004-06-29_11:59,5710.00,5710.00,5710.00,5710.00,3367,75,632,
2004-06-29_12:00,5708.33,5708.33,5708.33,5708.33,4911,113,939,
2004-06-29_12:01,5710.68,5710.68,5710.68,5710.68,5139,106,905,
2004-06-29_12:02,5710.39,5710.39,5710.39,5710.39,3573,79,677,
2004-06-29_12:03,5710.15,5710.15,5710.15,5710.15,5089,149,851,
2004-06-29_12:04,5714.27,5714.27,5714.27,5714.27,6078,138,1118,
2004-06-29_12:05,5716.17,5716.17,5716.17,5716.17,7605,196,1401,
2004-06-29_12:06,5716.37,5716.37,5716.37,5716.37,7500,181,1269,
2004-06-29_12:07,5720.81,5720.81,5720.81,5720.81,9743,223,1854,
2004-06-29_12:08,5719.59,5719.59,5719.59,5719.59,11843,268,1912,
2004-06-29_12:09,5719.79,5719.79,5719.79,5719.79,5985,125,1257,
2004-06-29_12:10,5720.47,5720.47,5720.47,5720.47,8412,237,1518,
2004-06-29_12:11,5719.43,5719.43,5719.43,5719.43,8952,208,1566,
2004-06-29_12:12,5720.87,5720.87,5720.87,5720.87,6922,176,1264,
2004-06-29_12:13,5717.78,5717.78,5717.78,5717.78,3622,78,708,
2004-06-29_12:14,5716.61,5716.61,5716.61,5716.61,5220,124,1106,
2004-06-29_12:15,5718.86,5718.86,5718.86,5718.86,4953,110,1068,
2004-06-29_12:16,5714.25,5714.25,5714.25,5714.25,3612,68,737,
2004-06-29_12:17,5714.22,5714.22,5714.22,5714.22,5019,131,928,
2004-06-29_12:18,5716.06,5716.06,5716.06,5716.06,5768,149,1050,
2004-06-29_12:19,5710.93,5710.93,5710.93,5710.93,5300,116,1000,
2004-06-29_12:20,5711.60,5711.60,5711.60,5711.60,3217,96,725,
2004-06-29_12:21,5712.34,5712.34,5712.34,5712.34,4793,101,1016,
2004-06-29_12:22,5713.19,5713.19,5713.19,5713.19,5028,93,849,
2004-06-29_12:23,5713.48,5713.48,5713.48,5713.48,4076,85,678,
2004-06-29_12:24,5710.45,5710.45,5710.45,5710.45,3532,79,677,
2004-06-29_12:25,5711.48,5711.48,5711.48,5711.48,5958,139,846,
2004-06-29_12:26,5709.71,5709.71,5709.71,5709.71,3145,70,678,
2004-06-29_12:27,5707.56,5707.56,5707.56,5707.56,1916,39,412,
2004-06-29_12:28,5709.96,5709.96,5709.96,5709.96,5170,105,892,
2004-06-29_12:29,5710.52,5710.52,5710.52,5710.52,4435,85,847,
2004-06-29_12:30,5707.28,5707.28,5707.28,5707.28,3049,58,558,
2004-06-29_12:31,5708.19,5708.19,5708.19,5708.19,3201,64,632,
2004-06-29_12:32,5712.46,5712.46,5712.46,5712.46,4125,85,810,
2004-06-29_12:33,5708.29,5708.29,5708.29,5708.29,4664,109,826,
2004-06-29_12:34,5708.46,5708.46,5708.46,5708.46,1871,36,341,
2004-06-29_12:35,5704.90,5704.90,5704.90,5704.90,3953,70,685,
2004-06-29_12:36,5704.48,5704.48,5704.48,5704.48,6764,175,1032,
2004-06-29_12:37,5708.14,5708.14,5708.14,5708.14,2922,66,626,
2004-06-29_12:38,5707.77,5707.77,5707.77,5707.77,4480,119,868,
2004-06-29_12:39,5702.28,5702.28,5702.28,5702.28,4719,95,828,
2004-06-29_12:40,5708.26,5708.26,5708.26,5708.26,4772,105,962,
2004-06-29_12:41,5708.17,5708.17,5708.17,5708.17,3480,80,658,
2004-06-29_12:42,5706.96,5706.96,5706.96,5706.96,4386,111,953,
2004-06-29_12:43,5708.85,5708.85,5708.85,5708.85,4556,92,815,
2004-06-29_12:44,5710.14,5710.14,5710.14,5710.14,3121,62,597,
2004-06-29_12:45,5710.64,5710.64,5710.64,5710.64,4414,106,801,
2004-06-29_12:46,5711.43,5711.43,5711.43,5711.43,6243,120,1127,
2004-06-29_12:47,5712.22,5712.22,5712.22,5712.22,7310,126,1167,
2004-06-29_12:48,5711.90,5711.90,5711.90,5711.90,2717,58,617,
2004-06-29_12:49,5709.13,5709.13,5709.13,5709.13,8046,180,1309,
2004-06-29_12:50,5711.17,5711.17,5711.17,5711.17,7428,146,1237,
2004-06-29_12:51,5712.37,5712.37,5712.37,5712.37,3974,88,871,
2004-06-29_12:52,5712.81,5712.81,5712.81,5712.81,5006,136,891,
2004-06-29_12:53,5714.63,5714.63,5714.63,5714.63,8033,235,1507,
2004-06-29_12:54,5717.34,5717.34,5717.34,5717.34,6705,177,1267,
2004-06-29_12:55,5716.81,5716.81,5716.81,5716.81,4821,100,853,
2004-06-29_12:56,5721.81,5721.81,5721.81,5721.81,7249,162,1445,
2004-06-29_12:57,5720.33,5720.33,5720.33,5720.33,8451,187,1542,
2004-06-29_12:58,5718.81,5718.81,5718.81,5718.81,6149,126,1081,
2004-06-29_12:59,5717.67,5717.67,5717.67,5717.67,7721,173,1323,
2004-06-29_13:00,5723.40,5723.40,5723.40,5723.40,9580,180,1520,
2004-06-29_13:01,5721.10,5721.10,5721.10,5721.10,9277,195,1343,
2004-06-29_13:02,5725.67,5725.67,5725.67,5725.67,6251,138,1142,
2004-06-29_13:03,5721.91,5721.91,5721.91,5721.91,9451,196,1748,
2004-06-29_13:04,5725.23,5725.23,5725.23,5725.23,8829,193,1658,
2004-06-29_13:05,5724.37,5724.37,5724.37,5724.37,8577,166,1420,
2004-06-29_13:06,5722.24,5722.24,5722.24,5722.24,7365,165,1419,
2004-06-29_13:07,5725.57,5725.57,5725.57,5725.57,11229,208,1995,
2004-06-29_13:08,5722.02,5722.02,5722.02,5722.02,8502,155,1463,
2004-06-29_13:09,5722.46,5722.46,5722.46,5722.46,7419,133,1286,
2004-06-29_13:10,5723.01,5723.01,5723.01,5723.01,9011,182,1701,
2004-06-29_13:11,5723.13,5723.13,5723.13,5723.13,10448,201,1782,
2004-06-29_13:12,5724.63,5724.63,5724.63,5724.63,7205,152,1370,
2004-06-29_13:13,5725.89,5725.89,5725.89,5725.89,7777,164,1435,
2004-06-29_13:14,5725.57,5725.57,5725.57,5725.57,10227,206,1874,
2004-06-29_13:15,5725.04,5725.04,5725.04,5725.04,10842,223,1879,
2004-06-29_13:16,5728.22,5728.22,5728.22,5728.22,8367,176,1594,
2004-06-29_13:17,5728.13,5728.13,5728.13,5728.13,14709,303,2776,
2004-06-29_13:18,5730.35,5730.35,5730.35,5730.35,14285,302,2523,
2004-06-29_13:19,5731.72,5731.72,5731.72,5731.72,11455,223,1980,
2004-06-29_13:20,5732.19,5732.19,5732.19,5732.19,12174,258,2298,
2004-06-29_13:21,5725.83,5725.83,5725.83,5725.83,21014,515,3630,
2004-06-29_13:22,5725.29,5725.29,5725.29,5725.29,15544,335,2803,
2004-06-29_13:23,5732.02,5732.02,5732.02,5732.02,14598,321,2501,
2004-06-29_13:24,5729.01,5729.01,5729.01,5729.01,22225,474,4170,
2004-06-29_13:25,5726.97,5726.97,5726.97,5726.97,25124,558,4364,
2004-06-29_13:26,5726.97,5726.97,5726.97,5726.97,0,0,0,
2004-06-29_13:27,5726.97,5726.97,5726.97,5726.97,0,0,0,
2004-06-29_13:28,5726.97,5726.97,5726.97,5726.97,0,0,0,
2004-06-29_13:29,5726.97,5726.97,5726.97,5726.97,0,0,0,
2004-06-29_13:30,5741.52,5741.52,5741.52,5741.52,190322,4715,25584,
2004-06-30_09:01,5800.89,5800.89,5800.89,5800.89,89496,2009,15364,
2004-06-30_09:02,5801.13,5801.13,5801.13,5801.13,40068,874,6844,
2004-06-30_09:03,5797.55,5797.55,5797.55,5797.55,30577,651,5130,
2004-06-30_09:04,5799.85,5799.85,5799.85,5799.85,33041,739,5727,
2004-06-30_09:05,5801.35,5801.35,5801.35,5801.35,37921,862,6658,
2004-06-30_09:06,5799.18,5799.18,5799.18,5799.18,32407,769,5789,
2004-06-30_09:07,5804.58,5804.58,5804.58,5804.58,25420,604,4354,
2004-06-30_09:08,5808.49,5808.49,5808.49,5808.49,36542,868,5784,
2004-06-30_09:09,5812.89,5812.89,5812.89,5812.89,37676,889,6262,
2004-06-30_09:10,5820.41,5820.41,5820.41,5820.41,31036,687,4970,
2004-06-30_09:11,5820.42,5820.42,5820.42,5820.42,29949,633,4579,
2004-06-30_09:12,5820.69,5820.69,5820.69,5820.69,36058,796,5803,
2004-06-30_09:13,5822.56,5822.56,5822.56,5822.56,32900,695,5001,
2004-06-30_09:14,5818.42,5818.42,5818.42,5818.42,24007,528,3861,
2004-06-30_09:15,5815.44,5815.44,5815.44,5815.44,29511,641,4833,
2004-06-30_09:16,5812.08,5812.08,5812.08,5812.08,30165,611,5032,
2004-06-30_09:17,5810.12,5810.12,5810.12,5810.12,21967,513,3967,
2004-06-30_09:18,5809.59,5809.59,5809.59,5809.59,15744,344,3060,
2004-06-30_09:19,5811.54,5811.54,5811.54,5811.54,31059,732,4728,
2004-06-30_09:20,5823.49,5823.49,5823.49,5823.49,24719,628,4408,
2004-06-30_09:21,5824.56,5824.56,5824.56,5824.56,22596,534,3665,
2004-06-30_09:22,5833.86,5833.86,5833.86,5833.86,33507,794,5702,
2004-06-30_09:23,5844.98,5844.98,5844.98,5844.98,52197,1206,8169,
2004-06-30_09:24,5846.67,5846.67,5846.67,5846.67,32724,683,5188,
2004-06-30_09:25,5850.46,5850.46,5850.46,5850.46,30723,729,5273,
2004-06-30_09:26,5848.78,5848.78,5848.78,5848.78,38178,901,6555,
2004-06-30_09:27,5846.32,5846.32,5846.32,5846.32,32742,683,5277,
2004-06-30_09:28,5849.90,5849.90,5849.90,5849.90,19940,409,3616,
2004-06-30_09:29,5842.41,5842.41,5842.41,5842.41,22866,457,3747,
2004-06-30_09:30,5844.14,5844.14,5844.14,5844.14,22305,439,3994,
2004-06-30_09:31,5837.56,5837.56,5837.56,5837.56,18527,343,3132,
2004-06-30_09:32,5837.71,5837.71,5837.71,5837.71,13606,270,2503,
2004-06-30_09:33,5833.96,5833.96,5833.96,5833.96,21107,471,3536,
2004-06-30_09:34,5839.22,5839.22,5839.22,5839.22,16846,386,3142,
2004-06-30_09:35,5843.66,5843.66,5843.66,5843.66,15682,389,2781,
2004-06-30_09:36,5848.61,5848.61,5848.61,5848.61,19914,495,3597,
2004-06-30_09:37,5848.11,5848.11,5848.11,5848.11,19878,446,3715,
2004-06-30_09:38,5851.17,5851.17,5851.17,5851.17,15647,352,2806,
2004-06-30_09:39,5848.67,5848.67,5848.67,5848.67,20678,518,3344,
2004-06-30_09:40,5849.22,5849.22,5849.22,5849.22,26842,587,3738,
2004-06-30_09:41,5849.43,5849.43,5849.43,5849.43,20690,444,3256,
2004-06-30_09:42,5849.15,5849.15,5849.15,5849.15,13246,346,2530,
2004-06-30_09:43,5847.96,5847.96,5847.96,5847.96,16104,366,2671,
2004-06-30_09:44,5841.64,5841.64,5841.64,5841.64,14417,332,2478,
2004-06-30_09:45,5840.31,5840.31,5840.31,5840.31,13145,359,2150,
2004-06-30_09:46,5837.16,5837.16,5837.16,5837.16,12191,287,2177,
2004-06-30_09:47,5842.06,5842.06,5842.06,5842.06,15483,359,2997,
2004-06-30_09:48,5836.10,5836.10,5836.10,5836.10,13612,309,2500,
2004-06-30_09:49,5833.92,5833.92,5833.92,5833.92,9193,206,1610,
2004-06-30_09:50,5841.56,5841.56,5841.56,5841.56,13002,284,2460,
2004-06-30_09:51,5836.01,5836.01,5836.01,5836.01,11675,237,2125,
2004-06-30_09:52,5830.31,5830.31,5830.31,5830.31,7985,175,1634,
2004-06-30_09:53,5834.19,5834.19,5834.19,5834.19,9239,203,1663,
2004-06-30_09:54,5830.10,5830.10,5830.10,5830.10,10855,234,2182,
2004-06-30_09:55,5827.27,5827.27,5827.27,5827.27,11025,258,1950,
2004-06-30_09:56,5826.70,5826.70,5826.70,5826.70,10310,246,1764,
2004-06-30_09:57,5820.82,5820.82,5820.82,5820.82,16291,406,2411,
2004-06-30_09:58,5821.43,5821.43,5821.43,5821.43,12801,269,2274,
2004-06-30_09:59,5819.19,5819.19,5819.19,5819.19,10534,237,1880,
2004-06-30_10:00,5818.37,5818.37,5818.37,5818.37,8957,200,1606,
2004-06-30_10:01,5822.96,5822.96,5822.96,5822.96,12535,299,2237,
2004-06-30_10:02,5823.98,5823.98,5823.98,5823.98,10406,244,2096,
2004-06-30_10:03,5826.38,5826.38,5826.38,5826.38,8527,186,1500,
2004-06-30_10:04,5825.65,5825.65,5825.65,5825.65,8866,197,1643,
2004-06-30_10:05,5824.74,5824.74,5824.74,5824.74,8861,172,1648,
2004-06-30_10:06,5822.08,5822.08,5822.08,5822.08,7169,144,1398,
2004-06-30_10:07,5822.03,5822.03,5822.03,5822.03,4690,106,971,
2004-06-30_10:08,5822.05,5822.05,5822.05,5822.05,6566,136,1292,
2004-06-30_10:09,5818.31,5818.31,5818.31,5818.31,7120,167,1442,
2004-06-30_10:10,5827.23,5827.23,5827.23,5827.23,8658,198,1508,
2004-06-30_10:11,5820.40,5820.40,5820.40,5820.40,10223,215,1628,
2004-06-30_10:12,5821.98,5821.98,5821.98,5821.98,9688,183,1680,
2004-06-30_10:13,5827.99,5827.99,5827.99,5827.99,10559,248,1743,
2004-06-30_10:14,5833.02,5833.02,5833.02,5833.02,8132,189,1443,
2004-06-30_10:15,5829.02,5829.02,5829.02,5829.02,9405,188,1780,
2004-06-30_10:16,5827.83,5827.83,5827.83,5827.83,9250,190,1744,
2004-06-30_10:17,5826.18,5826.18,5826.18,5826.18,6020,130,1270,
2004-06-30_10:18,5824.94,5824.94,5824.94,5824.94,7350,162,1343,
2004-06-30_10:19,5824.54,5824.54,5824.54,5824.54,7835,154,1401,
2004-06-30_10:20,5820.54,5820.54,5820.54,5820.54,7218,147,1256,
2004-06-30_10:21,5822.90,5822.90,5822.90,5822.90,4796,95,874,
2004-06-30_10:22,5818.15,5818.15,5818.15,5818.15,6366,136,1366,
2004-06-30_10:23,5817.61,5817.61,5817.61,5817.61,7007,131,1343,
2004-06-30_10:24,5819.12,5819.12,5819.12,5819.12,5002,96,969,
2004-06-30_10:25,5819.41,5819.41,5819.41,5819.41,6697,163,1355,
2004-06-30_10:26,5821.36,5821.36,5821.36,5821.36,7571,175,1402,
2004-06-30_10:27,5822.71,5822.71,5822.71,5822.71,6151,121,1195,
2004-06-30_10:28,5826.89,5826.89,5826.89,5826.89,4598,92,961,
2004-06-30_10:29,5823.20,5823.20,5823.20,5823.20,6181,130,1280,
2004-06-30_10:30,5827.20,5827.20,5827.20,5827.20,6834,160,1426,
2004-06-30_10:31,5824.11,5824.11,5824.11,5824.11,6846,151,1264,
2004-06-30_10:32,5819.63,5819.63,5819.63,5819.63,8701,187,1663,
2004-06-30_10:33,5823.91,5823.91,5823.91,5823.91,11552,233,2071,
2004-06-30_10:34,5820.63,5820.63,5820.63,5820.63,8709,166,1797,
2004-06-30_10:35,5816.35,5816.35,5816.35,5816.35,7203,154,1436,
2004-06-30_10:36,5817.23,5817.23,5817.23,5817.23,8806,188,1928,
2004-06-30_10:37,5819.85,5819.85,5819.85,5819.85,9399,172,1812,
2004-06-30_10:38,5813.51,5813.51,5813.51,5813.51,6456,101,1134,
2004-06-30_10:39,5809.22,5809.22,5809.22,5809.22,6829,141,1411,
2004-06-30_10:40,5809.35,5809.35,5809.35,5809.35,11662,229,2180,
2004-06-30_10:41,5809.22,5809.22,5809.22,5809.22,13275,262,2442,
2004-06-30_10:42,5811.36,5811.36,5811.36,5811.36,12740,256,2328,
2004-06-30_10:43,5807.79,5807.79,5807.79,5807.79,19874,430,3318,
2004-06-30_10:44,5808.56,5808.56,5808.56,5808.56,13132,273,2660,
2004-06-30_10:45,5808.49,5808.49,5808.49,5808.49,11532,279,2134,
2004-06-30_10:46,5809.97,5809.97,5809.97,5809.97,12887,284,2209,
2004-06-30_10:47,5802.45,5802.45,5802.45,5802.45,14010,373,2902,
2004-06-30_10:48,5799.63,5799.63,5799.63,5799.63,9807,230,1784,
2004-06-30_10:49,5800.82,5800.82,5800.82,5800.82,10201,236,1768,
2004-06-30_10:50,5794.29,5794.29,5794.29,5794.29,13871,288,2488,
2004-06-30_10:51,5790.83,5790.83,5790.83,5790.83,11306,240,2082,
2004-06-30_10:52,5790.70,5790.70,5790.70,5790.70,9439,168,1735,
2004-06-30_10:53,5791.88,5791.88,5791.88,5791.88,12150,253,2177,
2004-06-30_10:54,5793.45,5793.45,5793.45,5793.45,13872,324,2550,
2004-06-30_10:55,5798.68,5798.68,5798.68,5798.68,7734,155,1693,
2004-06-30_10:56,5802.43,5802.43,5802.43,5802.43,6647,139,1383,
2004-06-30_10:57,5801.64,5801.64,5801.64,5801.64,8214,174,1929,
2004-06-30_10:58,5799.66,5799.66,5799.66,5799.66,8698,205,1726,
2004-06-30_10:59,5797.55,5797.55,5797.55,5797.55,5793,124,1156,
2004-06-30_11:00,5795.66,5795.66,5795.66,5795.66,7861,177,1453,
2004-06-30_11:01,5796.19,5796.19,5796.19,5796.19,9141,177,1609,
2004-06-30_11:02,5795.33,5795.33,5795.33,5795.33,7478,153,1407,
2004-06-30_11:03,5798.69,5798.69,5798.69,5798.69,4632,102,871,
2004-06-30_11:04,5802.42,5802.42,5802.42,5802.42,8530,192,1702,
2004-06-30_11:05,5807.95,5807.95,5807.95,5807.95,7476,177,1524,
2004-06-30_11:06,5808.23,5808.23,5808.23,5808.23,5040,103,970,
2004-06-30_11:07,5808.89,5808.89,5808.89,5808.89,6922,164,1329,
2004-06-30_11:08,5809.99,5809.99,5809.99,5809.99,6392,129,1291,
2004-06-30_11:09,5806.04,5806.04,5806.04,5806.04,5799,127,1099,
2004-06-30_11:10,5805.23,5805.23,5805.23,5805.23,3446,71,762,
2004-06-30_11:11,5806.03,5806.03,5806.03,5806.03,6847,136,1140,
2004-06-30_11:12,5802.70,5802.70,5802.70,5802.70,6390,110,1103,
2004-06-30_11:13,5803.36,5803.36,5803.36,5803.36,3985,69,725,
2004-06-30_11:14,5800.69,5800.69,5800.69,5800.69,3912,91,826,
2004-06-30_11:15,5802.15,5802.15,5802.15,5802.15,5483,121,941,
2004-06-30_11:16,5801.17,5801.17,5801.17,5801.17,5398,95,875,
2004-06-30_11:17,5803.92,5803.92,5803.92,5803.92,4471,93,715,
2004-06-30_11:18,5802.00,5802.00,5802.00,5802.00,5559,115,1049,
2004-06-30_11:19,5801.37,5801.37,5801.37,5801.37,5505,101,962,
2004-06-30_11:20,5802.66,5802.66,5802.66,5802.66,3837,75,595,
2004-06-30_11:21,5803.14,5803.14,5803.14,5803.14,4062,98,850,
2004-06-30_11:22,5797.27,5797.27,5797.27,5797.27,5058,112,921,
2004-06-30_11:23,5799.44,5799.44,5799.44,5799.44,4824,91,828,
2004-06-30_11:24,5798.04,5798.04,5798.04,5798.04,4053,97,712,
2004-06-30_11:25,5802.65,5802.65,5802.65,5802.65,5427,120,1014,
2004-06-30_11:26,5800.82,5800.82,5800.82,5800.82,5536,103,1023,
2004-06-30_11:27,5805.55,5805.55,5805.55,5805.55,4739,103,783,
2004-06-30_11:28,5805.00,5805.00,5805.00,5805.00,3687,82,801,
2004-06-30_11:29,5809.85,5809.85,5809.85,5809.85,6232,142,1254,
2004-06-30_11:30,5808.83,5808.83,5808.83,5808.83,6703,137,1102,
2004-06-30_11:31,5812.87,5812.87,5812.87,5812.87,4523,107,1050,
2004-06-30_11:32,5817.06,5817.06,5817.06,5817.06,8799,195,1537,
2004-06-30_11:33,5810.88,5810.88,5810.88,5810.88,6767,128,1234,
2004-06-30_11:34,5810.18,5810.18,5810.18,5810.18,5226,97,942,
2004-06-30_11:35,5812.90,5812.90,5812.90,5812.90,4622,99,1094,
2004-06-30_11:36,5810.56,5810.56,5810.56,5810.56,7521,140,1218,
2004-06-30_11:37,5812.58,5812.58,5812.58,5812.58,6777,165,1229,
2004-06-30_11:38,5810.20,5810.20,5810.20,5810.20,5770,122,905,
2004-06-30_11:39,5813.87,5813.87,5813.87,5813.87,7056,143,1192,
2004-06-30_11:40,5811.87,5811.87,5811.87,5811.87,5242,111,917,
2004-06-30_11:41,5809.45,5809.45,5809.45,5809.45,4956,89,724,
2004-06-30_11:42,5811.71,5811.71,5811.71,5811.71,5365,137,902,
2004-06-30_11:43,5808.74,5808.74,5808.74,5808.74,4845,107,854,
2004-06-30_11:44,5809.08,5809.08,5809.08,5809.08,4376,104,749,
2004-06-30_11:45,5809.04,5809.04,5809.04,5809.04,3463,74,629,
2004-06-30_11:46,5807.24,5807.24,5807.24,5807.24,5402,107,915,
2004-06-30_11:47,5808.39,5808.39,5808.39,5808.39,5372,112,1018,
2004-06-30_11:48,5808.50,5808.50,5808.50,5808.50,4636,88,756,
2004-06-30_11:49,5807.90,5807.90,5807.90,5807.90,4872,117,843,
2004-06-30_11:50,5812.81,5812.81,5812.81,5812.81,6039,154,1099,
2004-06-30_11:51,5809.01,5809.01,5809.01,5809.01,4823,104,1110,
2004-06-30_11:52,5812.72,5812.72,5812.72,5812.72,3708,87,684,
2004-06-30_11:53,5816.08,5816.08,5816.08,5816.08,7062,161,1359,
2004-06-30_11:54,5814.94,5814.94,5814.94,5814.94,9063,186,1604,
2004-06-30_11:55,5815.81,5815.81,5815.81,5815.81,7729,158,1475,
2004-06-30_11:56,5822.24,5822.24,5822.24,5822.24,20593,662,3395,
2004-06-30_11:57,5820.96,5820.96,5820.96,5820.96,16791,403,2784,
2004-06-30_11:58,5829.51,5829.51,5829.51,5829.51,15123,390,2716,
2004-06-30_11:59,5826.94,5826.94,5826.94,5826.94,6962,151,1180,
2004-06-30_12:00,5828.89,5828.89,5828.89,5828.89,18101,456,2697,
2004-06-30_12:01,5827.02,5827.02,5827.02,5827.02,16422,434,2522,
2004-06-30_12:02,5825.19,5825.19,5825.19,5825.19,7939,178,1329,
2004-06-30_12:03,5824.00,5824.00,5824.00,5824.00,8245,198,1656,
2004-06-30_12:04,5823.75,5823.75,5823.75,5823.75,11298,342,1984,
2004-06-30_12:05,5823.62,5823.62,5823.62,5823.62,10081,287,1742,
2004-06-30_12:06,5821.65,5821.65,5821.65,5821.65,5968,138,950,
2004-06-30_12:07,5821.56,5821.56,5821.56,5821.56,8384,188,1313,
2004-06-30_12:08,5816.73,5816.73,5816.73,5816.73,6822,143,1167,
2004-06-30_12:09,5812.54,5812.54,5812.54,5812.54,5032,109,850,
2004-06-30_12:10,5812.37,5812.37,5812.37,5812.37,7175,168,1144,
2004-06-30_12:11,5813.46,5813.46,5813.46,5813.46,7943,186,1323,
2004-06-30_12:12,5813.78,5813.78,5813.78,5813.78,6168,161,1096,
2004-06-30_12:13,5814.47,5814.47,5814.47,5814.47,3974,82,711,
2004-06-30_12:14,5814.10,5814.10,5814.10,5814.10,7125,143,1213,
2004-06-30_12:15,5812.45,5812.45,5812.45,5812.45,6781,143,1186,
2004-06-30_12:16,5812.09,5812.09,5812.09,5812.09,4735,92,892,
2004-06-30_12:17,5809.34,5809.34,5809.34,5809.34,6944,148,1117,
2004-06-30_12:18,5811.60,5811.60,5811.60,5811.60,7519,151,1438,
2004-06-30_12:19,5810.20,5810.20,5810.20,5810.20,8304,166,1452,
2004-06-30_12:20,5807.08,5807.08,5807.08,5807.08,4995,120,1040,
2004-06-30_12:21,5807.29,5807.29,5807.29,5807.29,7904,163,1475,
2004-06-30_12:22,5807.53,5807.53,5807.53,5807.53,10682,227,1670,
2004-06-30_12:23,5805.66,5805.66,5805.66,5805.66,7181,153,1238,
2004-06-30_12:24,5806.37,5806.37,5806.37,5806.37,7671,171,1401,
2004-06-30_12:25,5801.30,5801.30,5801.30,5801.30,8770,166,1649,
2004-06-30_12:26,5807.01,5807.01,5807.01,5807.01,8781,184,1495,
2004-06-30_12:27,5805.79,5805.79,5805.79,5805.79,5708,122,878,
2004-06-30_12:28,5805.57,5805.57,5805.57,5805.57,8927,204,1619,
2004-06-30_12:29,5813.01,5813.01,5813.01,5813.01,7767,160,1343,
2004-06-30_12:30,5809.58,5809.58,5809.58,5809.58,4587,112,825,
2004-06-30_12:31,5809.62,5809.62,5809.62,5809.62,7874,250,1227,
2004-06-30_12:32,5810.66,5810.66,5810.66,5810.66,6686,144,1489,
2004-06-30_12:33,5811.76,5811.76,5811.76,5811.76,5700,95,1203,
2004-06-30_12:34,5814.48,5814.48,5814.48,5814.48,5149,109,959,
2004-06-30_12:35,5810.78,5810.78,5810.78,5810.78,7639,174,1317,
2004-06-30_12:36,5811.83,5811.83,5811.83,5811.83,7270,181,1255,
2004-06-30_12:37,5809.87,5809.87,5809.87,5809.87,4882,102,918,
2004-06-30_12:38,5806.30,5806.30,5806.30,5806.30,5336,121,910,
2004-06-30_12:39,5810.08,5810.08,5810.08,5810.08,5614,117,1182,
2004-06-30_12:40,5809.61,5809.61,5809.61,5809.61,6573,126,1167,
2004-06-30_12:41,5814.31,5814.31,5814.31,5814.31,4370,81,827,
2004-06-30_12:42,5811.90,5811.90,5811.90,5811.90,8728,193,1419,
2004-06-30_12:43,5816.84,5816.84,5816.84,5816.84,9625,218,1529,
2004-06-30_12:44,5816.52,5816.52,5816.52,5816.52,5971,121,1181,
2004-06-30_12:45,5824.81,5824.81,5824.81,5824.81,7793,189,1386,
2004-06-30_12:46,5822.72,5822.72,5822.72,5822.72,15416,351,2108,
2004-06-30_12:47,5824.50,5824.50,5824.50,5824.50,12798,272,1910,
2004-06-30_12:48,5822.56,5822.56,5822.56,5822.56,5826,115,1194,
2004-06-30_12:49,5819.61,5819.61,5819.61,5819.61,11654,225,1877,
2004-06-30_12:50,5820.88,5820.88,5820.88,5820.88,12652,229,1758,
2004-06-30_12:51,5816.24,5816.24,5816.24,5816.24,6067,118,1247,
2004-06-30_12:52,5816.89,5816.89,5816.89,5816.89,7573,165,1236,
2004-06-30_12:53,5817.04,5817.04,5817.04,5817.04,9430,189,1618,
2004-06-30_12:54,5815.36,5815.36,5815.36,5815.36,8195,176,1444,
2004-06-30_12:55,5815.40,5815.40,5815.40,5815.40,5417,138,849,
2004-06-30_12:56,5813.71,5813.71,5813.71,5813.71,7532,160,1511,
2004-06-30_12:57,5817.04,5817.04,5817.04,5817.04,8195,190,1421,
2004-06-30_12:58,5816.84,5816.84,5816.84,5816.84,5950,135,1188,
2004-06-30_12:59,5813.15,5813.15,5813.15,5813.15,6876,160,1414,
2004-06-30_13:00,5819.43,5819.43,5819.43,5819.43,9071,210,1648,
2004-06-30_13:01,5816.89,5816.89,5816.89,5816.89,8814,198,1677,
2004-06-30_13:02,5814.16,5814.16,5814.16,5814.16,8561,195,1476,
2004-06-30_13:03,5818.09,5818.09,5818.09,5818.09,11836,279,2303,
2004-06-30_13:04,5823.09,5823.09,5823.09,5823.09,16328,382,3132,
2004-06-30_13:05,5825.68,5825.68,5825.68,5825.68,14890,321,2510,
2004-06-30_13:06,5831.96,5831.96,5831.96,5831.96,15939,406,2844,
2004-06-30_13:07,5833.16,5833.16,5833.16,5833.16,17372,405,2964,
2004-06-30_13:08,5829.53,5829.53,5829.53,5829.53,13268,292,2400,
2004-06-30_13:09,5829.66,5829.66,5829.66,5829.66,8146,186,1647,
2004-06-30_13:10,5830.68,5830.68,5830.68,5830.68,15397,281,2523,
2004-06-30_13:11,5838.14,5838.14,5838.14,5838.14,16582,355,2669,
2004-06-30_13:12,5830.19,5830.19,5830.19,5830.19,11764,234,1844,
2004-06-30_13:13,5835.77,5835.77,5835.77,5835.77,13217,296,2285,
2004-06-30_13:14,5823.89,5823.89,5823.89,5823.89,13539,283,2462,
2004-06-30_13:15,5822.25,5822.25,5822.25,5822.25,11533,241,2049,
2004-06-30_13:16,5824.76,5824.76,5824.76,5824.76,10256,222,1607,
2004-06-30_13:17,5824.06,5824.06,5824.06,5824.06,19624,445,3167,
2004-06-30_13:18,5828.90,5828.90,5828.90,5828.90,18833,428,3067,
2004-06-30_13:19,5831.36,5831.36,5831.36,5831.36,13001,262,2278,
2004-06-30_13:20,5830.78,5830.78,5830.78,5830.78,17423,373,3051,
2004-06-30_13:21,5832.19,5832.19,5832.19,5832.19,22630,466,3652,
2004-06-30_13:22,5828.96,5828.96,5828.96,5828.96,21463,494,3704,
2004-06-30_13:23,5837.33,5837.33,5837.33,5837.33,18560,446,3306,
2004-06-30_13:24,5828.94,5828.94,5828.94,5828.94,28445,611,4877,
2004-06-30_13:25,5833.23,5833.23,5833.23,5833.23,30913,672,5167,
2004-06-30_13:26,5833.22,5833.22,5833.22,5833.22,0,0,0,
2004-06-30_13:27,5833.22,5833.22,5833.22,5833.22,0,0,0,
2004-06-30_13:28,5833.22,5833.22,5833.22,5833.22,0,0,0,
2004-06-30_13:29,5833.22,5833.22,5833.22,5833.22,0,0,0,
2004-06-30_13:30,5839.44,5839.44,5839.44,5839.44,239559,5555,33383,
2004-07-01_09:01,5849.74,5849.74,5849.74,5849.74,87261,1804,14920,
2004-07-01_09:02,5845.66,5845.66,5845.66,5845.66,34673,736,5658,
2004-07-01_09:03,5845.16,5845.16,5845.16,5845.16,25757,487,4427,
2004-07-01_09:04,5840.65,5840.65,5840.65,5840.65,29843,664,4792,
2004-07-01_09:05,5831.19,5831.19,5831.19,5831.19,37041,798,6254,
2004-07-01_09:06,5819.59,5819.59,5819.59,5819.59,30805,598,5311,
2004-07-01_09:07,5816.39,5816.39,5816.39,5816.39,23097,508,4006,
2004-07-01_09:08,5812.09,5812.09,5812.09,5812.09,25894,523,4272,
2004-07-01_09:09,5810.88,5810.88,5810.88,5810.88,22336,521,4291,
2004-07-01_09:10,5815.02,5815.02,5815.02,5815.02,18646,454,3331,
2004-07-01_09:11,5819.02,5819.02,5819.02,5819.02,20164,471,3703,
2004-07-01_09:12,5826.50,5826.50,5826.50,5826.50,26725,580,4909,
2004-07-01_09:13,5835.44,5835.44,5835.44,5835.44,23419,494,4392,
2004-07-01_09:14,5835.87,5835.87,5835.87,5835.87,22086,442,3725,
2004-07-01_09:15,5838.90,5838.90,5838.90,5838.90,28861,595,4584,
2004-07-01_09:16,5836.86,5836.86,5836.86,5836.86,28934,594,4564,
2004-07-01_09:17,5835.43,5835.43,5835.43,5835.43,19293,377,3024,
2004-07-01_09:18,5832.37,5832.37,5832.37,5832.37,16541,395,2580,
2004-07-01_09:19,5833.94,5833.94,5833.94,5833.94,19858,426,3245,
2004-07-01_09:20,5836.24,5836.24,5836.24,5836.24,16528,360,2686,
2004-07-01_09:21,5833.55,5833.55,5833.55,5833.55,13350,281,2029,
2004-07-01_09:22,5830.77,5830.77,5830.77,5830.77,15148,337,2548,
2004-07-01_09:23,5830.01,5830.01,5830.01,5830.01,20261,465,3399,
2004-07-01_09:24,5833.19,5833.19,5833.19,5833.19,14405,318,2677,
2004-07-01_09:25,5835.92,5835.92,5835.92,5835.92,15899,332,2703,
2004-07-01_09:26,5837.93,5837.93,5837.93,5837.93,19778,395,3587,
2004-07-01_09:27,5841.05,5841.05,5841.05,5841.05,17567,361,3136,
2004-07-01_09:28,5842.47,5842.47,5842.47,5842.47,15876,367,2671,
2004-07-01_09:29,5844.14,5844.14,5844.14,5844.14,23535,579,4242,
2004-07-01_09:30,5848.93,5848.93,5848.93,5848.93,29346,666,4744,
2004-07-01_09:31,5850.16,5850.16,5850.16,5850.16,25521,547,4183,
2004-07-01_09:32,5853.68,5853.68,5853.68,5853.68,21886,515,3654,
2004-07-01_09:33,5856.17,5856.17,5856.17,5856.17,30001,666,4700,
2004-07-01_09:34,5857.79,5857.79,5857.79,5857.79,24188,559,4200,
2004-07-01_09:35,5857.95,5857.95,5857.95,5857.95,19373,426,3150,
2004-07-01_09:36,5853.28,5853.28,5853.28,5853.28,23534,509,3620,
2004-07-01_09:37,5854.97,5854.97,5854.97,5854.97,20729,451,3592,
2004-07-01_09:38,5855.05,5855.05,5855.05,5855.05,14043,324,2622,
2004-07-01_09:39,5853.48,5853.48,5853.48,5853.48,11363,247,2034,
2004-07-01_09:40,5853.54,5853.54,5853.54,5853.54,15799,386,2887,
2004-07-01_09:41,5852.87,5852.87,5852.87,5852.87,13977,331,2519,
2004-07-01_09:42,5847.89,5847.89,5847.89,5847.89,8256,166,1575,
2004-07-01_09:43,5851.88,5851.88,5851.88,5851.88,13213,248,2232,
2004-07-01_09:44,5847.81,5847.81,5847.81,5847.81,12151,256,2173,
2004-07-01_09:45,5850.20,5850.20,5850.20,5850.20,11673,259,1716,
2004-07-01_09:46,5848.17,5848.17,5848.17,5848.17,8157,167,1480,
2004-07-01_09:47,5849.01,5849.01,5849.01,5849.01,12825,274,2094,
2004-07-01_09:48,5849.40,5849.40,5849.40,5849.40,10883,224,1807,
2004-07-01_09:49,5848.86,5848.86,5848.86,5848.86,8323,173,1525,
2004-07-01_09:50,5847.53,5847.53,5847.53,5847.53,9215,211,1708,
2004-07-01_09:51,5851.40,5851.40,5851.40,5851.40,14048,321,2199,
2004-07-01_09:52,5852.75,5852.75,5852.75,5852.75,10769,218,1935,
2004-07-01_09:53,5852.44,5852.44,5852.44,5852.44,9121,207,1627,
2004-07-01_09:54,5855.13,5855.13,5855.13,5855.13,12711,268,2455,
2004-07-01_09:55,5856.90,5856.90,5856.90,5856.90,14093,316,2398,
2004-07-01_09:56,5857.92,5857.92,5857.92,5857.92,12466,282,2235,
2004-07-01_09:57,5859.00,5859.00,5859.00,5859.00,18903,467,3347,
2004-07-01_09:58,5862.17,5862.17,5862.17,5862.17,24397,551,4091,
2004-07-01_09:59,5863.56,5863.56,5863.56,5863.56,18974,414,3344,
2004-07-01_10:00,5862.77,5862.77,5862.77,5862.77,14955,333,2571,
2004-07-01_10:01,5862.81,5862.81,5862.81,5862.81,17965,372,3316,
2004-07-01_10:02,5865.00,5865.00,5865.00,5865.00,19231,408,3175,
2004-07-01_10:03,5859.25,5859.25,5859.25,5859.25,11641,245,2028,
2004-07-01_10:04,5857.70,5857.70,5857.70,5857.70,18041,407,3149,
2004-07-01_10:05,5854.80,5854.80,5854.80,5854.80,20345,462,3368,
2004-07-01_10:06,5854.60,5854.60,5854.60,5854.60,14490,273,2242,
2004-07-01_10:07,5855.91,5855.91,5855.91,5855.91,12114,275,1880,
2004-07-01_10:08,5851.88,5851.88,5851.88,5851.88,12772,256,2298,
2004-07-01_10:09,5850.33,5850.33,5850.33,5850.33,13065,300,2251,
2004-07-01_10:10,5848.03,5848.03,5848.03,5848.03,9678,212,1746,
2004-07-01_10:11,5846.53,5846.53,5846.53,5846.53,10789,224,1988,
2004-07-01_10:12,5845.64,5845.64,5845.64,5845.64,15021,299,2593,
2004-07-01_10:13,5840.97,5840.97,5840.97,5840.97,12020,255,2151,
2004-07-01_10:14,5841.29,5841.29,5841.29,5841.29,9299,186,1582,
2004-07-01_10:15,5839.16,5839.16,5839.16,5839.16,15712,324,2638,
2004-07-01_10:16,5838.17,5838.17,5838.17,5838.17,13417,295,2280,
2004-07-01_10:17,5834.71,5834.71,5834.71,5834.71,11777,243,1937,
2004-07-01_10:18,5834.81,5834.81,5834.81,5834.81,15184,326,2484,
2004-07-01_10:19,5829.08,5829.08,5829.08,5829.08,14868,348,2513,
2004-07-01_10:20,5829.11,5829.11,5829.11,5829.11,11493,254,2102,
2004-07-01_10:21,5828.15,5828.15,5828.15,5828.15,7646,175,1446,
2004-07-01_10:22,5829.83,5829.83,5829.83,5829.83,11103,231,2028,
2004-07-01_10:23,5834.33,5834.33,5834.33,5834.33,10361,246,1897,
2004-07-01_10:24,5831.94,5831.94,5831.94,5831.94,7102,152,1232,
2004-07-01_10:25,5836.83,5836.83,5836.83,5836.83,8026,176,1388,
2004-07-01_10:26,5835.03,5835.03,5835.03,5835.03,6602,146,1369,
2004-07-01_10:27,5840.22,5840.22,5840.22,5840.22,6698,126,1195,
2004-07-01_10:28,5837.20,5837.20,5837.20,5837.20,5354,114,858,
2004-07-01_10:29,5838.49,5838.49,5838.49,5838.49,6800,150,1330,
2004-07-01_10:30,5838.54,5838.54,5838.54,5838.54,7515,138,1322,
2004-07-01_10:31,5839.50,5839.50,5839.50,5839.50,5329,140,1017,
2004-07-01_10:32,5838.88,5838.88,5838.88,5838.88,5967,133,1088,
2004-07-01_10:33,5835.90,5835.90,5835.90,5835.90,7285,183,1352,
2004-07-01_10:34,5838.49,5838.49,5838.49,5838.49,6674,120,1243,
2004-07-01_10:35,5833.42,5833.42,5833.42,5833.42,4324,100,863,
2004-07-01_10:36,5835.73,5835.73,5835.73,5835.73,8158,171,1339,
2004-07-01_10:37,5831.13,5831.13,5831.13,5831.13,7143,147,1261,
2004-07-01_10:38,5829.47,5829.47,5829.47,5829.47,5834,119,1112,
2004-07-01_10:39,5830.17,5830.17,5830.17,5830.17,7095,136,1335,
2004-07-01_10:40,5830.53,5830.53,5830.53,5830.53,7788,166,1506,
2004-07-01_10:41,5828.69,5828.69,5828.69,5828.69,6215,125,1258,
2004-07-01_10:42,5829.50,5829.50,5829.50,5829.50,4573,103,938,
2004-07-01_10:43,5830.66,5830.66,5830.66,5830.66,7402,142,1400,
2004-07-01_10:44,5829.55,5829.55,5829.55,5829.55,7879,166,1380,
2004-07-01_10:45,5832.65,5832.65,5832.65,5832.65,4769,108,1059,
2004-07-01_10:46,5834.23,5834.23,5834.23,5834.23,6475,114,1141,
2004-07-01_10:47,5834.77,5834.77,5834.77,5834.77,7878,184,1399,
2004-07-01_10:48,5839.56,5839.56,5839.56,5839.56,7972,175,1361,
2004-07-01_10:49,5837.48,5837.48,5837.48,5837.48,6401,150,1136,
2004-07-01_10:50,5844.19,5844.19,5844.19,5844.19,9670,195,1895,
2004-07-01_10:51,5845.51,5845.51,5845.51,5845.51,12722,255,2035,
2004-07-01_10:52,5839.09,5839.09,5839.09,5839.09,10680,178,1674,
2004-07-01_10:53,5840.62,5840.62,5840.62,5840.62,11607,224,2023,
2004-07-01_10:54,5846.50,5846.50,5846.50,5846.50,13594,265,2031,
2004-07-01_10:55,5841.81,5841.81,5841.81,5841.81,10222,201,1668,
2004-07-01_10:56,5842.58,5842.58,5842.58,5842.58,6441,146,1047,
2004-07-01_10:57,5844.79,5844.79,5844.79,5844.79,10034,188,1835,
2004-07-01_10:58,5842.91,5842.91,5842.91,5842.91,9597,167,1655,
2004-07-01_10:59,5844.18,5844.18,5844.18,5844.18,5859,115,1137,
2004-07-01_11:00,5846.70,5846.70,5846.70,5846.70,8137,177,1362,
2004-07-01_11:01,5842.49,5842.49,5842.49,5842.49,9438,198,1727,
2004-07-01_11:02,5845.23,5845.23,5845.23,5845.23,9308,191,1724,
2004-07-01_11:03,5846.88,5846.88,5846.88,5846.88,6475,130,1129,
2004-07-01_11:04,5842.64,5842.64,5842.64,5842.64,10580,233,2007,
2004-07-01_11:05,5846.93,5846.93,5846.93,5846.93,9805,221,1787,
2004-07-01_11:06,5845.98,5845.98,5845.98,5845.98,8242,154,1518,
2004-07-01_11:07,5848.91,5848.91,5848.91,5848.91,7961,157,1373,
2004-07-01_11:08,5845.71,5845.71,5845.71,5845.71,7321,151,1472,
2004-07-01_11:09,5846.04,5846.04,5846.04,5846.04,5919,117,1099,
2004-07-01_11:10,5846.24,5846.24,5846.24,5846.24,4169,91,825,
2004-07-01_11:11,5845.13,5845.13,5845.13,5845.13,8200,173,1376,
2004-07-01_11:12,5848.45,5848.45,5848.45,5848.45,8317,176,1452,
2004-07-01_11:13,5849.10,5849.10,5849.10,5849.10,5221,119,1039,
2004-07-01_11:14,5846.64,5846.64,5846.64,5846.64,5840,127,1097,
2004-07-01_11:15,5849.33,5849.33,5849.33,5849.33,6881,152,1368,
2004-07-01_11:16,5846.88,5846.88,5846.88,5846.88,7008,143,1307,
2004-07-01_11:17,5848.54,5848.54,5848.54,5848.54,4891,97,1001,
2004-07-01_11:18,5849.36,5849.36,5849.36,5849.36,9193,217,1722,
2004-07-01_11:19,5851.66,5851.66,5851.66,5851.66,10766,223,1655,
2004-07-01_11:20,5853.45,5853.45,5853.45,5853.45,7427,157,1277,
2004-07-01_11:21,5850.37,5850.37,5850.37,5850.37,9531,202,1596,
2004-07-01_11:22,5849.75,5849.75,5849.75,5849.75,10969,200,1853,
2004-07-01_11:23,5854.15,5854.15,5854.15,5854.15,8473,170,1485,
2004-07-01_11:24,5852.06,5852.06,5852.06,5852.06,7225,140,1111,
2004-07-01_11:25,5852.32,5852.32,5852.32,5852.32,11761,255,1925,
2004-07-01_11:26,5849.72,5849.72,5849.72,5849.72,9572,198,1798,
2004-07-01_11:27,5852.20,5852.20,5852.20,5852.20,8985,204,1556,
2004-07-01_11:28,5853.34,5853.34,5853.34,5853.34,8588,171,1637,
2004-07-01_11:29,5852.62,5852.62,5852.62,5852.62,13914,269,1944,
2004-07-01_11:30,5855.06,5855.06,5855.06,5855.06,11597,248,1955,
2004-07-01_11:31,5852.94,5852.94,5852.94,5852.94,7798,145,1203,
2004-07-01_11:32,5854.62,5854.62,5854.62,5854.62,10442,225,1741,
2004-07-01_11:33,5856.96,5856.96,5856.96,5856.96,10730,221,1815,
2004-07-01_11:34,5855.28,5855.28,5855.28,5855.28,6305,166,1186,
2004-07-01_11:35,5854.92,5854.92,5854.92,5854.92,7507,172,1431,
2004-07-01_11:36,5851.61,5851.61,5851.61,5851.61,9179,180,1625,
2004-07-01_11:37,5854.17,5854.17,5854.17,5854.17,10837,188,1667,
2004-07-01_11:38,5855.67,5855.67,5855.67,5855.67,6169,111,1100,
2004-07-01_11:39,5851.97,5851.97,5851.97,5851.97,11273,195,1773,
2004-07-01_11:40,5853.33,5853.33,5853.33,5853.33,9818,175,1630,
2004-07-01_11:41,5851.03,5851.03,5851.03,5851.03,6866,127,1319,
2004-07-01_11:42,5853.65,5853.65,5853.65,5853.65,7872,157,1311,
2004-07-01_11:43,5850.81,5850.81,5850.81,5850.81,8427,181,1549,
2004-07-01_11:44,5851.65,5851.65,5851.65,5851.65,8245,141,1322,
2004-07-01_11:45,5852.30,5852.30,5852.30,5852.30,5204,87,905,
2004-07-01_11:46,5850.74,5850.74,5850.74,5850.74,8971,165,1449,
2004-07-01_11:47,5854.31,5854.31,5854.31,5854.31,8533,170,1470,
2004-07-01_11:48,5853.51,5853.51,5853.51,5853.51,4742,93,931,
2004-07-01_11:49,5851.21,5851.21,5851.21,5851.21,6691,148,1214,
2004-07-01_11:50,5850.23,5850.23,5850.23,5850.23,7190,137,1287,
2004-07-01_11:51,5851.60,5851.60,5851.60,5851.60,6606,134,1113,
2004-07-01_11:52,5854.05,5854.05,5854.05,5854.05,4684,100,870,
2004-07-01_11:53,5855.71,5855.71,5855.71,5855.71,6709,142,1261,
2004-07-01_11:54,5856.77,5856.77,5856.77,5856.77,6956,135,1149,
2004-07-01_11:55,5858.37,5858.37,5858.37,5858.37,5799,123,960,
2004-07-01_11:56,5853.79,5853.79,5853.79,5853.79,6389,158,1093,
2004-07-01_11:57,5858.63,5858.63,5858.63,5858.63,13976,329,2425,
2004-07-01_11:58,5857.73,5857.73,5857.73,5857.73,11213,259,1918,
2004-07-01_11:59,5859.26,5859.26,5859.26,5859.26,9511,229,1679,
2004-07-01_12:00,5866.88,5866.88,5866.88,5866.88,13886,314,2508,
2004-07-01_12:01,5863.10,5863.10,5863.10,5863.10,14040,291,2705,
2004-07-01_12:02,5865.90,5865.90,5865.90,5865.90,10237,219,1885,
2004-07-01_12:03,5870.45,5870.45,5870.45,5870.45,12920,295,2039,
2004-07-01_12:04,5870.59,5870.59,5870.59,5870.59,12787,267,2207,
2004-07-01_12:05,5862.65,5862.65,5862.65,5862.65,12561,253,2129,
2004-07-01_12:06,5861.17,5861.17,5861.17,5861.17,9451,175,1422,
2004-07-01_12:07,5863.62,5863.62,5863.62,5863.62,13696,283,2257,
2004-07-01_12:08,5865.02,5865.02,5865.02,5865.02,10254,209,1717,
2004-07-01_12:09,5864.88,5864.88,5864.88,5864.88,6938,166,1174,
2004-07-01_12:10,5862.56,5862.56,5862.56,5862.56,8863,166,1335,
2004-07-01_12:11,5859.81,5859.81,5859.81,5859.81,7955,172,1518,
2004-07-01_12:12,5860.86,5860.86,5860.86,5860.86,6571,137,1147,
2004-07-01_12:13,5859.70,5859.70,5859.70,5859.70,3763,81,786,
2004-07-01_12:14,5858.21,5858.21,5858.21,5858.21,7489,151,1203,
2004-07-01_12:15,5858.11,5858.11,5858.11,5858.11,7559,141,1221,
2004-07-01_12:16,5857.83,5857.83,5857.83,5857.83,5456,122,945,
2004-07-01_12:17,5860.64,5860.64,5860.64,5860.64,5903,108,1109,
2004-07-01_12:18,5858.49,5858.49,5858.49,5858.49,7646,134,1267,
2004-07-01_12:19,5859.14,5859.14,5859.14,5859.14,7018,145,1201,
2004-07-01_12:20,5860.18,5860.18,5860.18,5860.18,4180,81,716,
2004-07-01_12:21,5857.98,5857.98,5857.98,5857.98,6392,131,1213,
2004-07-01_12:22,5856.83,5856.83,5856.83,5856.83,6134,136,1256,
2004-07-01_12:23,5858.02,5858.02,5858.02,5858.02,4891,86,889,
2004-07-01_12:24,5861.03,5861.03,5861.03,5861.03,5218,106,1045,
2004-07-01_12:25,5862.00,5862.00,5862.00,5862.00,7430,149,1254,
2004-07-01_12:26,5857.68,5857.68,5857.68,5857.68,5975,120,1143,
2004-07-01_12:27,5856.80,5856.80,5856.80,5856.80,5524,85,812,
2004-07-01_12:28,5858.10,5858.10,5858.10,5858.10,8327,142,1328,
2004-07-01_12:29,5855.95,5855.95,5855.95,5855.95,6115,127,1249,
2004-07-01_12:30,5854.84,5854.84,5854.84,5854.84,4176,87,817,
2004-07-01_12:31,5854.74,5854.74,5854.74,5854.74,7456,140,1189,
2004-07-01_12:32,5851.95,5851.95,5851.95,5851.95,12448,223,1723,
2004-07-01_12:33,5854.24,5854.24,5854.24,5854.24,8100,156,1344,
2004-07-01_12:34,5853.58,5853.58,5853.58,5853.58,4600,95,847,
2004-07-01_12:35,5851.93,5851.93,5851.93,5851.93,10778,213,1696,
2004-07-01_12:36,5851.43,5851.43,5851.43,5851.43,8522,164,1435,
2004-07-01_12:37,5849.62,5849.62,5849.62,5849.62,6736,138,1257,
2004-07-01_12:38,5846.20,5846.20,5846.20,5846.20,9228,184,1536,
2004-07-01_12:39,5852.56,5852.56,5852.56,5852.56,11401,236,1917,
2004-07-01_12:40,5846.09,5846.09,5846.09,5846.09,11114,251,1925,
2004-07-01_12:41,5844.55,5844.55,5844.55,5844.55,6280,146,1063,
2004-07-01_12:42,5846.20,5846.20,5846.20,5846.20,10558,220,1909,
2004-07-01_12:43,5849.86,5849.86,5849.86,5849.86,10437,205,1796,
2004-07-01_12:44,5846.89,5846.89,5846.89,5846.89,6046,111,1117,
2004-07-01_12:45,5847.76,5847.76,5847.76,5847.76,8239,170,1312,
2004-07-01_12:46,5845.90,5845.90,5845.90,5845.90,9503,203,1704,
2004-07-01_12:47,5842.99,5842.99,5842.99,5842.99,7180,142,1435,
2004-07-01_12:48,5847.48,5847.48,5847.48,5847.48,5258,109,870,
2004-07-01_12:49,5843.63,5843.63,5843.63,5843.63,7826,154,1377,
2004-07-01_12:50,5845.40,5845.40,5845.40,5845.40,8594,204,1579,
2004-07-01_12:51,5845.77,5845.77,5845.77,5845.77,8186,208,1337,
2004-07-01_12:52,5842.40,5842.40,5842.40,5842.40,6557,156,1183,
2004-07-01_12:53,5841.69,5841.69,5841.69,5841.69,6583,143,1254,
2004-07-01_12:54,5842.08,5842.08,5842.08,5842.08,6221,139,1335,
2004-07-01_12:55,5838.73,5838.73,5838.73,5838.73,5343,114,997,
2004-07-01_12:56,5838.41,5838.41,5838.41,5838.41,9013,182,1705,
2004-07-01_12:57,5836.83,5836.83,5836.83,5836.83,13574,288,2279,
2004-07-01_12:58,5836.03,5836.03,5836.03,5836.03,9877,213,1681,
2004-07-01_12:59,5834.48,5834.48,5834.48,5834.48,10941,253,1993,
2004-07-01_13:00,5833.80,5833.80,5833.80,5833.80,15604,318,2534,
2004-07-01_13:01,5829.48,5829.48,5829.48,5829.48,12518,276,2334,
2004-07-01_13:02,5831.59,5831.59,5831.59,5831.59,8865,206,1775,
2004-07-01_13:03,5832.22,5832.22,5832.22,5832.22,16964,372,2858,
2004-07-01_13:04,5830.04,5830.04,5830.04,5830.04,12670,297,2379,
2004-07-01_13:05,5834.45,5834.45,5834.45,5834.45,8123,186,1589,
2004-07-01_13:06,5833.31,5833.31,5833.31,5833.31,10303,226,2011,
2004-07-01_13:07,5833.48,5833.48,5833.48,5833.48,9615,207,1988,
2004-07-01_13:08,5836.59,5836.59,5836.59,5836.59,9724,214,1721,
2004-07-01_13:09,5840.65,5840.65,5840.65,5840.65,6352,136,1198,
2004-07-01_13:10,5840.51,5840.51,5840.51,5840.51,10169,199,1937,
2004-07-01_13:11,5840.17,5840.17,5840.17,5840.17,9890,193,1841,
2004-07-01_13:12,5842.78,5842.78,5842.78,5842.78,7306,146,1386,
2004-07-01_13:13,5842.92,5842.92,5842.92,5842.92,8334,163,1589,
2004-07-01_13:14,5841.16,5841.16,5841.16,5841.16,12585,269,2286,
2004-07-01_13:15,5839.91,5839.91,5839.91,5839.91,12276,260,2302,
2004-07-01_13:16,5836.96,5836.96,5836.96,5836.96,7670,154,1466,
2004-07-01_13:17,5838.08,5838.08,5838.08,5838.08,16527,298,2868,
2004-07-01_13:18,5835.10,5835.10,5835.10,5835.10,15393,327,2942,
2004-07-01_13:19,5840.09,5840.09,5840.09,5840.09,10524,206,2130,
2004-07-01_13:20,5836.34,5836.34,5836.34,5836.34,12701,267,2398,
2004-07-01_13:21,5838.93,5838.93,5838.93,5838.93,14447,313,2753,
2004-07-01_13:22,5836.45,5836.45,5836.45,5836.45,15641,313,2665,
2004-07-01_13:23,5834.92,5834.92,5834.92,5834.92,11130,221,2179,
2004-07-01_13:24,5836.73,5836.73,5836.73,5836.73,20436,433,3901,
2004-07-01_13:25,5835.26,5835.26,5835.26,5835.26,22005,448,4055,
2004-07-01_13:26,5835.26,5835.26,5835.26,5835.26,0,0,0,
2004-07-01_13:27,5835.26,5835.26,5835.26,5835.26,0,0,0,
2004-07-01_13:28,5835.26,5835.26,5835.26,5835.26,0,0,0,
2004-07-01_13:29,5835.26,5835.26,5835.26,5835.26,0,0,0,
2004-07-01_13:30,5836.91,5836.91,5836.91,5836.91,146691,3170,25679,
2004-07-02_09:01,5738.22,5738.22,5738.22,5738.22,116114,2133,18471,
2004-07-02_09:02,5726.66,5726.66,5726.66,5726.66,48016,863,7437,
2004-07-02_09:03,5725.32,5725.32,5725.32,5725.32,27406,652,5190,
2004-07-02_09:04,5716.77,5716.77,5716.77,5716.77,25528,618,5186,
2004-07-02_09:05,5718.64,5718.64,5718.64,5718.64,34990,776,6528,
2004-07-02_09:06,5728.59,5728.59,5728.59,5728.59,27700,560,4995,
2004-07-02_09:07,5733.94,5733.94,5733.94,5733.94,21191,431,3714,
2004-07-02_09:08,5745.31,5745.31,5745.31,5745.31,24598,569,4839,
2004-07-02_09:09,5747.10,5747.10,5747.10,5747.10,26778,557,5050,
2004-07-02_09:10,5748.34,5748.34,5748.34,5748.34,23809,493,4206,
2004-07-02_09:11,5749.98,5749.98,5749.98,5749.98,20517,428,3750,
2004-07-02_09:12,5748.06,5748.06,5748.06,5748.06,24068,465,4560,
2004-07-02_09:13,5739.87,5739.87,5739.87,5739.87,21997,463,4105,
2004-07-02_09:14,5738.98,5738.98,5738.98,5738.98,17187,344,3085,
2004-07-02_09:15,5732.57,5732.57,5732.57,5732.57,23246,541,4610,
2004-07-02_09:16,5735.20,5735.20,5735.20,5735.20,22376,427,3643,
2004-07-02_09:17,5733.73,5733.73,5733.73,5733.73,19030,343,3010,
2004-07-02_09:18,5737.14,5737.14,5737.14,5737.14,17593,373,2961,
2004-07-02_09:19,5738.38,5738.38,5738.38,5738.38,22644,456,3981,
2004-07-02_09:20,5743.42,5743.42,5743.42,5743.42,18743,328,3621,
2004-07-02_09:21,5743.54,5743.54,5743.54,5743.54,15083,283,2905,
2004-07-02_09:22,5749.24,5749.24,5749.24,5749.24,16448,311,3135,
2004-07-02_09:23,5756.59,5756.59,5756.59,5756.59,19658,330,3441,
2004-07-02_09:24,5757.74,5757.74,5757.74,5757.74,16854,298,2677,
2004-07-02_09:25,5758.09,5758.09,5758.09,5758.09,15924,299,2265,
2004-07-02_09:26,5760.32,5760.32,5760.32,5760.32,22816,485,3845,
2004-07-02_09:27,5759.39,5759.39,5759.39,5759.39,20216,395,3308,
2004-07-02_09:28,5755.82,5755.82,5755.82,5755.82,12611,228,2274,
2004-07-02_09:29,5761.00,5761.00,5761.00,5761.00,16166,325,2663,
2004-07-02_09:30,5761.62,5761.62,5761.62,5761.62,16256,295,2876,
2004-07-02_09:31,5760.99,5760.99,5760.99,5760.99,14558,255,2459,
2004-07-02_09:32,5761.87,5761.87,5761.87,5761.87,11822,204,1940,
2004-07-02_09:33,5756.10,5756.10,5756.10,5756.10,16231,302,2871,
2004-07-02_09:34,5753.92,5753.92,5753.92,5753.92,18378,333,2756,
2004-07-02_09:35,5749.34,5749.34,5749.34,5749.34,12793,264,2299,
2004-07-02_09:36,5755.37,5755.37,5755.37,5755.37,13831,242,2255,
2004-07-02_09:37,5754.85,5754.85,5754.85,5754.85,12129,204,2086,
2004-07-02_09:38,5749.89,5749.89,5749.89,5749.89,8399,159,1522,
2004-07-02_09:39,5747.27,5747.27,5747.27,5747.27,8343,210,1552,
2004-07-02_09:40,5745.33,5745.33,5745.33,5745.33,13235,301,2546,
2004-07-02_09:41,5747.60,5747.60,5747.60,5747.60,13495,276,2287,
2004-07-02_09:42,5747.86,5747.86,5747.86,5747.86,9609,230,1738,
2004-07-02_09:43,5742.30,5742.30,5742.30,5742.30,9490,229,1906,
2004-07-02_09:44,5745.90,5745.90,5745.90,5745.90,9275,210,1847,
2004-07-02_09:45,5748.89,5748.89,5748.89,5748.89,7593,154,1385,
2004-07-02_09:46,5749.27,5749.27,5749.27,5749.27,6881,155,1393,
2004-07-02_09:47,5747.00,5747.00,5747.00,5747.00,10894,210,2197,
2004-07-02_09:48,5749.44,5749.44,5749.44,5749.44,10547,239,2072,
2004-07-02_09:49,5743.44,5743.44,5743.44,5743.44,8403,189,1672,
2004-07-02_09:50,5753.02,5753.02,5753.02,5753.02,7765,172,1780,
2004-07-02_09:51,5753.87,5753.87,5753.87,5753.87,9955,227,1939,
2004-07-02_09:52,5752.05,5752.05,5752.05,5752.05,8177,168,1481,
2004-07-02_09:53,5752.26,5752.26,5752.26,5752.26,8038,190,1408,
2004-07-02_09:54,5753.31,5753.31,5753.31,5753.31,14757,348,2385,
2004-07-02_09:55,5757.05,5757.05,5757.05,5757.05,12197,316,2210,
2004-07-02_09:56,5758.93,5758.93,5758.93,5758.93,9596,262,1624,
2004-07-02_09:57,5760.02,5760.02,5760.02,5760.02,10157,243,2070,
2004-07-02_09:58,5760.31,5760.31,5760.31,5760.31,8941,223,1812,
2004-07-02_09:59,5761.03,5761.03,5761.03,5761.03,7526,152,1444,
2004-07-02_10:00,5756.80,5756.80,5756.80,5756.80,7287,172,1463,
2004-07-02_10:01,5758.80,5758.80,5758.80,5758.80,8577,176,1714,
2004-07-02_10:02,5753.46,5753.46,5753.46,5753.46,9785,208,1823,
2004-07-02_10:03,5752.14,5752.14,5752.14,5752.14,5232,114,1086,
2004-07-02_10:04,5754.33,5754.33,5754.33,5754.33,6824,142,1283,
2004-07-02_10:05,5746.37,5746.37,5746.37,5746.37,10452,240,1925,
2004-07-02_10:06,5747.87,5747.87,5747.87,5747.87,7640,191,1374,
2004-07-02_10:07,5752.62,5752.62,5752.62,5752.62,4788,90,867,
2004-07-02_10:08,5746.03,5746.03,5746.03,5746.03,8027,167,1553,
2004-07-02_10:09,5752.06,5752.06,5752.06,5752.06,8495,154,1426,
2004-07-02_10:10,5750.60,5750.60,5750.60,5750.60,5585,115,1012,
2004-07-02_10:11,5751.28,5751.28,5751.28,5751.28,6056,125,1065,
2004-07-02_10:12,5751.29,5751.29,5751.29,5751.29,6646,144,1245,
2004-07-02_10:13,5751.79,5751.79,5751.79,5751.79,7756,174,1441,
2004-07-02_10:14,5754.51,5754.51,5754.51,5754.51,4007,86,866,
2004-07-02_10:15,5752.89,5752.89,5752.89,5752.89,6944,128,1380,
2004-07-02_10:16,5753.18,5753.18,5753.18,5753.18,7162,160,1329,
2004-07-02_10:17,5754.96,5754.96,5754.96,5754.96,4660,109,876,
2004-07-02_10:18,5760.16,5760.16,5760.16,5760.16,5445,122,952,
2004-07-02_10:19,5759.89,5759.89,5759.89,5759.89,5592,111,1028,
2004-07-02_10:20,5762.69,5762.69,5762.69,5762.69,5440,120,938,
2004-07-02_10:21,5759.23,5759.23,5759.23,5759.23,4453,109,729,
2004-07-02_10:22,5764.85,5764.85,5764.85,5764.85,6808,153,1126,
2004-07-02_10:23,5766.20,5766.20,5766.20,5766.20,7504,170,1217,
2004-07-02_10:24,5767.65,5767.65,5767.65,5767.65,5099,105,950,
2004-07-02_10:25,5769.18,5769.18,5769.18,5769.18,7685,134,1277,
2004-07-02_10:26,5769.88,5769.88,5769.88,5769.88,7920,166,1541,
2004-07-02_10:27,5765.84,5765.84,5765.84,5765.84,7570,160,1377,
2004-07-02_10:28,5769.93,5769.93,5769.93,5769.93,4471,100,962,
2004-07-02_10:29,5772.93,5772.93,5772.93,5772.93,7270,160,1466,
2004-07-02_10:30,5768.11,5768.11,5768.11,5768.11,8959,198,1472,
2004-07-02_10:31,5763.72,5763.72,5763.72,5763.72,6977,169,1323,
2004-07-02_10:32,5766.39,5766.39,5766.39,5766.39,7373,166,1251,
2004-07-02_10:33,5761.52,5761.52,5761.52,5761.52,6944,175,1385,
2004-07-02_10:34,5762.51,5762.51,5762.51,5762.51,5891,131,1242,
2004-07-02_10:35,5761.49,5761.49,5761.49,5761.49,3279,82,716,
2004-07-02_10:36,5762.33,5762.33,5762.33,5762.33,6114,149,1168,
2004-07-02_10:37,5761.59,5761.59,5761.59,5761.59,6199,171,1163,
2004-07-02_10:38,5764.16,5764.16,5764.16,5764.16,3307,78,772,
2004-07-02_10:39,5762.79,5762.79,5762.79,5762.79,4186,101,868,
2004-07-02_10:40,5759.85,5759.85,5759.85,5759.85,5909,126,1061,
2004-07-02_10:41,5759.67,5759.67,5759.67,5759.67,4706,98,912,
2004-07-02_10:42,5758.85,5758.85,5758.85,5758.85,3726,85,735,
2004-07-02_10:43,5752.62,5752.62,5752.62,5752.62,7405,216,1448,
2004-07-02_10:44,5750.58,5750.58,5750.58,5750.58,5788,144,1275,
2004-07-02_10:45,5751.31,5751.31,5751.31,5751.31,4320,97,883,
2004-07-02_10:46,5756.20,5756.20,5756.20,5756.20,5009,124,845,
2004-07-02_10:47,5755.20,5755.20,5755.20,5755.20,4787,103,898,
2004-07-02_10:48,5755.02,5755.02,5755.02,5755.02,4158,77,705,
2004-07-02_10:49,5759.89,5759.89,5759.89,5759.89,2653,76,522,
2004-07-02_10:50,5761.16,5761.16,5761.16,5761.16,5131,125,900,
2004-07-02_10:51,5760.33,5760.33,5760.33,5760.33,4674,101,873,
2004-07-02_10:52,5759.52,5759.52,5759.52,5759.52,3513,61,614,
2004-07-02_10:53,5761.35,5761.35,5761.35,5761.35,3403,66,729,
2004-07-02_10:54,5761.80,5761.80,5761.80,5761.80,4167,98,837,
2004-07-02_10:55,5762.50,5762.50,5762.50,5762.50,4390,98,797,
2004-07-02_10:56,5763.55,5763.55,5763.55,5763.55,2772,63,455,
2004-07-02_10:57,5763.76,5763.76,5763.76,5763.76,6325,140,886,
2004-07-02_10:58,5767.28,5767.28,5767.28,5767.28,4756,130,931,
2004-07-02_10:59,5768.16,5768.16,5768.16,5768.16,4755,119,792,
2004-07-02_11:00,5765.38,5765.38,5765.38,5765.38,5057,107,887,
2004-07-02_11:01,5764.95,5764.95,5764.95,5764.95,9220,265,1460,
2004-07-02_11:02,5770.24,5770.24,5770.24,5770.24,9080,238,1361,
2004-07-02_11:03,5770.63,5770.63,5770.63,5770.63,6233,143,957,
2004-07-02_11:04,5773.37,5773.37,5773.37,5773.37,9405,253,1359,
2004-07-02_11:05,5775.76,5775.76,5775.76,5775.76,9294,189,1428,
2004-07-02_11:06,5774.46,5774.46,5774.46,5774.46,5788,107,976,
2004-07-02_11:07,5767.94,5767.94,5767.94,5767.94,10274,204,1379,
2004-07-02_11:08,5767.19,5767.19,5767.19,5767.19,7908,140,1471,
2004-07-02_11:09,5767.36,5767.36,5767.36,5767.36,9409,178,1305,
2004-07-02_11:10,5764.75,5764.75,5764.75,5764.75,5213,109,898,
2004-07-02_11:11,5762.98,5762.98,5762.98,5762.98,5844,117,1199,
2004-07-02_11:12,5763.68,5763.68,5763.68,5763.68,7552,135,1297,
2004-07-02_11:13,5765.32,5765.32,5765.32,5765.32,4934,102,946,
2004-07-02_11:14,5764.22,5764.22,5764.22,5764.22,5740,146,1192,
2004-07-02_11:15,5763.28,5763.28,5763.28,5763.28,5448,125,1093,
2004-07-02_11:16,5765.43,5765.43,5765.43,5765.43,4680,92,921,
2004-07-02_11:17,5768.15,5768.15,5768.15,5768.15,3778,82,566,
2004-07-02_11:18,5763.00,5763.00,5763.00,5763.00,6420,128,1256,
2004-07-02_11:19,5762.47,5762.47,5762.47,5762.47,6269,139,1229,
2004-07-02_11:20,5760.42,5760.42,5760.42,5760.42,4442,93,811,
2004-07-02_11:21,5765.89,5765.89,5765.89,5765.89,4916,97,892,
2004-07-02_11:22,5764.46,5764.46,5764.46,5764.46,7493,158,1326,
2004-07-02_11:23,5762.63,5762.63,5762.63,5762.63,5824,126,1009,
2004-07-02_11:24,5764.65,5764.65,5764.65,5764.65,2760,57,540,
2004-07-02_11:25,5764.41,5764.41,5764.41,5764.41,5325,118,1011,
2004-07-02_11:26,5763.06,5763.06,5763.06,5763.06,5756,122,1136,
2004-07-02_11:27,5760.69,5760.69,5760.69,5760.69,4144,84,721,
2004-07-02_11:28,5761.21,5761.21,5761.21,5761.21,4394,97,924,
2004-07-02_11:29,5758.64,5758.64,5758.64,5758.64,6507,170,1266,
2004-07-02_11:30,5758.18,5758.18,5758.18,5758.18,5669,119,1132,
2004-07-02_11:31,5757.75,5757.75,5757.75,5757.75,5021,116,850,
2004-07-02_11:32,5756.71,5756.71,5756.71,5756.71,7779,186,1537,
2004-07-02_11:33,5757.40,5757.40,5757.40,5757.40,9140,207,1865,
2004-07-02_11:34,5755.13,5755.13,5755.13,5755.13,5626,155,1193,
2004-07-02_11:35,5755.36,5755.36,5755.36,5755.36,7130,147,1173,
2004-07-02_11:36,5753.32,5753.32,5753.32,5753.32,10791,194,1690,
2004-07-02_11:37,5752.03,5752.03,5752.03,5752.03,8130,184,1513,
2004-07-02_11:38,5750.91,5750.91,5750.91,5750.91,6635,139,1074,
2004-07-02_11:39,5751.19,5751.19,5751.19,5751.19,9608,242,1810,
2004-07-02_11:40,5749.14,5749.14,5749.14,5749.14,8936,181,1536,
2004-07-02_11:41,5749.47,5749.47,5749.47,5749.47,5082,137,1017,
2004-07-02_11:42,5746.87,5746.87,5746.87,5746.87,6337,145,1189,
2004-07-02_11:43,5747.20,5747.20,5747.20,5747.20,6791,164,1263,
2004-07-02_11:44,5746.76,5746.76,5746.76,5746.76,6366,150,1288,
2004-07-02_11:45,5749.73,5749.73,5749.73,5749.73,3789,93,772,
2004-07-02_11:46,5748.17,5748.17,5748.17,5748.17,7102,194,1488,
2004-07-02_11:47,5747.48,5747.48,5747.48,5747.48,6592,148,1267,
2004-07-02_11:48,5750.93,5750.93,5750.93,5750.93,4679,117,881,
2004-07-02_11:49,5752.76,5752.76,5752.76,5752.76,4137,103,814,
2004-07-02_11:50,5752.31,5752.31,5752.31,5752.31,5329,109,915,
2004-07-02_11:51,5753.86,5753.86,5753.86,5753.86,4933,117,997,
2004-07-02_11:52,5751.30,5751.30,5751.30,5751.30,2837,54,530,
2004-07-02_11:53,5753.56,5753.56,5753.56,5753.56,5074,107,916,
2004-07-02_11:54,5756.26,5756.26,5756.26,5756.26,5109,103,912,
2004-07-02_11:55,5756.67,5756.67,5756.67,5756.67,2947,68,554,
2004-07-02_11:56,5754.52,5754.52,5754.52,5754.52,3466,68,611,
2004-07-02_11:57,5754.52,5754.52,5754.52,5754.52,5015,108,749,
2004-07-02_11:58,5753.88,5753.88,5753.88,5753.88,5045,126,906,
2004-07-02_11:59,5757.78,5757.78,5757.78,5757.78,2601,55,450,
2004-07-02_12:00,5752.31,5752.31,5752.31,5752.31,4355,86,777,
2004-07-02_12:01,5753.11,5753.11,5753.11,5753.11,4517,96,881,
2004-07-02_12:02,5757.16,5757.16,5757.16,5757.16,3151,59,525,
2004-07-02_12:03,5755.51,5755.51,5755.51,5755.51,4825,114,846,
2004-07-02_12:04,5755.16,5755.16,5755.16,5755.16,3601,73,723,
2004-07-02_12:05,5755.39,5755.39,5755.39,5755.39,4314,90,733,
2004-07-02_12:06,5754.97,5754.97,5754.97,5754.97,2552,47,427,
2004-07-02_12:07,5754.43,5754.43,5754.43,5754.43,4484,110,948,
2004-07-02_12:08,5752.92,5752.92,5752.92,5752.92,3989,74,783,
2004-07-02_12:09,5749.89,5749.89,5749.89,5749.89,3748,75,661,
2004-07-02_12:10,5750.35,5750.35,5750.35,5750.35,3031,65,578,
2004-07-02_12:11,5749.45,5749.45,5749.45,5749.45,4727,93,798,
2004-07-02_12:12,5750.91,5750.91,5750.91,5750.91,4069,80,749,
2004-07-02_12:13,5751.11,5751.11,5751.11,5751.11,3132,64,484,
2004-07-02_12:14,5750.78,5750.78,5750.78,5750.78,3454,75,705,
2004-07-02_12:15,5749.31,5749.31,5749.31,5749.31,4432,97,777,
2004-07-02_12:16,5752.95,5752.95,5752.95,5752.95,3238,68,583,
2004-07-02_12:17,5752.11,5752.11,5752.11,5752.11,3206,65,534,
2004-07-02_12:18,5751.05,5751.05,5751.05,5751.05,5007,115,821,
2004-07-02_12:19,5751.18,5751.18,5751.18,5751.18,4406,91,750,
2004-07-02_12:20,5751.24,5751.24,5751.24,5751.24,2406,43,469,
2004-07-02_12:21,5750.29,5750.29,5750.29,5750.29,5590,127,1060,
2004-07-02_12:22,5750.24,5750.24,5750.24,5750.24,6860,162,1202,
2004-07-02_12:23,5751.99,5751.99,5751.99,5751.99,6145,164,968,
2004-07-02_12:24,5751.46,5751.46,5751.46,5751.46,4214,77,742,
2004-07-02_12:25,5751.59,5751.59,5751.59,5751.59,5116,106,874,
2004-07-02_12:26,5750.54,5750.54,5750.54,5750.54,5767,127,1121,
2004-07-02_12:27,5750.89,5750.89,5750.89,5750.89,3164,75,672,
2004-07-02_12:28,5752.41,5752.41,5752.41,5752.41,6397,150,1137,
2004-07-02_12:29,5750.34,5750.34,5750.34,5750.34,5022,97,937,
2004-07-02_12:30,5749.82,5749.82,5749.82,5749.82,4042,78,817,
2004-07-02_12:31,5748.08,5748.08,5748.08,5748.08,3945,76,677,
2004-07-02_12:32,5744.82,5744.82,5744.82,5744.82,6464,163,1208,
2004-07-02_12:33,5743.54,5743.54,5743.54,5743.54,5424,120,1143,
2004-07-02_12:34,5742.50,5742.50,5742.50,5742.50,2852,68,657,
2004-07-02_12:35,5742.80,5742.80,5742.80,5742.80,5903,137,1343,
2004-07-02_12:36,5743.16,5743.16,5743.16,5743.16,7229,195,1570,
2004-07-02_12:37,5742.46,5742.46,5742.46,5742.46,6434,136,1234,
2004-07-02_12:38,5740.94,5740.94,5740.94,5740.94,6504,153,1336,
2004-07-02_12:39,5739.67,5739.67,5739.67,5739.67,6011,120,1341,
2004-07-02_12:40,5740.06,5740.06,5740.06,5740.06,8725,173,1635,
2004-07-02_12:41,5741.35,5741.35,5741.35,5741.35,4382,84,893,
2004-07-02_12:42,5737.12,5737.12,5737.12,5737.12,10474,236,2170,
2004-07-02_12:43,5734.96,5734.96,5734.96,5734.96,6603,148,1401,
2004-07-02_12:44,5733.59,5733.59,5733.59,5733.59,5983,123,1366,
2004-07-02_12:45,5733.07,5733.07,5733.07,5733.07,6481,137,1284,
2004-07-02_12:46,5736.26,5736.26,5736.26,5736.26,8923,203,1668,
2004-07-02_12:47,5736.08,5736.08,5736.08,5736.08,6758,131,1307,
2004-07-02_12:48,5736.45,5736.45,5736.45,5736.45,3937,99,769,
2004-07-02_12:49,5738.19,5738.19,5738.19,5738.19,7220,160,1382,
2004-07-02_12:50,5739.07,5739.07,5739.07,5739.07,6865,123,1362,
2004-07-02_12:51,5740.46,5740.46,5740.46,5740.46,4637,80,860,
2004-07-02_12:52,5741.37,5741.37,5741.37,5741.37,4774,96,854,
2004-07-02_12:53,5744.35,5744.35,5744.35,5744.35,6614,128,1309,
2004-07-02_12:54,5744.56,5744.56,5744.56,5744.56,5415,105,1052,
2004-07-02_12:55,5744.26,5744.26,5744.26,5744.26,4654,90,752,
2004-07-02_12:56,5747.29,5747.29,5747.29,5747.29,7222,140,1233,
2004-07-02_12:57,5749.07,5749.07,5749.07,5749.07,7291,142,1279,
2004-07-02_12:58,5749.78,5749.78,5749.78,5749.78,4842,95,941,
2004-07-02_12:59,5750.90,5750.90,5750.90,5750.90,4376,104,984,
2004-07-02_13:00,5750.13,5750.13,5750.13,5750.13,7483,138,1393,
2004-07-02_13:01,5745.84,5745.84,5745.84,5745.84,8605,179,1522,
2004-07-02_13:02,5746.07,5746.07,5746.07,5746.07,5176,96,892,
2004-07-02_13:03,5745.64,5745.64,5745.64,5745.64,8827,182,1553,
2004-07-02_13:04,5745.48,5745.48,5745.48,5745.48,7087,139,1224,
2004-07-02_13:05,5744.41,5744.41,5744.41,5744.41,5046,98,960,
2004-07-02_13:06,5742.97,5742.97,5742.97,5742.97,6064,107,1026,
2004-07-02_13:07,5740.98,5740.98,5740.98,5740.98,6834,147,1452,
2004-07-02_13:08,5737.10,5737.10,5737.10,5737.10,8076,187,1512,
2004-07-02_13:09,5743.24,5743.24,5743.24,5743.24,5044,111,1019,
2004-07-02_13:10,5736.22,5736.22,5736.22,5736.22,11876,321,2211,
2004-07-02_13:11,5735.53,5735.53,5735.53,5735.53,13330,313,2556,
2004-07-02_13:12,5734.24,5734.24,5734.24,5734.24,8955,191,1762,
2004-07-02_13:13,5736.25,5736.25,5736.25,5736.25,10067,224,1844,
2004-07-02_13:14,5733.76,5733.76,5733.76,5733.76,10258,212,2156,
2004-07-02_13:15,5736.82,5736.82,5736.82,5736.82,11126,209,2088,
2004-07-02_13:16,5735.55,5735.55,5735.55,5735.55,5841,117,1185,
2004-07-02_13:17,5735.44,5735.44,5735.44,5735.44,11670,222,2079,
2004-07-02_13:18,5736.40,5736.40,5736.40,5736.40,10799,223,2023,
2004-07-02_13:19,5736.30,5736.30,5736.30,5736.30,7972,168,1608,
2004-07-02_13:20,5738.91,5738.91,5738.91,5738.91,8567,193,1741,
2004-07-02_13:21,5739.56,5739.56,5739.56,5739.56,12783,285,2537,
2004-07-02_13:22,5741.18,5741.18,5741.18,5741.18,14044,293,2422,
2004-07-02_13:23,5744.69,5744.69,5744.69,5744.69,8542,183,1908,
2004-07-02_13:24,5741.36,5741.36,5741.36,5741.36,19154,449,3545,
2004-07-02_13:25,5740.76,5740.76,5740.76,5740.76,18943,449,3843,
2004-07-02_13:26,5740.76,5740.76,5740.76,5740.76,0,0,0,
2004-07-02_13:27,5740.76,5740.76,5740.76,5740.76,0,0,0,
2004-07-02_13:28,5740.76,5740.76,5740.76,5740.76,0,0,0,
2004-07-02_13:29,5740.76,5740.76,5740.76,5740.76,0,0,0,
2004-07-02_13:30,5746.70,5746.70,5746.70,5746.70,130669,2878,23390,
2004-07-05_09:01,5687.61,5687.61,5687.61,5687.61,117597,1236,12643,
2004-07-05_09:02,5691.48,5691.48,5691.48,5691.48,28066,396,4268,
2004-07-05_09:03,5692.05,5692.05,5692.05,5692.05,16592,336,3419,
2004-07-05_09:04,5698.76,5698.76,5698.76,5698.76,18177,380,3290,
2004-07-05_09:05,5700.43,5700.43,5700.43,5700.43,27713,536,4885,
2004-07-05_09:06,5705.60,5705.60,5705.60,5705.60,23115,429,4080,
2004-07-05_09:07,5707.08,5707.08,5707.08,5707.08,14400,282,2792,
2004-07-05_09:08,5696.53,5696.53,5696.53,5696.53,15743,361,3253,
2004-07-05_09:09,5692.85,5692.85,5692.85,5692.85,18701,419,3767,
2004-07-05_09:10,5687.96,5687.96,5687.96,5687.96,13928,319,2884,
2004-07-05_09:11,5684.88,5684.88,5684.88,5684.88,14058,328,2769,
2004-07-05_09:12,5675.40,5675.40,5675.40,5675.40,21805,501,4461,
2004-07-05_09:13,5671.81,5671.81,5671.81,5671.81,24811,581,4910,
2004-07-05_09:14,5667.31,5667.31,5667.31,5667.31,17408,368,3126,
2004-07-05_09:15,5664.46,5664.46,5664.46,5664.46,19378,421,3511,
2004-07-05_09:16,5660.90,5660.90,5660.90,5660.90,20907,450,3914,
2004-07-05_09:17,5663.60,5663.60,5663.60,5663.60,13522,268,2667,
2004-07-05_09:18,5665.48,5665.48,5665.48,5665.48,11246,238,2216,
2004-07-05_09:19,5669.06,5669.06,5669.06,5669.06,14828,304,3026,
2004-07-05_09:20,5673.90,5673.90,5673.90,5673.90,12492,307,2614,
2004-07-05_09:21,5671.92,5671.92,5671.92,5671.92,9723,219,1838,
2004-07-05_09:22,5672.67,5672.67,5672.67,5672.67,9618,228,2123,
2004-07-05_09:23,5671.76,5671.76,5671.76,5671.76,12102,256,2369,
2004-07-05_09:24,5669.63,5669.63,5669.63,5669.63,12280,299,2430,
2004-07-05_09:25,5662.84,5662.84,5662.84,5662.84,11135,273,2134,
2004-07-05_09:26,5656.75,5656.75,5656.75,5656.75,17359,446,3463,
2004-07-05_09:27,5653.75,5653.75,5653.75,5653.75,16602,393,3195,
2004-07-05_09:28,5652.61,5652.61,5652.61,5652.61,13400,333,2464,
2004-07-05_09:29,5647.30,5647.30,5647.30,5647.30,20212,450,3332,
2004-07-05_09:30,5651.12,5651.12,5651.12,5651.12,18049,368,3132,
2004-07-05_09:31,5647.69,5647.69,5647.69,5647.69,15830,334,2868,
2004-07-05_09:32,5647.83,5647.83,5647.83,5647.83,10540,202,2022,
2004-07-05_09:33,5650.71,5650.71,5650.71,5650.71,17151,298,2856,
2004-07-05_09:34,5650.57,5650.57,5650.57,5650.57,11694,218,2240,
2004-07-05_09:35,5652.90,5652.90,5652.90,5652.90,6894,142,1463,
2004-07-05_09:36,5655.83,5655.83,5655.83,5655.83,10093,223,2032,
2004-07-05_09:37,5659.43,5659.43,5659.43,5659.43,11624,226,2105,
2004-07-05_09:38,5664.20,5664.20,5664.20,5664.20,11840,218,1923,
2004-07-05_09:39,5667.84,5667.84,5667.84,5667.84,6392,122,1269,
2004-07-05_09:40,5667.37,5667.37,5667.37,5667.37,11012,202,2055,
2004-07-05_09:41,5671.95,5671.95,5671.95,5671.95,10709,210,1990,
2004-07-05_09:42,5668.31,5668.31,5668.31,5668.31,8254,142,1358,
2004-07-05_09:43,5669.35,5669.35,5669.35,5669.35,9297,185,1580,
2004-07-05_09:44,5667.15,5667.15,5667.15,5667.15,9284,178,1657,
2004-07-05_09:45,5666.97,5666.97,5666.97,5666.97,8648,148,1418,
2004-07-05_09:46,5669.02,5669.02,5669.02,5669.02,8144,151,1059,
2004-07-05_09:47,5670.91,5670.91,5670.91,5670.91,8400,142,1407,
2004-07-05_09:48,5669.68,5669.68,5669.68,5669.68,7749,101,1091,
2004-07-05_09:49,5665.20,5665.20,5665.20,5665.20,5813,118,1021,
2004-07-05_09:50,5667.13,5667.13,5667.13,5667.13,5691,99,956,
2004-07-05_09:51,5667.23,5667.23,5667.23,5667.23,6708,109,1209,
2004-07-05_09:52,5669.28,5669.28,5669.28,5669.28,5867,95,935,
2004-07-05_09:53,5669.64,5669.64,5669.64,5669.64,4738,87,714,
2004-07-05_09:54,5667.64,5667.64,5667.64,5667.64,6774,100,1092,
2004-07-05_09:55,5666.86,5666.86,5666.86,5666.86,7246,128,1247,
2004-07-05_09:56,5669.85,5669.85,5669.85,5669.85,5815,102,880,
2004-07-05_09:57,5666.62,5666.62,5666.62,5666.62,6340,122,1089,
2004-07-05_09:58,5665.11,5665.11,5665.11,5665.11,7109,142,1402,
2004-07-05_09:59,5664.81,5664.81,5664.81,5664.81,8805,159,1378,
2004-07-05_10:00,5664.64,5664.64,5664.64,5664.64,5479,106,918,
2004-07-05_10:01,5662.29,5662.29,5662.29,5662.29,9067,169,1536,
2004-07-05_10:02,5662.05,5662.05,5662.05,5662.05,9216,135,1445,
2004-07-05_10:03,5661.26,5661.26,5661.26,5661.26,7401,133,1074,
2004-07-05_10:04,5661.84,5661.84,5661.84,5661.84,9133,153,1269,
2004-07-05_10:05,5660.08,5660.08,5660.08,5660.08,12206,207,1684,
2004-07-05_10:06,5656.86,5656.86,5656.86,5656.86,11216,241,1818,
2004-07-05_10:07,5655.10,5655.10,5655.10,5655.10,8189,147,1324,
2004-07-05_10:08,5652.84,5652.84,5652.84,5652.84,12471,229,2024,
2004-07-05_10:09,5652.60,5652.60,5652.60,5652.60,12876,221,2057,
2004-07-05_10:10,5650.80,5650.80,5650.80,5650.80,9779,223,1711,
2004-07-05_10:11,5649.32,5649.32,5649.32,5649.32,9526,201,1681,
2004-07-05_10:12,5648.03,5648.03,5648.03,5648.03,13341,288,2504,
2004-07-05_10:13,5645.41,5645.41,5645.41,5645.41,13819,311,2742,
2004-07-05_10:14,5640.73,5640.73,5640.73,5640.73,14641,337,2785,
2004-07-05_10:15,5633.36,5633.36,5633.36,5633.36,25096,580,4543,
2004-07-05_10:16,5630.59,5630.59,5630.59,5630.59,28120,660,5243,
2004-07-05_10:17,5627.72,5627.72,5627.72,5627.72,18490,377,3310,
2004-07-05_10:18,5628.63,5628.63,5628.63,5628.63,19761,403,3468,
2004-07-05_10:19,5628.42,5628.42,5628.42,5628.42,17780,358,3229,
2004-07-05_10:20,5629.59,5629.59,5629.59,5629.59,14978,328,2533,
2004-07-05_10:21,5634.58,5634.58,5634.58,5634.58,7924,153,1570,
2004-07-05_10:22,5634.17,5634.17,5634.17,5634.17,11019,219,1968,
2004-07-05_10:23,5635.56,5635.56,5635.56,5635.56,7829,150,1727,
2004-07-05_10:24,5639.59,5639.59,5639.59,5639.59,7214,168,1282,
2004-07-05_10:25,5640.73,5640.73,5640.73,5640.73,6882,123,1213,
2004-07-05_10:26,5643.60,5643.60,5643.60,5643.60,8603,187,1645,
2004-07-05_10:27,5641.49,5641.49,5641.49,5641.49,5972,139,1106,
2004-07-05_10:28,5640.69,5640.69,5640.69,5640.69,3935,87,835,
2004-07-05_10:29,5641.81,5641.81,5641.81,5641.81,6291,132,1310,
2004-07-05_10:30,5644.03,5644.03,5644.03,5644.03,5812,114,1159,
2004-07-05_10:31,5644.07,5644.07,5644.07,5644.07,5192,91,778,
2004-07-05_10:32,5644.95,5644.95,5644.95,5644.95,4734,110,937,
2004-07-05_10:33,5641.27,5641.27,5641.27,5641.27,5427,124,1079,
2004-07-05_10:34,5643.00,5643.00,5643.00,5643.00,4617,104,852,
2004-07-05_10:35,5638.61,5638.61,5638.61,5638.61,3032,60,596,
2004-07-05_10:36,5641.92,5641.92,5641.92,5641.92,4551,88,894,
2004-07-05_10:37,5641.65,5641.65,5641.65,5641.65,5078,95,937,
2004-07-05_10:38,5640.64,5640.64,5640.64,5640.64,2590,47,574,
2004-07-05_10:39,5640.44,5640.44,5640.44,5640.44,3673,71,776,
2004-07-05_10:40,5639.90,5639.90,5639.90,5639.90,4782,80,922,
2004-07-05_10:41,5643.74,5643.74,5643.74,5643.74,4023,85,791,
2004-07-05_10:42,5640.71,5640.71,5640.71,5640.71,2210,44,461,
2004-07-05_10:43,5641.96,5641.96,5641.96,5641.96,4704,103,1038,
2004-07-05_10:44,5643.77,5643.77,5643.77,5643.77,3881,83,950,
2004-07-05_10:45,5644.55,5644.55,5644.55,5644.55,3396,65,678,
2004-07-05_10:46,5642.25,5642.25,5642.25,5642.25,3230,63,663,
2004-07-05_10:47,5643.31,5643.31,5643.31,5643.31,4530,94,845,
2004-07-05_10:48,5647.19,5647.19,5647.19,5647.19,3724,80,773,
2004-07-05_10:49,5648.34,5648.34,5648.34,5648.34,4161,91,678,
2004-07-05_10:50,5646.87,5646.87,5646.87,5646.87,5205,97,902,
2004-07-05_10:51,5649.02,5649.02,5649.02,5649.02,4249,79,838,
2004-07-05_10:52,5650.55,5650.55,5650.55,5650.55,2720,58,585,
2004-07-05_10:53,5651.31,5651.31,5651.31,5651.31,3857,89,651,
2004-07-05_10:54,5654.66,5654.66,5654.66,5654.66,6447,124,1007,
2004-07-05_10:55,5653.82,5653.82,5653.82,5653.82,6584,119,1164,
2004-07-05_10:56,5654.64,5654.64,5654.64,5654.64,5042,121,747,
2004-07-05_10:57,5656.65,5656.65,5656.65,5656.65,7296,158,1277,
2004-07-05_10:58,5656.72,5656.72,5656.72,5656.72,7442,162,1188,
2004-07-05_10:59,5657.62,5657.62,5657.62,5657.62,5479,130,902,
2004-07-05_11:00,5660.58,5660.58,5660.58,5660.58,5595,148,1060,
2004-07-05_11:01,5660.55,5660.55,5660.55,5660.55,7024,155,1144,
2004-07-05_11:02,5660.39,5660.39,5660.39,5660.39,6857,148,1120,
2004-07-05_11:03,5661.94,5661.94,5661.94,5661.94,3917,88,685,
2004-07-05_11:04,5661.48,5661.48,5661.48,5661.48,5115,116,956,
2004-07-05_11:05,5659.33,5659.33,5659.33,5659.33,4242,92,880,
2004-07-05_11:06,5660.61,5660.61,5660.61,5660.61,3391,67,669,
2004-07-05_11:07,5658.23,5658.23,5658.23,5658.23,3530,70,711,
2004-07-05_11:08,5659.81,5659.81,5659.81,5659.81,4534,88,862,
2004-07-05_11:09,5658.23,5658.23,5658.23,5658.23,3953,77,759,
2004-07-05_11:10,5656.40,5656.40,5656.40,5656.40,2837,53,557,
2004-07-05_11:11,5654.53,5654.53,5654.53,5654.53,4754,98,873,
2004-07-05_11:12,5656.53,5656.53,5656.53,5656.53,4781,87,837,
2004-07-05_11:13,5653.57,5653.57,5653.57,5653.57,5060,98,658,
2004-07-05_11:14,5655.44,5655.44,5655.44,5655.44,3940,71,620,
2004-07-05_11:15,5655.97,5655.97,5655.97,5655.97,3947,84,795,
2004-07-05_11:16,5654.62,5654.62,5654.62,5654.62,4427,90,798,
2004-07-05_11:17,5656.55,5656.55,5656.55,5656.55,2331,41,482,
2004-07-05_11:18,5662.45,5662.45,5662.45,5662.45,4252,83,862,
2004-07-05_11:19,5659.40,5659.40,5659.40,5659.40,3417,65,624,
2004-07-05_11:20,5660.61,5660.61,5660.61,5660.61,2230,49,435,
2004-07-05_11:21,5659.03,5659.03,5659.03,5659.03,3873,87,645,
2004-07-05_11:22,5658.23,5658.23,5658.23,5658.23,4144,89,676,
2004-07-05_11:23,5657.48,5657.48,5657.48,5657.48,3290,78,658,
2004-07-05_11:24,5658.87,5658.87,5658.87,5658.87,2473,48,411,
2004-07-05_11:25,5657.79,5657.79,5657.79,5657.79,4329,87,718,
2004-07-05_11:26,5655.15,5655.15,5655.15,5655.15,5163,124,861,
2004-07-05_11:27,5661.43,5661.43,5661.43,5661.43,2677,48,497,
2004-07-05_11:28,5656.90,5656.90,5656.90,5656.90,2542,63,515,
2004-07-05_11:29,5647.48,5647.48,5647.48,5647.48,4869,110,910,
2004-07-05_11:30,5652.30,5652.30,5652.30,5652.30,4607,102,762,
2004-07-05_11:31,5648.52,5648.52,5648.52,5648.52,5289,89,653,
2004-07-05_11:32,5648.26,5648.26,5648.26,5648.26,5623,98,853,
2004-07-05_11:33,5648.44,5648.44,5648.44,5648.44,5468,108,874,
2004-07-05_11:34,5650.33,5650.33,5650.33,5650.33,2384,42,498,
2004-07-05_11:35,5651.11,5651.11,5651.11,5651.11,3410,68,693,
2004-07-05_11:36,5651.94,5651.94,5651.94,5651.94,5368,118,953,
2004-07-05_11:37,5649.04,5649.04,5649.04,5649.04,6244,135,961,
2004-07-05_11:38,5649.61,5649.61,5649.61,5649.61,4053,102,671,
2004-07-05_11:39,5648.69,5648.69,5648.69,5648.69,5009,115,926,
2004-07-05_11:40,5649.22,5649.22,5649.22,5649.22,5360,114,1053,
2004-07-05_11:41,5651.66,5651.66,5651.66,5651.66,4445,89,735,
2004-07-05_11:42,5649.02,5649.02,5649.02,5649.02,4967,123,920,
2004-07-05_11:43,5649.80,5649.80,5649.80,5649.80,5786,118,865,
2004-07-05_11:44,5651.39,5651.39,5651.39,5651.39,4774,106,833,
2004-07-05_11:45,5652.70,5652.70,5652.70,5652.70,3521,88,589,
2004-07-05_11:46,5652.22,5652.22,5652.22,5652.22,5115,97,811,
2004-07-05_11:47,5651.24,5651.24,5651.24,5651.24,4654,104,825,
2004-07-05_11:48,5648.16,5648.16,5648.16,5648.16,3949,75,631,
2004-07-05_11:49,5647.30,5647.30,5647.30,5647.30,4904,128,795,
2004-07-05_11:50,5649.10,5649.10,5649.10,5649.10,5566,90,824,
2004-07-05_11:51,5650.40,5650.40,5650.40,5650.40,4806,97,727,
2004-07-05_11:52,5648.02,5648.02,5648.02,5648.02,3284,62,522,
2004-07-05_11:53,5652.52,5652.52,5652.52,5652.52,5615,144,755,
2004-07-05_11:54,5654.79,5654.79,5654.79,5654.79,4081,94,720,
2004-07-05_11:55,5651.70,5651.70,5651.70,5651.70,2949,64,475,
2004-07-05_11:56,5651.32,5651.32,5651.32,5651.32,3567,70,660,
2004-07-05_11:57,5653.06,5653.06,5653.06,5653.06,4357,73,775,
2004-07-05_11:58,5650.67,5650.67,5650.67,5650.67,3619,69,655,
2004-07-05_11:59,5654.35,5654.35,5654.35,5654.35,2142,38,379,
2004-07-05_12:00,5655.08,5655.08,5655.08,5655.08,3531,70,687,
2004-07-05_12:01,5654.57,5654.57,5654.57,5654.57,5094,104,779,
2004-07-05_12:02,5655.92,5655.92,5655.92,5655.92,3317,61,612,
2004-07-05_12:03,5661.08,5661.08,5661.08,5661.08,3678,83,749,
2004-07-05_12:04,5662.33,5662.33,5662.33,5662.33,7822,193,1145,
2004-07-05_12:05,5665.76,5665.76,5665.76,5665.76,6559,129,977,
2004-07-05_12:06,5666.29,5666.29,5666.29,5666.29,4297,70,616,
2004-07-05_12:07,5667.09,5667.09,5667.09,5667.09,7072,176,1059,
2004-07-05_12:08,5665.12,5665.12,5665.12,5665.12,5085,87,908,
2004-07-05_12:09,5666.27,5666.27,5666.27,5666.27,3404,75,693,
2004-07-05_12:10,5664.90,5664.90,5664.90,5664.90,3956,111,715,
2004-07-05_12:11,5663.72,5663.72,5663.72,5663.72,3384,79,729,
2004-07-05_12:12,5662.21,5662.21,5662.21,5662.21,3340,53,564,
2004-07-05_12:13,5662.60,5662.60,5662.60,5662.60,1763,27,364,
2004-07-05_12:14,5661.71,5661.71,5661.71,5661.71,3259,59,636,
2004-07-05_12:15,5660.28,5660.28,5660.28,5660.28,3647,65,602,
2004-07-05_12:16,5661.77,5661.77,5661.77,5661.77,2498,34,413,
2004-07-05_12:17,5660.84,5660.84,5660.84,5660.84,2218,40,511,
2004-07-05_12:18,5662.59,5662.59,5662.59,5662.59,2342,42,506,
2004-07-05_12:19,5658.33,5658.33,5658.33,5658.33,4480,82,684,
2004-07-05_12:20,5659.38,5659.38,5659.38,5659.38,1557,32,319,
2004-07-05_12:21,5659.58,5659.58,5659.58,5659.58,4152,81,707,
2004-07-05_12:22,5658.11,5658.11,5658.11,5658.11,2943,66,597,
2004-07-05_12:23,5659.03,5659.03,5659.03,5659.03,3387,56,529,
2004-07-05_12:24,5661.18,5661.18,5661.18,5661.18,2307,49,492,
2004-07-05_12:25,5657.50,5657.50,5657.50,5657.50,3892,67,725,
2004-07-05_12:26,5658.08,5658.08,5658.08,5658.08,4254,94,711,
2004-07-05_12:27,5657.91,5657.91,5657.91,5657.91,1997,42,418,
2004-07-05_12:28,5658.58,5658.58,5658.58,5658.58,3438,68,689,
2004-07-05_12:29,5657.27,5657.27,5657.27,5657.27,4574,120,691,
2004-07-05_12:30,5656.56,5656.56,5656.56,5656.56,3373,55,585,
2004-07-05_12:31,5657.20,5657.20,5657.20,5657.20,3213,58,585,
2004-07-05_12:32,5656.60,5656.60,5656.60,5656.60,4204,89,779,
2004-07-05_12:33,5656.25,5656.25,5656.25,5656.25,3592,55,707,
2004-07-05_12:34,5654.14,5654.14,5654.14,5654.14,3015,60,481,
2004-07-05_12:35,5658.68,5658.68,5658.68,5658.68,3937,80,735,
2004-07-05_12:36,5661.23,5661.23,5661.23,5661.23,4682,104,980,
2004-07-05_12:37,5656.61,5656.61,5656.61,5656.61,3905,74,765,
2004-07-05_12:38,5655.80,5655.80,5655.80,5655.80,4104,72,727,
2004-07-05_12:39,5658.86,5658.86,5658.86,5658.86,4600,93,925,
2004-07-05_12:40,5662.53,5662.53,5662.53,5662.53,4427,93,725,
2004-07-05_12:41,5663.70,5663.70,5663.70,5663.70,2064,40,434,
2004-07-05_12:42,5667.04,5667.04,5667.04,5667.04,5389,110,1000,
2004-07-05_12:43,5667.14,5667.14,5667.14,5667.14,4464,89,1050,
2004-07-05_12:44,5667.30,5667.30,5667.30,5667.30,4541,101,706,
2004-07-05_12:45,5668.68,5668.68,5668.68,5668.68,4287,88,805,
2004-07-05_12:46,5664.68,5664.68,5664.68,5664.68,5746,103,1027,
2004-07-05_12:47,5668.22,5668.22,5668.22,5668.22,4683,98,916,
2004-07-05_12:48,5666.43,5666.43,5666.43,5666.43,3353,61,578,
2004-07-05_12:49,5667.15,5667.15,5667.15,5667.15,4132,84,851,
2004-07-05_12:50,5663.86,5663.86,5663.86,5663.86,5946,104,902,
2004-07-05_12:51,5664.00,5664.00,5664.00,5664.00,4211,67,717,
2004-07-05_12:52,5663.78,5663.78,5663.78,5663.78,5272,75,779,
2004-07-05_12:53,5666.44,5666.44,5666.44,5666.44,7079,107,1044,
2004-07-05_12:54,5666.26,5666.26,5666.26,5666.26,5756,85,871,
2004-07-05_12:55,5669.52,5669.52,5669.52,5669.52,2423,47,541,
2004-07-05_12:56,5667.77,5667.77,5667.77,5667.77,5714,114,1200,
2004-07-05_12:57,5668.34,5668.34,5668.34,5668.34,5619,99,1099,
2004-07-05_12:58,5669.65,5669.65,5669.65,5669.65,4836,84,801,
2004-07-05_12:59,5673.20,5673.20,5673.20,5673.20,6380,105,1019,
2004-07-05_13:00,5673.30,5673.30,5673.30,5673.30,5941,121,1319,
2004-07-05_13:01,5671.06,5671.06,5671.06,5671.06,5813,102,1071,
2004-07-05_13:02,5674.35,5674.35,5674.35,5674.35,3440,67,720,
2004-07-05_13:03,5674.58,5674.58,5674.58,5674.58,7077,121,1280,
2004-07-05_13:04,5672.09,5672.09,5672.09,5672.09,7243,138,1240,
2004-07-05_13:05,5672.52,5672.52,5672.52,5672.52,5346,101,1066,
2004-07-05_13:06,5671.37,5671.37,5671.37,5671.37,6602,108,1191,
2004-07-05_13:07,5671.75,5671.75,5671.75,5671.75,7449,131,1367,
2004-07-05_13:08,5669.73,5669.73,5669.73,5669.73,6719,128,1327,
2004-07-05_13:09,5669.09,5669.09,5669.09,5669.09,4374,75,829,
2004-07-05_13:10,5664.69,5664.69,5664.69,5664.69,7451,142,1533,
2004-07-05_13:11,5667.16,5667.16,5667.16,5667.16,8066,134,1526,
2004-07-05_13:12,5661.58,5661.58,5661.58,5661.58,7115,119,1130,
2004-07-05_13:13,5667.07,5667.07,5667.07,5667.07,7400,133,1320,
2004-07-05_13:14,5662.42,5662.42,5662.42,5662.42,8501,163,1612,
2004-07-05_13:15,5665.27,5665.27,5665.27,5665.27,9342,190,1540,
2004-07-05_13:16,5663.94,5663.94,5663.94,5663.94,6273,119,1067,
2004-07-05_13:17,5666.28,5666.28,5666.28,5666.28,11425,234,2001,
2004-07-05_13:18,5664.25,5664.25,5664.25,5664.25,9295,180,1902,
2004-07-05_13:19,5667.50,5667.50,5667.50,5667.50,6762,135,1417,
2004-07-05_13:20,5662.57,5662.57,5662.57,5662.57,7292,158,1652,
2004-07-05_13:21,5660.92,5660.92,5660.92,5660.92,10897,218,2036,
2004-07-05_13:22,5662.57,5662.57,5662.57,5662.57,11100,197,2114,
2004-07-05_13:23,5665.28,5665.28,5665.28,5665.28,10879,260,1706,
2004-07-05_13:24,5670.71,5670.71,5670.71,5670.71,16520,325,3085,
2004-07-05_13:25,5671.60,5671.60,5671.60,5671.60,17433,323,3069,
2004-07-05_13:26,5671.60,5671.60,5671.60,5671.60,0,0,0,
2004-07-05_13:27,5671.60,5671.60,5671.60,5671.60,0,0,0,
2004-07-05_13:28,5671.60,5671.60,5671.60,5671.60,0,0,0,
2004-07-05_13:29,5671.60,5671.60,5671.60,5671.60,0,0,0,
2004-07-05_13:30,5659.78,5659.78,5659.78,5659.78,139087,3000,23170,
2004-07-06_09:01,5675.32,5675.32,5675.32,5675.32,90417,1154,10608,
2004-07-06_09:02,5677.80,5677.80,5677.80,5677.80,20303,450,4166,
2004-07-06_09:03,5683.50,5683.50,5683.50,5683.50,15115,348,3352,
2004-07-06_09:04,5685.08,5685.08,5685.08,5685.08,18896,395,3601,
2004-07-06_09:05,5689.78,5689.78,5689.78,5689.78,24996,562,4675,
2004-07-06_09:06,5689.87,5689.87,5689.87,5689.87,20449,450,3887,
2004-07-06_09:07,5688.93,5688.93,5688.93,5688.93,14267,296,2807,
2004-07-06_09:08,5686.66,5686.66,5686.66,5686.66,17195,362,3431,
2004-07-06_09:09,5681.17,5681.17,5681.17,5681.17,20123,417,3874,
2004-07-06_09:10,5677.08,5677.08,5677.08,5677.08,15357,267,2781,
2004-07-06_09:11,5675.23,5675.23,5675.23,5675.23,12883,267,2227,
2004-07-06_09:12,5675.39,5675.39,5675.39,5675.39,17146,345,3108,
2004-07-06_09:13,5670.97,5670.97,5670.97,5670.97,15851,326,2874,
2004-07-06_09:14,5672.91,5672.91,5672.91,5672.91,9247,171,1779,
2004-07-06_09:15,5674.13,5674.13,5674.13,5674.13,11584,229,2149,
2004-07-06_09:16,5674.68,5674.68,5674.68,5674.68,12477,242,2352,
2004-07-06_09:17,5678.35,5678.35,5678.35,5678.35,10143,211,1985,
2004-07-06_09:18,5676.65,5676.65,5676.65,5676.65,8018,120,1427,
2004-07-06_09:19,5682.23,5682.23,5682.23,5682.23,11198,209,2154,
2004-07-06_09:20,5681.67,5681.67,5681.67,5681.67,11284,213,2008,
2004-07-06_09:21,5682.69,5682.69,5682.69,5682.69,7859,188,1556,
2004-07-06_09:22,5683.14,5683.14,5683.14,5683.14,9859,177,1953,
2004-07-06_09:23,5687.46,5687.46,5687.46,5687.46,10838,190,1975,
2004-07-06_09:24,5687.17,5687.17,5687.17,5687.17,9222,192,1617,
2004-07-06_09:25,5689.58,5689.58,5689.58,5689.58,9256,165,1619,
2004-07-06_09:26,5686.91,5686.91,5686.91,5686.91,10719,204,1993,
2004-07-06_09:27,5690.64,5690.64,5690.64,5690.64,13101,225,2090,
2004-07-06_09:28,5690.11,5690.11,5690.11,5690.11,7032,130,1362,
2004-07-06_09:29,5690.81,5690.81,5690.81,5690.81,10488,213,1796,
2004-07-06_09:30,5692.93,5692.93,5692.93,5692.93,9707,192,1887,
2004-07-06_09:31,5695.81,5695.81,5695.81,5695.81,7352,168,1545,
2004-07-06_09:32,5697.39,5697.39,5697.39,5697.39,6966,123,1237,
2004-07-06_09:33,5698.64,5698.64,5698.64,5698.64,10944,267,1946,
2004-07-06_09:34,5699.01,5699.01,5699.01,5699.01,9540,191,1812,
2004-07-06_09:35,5694.22,5694.22,5694.22,5694.22,7389,138,1305,
2004-07-06_09:36,5700.14,5700.14,5700.14,5700.14,11543,235,2094,
2004-07-06_09:37,5697.69,5697.69,5697.69,5697.69,10739,205,2038,
2004-07-06_09:38,5698.06,5698.06,5698.06,5698.06,10628,201,1612,
2004-07-06_09:39,5697.32,5697.32,5697.32,5697.32,7938,131,1368,
2004-07-06_09:40,5692.83,5692.83,5692.83,5692.83,9460,179,1691,
2004-07-06_09:41,5691.70,5691.70,5691.70,5691.70,8490,169,1712,
2004-07-06_09:42,5691.48,5691.48,5691.48,5691.48,5784,100,1123,
2004-07-06_09:43,5690.29,5690.29,5690.29,5690.29,6456,139,1241,
2004-07-06_09:44,5691.15,5691.15,5691.15,5691.15,8495,151,1552,
2004-07-06_09:45,5690.18,5690.18,5690.18,5690.18,8238,156,1386,
2004-07-06_09:46,5686.95,5686.95,5686.95,5686.95,6551,146,1276,
2004-07-06_09:47,5681.28,5681.28,5681.28,5681.28,11095,212,1920,
2004-07-06_09:48,5679.65,5679.65,5679.65,5679.65,9193,193,1805,
2004-07-06_09:49,5678.18,5678.18,5678.18,5678.18,8060,164,1521,
2004-07-06_09:50,5675.47,5675.47,5675.47,5675.47,12178,251,2109,
2004-07-06_09:51,5675.07,5675.07,5675.07,5675.07,11987,288,2308,
2004-07-06_09:52,5673.34,5673.34,5673.34,5673.34,11981,265,2044,
2004-07-06_09:53,5670.73,5670.73,5670.73,5670.73,8005,183,1423,
2004-07-06_09:54,5671.92,5671.92,5671.92,5671.92,9829,227,1932,
2004-07-06_09:55,5667.63,5667.63,5667.63,5667.63,8447,171,1694,
2004-07-06_09:56,5669.87,5669.87,5669.87,5669.87,7229,137,1289,
2004-07-06_09:57,5669.76,5669.76,5669.76,5669.76,8674,192,1553,
2004-07-06_09:58,5668.27,5668.27,5668.27,5668.27,8781,200,1788,
2004-07-06_09:59,5676.00,5676.00,5676.00,5676.00,6902,142,1408,
2004-07-06_10:00,5676.33,5676.33,5676.33,5676.33,4332,81,897,
2004-07-06_10:01,5677.18,5677.18,5677.18,5677.18,7715,157,1587,
2004-07-06_10:02,5674.14,5674.14,5674.14,5674.14,5242,111,1164,
2004-07-06_10:03,5675.47,5675.47,5675.47,5675.47,4328,89,871,
2004-07-06_10:04,5676.00,5676.00,5676.00,5676.00,4962,111,958,
2004-07-06_10:05,5678.20,5678.20,5678.20,5678.20,5950,121,1106,
2004-07-06_10:06,5671.02,5671.02,5671.02,5671.02,3844,81,827,
2004-07-06_10:07,5677.78,5677.78,5677.78,5677.78,4221,87,806,
2004-07-06_10:08,5672.10,5672.10,5672.10,5672.10,6242,132,1185,
2004-07-06_10:09,5673.19,5673.19,5673.19,5673.19,8966,200,1442,
2004-07-06_10:10,5668.17,5668.17,5668.17,5668.17,6092,127,1131,
2004-07-06_10:11,5666.31,5666.31,5666.31,5666.31,12907,291,2136,
2004-07-06_10:12,5662.55,5662.55,5662.55,5662.55,9568,207,1855,
2004-07-06_10:13,5664.72,5664.72,5664.72,5664.72,9948,212,1917,
2004-07-06_10:14,5658.31,5658.31,5658.31,5658.31,7680,158,1515,
2004-07-06_10:15,5660.57,5660.57,5660.57,5660.57,10815,245,2083,
2004-07-06_10:16,5656.92,5656.92,5656.92,5656.92,9454,200,1826,
2004-07-06_10:17,5659.49,5659.49,5659.49,5659.49,4759,98,1133,
2004-07-06_10:18,5657.77,5657.77,5657.77,5657.77,7295,160,1410,
2004-07-06_10:19,5659.90,5659.90,5659.90,5659.90,8249,171,1657,
2004-07-06_10:20,5661.71,5661.71,5661.71,5661.71,6848,130,1244,
2004-07-06_10:21,5659.73,5659.73,5659.73,5659.73,4340,102,924,
2004-07-06_10:22,5661.86,5661.86,5661.86,5661.86,5895,138,1160,
2004-07-06_10:23,5659.61,5659.61,5659.61,5659.61,4589,93,993,
2004-07-06_10:24,5661.26,5661.26,5661.26,5661.26,3907,72,720,
2004-07-06_10:25,5663.10,5663.10,5663.10,5663.10,3479,89,789,
2004-07-06_10:26,5660.53,5660.53,5660.53,5660.53,4213,91,978,
2004-07-06_10:27,5662.56,5662.56,5662.56,5662.56,3891,81,730,
2004-07-06_10:28,5658.67,5658.67,5658.67,5658.67,3088,74,643,
2004-07-06_10:29,5664.39,5664.39,5664.39,5664.39,4812,91,927,
2004-07-06_10:30,5661.57,5661.57,5661.57,5661.57,5496,93,850,
2004-07-06_10:31,5668.39,5668.39,5668.39,5668.39,4987,78,833,
2004-07-06_10:32,5666.30,5666.30,5666.30,5666.30,6353,114,999,
2004-07-06_10:33,5666.21,5666.21,5666.21,5666.21,4497,77,794,
2004-07-06_10:34,5669.89,5669.89,5669.89,5669.89,5350,107,1004,
2004-07-06_10:35,5670.30,5670.30,5670.30,5670.30,2779,53,517,
2004-07-06_10:36,5667.93,5667.93,5667.93,5667.93,4347,96,861,
2004-07-06_10:37,5670.68,5670.68,5670.68,5670.68,3771,84,824,
2004-07-06_10:38,5668.53,5668.53,5668.53,5668.53,2775,67,559,
2004-07-06_10:39,5667.60,5667.60,5667.60,5667.60,2548,62,634,
2004-07-06_10:40,5669.23,5669.23,5669.23,5669.23,3636,84,738,
2004-07-06_10:41,5670.38,5670.38,5670.38,5670.38,3334,70,643,
2004-07-06_10:42,5667.84,5667.84,5667.84,5667.84,2180,42,407,
2004-07-06_10:43,5668.58,5668.58,5668.58,5668.58,4537,94,791,
2004-07-06_10:44,5668.12,5668.12,5668.12,5668.12,3833,78,707,
2004-07-06_10:45,5665.01,5665.01,5665.01,5665.01,3819,51,579,
2004-07-06_10:46,5666.90,5666.90,5666.90,5666.90,3079,56,546,
2004-07-06_10:47,5672.17,5672.17,5672.17,5672.17,3672,76,730,
2004-07-06_10:48,5670.25,5670.25,5670.25,5670.25,3289,51,589,
2004-07-06_10:49,5669.32,5669.32,5669.32,5669.32,2233,52,488,
2004-07-06_10:50,5669.63,5669.63,5669.63,5669.63,3896,67,683,
2004-07-06_10:51,5669.57,5669.57,5669.57,5669.57,3563,70,642,
2004-07-06_10:52,5669.02,5669.02,5669.02,5669.02,2175,45,502,
2004-07-06_10:53,5668.70,5668.70,5668.70,5668.70,2992,60,546,
2004-07-06_10:54,5668.71,5668.71,5668.71,5668.71,2908,64,648,
2004-07-06_10:55,5666.69,5666.69,5666.69,5666.69,3135,56,585,
2004-07-06_10:56,5669.61,5669.61,5669.61,5669.61,2974,56,483,
2004-07-06_10:57,5669.61,5669.61,5669.61,5669.61,4666,96,779,
2004-07-06_10:58,5669.17,5669.17,5669.17,5669.17,4054,99,820,
2004-07-06_10:59,5668.86,5668.86,5668.86,5668.86,2759,56,546,
2004-07-06_11:00,5669.76,5669.76,5669.76,5669.76,3819,80,714,
2004-07-06_11:01,5667.49,5667.49,5667.49,5667.49,4689,81,796,
2004-07-06_11:02,5671.09,5671.09,5671.09,5671.09,3817,86,798,
2004-07-06_11:03,5669.12,5669.12,5669.12,5669.12,1791,42,407,
2004-07-06_11:04,5670.15,5670.15,5670.15,5670.15,3962,86,782,
2004-07-06_11:05,5670.21,5670.21,5670.21,5670.21,3382,74,790,
2004-07-06_11:06,5667.95,5667.95,5667.95,5667.95,2104,45,465,
2004-07-06_11:07,5670.04,5670.04,5670.04,5670.04,3777,75,627,
2004-07-06_11:08,5672.74,5672.74,5672.74,5672.74,5606,112,877,
2004-07-06_11:09,5670.69,5670.69,5670.69,5670.69,4597,79,744,
2004-07-06_11:10,5670.20,5670.20,5670.20,5670.20,2203,55,471,
2004-07-06_11:11,5672.91,5672.91,5672.91,5672.91,4366,78,762,
2004-07-06_11:12,5675.51,5675.51,5675.51,5675.51,3955,79,727,
2004-07-06_11:13,5678.64,5678.64,5678.64,5678.64,3288,67,664,
2004-07-06_11:14,5676.05,5676.05,5676.05,5676.05,4890,97,924,
2004-07-06_11:15,5681.93,5681.93,5681.93,5681.93,7372,168,1290,
2004-07-06_11:16,5683.52,5683.52,5683.52,5683.52,7151,146,1347,
2004-07-06_11:17,5678.17,5678.17,5678.17,5678.17,5352,148,982,
2004-07-06_11:18,5682.43,5682.43,5682.43,5682.43,12057,370,1813,
2004-07-06_11:19,5681.72,5681.72,5681.72,5681.72,7602,174,1556,
2004-07-06_11:20,5683.81,5683.81,5683.81,5683.81,4962,98,931,
2004-07-06_11:21,5681.90,5681.90,5681.90,5681.90,4510,95,985,
2004-07-06_11:22,5682.21,5682.21,5682.21,5682.21,6055,125,1162,
2004-07-06_11:23,5679.88,5679.88,5679.88,5679.88,4744,87,942,
2004-07-06_11:24,5680.13,5680.13,5680.13,5680.13,2546,56,573,
2004-07-06_11:25,5677.61,5677.61,5677.61,5677.61,4776,97,879,
2004-07-06_11:26,5682.60,5682.60,5682.60,5682.60,4845,89,951,
2004-07-06_11:27,5675.86,5675.86,5675.86,5675.86,4115,71,735,
2004-07-06_11:28,5677.64,5677.64,5677.64,5677.64,3416,66,693,
2004-07-06_11:29,5682.67,5682.67,5682.67,5682.67,4936,105,892,
2004-07-06_11:30,5678.98,5678.98,5678.98,5678.98,3761,59,688,
2004-07-06_11:31,5681.86,5681.86,5681.86,5681.86,2501,53,469,
2004-07-06_11:32,5678.63,5678.63,5678.63,5678.63,4283,83,725,
2004-07-06_11:33,5685.31,5685.31,5685.31,5685.31,4342,83,750,
2004-07-06_11:34,5682.66,5682.66,5682.66,5682.66,3201,74,659,
2004-07-06_11:35,5683.22,5683.22,5683.22,5683.22,2575,54,528,
2004-07-06_11:36,5682.10,5682.10,5682.10,5682.10,4024,76,756,
2004-07-06_11:37,5683.73,5683.73,5683.73,5683.73,4098,91,793,
2004-07-06_11:38,5685.61,5685.61,5685.61,5685.61,3576,76,554,
2004-07-06_11:39,5681.10,5681.10,5681.10,5681.10,3901,77,797,
2004-07-06_11:40,5681.68,5681.68,5681.68,5681.68,5322,89,787,
2004-07-06_11:41,5684.35,5684.35,5684.35,5684.35,2786,63,564,
2004-07-06_11:42,5683.14,5683.14,5683.14,5683.14,3408,79,664,
2004-07-06_11:43,5683.96,5683.96,5683.96,5683.96,3461,71,718,
2004-07-06_11:44,5681.48,5681.48,5681.48,5681.48,3997,76,649,
2004-07-06_11:45,5681.93,5681.93,5681.93,5681.93,2266,62,417,
2004-07-06_11:46,5685.11,5685.11,5685.11,5685.11,3750,76,738,
2004-07-06_11:47,5681.23,5681.23,5681.23,5681.23,4269,116,906,
2004-07-06_11:48,5685.78,5685.78,5685.78,5685.78,5439,103,708,
2004-07-06_11:49,5686.04,5686.04,5686.04,5686.04,3872,94,655,
2004-07-06_11:50,5692.43,5692.43,5692.43,5692.43,7081,159,1086,
2004-07-06_11:51,5691.17,5691.17,5691.17,5691.17,7210,130,1207,
2004-07-06_11:52,5688.50,5688.50,5688.50,5688.50,5552,136,964,
2004-07-06_11:53,5694.01,5694.01,5694.01,5694.01,10385,171,1642,
2004-07-06_11:54,5696.33,5696.33,5696.33,5696.33,7887,173,1450,
2004-07-06_11:55,5695.90,5695.90,5695.90,5695.90,6875,122,947,
2004-07-06_11:56,5693.47,5693.47,5693.47,5693.47,5679,126,1152,
2004-07-06_11:57,5695.68,5695.68,5695.68,5695.68,7490,146,1281,
2004-07-06_11:58,5698.52,5698.52,5698.52,5698.52,6000,159,1273,
2004-07-06_11:59,5695.80,5695.80,5695.80,5695.80,5000,97,812,
2004-07-06_12:00,5695.58,5695.58,5695.58,5695.58,7096,117,1159,
2004-07-06_12:01,5692.74,5692.74,5692.74,5692.74,5486,105,1086,
2004-07-06_12:02,5697.37,5697.37,5697.37,5697.37,5884,132,992,
2004-07-06_12:03,5695.98,5695.98,5695.98,5695.98,4764,101,838,
2004-07-06_12:04,5695.95,5695.95,5695.95,5695.95,4615,104,966,
2004-07-06_12:05,5695.10,5695.10,5695.10,5695.10,4889,72,757,
2004-07-06_12:06,5692.60,5692.60,5692.60,5692.60,2188,37,437,
2004-07-06_12:07,5691.82,5691.82,5691.82,5691.82,4485,96,850,
2004-07-06_12:08,5691.68,5691.68,5691.68,5691.68,4196,96,880,
2004-07-06_12:09,5691.50,5691.50,5691.50,5691.50,2847,59,554,
2004-07-06_12:10,5692.16,5692.16,5692.16,5692.16,3799,92,729,
2004-07-06_12:11,5689.76,5689.76,5689.76,5689.76,5226,107,833,
2004-07-06_12:12,5684.29,5684.29,5684.29,5684.29,4564,97,929,
2004-07-06_12:13,5687.59,5687.59,5687.59,5687.59,3645,80,619,
2004-07-06_12:14,5688.79,5688.79,5688.79,5688.79,5343,114,1034,
2004-07-06_12:15,5685.59,5685.59,5685.59,5685.59,4247,95,832,
2004-07-06_12:16,5684.77,5684.77,5684.77,5684.77,3509,74,609,
2004-07-06_12:17,5687.52,5687.52,5687.52,5687.52,3537,73,673,
2004-07-06_12:18,5686.07,5686.07,5686.07,5686.07,3831,76,814,
2004-07-06_12:19,5688.67,5688.67,5688.67,5688.67,3358,76,729,
2004-07-06_12:20,5688.45,5688.45,5688.45,5688.45,1515,42,351,
2004-07-06_12:21,5686.27,5686.27,5686.27,5686.27,3267,87,755,
2004-07-06_12:22,5684.27,5684.27,5684.27,5684.27,2849,66,647,
2004-07-06_12:23,5687.03,5687.03,5687.03,5687.03,2771,52,584,
2004-07-06_12:24,5689.12,5689.12,5689.12,5689.12,2971,65,615,
2004-07-06_12:25,5691.22,5691.22,5691.22,5691.22,3811,96,670,
2004-07-06_12:26,5685.39,5685.39,5685.39,5685.39,3799,90,672,
2004-07-06_12:27,5688.40,5688.40,5688.40,5688.40,2520,57,437,
2004-07-06_12:28,5689.25,5689.25,5689.25,5689.25,4535,105,990,
2004-07-06_12:29,5686.34,5686.34,5686.34,5686.34,3488,71,783,
2004-07-06_12:30,5688.32,5688.32,5688.32,5688.32,3073,61,617,
2004-07-06_12:31,5688.50,5688.50,5688.50,5688.50,3729,80,722,
2004-07-06_12:32,5685.69,5685.69,5685.69,5685.69,3320,64,727,
2004-07-06_12:33,5687.66,5687.66,5687.66,5687.66,5348,124,783,
2004-07-06_12:34,5691.95,5691.95,5691.95,5691.95,2366,52,583,
2004-07-06_12:35,5692.84,5692.84,5692.84,5692.84,4634,107,919,
2004-07-06_12:36,5689.92,5689.92,5689.92,5689.92,4966,102,935,
2004-07-06_12:37,5688.51,5688.51,5688.51,5688.51,3599,76,712,
2004-07-06_12:38,5694.51,5694.51,5694.51,5694.51,4242,94,891,
2004-07-06_12:39,5692.74,5692.74,5692.74,5692.74,7122,122,1190,
2004-07-06_12:40,5692.22,5692.22,5692.22,5692.22,5409,108,1069,
2004-07-06_12:41,5689.18,5689.18,5689.18,5689.18,2937,48,596,
2004-07-06_12:42,5695.91,5695.91,5695.91,5695.91,5603,112,1101,
2004-07-06_12:43,5691.88,5691.88,5691.88,5691.88,6593,128,1212,
2004-07-06_12:44,5691.78,5691.78,5691.78,5691.78,5367,132,890,
2004-07-06_12:45,5690.71,5690.71,5690.71,5690.71,4645,95,900,
2004-07-06_12:46,5689.56,5689.56,5689.56,5689.56,5773,115,1049,
2004-07-06_12:47,5691.45,5691.45,5691.45,5691.45,5740,107,1015,
2004-07-06_12:48,5689.42,5689.42,5689.42,5689.42,4452,75,715,
2004-07-06_12:49,5687.89,5687.89,5687.89,5687.89,7342,141,1214,
2004-07-06_12:50,5694.00,5694.00,5694.00,5694.00,6065,122,1242,
2004-07-06_12:51,5692.21,5692.21,5692.21,5692.21,4478,89,865,
2004-07-06_12:52,5693.06,5693.06,5693.06,5693.06,5093,103,996,
2004-07-06_12:53,5689.48,5689.48,5689.48,5689.48,4592,95,1073,
2004-07-06_12:54,5688.72,5688.72,5688.72,5688.72,4379,79,885,
2004-07-06_12:55,5691.27,5691.27,5691.27,5691.27,3538,64,628,
2004-07-06_12:56,5687.23,5687.23,5687.23,5687.23,5795,99,1122,
2004-07-06_12:57,5688.33,5688.33,5688.33,5688.33,6275,125,1127,
2004-07-06_12:58,5689.01,5689.01,5689.01,5689.01,6304,154,1123,
2004-07-06_12:59,5691.27,5691.27,5691.27,5691.27,6922,141,1248,
2004-07-06_13:00,5690.52,5690.52,5690.52,5690.52,8038,141,1352,
2004-07-06_13:01,5689.33,5689.33,5689.33,5689.33,6811,139,1246,
2004-07-06_13:02,5693.00,5693.00,5693.00,5693.00,4453,86,802,
2004-07-06_13:03,5692.73,5692.73,5692.73,5692.73,8460,188,1511,
2004-07-06_13:04,5693.57,5693.57,5693.57,5693.57,7163,154,1409,
2004-07-06_13:05,5692.04,5692.04,5692.04,5692.04,7100,152,1255,
2004-07-06_13:06,5694.55,5694.55,5694.55,5694.55,6925,130,1467,
2004-07-06_13:07,5698.24,5698.24,5698.24,5698.24,9739,188,1813,
2004-07-06_13:08,5698.79,5698.79,5698.79,5698.79,8705,173,1745,
2004-07-06_13:09,5698.37,5698.37,5698.37,5698.37,7372,171,1344,
2004-07-06_13:10,5699.52,5699.52,5699.52,5699.52,12913,274,2226,
2004-07-06_13:11,5702.72,5702.72,5702.72,5702.72,14346,254,2186,
2004-07-06_13:12,5703.32,5703.32,5703.32,5703.32,11211,208,1735,
2004-07-06_13:13,5706.41,5706.41,5706.41,5706.41,10892,253,2069,
2004-07-06_13:14,5706.10,5706.10,5706.10,5706.10,11997,274,2377,
2004-07-06_13:15,5708.83,5708.83,5708.83,5708.83,11512,283,2377,
2004-07-06_13:16,5708.46,5708.46,5708.46,5708.46,9536,242,1761,
2004-07-06_13:17,5709.43,5709.43,5709.43,5709.43,15867,346,2842,
2004-07-06_13:18,5710.98,5710.98,5710.98,5710.98,14147,315,2703,
2004-07-06_13:19,5713.05,5713.05,5713.05,5713.05,11932,251,2092,
2004-07-06_13:20,5712.44,5712.44,5712.44,5712.44,16648,379,3061,
2004-07-06_13:21,5714.06,5714.06,5714.06,5714.06,14926,306,2901,
2004-07-06_13:22,5714.42,5714.42,5714.42,5714.42,12518,224,2623,
2004-07-06_13:23,5717.65,5717.65,5717.65,5717.65,12382,261,2341,
2004-07-06_13:24,5723.58,5723.58,5723.58,5723.58,21008,456,4093,
2004-07-06_13:25,5718.55,5718.55,5718.55,5718.55,23972,512,4129,
2004-07-06_13:26,5718.55,5718.55,5718.55,5718.55,0,0,0,
2004-07-06_13:27,5718.55,5718.55,5718.55,5718.55,0,0,0,
2004-07-06_13:28,5718.55,5718.55,5718.55,5718.55,0,0,0,
2004-07-06_13:29,5718.55,5718.55,5718.55,5718.55,0,0,0,
2004-07-06_13:30,5733.57,5733.57,5733.57,5733.57,129199,2804,23573,
2004-07-07_09:01,5643.65,5643.65,5643.65,5643.65,81032,1901,13908,
2004-07-07_09:02,5644.94,5644.94,5644.94,5644.94,20209,419,3995,
2004-07-07_09:03,5649.47,5649.47,5649.47,5649.47,15879,327,3159,
2004-07-07_09:04,5654.73,5654.73,5654.73,5654.73,16950,420,3334,
2004-07-07_09:05,5658.51,5658.51,5658.51,5658.51,24376,532,4591,
2004-07-07_09:06,5663.37,5663.37,5663.37,5663.37,21473,540,3913,
2004-07-07_09:07,5664.17,5664.17,5664.17,5664.17,14014,299,2789,
2004-07-07_09:08,5660.27,5660.27,5660.27,5660.27,17216,392,3256,
2004-07-07_09:09,5658.03,5658.03,5658.03,5658.03,19276,374,3572,
2004-07-07_09:10,5655.71,5655.71,5655.71,5655.71,12427,222,2312,
2004-07-07_09:11,5654.86,5654.86,5654.86,5654.86,10676,210,2096,
2004-07-07_09:12,5655.61,5655.61,5655.61,5655.61,14256,272,2699,
2004-07-07_09:13,5652.12,5652.12,5652.12,5652.12,13811,260,2795,
2004-07-07_09:14,5656.53,5656.53,5656.53,5656.53,11168,216,2020,
2004-07-07_09:15,5653.93,5653.93,5653.93,5653.93,14979,289,2460,
2004-07-07_09:16,5659.27,5659.27,5659.27,5659.27,13446,252,2509,
2004-07-07_09:17,5659.73,5659.73,5659.73,5659.73,12281,238,2133,
2004-07-07_09:18,5662.95,5662.95,5662.95,5662.95,9992,186,1879,
2004-07-07_09:19,5665.58,5665.58,5665.58,5665.58,13089,268,2358,
2004-07-07_09:20,5667.84,5667.84,5667.84,5667.84,12677,259,2637,
2004-07-07_09:21,5669.58,5669.58,5669.58,5669.58,9337,182,1919,
2004-07-07_09:22,5672.93,5672.93,5672.93,5672.93,14516,320,2493,
2004-07-07_09:23,5674.94,5674.94,5674.94,5674.94,15926,306,2867,
2004-07-07_09:24,5675.57,5675.57,5675.57,5675.57,13756,282,2406,
2004-07-07_09:25,5678.02,5678.02,5678.02,5678.02,10552,194,1919,
2004-07-07_09:26,5672.27,5672.27,5672.27,5672.27,12207,241,2394,
2004-07-07_09:27,5665.65,5665.65,5665.65,5665.65,13141,291,2388,
2004-07-07_09:28,5664.68,5664.68,5664.68,5664.68,8765,186,1545,
2004-07-07_09:29,5660.32,5660.32,5660.32,5660.32,10764,257,1969,
2004-07-07_09:30,5658.89,5658.89,5658.89,5658.89,11351,226,2147,
2004-07-07_09:31,5663.19,5663.19,5663.19,5663.19,9278,188,1676,
2004-07-07_09:32,5660.68,5660.68,5660.68,5660.68,6595,177,1461,
2004-07-07_09:33,5660.11,5660.11,5660.11,5660.11,8533,201,1777,
2004-07-07_09:34,5660.74,5660.74,5660.74,5660.74,7959,138,1417,
2004-07-07_09:35,5659.10,5659.10,5659.10,5659.10,5093,96,1035,
2004-07-07_09:36,5664.67,5664.67,5664.67,5664.67,7588,137,1232,
2004-07-07_09:37,5666.12,5666.12,5666.12,5666.12,8410,167,1470,
2004-07-07_09:38,5663.19,5663.19,5663.19,5663.19,6324,143,1150,
2004-07-07_09:39,5667.60,5667.60,5667.60,5667.60,4985,92,950,
2004-07-07_09:40,5671.29,5671.29,5671.29,5671.29,7731,163,1365,
2004-07-07_09:41,5672.61,5672.61,5672.61,5672.61,9178,184,1471,
2004-07-07_09:42,5672.68,5672.68,5672.68,5672.68,6864,115,1125,
2004-07-07_09:43,5672.77,5672.77,5672.77,5672.77,7056,130,1291,
2004-07-07_09:44,5672.20,5672.20,5672.20,5672.20,10536,229,1625,
2004-07-07_09:45,5673.08,5673.08,5673.08,5673.08,7719,142,1261,
2004-07-07_09:46,5674.37,5674.37,5674.37,5674.37,5375,106,969,
2004-07-07_09:47,5673.48,5673.48,5673.48,5673.48,7629,177,1422,
2004-07-07_09:48,5676.14,5676.14,5676.14,5676.14,8538,189,1400,
2004-07-07_09:49,5675.71,5675.71,5675.71,5675.71,5015,115,876,
2004-07-07_09:50,5676.66,5676.66,5676.66,5676.66,7006,138,1173,
2004-07-07_09:51,5675.77,5675.77,5675.77,5675.77,9891,168,1559,
2004-07-07_09:52,5681.06,5681.06,5681.06,5681.06,6713,96,1100,
2004-07-07_09:53,5678.67,5678.67,5678.67,5678.67,5965,85,857,
2004-07-07_09:54,5681.85,5681.85,5681.85,5681.85,7686,139,1579,
2004-07-07_09:55,5682.10,5682.10,5682.10,5682.10,11562,242,1704,
2004-07-07_09:56,5684.64,5684.64,5684.64,5684.64,5212,98,1040,
2004-07-07_09:57,5681.89,5681.89,5681.89,5681.89,5908,113,1194,
2004-07-07_09:58,5683.33,5683.33,5683.33,5683.33,8654,165,1588,
2004-07-07_09:59,5683.76,5683.76,5683.76,5683.76,7985,158,1377,
2004-07-07_10:00,5685.05,5685.05,5685.05,5685.05,4980,107,833,
2004-07-07_10:01,5684.37,5684.37,5684.37,5684.37,7179,120,1247,
2004-07-07_10:02,5687.53,5687.53,5687.53,5687.53,7460,184,1360,
2004-07-07_10:03,5686.65,5686.65,5686.65,5686.65,5613,128,975,
2004-07-07_10:04,5689.94,5689.94,5689.94,5689.94,6746,143,1231,
2004-07-07_10:05,5690.23,5690.23,5690.23,5690.23,9908,199,1812,
2004-07-07_10:06,5689.33,5689.33,5689.33,5689.33,8594,161,1520,
2004-07-07_10:07,5692.22,5692.22,5692.22,5692.22,6832,130,1389,
2004-07-07_10:08,5693.84,5693.84,5693.84,5693.84,9902,183,2023,
2004-07-07_10:09,5694.59,5694.59,5694.59,5694.59,10544,181,1944,
2004-07-07_10:10,5696.83,5696.83,5696.83,5696.83,6939,129,1414,
2004-07-07_10:11,5693.64,5693.64,5693.64,5693.64,10106,184,1779,
2004-07-07_10:12,5695.64,5695.64,5695.64,5695.64,11917,208,1930,
2004-07-07_10:13,5695.75,5695.75,5695.75,5695.75,8842,173,1543,
2004-07-07_10:14,5696.84,5696.84,5696.84,5696.84,8038,169,1470,
2004-07-07_10:15,5698.46,5698.46,5698.46,5698.46,11822,242,2153,
2004-07-07_10:16,5697.11,5697.11,5697.11,5697.11,10510,223,1830,
2004-07-07_10:17,5700.24,5700.24,5700.24,5700.24,6946,142,1314,
2004-07-07_10:18,5700.67,5700.67,5700.67,5700.67,8095,160,1470,
2004-07-07_10:19,5704.13,5704.13,5704.13,5704.13,11931,356,2299,
2004-07-07_10:20,5704.66,5704.66,5704.66,5704.66,10899,218,1971,
2004-07-07_10:21,5708.23,5708.23,5708.23,5708.23,9948,269,1790,
2004-07-07_10:22,5707.31,5707.31,5707.31,5707.31,11860,316,2325,
2004-07-07_10:23,5704.03,5704.03,5704.03,5704.03,12998,332,2171,
2004-07-07_10:24,5702.83,5702.83,5702.83,5702.83,8536,183,1537,
2004-07-07_10:25,5703.31,5703.31,5703.31,5703.31,8922,254,1849,
2004-07-07_10:26,5702.34,5702.34,5702.34,5702.34,8506,223,1837,
2004-07-07_10:27,5703.21,5703.21,5703.21,5703.21,7026,148,1380,
2004-07-07_10:28,5702.65,5702.65,5702.65,5702.65,5485,119,1029,
2004-07-07_10:29,5700.58,5700.58,5700.58,5700.58,6289,134,1275,
2004-07-07_10:30,5706.19,5706.19,5706.19,5706.19,6059,129,1326,
2004-07-07_10:31,5701.72,5701.72,5701.72,5701.72,5233,89,847,
2004-07-07_10:32,5700.18,5700.18,5700.18,5700.18,5157,109,1058,
2004-07-07_10:33,5702.47,5702.47,5702.47,5702.47,6468,138,1245,
2004-07-07_10:34,5700.50,5700.50,5700.50,5700.50,5077,86,951,
2004-07-07_10:35,5701.27,5701.27,5701.27,5701.27,3874,89,925,
2004-07-07_10:36,5700.56,5700.56,5700.56,5700.56,5225,108,1096,
2004-07-07_10:37,5699.68,5699.68,5699.68,5699.68,4646,101,981,
2004-07-07_10:38,5698.87,5698.87,5698.87,5698.87,3672,64,635,
2004-07-07_10:39,5700.67,5700.67,5700.67,5700.67,4071,83,737,
2004-07-07_10:40,5702.58,5702.58,5702.58,5702.58,4955,109,1147,
2004-07-07_10:41,5703.18,5703.18,5703.18,5703.18,5484,108,1019,
2004-07-07_10:42,5700.88,5700.88,5700.88,5700.88,3749,87,641,
2004-07-07_10:43,5700.71,5700.71,5700.71,5700.71,5482,129,1074,
2004-07-07_10:44,5705.78,5705.78,5705.78,5705.78,6113,153,1356,
2004-07-07_10:45,5707.23,5707.23,5707.23,5707.23,4503,106,966,
2004-07-07_10:46,5706.50,5706.50,5706.50,5706.50,7393,171,1420,
2004-07-07_10:47,5708.33,5708.33,5708.33,5708.33,7796,186,1589,
2004-07-07_10:48,5710.63,5710.63,5710.63,5710.63,7004,180,1420,
2004-07-07_10:49,5712.95,5712.95,5712.95,5712.95,5120,126,1126,
2004-07-07_10:50,5715.05,5715.05,5715.05,5715.05,7370,171,1640,
2004-07-07_10:51,5715.12,5715.12,5715.12,5715.12,8918,225,1766,
2004-07-07_10:52,5716.87,5716.87,5716.87,5716.87,8908,211,1559,
2004-07-07_10:53,5720.26,5720.26,5720.26,5720.26,10361,243,1877,
2004-07-07_10:54,5720.37,5720.37,5720.37,5720.37,11136,250,2086,
2004-07-07_10:55,5720.71,5720.71,5720.71,5720.71,8443,198,1811,
2004-07-07_10:56,5718.93,5718.93,5718.93,5718.93,7791,179,1333,
2004-07-07_10:57,5722.71,5722.71,5722.71,5722.71,10031,223,1849,
2004-07-07_10:58,5718.30,5718.30,5718.30,5718.30,8690,223,1694,
2004-07-07_10:59,5716.32,5716.32,5716.32,5716.32,6063,137,1108,
2004-07-07_11:00,5718.62,5718.62,5718.62,5718.62,7413,161,1341,
2004-07-07_11:01,5719.99,5719.99,5719.99,5719.99,7481,175,1652,
2004-07-07_11:02,5717.25,5717.25,5717.25,5717.25,6384,147,1134,
2004-07-07_11:03,5713.48,5713.48,5713.48,5713.48,3857,119,730,
2004-07-07_11:04,5715.69,5715.69,5715.69,5715.69,7832,172,1564,
2004-07-07_11:05,5709.74,5709.74,5709.74,5709.74,7051,152,1253,
2004-07-07_11:06,5709.77,5709.77,5709.77,5709.77,4730,95,907,
2004-07-07_11:07,5709.36,5709.36,5709.36,5709.36,6403,141,1414,
2004-07-07_11:08,5710.58,5710.58,5710.58,5710.58,5550,120,1171,
2004-07-07_11:09,5708.06,5708.06,5708.06,5708.06,5079,124,1062,
2004-07-07_11:10,5710.30,5710.30,5710.30,5710.30,3209,78,611,
2004-07-07_11:11,5712.42,5712.42,5712.42,5712.42,5558,132,1071,
2004-07-07_11:12,5711.78,5711.78,5711.78,5711.78,5178,109,984,
2004-07-07_11:13,5713.83,5713.83,5713.83,5713.83,3437,69,776,
2004-07-07_11:14,5710.39,5710.39,5710.39,5710.39,4194,111,893,
2004-07-07_11:15,5710.67,5710.67,5710.67,5710.67,5056,114,1020,
2004-07-07_11:16,5713.35,5713.35,5713.35,5713.35,7468,218,1187,
2004-07-07_11:17,5717.24,5717.24,5717.24,5717.24,2774,66,577,
2004-07-07_11:18,5718.63,5718.63,5718.63,5718.63,6179,144,1132,
2004-07-07_11:19,5716.26,5716.26,5716.26,5716.26,5404,130,1171,
2004-07-07_11:20,5717.99,5717.99,5717.99,5717.99,7496,147,1278,
2004-07-07_11:21,5719.25,5719.25,5719.25,5719.25,5016,116,1051,
2004-07-07_11:22,5718.04,5718.04,5718.04,5718.04,5857,118,1190,
2004-07-07_11:23,5719.01,5719.01,5719.01,5719.01,4986,115,975,
2004-07-07_11:24,5719.35,5719.35,5719.35,5719.35,4208,84,662,
2004-07-07_11:25,5719.95,5719.95,5719.95,5719.95,5799,111,1004,
2004-07-07_11:26,5719.79,5719.79,5719.79,5719.79,9273,194,1462,
2004-07-07_11:27,5720.77,5720.77,5720.77,5720.77,5102,98,872,
2004-07-07_11:28,5722.67,5722.67,5722.67,5722.67,3620,75,833,
2004-07-07_11:29,5722.01,5722.01,5722.01,5722.01,6023,133,1212,
2004-07-07_11:30,5725.81,5725.81,5725.81,5725.81,5792,119,1171,
2004-07-07_11:31,5722.99,5722.99,5722.99,5722.99,4008,69,921,
2004-07-07_11:32,5721.59,5721.59,5721.59,5721.59,5914,114,1177,
2004-07-07_11:33,5722.51,5722.51,5722.51,5722.51,5711,116,1115,
2004-07-07_11:34,5721.54,5721.54,5721.54,5721.54,3777,80,808,
2004-07-07_11:35,5721.46,5721.46,5721.46,5721.46,3746,76,790,
2004-07-07_11:36,5720.56,5720.56,5720.56,5720.56,6019,126,1131,
2004-07-07_11:37,5720.80,5720.80,5720.80,5720.80,4975,117,1082,
2004-07-07_11:38,5724.39,5724.39,5724.39,5724.39,3043,68,615,
2004-07-07_11:39,5718.10,5718.10,5718.10,5718.10,4586,118,963,
2004-07-07_11:40,5721.74,5721.74,5721.74,5721.74,4360,100,1084,
2004-07-07_11:41,5723.00,5723.00,5723.00,5723.00,3665,67,714,
2004-07-07_11:42,5722.78,5722.78,5722.78,5722.78,3514,96,816,
2004-07-07_11:43,5722.79,5722.79,5722.79,5722.79,6282,144,987,
2004-07-07_11:44,5723.67,5723.67,5723.67,5723.67,5008,95,924,
2004-07-07_11:45,5725.21,5725.21,5725.21,5725.21,4215,87,697,
2004-07-07_11:46,5727.51,5727.51,5727.51,5727.51,9068,176,1401,
2004-07-07_11:47,5731.12,5731.12,5731.12,5731.12,7490,159,1423,
2004-07-07_11:48,5729.77,5729.77,5729.77,5729.77,9104,156,1335,
2004-07-07_11:49,5733.25,5733.25,5733.25,5733.25,10215,227,1771,
2004-07-07_11:50,5735.71,5735.71,5735.71,5735.71,11610,230,2039,
2004-07-07_11:51,5736.00,5736.00,5736.00,5736.00,12915,262,1980,
2004-07-07_11:52,5737.05,5737.05,5737.05,5737.05,9537,212,1744,
2004-07-07_11:53,5741.91,5741.91,5741.91,5741.91,17018,349,2692,
2004-07-07_11:54,5742.08,5742.08,5742.08,5742.08,15601,357,2589,
2004-07-07_11:55,5741.12,5741.12,5741.12,5741.12,9577,164,1488,
2004-07-07_11:56,5743.50,5743.50,5743.50,5743.50,10716,233,1961,
2004-07-07_11:57,5740.51,5740.51,5740.51,5740.51,11071,223,1894,
2004-07-07_11:58,5738.89,5738.89,5738.89,5738.89,8969,160,1591,
2004-07-07_11:59,5742.13,5742.13,5742.13,5742.13,6982,133,1132,
2004-07-07_12:00,5735.55,5735.55,5735.55,5735.55,9219,190,1642,
2004-07-07_12:01,5735.50,5735.50,5735.50,5735.50,10067,190,1751,
2004-07-07_12:02,5736.81,5736.81,5736.81,5736.81,5941,100,1098,
2004-07-07_12:03,5739.07,5739.07,5739.07,5739.07,6870,142,1262,
2004-07-07_12:04,5737.08,5737.08,5737.08,5737.08,9869,210,1557,
2004-07-07_12:05,5742.49,5742.49,5742.49,5742.49,7675,126,1318,
2004-07-07_12:06,5740.88,5740.88,5740.88,5740.88,4866,103,807,
2004-07-07_12:07,5741.23,5741.23,5741.23,5741.23,6923,124,1219,
2004-07-07_12:08,5740.70,5740.70,5740.70,5740.70,6241,107,1122,
2004-07-07_12:09,5745.10,5745.10,5745.10,5745.10,5077,95,884,
2004-07-07_12:10,5743.59,5743.59,5743.59,5743.59,5557,139,1061,
2004-07-07_12:11,5743.55,5743.55,5743.55,5743.55,6315,137,1140,
2004-07-07_12:12,5742.02,5742.02,5742.02,5742.02,5722,106,987,
2004-07-07_12:13,5741.37,5741.37,5741.37,5741.37,3520,78,607,
2004-07-07_12:14,5740.34,5740.34,5740.34,5740.34,5164,112,1010,
2004-07-07_12:15,5737.57,5737.57,5737.57,5737.57,6370,137,1188,
2004-07-07_12:16,5738.35,5738.35,5738.35,5738.35,4816,92,878,
2004-07-07_12:17,5734.88,5734.88,5734.88,5734.88,5799,147,1042,
2004-07-07_12:18,5734.17,5734.17,5734.17,5734.17,8141,202,1249,
2004-07-07_12:19,5732.17,5732.17,5732.17,5732.17,6710,146,1226,
2004-07-07_12:20,5728.90,5728.90,5728.90,5728.90,5416,122,996,
2004-07-07_12:21,5727.57,5727.57,5727.57,5727.57,11994,257,1885,
2004-07-07_12:22,5724.13,5724.13,5724.13,5724.13,8061,144,1617,
2004-07-07_12:23,5726.17,5726.17,5726.17,5726.17,5540,113,998,
2004-07-07_12:24,5722.11,5722.11,5722.11,5722.11,6929,142,1248,
2004-07-07_12:25,5722.80,5722.80,5722.80,5722.80,6414,140,1247,
2004-07-07_12:26,5725.72,5725.72,5725.72,5725.72,6084,134,1084,
2004-07-07_12:27,5722.02,5722.02,5722.02,5722.02,3724,74,740,
2004-07-07_12:28,5724.82,5724.82,5724.82,5724.82,7154,139,1084,
2004-07-07_12:29,5724.77,5724.77,5724.77,5724.77,5897,119,1046,
2004-07-07_12:30,5726.28,5726.28,5726.28,5726.28,3407,72,773,
2004-07-07_12:31,5724.07,5724.07,5724.07,5724.07,4911,104,880,
2004-07-07_12:32,5720.85,5720.85,5720.85,5720.85,5660,134,1173,
2004-07-07_12:33,5721.98,5721.98,5721.98,5721.98,3933,91,880,
2004-07-07_12:34,5721.85,5721.85,5721.85,5721.85,2847,72,599,
2004-07-07_12:35,5728.24,5728.24,5728.24,5728.24,3926,85,905,
2004-07-07_12:36,5724.11,5724.11,5724.11,5724.11,5852,144,992,
2004-07-07_12:37,5723.53,5723.53,5723.53,5723.53,4017,74,749,
2004-07-07_12:38,5727.14,5727.14,5727.14,5727.14,3690,77,748,
2004-07-07_12:39,5727.00,5727.00,5727.00,5727.00,5386,124,1127,
2004-07-07_12:40,5728.28,5728.28,5728.28,5728.28,5189,120,919,
2004-07-07_12:41,5729.22,5729.22,5729.22,5729.22,4119,64,655,
2004-07-07_12:42,5729.80,5729.80,5729.80,5729.80,8809,149,1299,
2004-07-07_12:43,5731.52,5731.52,5731.52,5731.52,8599,227,1315,
2004-07-07_12:44,5734.00,5734.00,5734.00,5734.00,4920,109,918,
2004-07-07_12:45,5729.47,5729.47,5729.47,5729.47,6518,127,1147,
2004-07-07_12:46,5733.87,5733.87,5733.87,5733.87,10255,198,1680,
2004-07-07_12:47,5729.07,5729.07,5729.07,5729.07,7302,123,1308,
2004-07-07_12:48,5732.09,5732.09,5732.09,5732.09,4789,99,823,
2004-07-07_12:49,5732.71,5732.71,5732.71,5732.71,6162,114,1188,
2004-07-07_12:50,5730.44,5730.44,5730.44,5730.44,6676,126,1080,
2004-07-07_12:51,5730.46,5730.46,5730.46,5730.46,4954,96,868,
2004-07-07_12:52,5727.63,5727.63,5727.63,5727.63,6423,131,1028,
2004-07-07_12:53,5727.83,5727.83,5727.83,5727.83,8282,189,1536,
2004-07-07_12:54,5725.10,5725.10,5725.10,5725.10,7773,159,1451,
2004-07-07_12:55,5725.72,5725.72,5725.72,5725.72,4683,120,956,
2004-07-07_12:56,5726.54,5726.54,5726.54,5726.54,8053,185,1601,
2004-07-07_12:57,5727.59,5727.59,5727.59,5727.59,8630,250,1692,
2004-07-07_12:58,5729.39,5729.39,5729.39,5729.39,5572,135,1167,
2004-07-07_12:59,5726.46,5726.46,5726.46,5726.46,6676,233,1320,
2004-07-07_13:00,5732.17,5732.17,5732.17,5732.17,7576,168,1436,
2004-07-07_13:01,5731.02,5731.02,5731.02,5731.02,7119,133,1237,
2004-07-07_13:02,5727.46,5727.46,5727.46,5727.46,4653,129,774,
2004-07-07_13:03,5727.50,5727.50,5727.50,5727.50,8679,213,1525,
2004-07-07_13:04,5730.40,5730.40,5730.40,5730.40,7820,161,1425,
2004-07-07_13:05,5727.35,5727.35,5727.35,5727.35,6553,129,1083,
2004-07-07_13:06,5728.42,5728.42,5728.42,5728.42,10353,201,1822,
2004-07-07_13:07,5730.24,5730.24,5730.24,5730.24,7985,180,1595,
2004-07-07_13:08,5728.82,5728.82,5728.82,5728.82,7159,150,1445,
2004-07-07_13:09,5730.66,5730.66,5730.66,5730.66,5059,108,944,
2004-07-07_13:10,5729.41,5729.41,5729.41,5729.41,7212,180,1483,
2004-07-07_13:11,5728.51,5728.51,5728.51,5728.51,8908,202,1599,
2004-07-07_13:12,5727.76,5727.76,5727.76,5727.76,5645,103,1133,
2004-07-07_13:13,5732.56,5732.56,5732.56,5732.56,8661,207,1499,
2004-07-07_13:14,5729.38,5729.38,5729.38,5729.38,10812,289,1903,
2004-07-07_13:15,5733.25,5733.25,5733.25,5733.25,10046,252,1922,
2004-07-07_13:16,5730.82,5730.82,5730.82,5730.82,6518,141,1235,
2004-07-07_13:17,5731.61,5731.61,5731.61,5731.61,13027,275,2203,
2004-07-07_13:18,5730.73,5730.73,5730.73,5730.73,11979,226,2069,
2004-07-07_13:19,5732.52,5732.52,5732.52,5732.52,10765,197,1679,
2004-07-07_13:20,5732.62,5732.62,5732.62,5732.62,10037,212,2060,
2004-07-07_13:21,5733.32,5733.32,5733.32,5733.32,14158,321,2552,
2004-07-07_13:22,5731.94,5731.94,5731.94,5731.94,13724,280,2333,
2004-07-07_13:23,5733.32,5733.32,5733.32,5733.32,10324,257,2043,
2004-07-07_13:24,5733.29,5733.29,5733.29,5733.29,16386,357,3159,
2004-07-07_13:25,5729.50,5729.50,5729.50,5729.50,18666,437,3558,
2004-07-07_13:26,5729.50,5729.50,5729.50,5729.50,0,0,0,
2004-07-07_13:27,5729.50,5729.50,5729.50,5729.50,0,0,0,
2004-07-07_13:28,5729.50,5729.50,5729.50,5729.50,0,0,0,
2004-07-07_13:29,5729.50,5729.50,5729.50,5729.50,0,0,0,
2004-07-07_13:30,5727.78,5727.78,5727.78,5727.78,146966,3250,21832,
2004-07-08_09:01,5743.82,5743.82,5743.82,5743.82,83052,1270,10287,
2004-07-08_09:02,5751.15,5751.15,5751.15,5751.15,26469,477,4373,
2004-07-08_09:03,5747.16,5747.16,5747.16,5747.16,21241,404,3627,
2004-07-08_09:04,5747.52,5747.52,5747.52,5747.52,18444,369,3541,
2004-07-08_09:05,5745.37,5745.37,5745.37,5745.37,28440,578,4750,
2004-07-08_09:06,5742.98,5742.98,5742.98,5742.98,22360,462,3850,
2004-07-08_09:07,5741.12,5741.12,5741.12,5741.12,14605,291,2762,
2004-07-08_09:08,5743.01,5743.01,5743.01,5743.01,19971,393,3613,
2004-07-08_09:09,5742.72,5742.72,5742.72,5742.72,20748,426,3757,
2004-07-08_09:10,5744.53,5744.53,5744.53,5744.53,14451,304,2732,
2004-07-08_09:11,5744.74,5744.74,5744.74,5744.74,14793,324,2711,
2004-07-08_09:12,5743.61,5743.61,5743.61,5743.61,17965,394,3437,
2004-07-08_09:13,5747.58,5747.58,5747.58,5747.58,20291,394,3483,
2004-07-08_09:14,5750.88,5750.88,5750.88,5750.88,13478,279,2483,
2004-07-08_09:15,5757.88,5757.88,5757.88,5757.88,20073,422,3632,
2004-07-08_09:16,5766.39,5766.39,5766.39,5766.39,28521,658,5345,
2004-07-08_09:17,5774.18,5774.18,5774.18,5774.18,27014,597,4736,
2004-07-08_09:18,5777.52,5777.52,5777.52,5777.52,23820,551,3932,
2004-07-08_09:19,5776.85,5776.85,5776.85,5776.85,31686,695,5678,
2004-07-08_09:20,5779.91,5779.91,5779.91,5779.91,26640,530,4541,
2004-07-08_09:21,5778.80,5778.80,5778.80,5778.80,19812,348,3293,
2004-07-08_09:22,5774.76,5774.76,5774.76,5774.76,19789,367,3592,
2004-07-08_09:23,5780.55,5780.55,5780.55,5780.55,19430,395,3512,
2004-07-08_09:24,5780.68,5780.68,5780.68,5780.68,15184,341,2795,
2004-07-08_09:25,5777.94,5777.94,5777.94,5777.94,12366,254,2381,
2004-07-08_09:26,5778.59,5778.59,5778.59,5778.59,19245,459,3423,
2004-07-08_09:27,5776.88,5776.88,5776.88,5776.88,17493,402,3052,
2004-07-08_09:28,5774.17,5774.17,5774.17,5774.17,10909,243,2094,
2004-07-08_09:29,5772.73,5772.73,5772.73,5772.73,15735,317,2840,
2004-07-08_09:30,5771.09,5771.09,5771.09,5771.09,14748,312,2896,
2004-07-08_09:31,5766.04,5766.04,5766.04,5766.04,12596,269,2283,
2004-07-08_09:32,5767.41,5767.41,5767.41,5767.41,10779,235,1929,
2004-07-08_09:33,5770.98,5770.98,5770.98,5770.98,15101,340,2842,
2004-07-08_09:34,5768.06,5768.06,5768.06,5768.06,12564,265,2337,
2004-07-08_09:35,5767.50,5767.50,5767.50,5767.50,9865,188,1840,
2004-07-08_09:36,5769.74,5769.74,5769.74,5769.74,11857,277,2122,
2004-07-08_09:37,5767.12,5767.12,5767.12,5767.12,10429,220,2043,
2004-07-08_09:38,5769.41,5769.41,5769.41,5769.41,10065,225,2014,
2004-07-08_09:39,5770.38,5770.38,5770.38,5770.38,7872,192,1700,
2004-07-08_09:40,5768.56,5768.56,5768.56,5768.56,12729,267,2319,
2004-07-08_09:41,5774.02,5774.02,5774.02,5774.02,10755,213,2031,
2004-07-08_09:42,5769.31,5769.31,5769.31,5769.31,8985,174,1521,
2004-07-08_09:43,5771.16,5771.16,5771.16,5771.16,10764,215,1982,
2004-07-08_09:44,5771.89,5771.89,5771.89,5771.89,14624,287,2532,
2004-07-08_09:45,5770.22,5770.22,5770.22,5770.22,10613,200,1869,
2004-07-08_09:46,5775.66,5775.66,5775.66,5775.66,11030,210,1898,
2004-07-08_09:47,5773.17,5773.17,5773.17,5773.17,17335,306,2844,
2004-07-08_09:48,5773.65,5773.65,5773.65,5773.65,14844,317,2703,
2004-07-08_09:49,5773.21,5773.21,5773.21,5773.21,10267,246,2062,
2004-07-08_09:50,5775.12,5775.12,5775.12,5775.12,13264,278,2474,
2004-07-08_09:51,5772.94,5772.94,5772.94,5772.94,15114,317,2474,
2004-07-08_09:52,5768.20,5768.20,5768.20,5768.20,10950,219,1844,
2004-07-08_09:53,5769.45,5769.45,5769.45,5769.45,9977,231,1895,
2004-07-08_09:54,5770.49,5770.49,5770.49,5770.49,15570,310,2646,
2004-07-08_09:55,5767.72,5767.72,5767.72,5767.72,12512,308,2492,
2004-07-08_09:56,5768.18,5768.18,5768.18,5768.18,8409,184,1742,
2004-07-08_09:57,5763.69,5763.69,5763.69,5763.69,10643,240,2180,
2004-07-08_09:58,5760.14,5760.14,5760.14,5760.14,13314,300,2518,
2004-07-08_09:59,5759.67,5759.67,5759.67,5759.67,11684,222,2191,
2004-07-08_10:00,5754.10,5754.10,5754.10,5754.10,10462,247,1925,
2004-07-08_10:01,5755.69,5755.69,5755.69,5755.69,12479,265,2248,
2004-07-08_10:02,5758.19,5758.19,5758.19,5758.19,10595,195,2044,
2004-07-08_10:03,5759.18,5759.18,5759.18,5759.18,7752,175,1309,
2004-07-08_10:04,5759.59,5759.59,5759.59,5759.59,9120,172,1578,
2004-07-08_10:05,5758.49,5758.49,5758.49,5758.49,8644,158,1548,
2004-07-08_10:06,5753.97,5753.97,5753.97,5753.97,7280,137,1373,
2004-07-08_10:07,5757.09,5757.09,5757.09,5757.09,6696,124,1188,
2004-07-08_10:08,5756.27,5756.27,5756.27,5756.27,8793,154,1621,
2004-07-08_10:09,5754.80,5754.80,5754.80,5754.80,7232,143,1396,
2004-07-08_10:10,5756.37,5756.37,5756.37,5756.37,9039,171,1414,
2004-07-08_10:11,5752.44,5752.44,5752.44,5752.44,9214,191,1593,
2004-07-08_10:12,5756.85,5756.85,5756.85,5756.85,10046,185,1827,
2004-07-08_10:13,5755.51,5755.51,5755.51,5755.51,8926,155,1445,
2004-07-08_10:14,5755.26,5755.26,5755.26,5755.26,5358,112,1062,
2004-07-08_10:15,5755.21,5755.21,5755.21,5755.21,7867,151,1310,
2004-07-08_10:16,5754.34,5754.34,5754.34,5754.34,7165,136,1257,
2004-07-08_10:17,5756.83,5756.83,5756.83,5756.83,4710,96,851,
2004-07-08_10:18,5757.16,5757.16,5757.16,5757.16,4997,95,988,
2004-07-08_10:19,5760.15,5760.15,5760.15,5760.15,6856,114,1230,
2004-07-08_10:20,5757.64,5757.64,5757.64,5757.64,6047,114,1148,
2004-07-08_10:21,5756.88,5756.88,5756.88,5756.88,5555,94,900,
2004-07-08_10:22,5756.01,5756.01,5756.01,5756.01,7342,148,1403,
2004-07-08_10:23,5755.42,5755.42,5755.42,5755.42,9119,198,1654,
2004-07-08_10:24,5757.00,5757.00,5757.00,5757.00,7028,162,1190,
2004-07-08_10:25,5757.38,5757.38,5757.38,5757.38,6784,149,1361,
2004-07-08_10:26,5755.57,5755.57,5755.57,5755.57,6334,137,1363,
2004-07-08_10:27,5752.49,5752.49,5752.49,5752.49,5130,111,1050,
2004-07-08_10:28,5753.84,5753.84,5753.84,5753.84,5880,120,1007,
2004-07-08_10:29,5752.10,5752.10,5752.10,5752.10,12938,275,2363,
2004-07-08_10:30,5747.59,5747.59,5747.59,5747.59,16030,349,2650,
2004-07-08_10:31,5743.24,5743.24,5743.24,5743.24,8450,192,1564,
2004-07-08_10:32,5739.95,5739.95,5739.95,5739.95,15640,378,2764,
2004-07-08_10:33,5733.83,5733.83,5733.83,5733.83,19272,466,3469,
2004-07-08_10:34,5733.20,5733.20,5733.20,5733.20,16369,443,3291,
2004-07-08_10:35,5729.19,5729.19,5729.19,5729.19,9569,216,1759,
2004-07-08_10:36,5731.45,5731.45,5731.45,5731.45,16927,390,3042,
2004-07-08_10:37,5729.11,5729.11,5729.11,5729.11,12121,288,2289,
2004-07-08_10:38,5729.10,5729.10,5729.10,5729.10,9332,204,1491,
2004-07-08_10:39,5730.01,5730.01,5730.01,5730.01,9289,201,1597,
2004-07-08_10:40,5734.03,5734.03,5734.03,5734.03,10338,242,1844,
2004-07-08_10:41,5737.31,5737.31,5737.31,5737.31,6671,148,1277,
2004-07-08_10:42,5738.48,5738.48,5738.48,5738.48,6345,139,1164,
2004-07-08_10:43,5734.76,5734.76,5734.76,5734.76,10472,210,1597,
2004-07-08_10:44,5739.92,5739.92,5739.92,5739.92,8164,164,1441,
2004-07-08_10:45,5739.90,5739.90,5739.90,5739.90,5917,126,959,
2004-07-08_10:46,5736.61,5736.61,5736.61,5736.61,7403,216,1275,
2004-07-08_10:47,5736.84,5736.84,5736.84,5736.84,6567,143,1247,
2004-07-08_10:48,5737.15,5737.15,5737.15,5737.15,6280,145,1066,
2004-07-08_10:49,5737.60,5737.60,5737.60,5737.60,3170,83,642,
2004-07-08_10:50,5731.74,5731.74,5731.74,5731.74,7635,179,1312,
2004-07-08_10:51,5731.05,5731.05,5731.05,5731.05,6881,151,1317,
2004-07-08_10:52,5729.23,5729.23,5729.23,5729.23,5753,138,999,
2004-07-08_10:53,5726.40,5726.40,5726.40,5726.40,10252,300,1799,
2004-07-08_10:54,5722.94,5722.94,5722.94,5722.94,9985,268,1874,
2004-07-08_10:55,5720.50,5720.50,5720.50,5720.50,11216,295,1937,
2004-07-08_10:56,5716.50,5716.50,5716.50,5716.50,9870,259,1804,
2004-07-08_10:57,5715.17,5715.17,5715.17,5715.17,15030,375,2977,
2004-07-08_10:58,5710.87,5710.87,5710.87,5710.87,14571,363,2837,
2004-07-08_10:59,5717.27,5717.27,5717.27,5717.27,9636,186,1545,
2004-07-08_11:00,5716.00,5716.00,5716.00,5716.00,12360,256,1897,
2004-07-08_11:01,5710.10,5710.10,5710.10,5710.10,14010,284,2206,
2004-07-08_11:02,5711.06,5711.06,5711.06,5711.06,8930,176,1700,
2004-07-08_11:03,5709.61,5709.61,5709.61,5709.61,8358,173,1326,
2004-07-08_11:04,5713.70,5713.70,5713.70,5713.70,8346,177,1597,
2004-07-08_11:05,5712.05,5712.05,5712.05,5712.05,8459,167,1855,
2004-07-08_11:06,5720.70,5720.70,5720.70,5720.70,7481,149,1237,
2004-07-08_11:07,5715.63,5715.63,5715.63,5715.63,7816,163,1323,
2004-07-08_11:08,5719.98,5719.98,5719.98,5719.98,7857,181,1444,
2004-07-08_11:09,5717.96,5717.96,5717.96,5717.96,5605,128,1195,
2004-07-08_11:10,5718.50,5718.50,5718.50,5718.50,4266,98,827,
2004-07-08_11:11,5720.22,5720.22,5720.22,5720.22,7445,147,1372,
2004-07-08_11:12,5721.36,5721.36,5721.36,5721.36,6999,137,1176,
2004-07-08_11:13,5722.84,5722.84,5722.84,5722.84,5471,93,890,
2004-07-08_11:14,5724.17,5724.17,5724.17,5724.17,5442,108,943,
2004-07-08_11:15,5728.19,5728.19,5728.19,5728.19,7625,151,1298,
2004-07-08_11:16,5728.67,5728.67,5728.67,5728.67,7272,150,1214,
2004-07-08_11:17,5733.82,5733.82,5733.82,5733.82,4522,105,789,
2004-07-08_11:18,5730.31,5730.31,5730.31,5730.31,5727,136,1120,
2004-07-08_11:19,5732.31,5732.31,5732.31,5732.31,4936,98,993,
2004-07-08_11:20,5728.18,5728.18,5728.18,5728.18,4582,109,817,
2004-07-08_11:21,5734.28,5734.28,5734.28,5734.28,4250,106,831,
2004-07-08_11:22,5734.25,5734.25,5734.25,5734.25,7788,174,1195,
2004-07-08_11:23,5732.70,5732.70,5732.70,5732.70,5201,106,969,
2004-07-08_11:24,5733.53,5733.53,5733.53,5733.53,3439,52,573,
2004-07-08_11:25,5733.16,5733.16,5733.16,5733.16,4773,116,977,
2004-07-08_11:26,5734.89,5734.89,5734.89,5734.89,4672,115,883,
2004-07-08_11:27,5734.63,5734.63,5734.63,5734.63,4134,112,714,
2004-07-08_11:28,5735.63,5735.63,5735.63,5735.63,4632,124,791,
2004-07-08_11:29,5735.75,5735.75,5735.75,5735.75,5140,141,1125,
2004-07-08_11:30,5736.51,5736.51,5736.51,5736.51,5334,109,1014,
2004-07-08_11:31,5740.11,5740.11,5740.11,5740.11,2261,49,519,
2004-07-08_11:32,5737.75,5737.75,5737.75,5737.75,5024,92,928,
2004-07-08_11:33,5740.70,5740.70,5740.70,5740.70,6417,149,973,
2004-07-08_11:34,5744.60,5744.60,5744.60,5744.60,4190,105,777,
2004-07-08_11:35,5742.61,5742.61,5742.61,5742.61,3249,66,702,
2004-07-08_11:36,5744.24,5744.24,5744.24,5744.24,5547,121,1037,
2004-07-08_11:37,5740.92,5740.92,5740.92,5740.92,5505,123,966,
2004-07-08_11:38,5741.54,5741.54,5741.54,5741.54,3030,66,527,
2004-07-08_11:39,5740.62,5740.62,5740.62,5740.62,5025,122,979,
2004-07-08_11:40,5738.90,5738.90,5738.90,5738.90,4469,98,880,
2004-07-08_11:41,5738.51,5738.51,5738.51,5738.51,3038,65,687,
2004-07-08_11:42,5738.50,5738.50,5738.50,5738.50,4417,90,660,
2004-07-08_11:43,5739.93,5739.93,5739.93,5739.93,5057,101,923,
2004-07-08_11:44,5738.84,5738.84,5738.84,5738.84,3683,65,666,
2004-07-08_11:45,5738.32,5738.32,5738.32,5738.32,2108,42,429,
2004-07-08_11:46,5739.81,5739.81,5739.81,5739.81,4394,84,795,
2004-07-08_11:47,5738.17,5738.17,5738.17,5738.17,4273,86,804,
2004-07-08_11:48,5735.91,5735.91,5735.91,5735.91,3372,62,539,
2004-07-08_11:49,5735.77,5735.77,5735.77,5735.77,4447,84,754,
2004-07-08_11:50,5735.58,5735.58,5735.58,5735.58,5039,101,967,
2004-07-08_11:51,5735.49,5735.49,5735.49,5735.49,4324,82,744,
2004-07-08_11:52,5737.37,5737.37,5737.37,5737.37,2058,41,452,
2004-07-08_11:53,5741.21,5741.21,5741.21,5741.21,4881,114,917,
2004-07-08_11:54,5733.17,5733.17,5733.17,5733.17,4029,100,801,
2004-07-08_11:55,5739.03,5739.03,5739.03,5739.03,3392,87,675,
2004-07-08_11:56,5735.90,5735.90,5735.90,5735.90,3932,97,636,
2004-07-08_11:57,5735.76,5735.76,5735.76,5735.76,5041,113,876,
2004-07-08_11:58,5738.68,5738.68,5738.68,5738.68,4139,86,741,
2004-07-08_11:59,5735.33,5735.33,5735.33,5735.33,2568,65,486,
2004-07-08_12:00,5737.09,5737.09,5737.09,5737.09,4522,89,764,
2004-07-08_12:01,5734.99,5734.99,5734.99,5734.99,6125,112,854,
2004-07-08_12:02,5735.16,5735.16,5735.16,5735.16,4222,93,674,
2004-07-08_12:03,5734.62,5734.62,5734.62,5734.62,5543,89,734,
2004-07-08_12:04,5731.40,5731.40,5731.40,5731.40,5810,120,979,
2004-07-08_12:05,5729.37,5729.37,5729.37,5729.37,4841,104,902,
2004-07-08_12:06,5729.37,5729.37,5729.37,5729.37,4023,86,666,
2004-07-08_12:07,5728.76,5728.76,5728.76,5728.76,6289,123,1108,
2004-07-08_12:08,5728.74,5728.74,5728.74,5728.74,5700,122,1103,
2004-07-08_12:09,5727.22,5727.22,5727.22,5727.22,4102,92,682,
2004-07-08_12:10,5725.18,5725.18,5725.18,5725.18,4636,119,889,
2004-07-08_12:11,5726.46,5726.46,5726.46,5726.46,6698,190,1239,
2004-07-08_12:12,5723.64,5723.64,5723.64,5723.64,5869,122,1060,
2004-07-08_12:13,5723.15,5723.15,5723.15,5723.15,4065,102,695,
2004-07-08_12:14,5725.25,5725.25,5725.25,5725.25,5617,179,1119,
2004-07-08_12:15,5721.98,5721.98,5721.98,5721.98,8596,271,1165,
2004-07-08_12:16,5723.86,5723.86,5723.86,5723.86,4713,101,765,
2004-07-08_12:17,5723.69,5723.69,5723.69,5723.69,6193,182,997,
2004-07-08_12:18,5718.40,5718.40,5718.40,5718.40,6643,146,1250,
2004-07-08_12:19,5722.58,5722.58,5722.58,5722.58,5726,150,1060,
2004-07-08_12:20,5722.79,5722.79,5722.79,5722.79,3887,90,685,
2004-07-08_12:21,5722.39,5722.39,5722.39,5722.39,8205,152,1169,
2004-07-08_12:22,5725.69,5725.69,5725.69,5725.69,6068,118,1018,
2004-07-08_12:23,5725.56,5725.56,5725.56,5725.56,3562,87,662,
2004-07-08_12:24,5724.46,5724.46,5724.46,5724.46,4204,126,785,
2004-07-08_12:25,5726.48,5726.48,5726.48,5726.48,4528,114,871,
2004-07-08_12:26,5726.87,5726.87,5726.87,5726.87,4906,105,788,
2004-07-08_12:27,5727.07,5727.07,5727.07,5727.07,3485,40,528,
2004-07-08_12:28,5726.69,5726.69,5726.69,5726.69,4515,91,837,
2004-07-08_12:29,5726.60,5726.60,5726.60,5726.60,5043,96,794,
2004-07-08_12:30,5726.67,5726.67,5726.67,5726.67,3295,63,628,
2004-07-08_12:31,5726.78,5726.78,5726.78,5726.78,3250,70,600,
2004-07-08_12:32,5729.28,5729.28,5729.28,5729.28,5378,100,937,
2004-07-08_12:33,5728.70,5728.70,5728.70,5728.70,4093,76,794,
2004-07-08_12:34,5727.50,5727.50,5727.50,5727.50,2057,38,443,
2004-07-08_12:35,5731.18,5731.18,5731.18,5731.18,5177,97,859,
2004-07-08_12:36,5731.39,5731.39,5731.39,5731.39,5028,112,946,
2004-07-08_12:37,5730.65,5730.65,5730.65,5730.65,3643,64,698,
2004-07-08_12:38,5730.91,5730.91,5730.91,5730.91,5154,145,853,
2004-07-08_12:39,5729.71,5729.71,5729.71,5729.71,5824,95,931,
2004-07-08_12:40,5728.09,5728.09,5728.09,5728.09,4597,85,805,
2004-07-08_12:41,5729.97,5729.97,5729.97,5729.97,3993,83,647,
2004-07-08_12:42,5725.96,5725.96,5725.96,5725.96,5703,106,947,
2004-07-08_12:43,5724.55,5724.55,5724.55,5724.55,6775,153,1097,
2004-07-08_12:44,5728.95,5728.95,5728.95,5728.95,6939,148,1118,
2004-07-08_12:45,5722.12,5722.12,5722.12,5722.12,5771,115,952,
2004-07-08_12:46,5726.64,5726.64,5726.64,5726.64,6406,111,1108,
2004-07-08_12:47,5725.91,5725.91,5725.91,5725.91,4559,91,1012,
2004-07-08_12:48,5727.32,5727.32,5727.32,5727.32,4778,129,810,
2004-07-08_12:49,5725.30,5725.30,5725.30,5725.30,6104,123,1083,
2004-07-08_12:50,5721.82,5721.82,5721.82,5721.82,6027,133,1117,
2004-07-08_12:51,5723.81,5723.81,5723.81,5723.81,4940,100,918,
2004-07-08_12:52,5722.63,5722.63,5722.63,5722.63,4432,103,863,
2004-07-08_12:53,5724.60,5724.60,5724.60,5724.60,4877,79,954,
2004-07-08_12:54,5720.34,5720.34,5720.34,5720.34,5505,113,1054,
2004-07-08_12:55,5721.41,5721.41,5721.41,5721.41,3540,72,720,
2004-07-08_12:56,5719.95,5719.95,5719.95,5719.95,6981,120,1296,
2004-07-08_12:57,5718.05,5718.05,5718.05,5718.05,7623,136,1292,
2004-07-08_12:58,5715.17,5715.17,5715.17,5715.17,7801,184,1385,
2004-07-08_12:59,5717.41,5717.41,5717.41,5717.41,5835,124,1076,
2004-07-08_13:00,5713.93,5713.93,5713.93,5713.93,8679,185,1576,
2004-07-08_13:01,5715.51,5715.51,5715.51,5715.51,8441,190,1716,
2004-07-08_13:02,5711.95,5711.95,5711.95,5711.95,5750,115,1084,
2004-07-08_13:03,5717.16,5717.16,5717.16,5717.16,8745,167,1613,
2004-07-08_13:04,5715.79,5715.79,5715.79,5715.79,7662,164,1605,
2004-07-08_13:05,5716.44,5716.44,5716.44,5716.44,5219,99,994,
2004-07-08_13:06,5721.28,5721.28,5721.28,5721.28,4866,91,1037,
2004-07-08_13:07,5713.61,5713.61,5713.61,5713.61,6553,121,1376,
2004-07-08_13:08,5720.71,5720.71,5720.71,5720.71,6328,133,1196,
2004-07-08_13:09,5719.47,5719.47,5719.47,5719.47,5105,119,903,
2004-07-08_13:10,5718.38,5718.38,5718.38,5718.38,10261,240,1798,
2004-07-08_13:11,5717.96,5717.96,5717.96,5717.96,7523,159,1563,
2004-07-08_13:12,5720.38,5720.38,5720.38,5720.38,5758,116,1142,
2004-07-08_13:13,5719.42,5719.42,5719.42,5719.42,7600,153,1386,
2004-07-08_13:14,5718.92,5718.92,5718.92,5718.92,7244,148,1533,
2004-07-08_13:15,5717.40,5717.40,5717.40,5717.40,7689,172,1486,
2004-07-08_13:16,5723.34,5723.34,5723.34,5723.34,6489,153,1287,
2004-07-08_13:17,5723.00,5723.00,5723.00,5723.00,10464,203,1904,
2004-07-08_13:18,5722.76,5722.76,5722.76,5722.76,10225,218,1946,
2004-07-08_13:19,5721.48,5721.48,5721.48,5721.48,9176,237,1526,
2004-07-08_13:20,5720.02,5720.02,5720.02,5720.02,10182,214,1735,
2004-07-08_13:21,5724.58,5724.58,5724.58,5724.58,12886,298,2566,
2004-07-08_13:22,5719.07,5719.07,5719.07,5719.07,13215,292,2450,
2004-07-08_13:23,5720.13,5720.13,5720.13,5720.13,11783,280,2023,
2004-07-08_13:24,5713.73,5713.73,5713.73,5713.73,19485,418,3594,
2004-07-08_13:25,5711.43,5711.43,5711.43,5711.43,20017,403,4031,
2004-07-08_13:26,5713.62,5713.62,5713.62,5713.62,0,0,0,
2004-07-08_13:27,5713.62,5713.62,5713.62,5713.62,0,0,0,
2004-07-08_13:28,5713.62,5713.62,5713.62,5713.62,0,0,0,
2004-07-08_13:29,5713.62,5713.62,5713.62,5713.62,0,0,0,
2004-07-08_13:30,5713.39,5713.39,5713.39,5713.39,143903,3034,24234,
2004-07-09_09:01,5736.95,5736.95,5736.95,5736.95,60507,1214,9536,
2004-07-09_09:02,5744.64,5744.64,5744.64,5744.64,23321,465,4399,
2004-07-09_09:03,5745.76,5745.76,5745.76,5745.76,18015,379,3400,
2004-07-09_09:04,5748.75,5748.75,5748.75,5748.75,16798,348,3082,
2004-07-09_09:05,5743.10,5743.10,5743.10,5743.10,22826,455,4056,
2004-07-09_09:06,5741.00,5741.00,5741.00,5741.00,17478,346,3351,
2004-07-09_09:07,5734.58,5734.58,5734.58,5734.58,16436,301,2340,
2004-07-09_09:08,5734.42,5734.42,5734.42,5734.42,22496,354,3003,
2004-07-09_09:09,5733.50,5733.50,5733.50,5733.50,23753,408,3275,
2004-07-09_09:10,5727.93,5727.93,5727.93,5727.93,12642,294,2333,
2004-07-09_09:11,5725.46,5725.46,5725.46,5725.46,11371,231,2196,
2004-07-09_09:12,5722.32,5722.32,5722.32,5722.32,15231,281,2771,
2004-07-09_09:13,5724.02,5724.02,5724.02,5724.02,14807,263,2474,
2004-07-09_09:14,5727.09,5727.09,5727.09,5727.09,10145,184,1755,
2004-07-09_09:15,5726.13,5726.13,5726.13,5726.13,13191,276,2364,
2004-07-09_09:16,5733.60,5733.60,5733.60,5733.60,14523,310,2561,
2004-07-09_09:17,5732.13,5732.13,5732.13,5732.13,11819,276,2093,
2004-07-09_09:18,5735.68,5735.68,5735.68,5735.68,12640,297,2091,
2004-07-09_09:19,5737.78,5737.78,5737.78,5737.78,15398,344,2718,
2004-07-09_09:20,5738.00,5738.00,5738.00,5738.00,13681,293,2727,
2004-07-09_09:21,5741.31,5741.31,5741.31,5741.31,9405,195,1805,
2004-07-09_09:22,5738.35,5738.35,5738.35,5738.35,12714,248,2580,
2004-07-09_09:23,5742.27,5742.27,5742.27,5742.27,14311,353,2517,
2004-07-09_09:24,5743.31,5743.31,5743.31,5743.31,10051,212,1947,
2004-07-09_09:25,5738.03,5738.03,5738.03,5738.03,10680,322,1517,
2004-07-09_09:26,5742.10,5742.10,5742.10,5742.10,11918,240,1990,
2004-07-09_09:27,5739.51,5739.51,5739.51,5739.51,9471,181,1785,
2004-07-09_09:28,5737.93,5737.93,5737.93,5737.93,6972,139,1353,
2004-07-09_09:29,5737.36,5737.36,5737.36,5737.36,11584,228,2100,
2004-07-09_09:30,5734.73,5734.73,5734.73,5734.73,10987,232,2272,
2004-07-09_09:31,5736.66,5736.66,5736.66,5736.66,8634,172,1720,
2004-07-09_09:32,5735.30,5735.30,5735.30,5735.30,6966,142,1330,
2004-07-09_09:33,5732.59,5732.59,5732.59,5732.59,10405,211,1934,
2004-07-09_09:34,5729.08,5729.08,5729.08,5729.08,9643,210,1884,
2004-07-09_09:35,5726.49,5726.49,5726.49,5726.49,7938,143,1517,
2004-07-09_09:36,5726.99,5726.99,5726.99,5726.99,9693,199,1801,
2004-07-09_09:37,5729.14,5729.14,5729.14,5729.14,12075,246,1986,
2004-07-09_09:38,5725.84,5725.84,5725.84,5725.84,8740,174,1504,
2004-07-09_09:39,5726.60,5726.60,5726.60,5726.60,6999,141,1134,
2004-07-09_09:40,5723.02,5723.02,5723.02,5723.02,9736,191,1642,
2004-07-09_09:41,5722.76,5722.76,5722.76,5722.76,9278,199,1718,
2004-07-09_09:42,5725.09,5725.09,5725.09,5725.09,5655,108,1063,
2004-07-09_09:43,5724.88,5724.88,5724.88,5724.88,6267,121,1194,
2004-07-09_09:44,5719.93,5719.93,5719.93,5719.93,8687,196,1540,
2004-07-09_09:45,5718.09,5718.09,5718.09,5718.09,7607,142,1506,
2004-07-09_09:46,5718.93,5718.93,5718.93,5718.93,7927,157,1365,
2004-07-09_09:47,5713.92,5713.92,5713.92,5713.92,11456,236,2019,
2004-07-09_09:48,5712.28,5712.28,5712.28,5712.28,10927,198,1859,
2004-07-09_09:49,5709.39,5709.39,5709.39,5709.39,8816,185,1663,
2004-07-09_09:50,5707.15,5707.15,5707.15,5707.15,12517,236,2029,
2004-07-09_09:51,5704.73,5704.73,5704.73,5704.73,12508,293,2238,
2004-07-09_09:52,5701.01,5701.01,5701.01,5701.01,12335,295,2029,
2004-07-09_09:53,5698.03,5698.03,5698.03,5698.03,11371,242,2064,
2004-07-09_09:54,5695.31,5695.31,5695.31,5695.31,16272,341,2767,
2004-07-09_09:55,5695.31,5695.31,5695.31,5695.31,12286,250,2237,
2004-07-09_09:56,5694.76,5694.76,5694.76,5694.76,9498,204,1743,
2004-07-09_09:57,5699.12,5699.12,5699.12,5699.12,8496,177,1673,
2004-07-09_09:58,5700.96,5700.96,5700.96,5700.96,8275,162,1709,
2004-07-09_09:59,5707.05,5707.05,5707.05,5707.05,7854,154,1436,
2004-07-09_10:00,5707.73,5707.73,5707.73,5707.73,6621,189,1139,
2004-07-09_10:01,5703.29,5703.29,5703.29,5703.29,7989,188,1654,
2004-07-09_10:02,5704.16,5704.16,5704.16,5704.16,8482,177,1525,
2004-07-09_10:03,5705.76,5705.76,5705.76,5705.76,4975,106,932,
2004-07-09_10:04,5708.81,5708.81,5708.81,5708.81,7488,137,1180,
2004-07-09_10:05,5710.01,5710.01,5710.01,5710.01,7404,168,1177,
2004-07-09_10:06,5711.77,5711.77,5711.77,5711.77,6961,104,1163,
2004-07-09_10:07,5713.96,5713.96,5713.96,5713.96,5729,96,787,
2004-07-09_10:08,5717.14,5717.14,5717.14,5717.14,6351,126,1140,
2004-07-09_10:09,5716.14,5716.14,5716.14,5716.14,8556,191,1398,
2004-07-09_10:10,5714.62,5714.62,5714.62,5714.62,3863,77,757,
2004-07-09_10:11,5716.43,5716.43,5716.43,5716.43,4648,87,898,
2004-07-09_10:12,5717.38,5717.38,5717.38,5717.38,5979,119,1076,
2004-07-09_10:13,5715.69,5715.69,5715.69,5715.69,4846,89,934,
2004-07-09_10:14,5713.72,5713.72,5713.72,5713.72,4032,82,767,
2004-07-09_10:15,5709.93,5709.93,5709.93,5709.93,5361,92,948,
2004-07-09_10:16,5706.59,5706.59,5706.59,5706.59,6274,139,1213,
2004-07-09_10:17,5705.01,5705.01,5705.01,5705.01,4158,86,765,
2004-07-09_10:18,5706.46,5706.46,5706.46,5706.46,4655,92,859,
2004-07-09_10:19,5707.23,5707.23,5707.23,5707.23,7183,154,1216,
2004-07-09_10:20,5709.71,5709.71,5709.71,5709.71,3408,60,776,
2004-07-09_10:21,5709.25,5709.25,5709.25,5709.25,4511,105,598,
2004-07-09_10:22,5714.00,5714.00,5714.00,5714.00,7852,162,1054,
2004-07-09_10:23,5712.58,5712.58,5712.58,5712.58,5751,122,977,
2004-07-09_10:24,5711.70,5711.70,5711.70,5711.70,3389,69,665,
2004-07-09_10:25,5713.97,5713.97,5713.97,5713.97,3749,83,748,
2004-07-09_10:26,5714.21,5714.21,5714.21,5714.21,4507,73,837,
2004-07-09_10:27,5712.67,5712.67,5712.67,5712.67,4171,70,829,
2004-07-09_10:28,5713.81,5713.81,5713.81,5713.81,3651,64,724,
2004-07-09_10:29,5711.02,5711.02,5711.02,5711.02,6146,94,998,
2004-07-09_10:30,5715.38,5715.38,5715.38,5715.38,5396,86,1015,
2004-07-09_10:31,5713.76,5713.76,5713.76,5713.76,3583,59,701,
2004-07-09_10:32,5716.33,5716.33,5716.33,5716.33,5088,91,841,
2004-07-09_10:33,5716.73,5716.73,5716.73,5716.73,5617,98,974,
2004-07-09_10:34,5714.94,5714.94,5714.94,5714.94,5319,77,862,
2004-07-09_10:35,5716.43,5716.43,5716.43,5716.43,3302,64,620,
2004-07-09_10:36,5716.98,5716.98,5716.98,5716.98,5888,108,957,
2004-07-09_10:37,5719.32,5719.32,5719.32,5719.32,6658,125,1013,
2004-07-09_10:38,5715.73,5715.73,5715.73,5715.73,4577,92,749,
2004-07-09_10:39,5718.86,5718.86,5718.86,5718.86,5112,100,887,
2004-07-09_10:40,5721.28,5721.28,5721.28,5721.28,5887,123,1099,
2004-07-09_10:41,5720.95,5720.95,5720.95,5720.95,6079,143,1029,
2004-07-09_10:42,5726.00,5726.00,5726.00,5726.00,3975,81,746,
2004-07-09_10:43,5721.28,5721.28,5721.28,5721.28,6333,123,1252,
2004-07-09_10:44,5724.86,5724.86,5724.86,5724.86,5884,124,1187,
2004-07-09_10:45,5721.96,5721.96,5721.96,5721.96,4879,98,832,
2004-07-09_10:46,5722.29,5722.29,5722.29,5722.29,5541,134,1042,
2004-07-09_10:47,5724.66,5724.66,5724.66,5724.66,7529,154,1266,
2004-07-09_10:48,5721.01,5721.01,5721.01,5721.01,6252,103,1081,
2004-07-09_10:49,5719.50,5719.50,5719.50,5719.50,4889,93,783,
2004-07-09_10:50,5716.79,5716.79,5716.79,5716.79,7134,154,1323,
2004-07-09_10:51,5712.60,5712.60,5712.60,5712.60,6561,138,1332,
2004-07-09_10:52,5712.97,5712.97,5712.97,5712.97,4655,84,778,
2004-07-09_10:53,5711.07,5711.07,5711.07,5711.07,5550,113,996,
2004-07-09_10:54,5711.69,5711.69,5711.69,5711.69,7346,147,1258,
2004-07-09_10:55,5711.11,5711.11,5711.11,5711.11,6860,138,1213,
2004-07-09_10:56,5712.21,5712.21,5712.21,5712.21,4027,75,654,
2004-07-09_10:57,5713.91,5713.91,5713.91,5713.91,6654,134,1145,
2004-07-09_10:58,5710.82,5710.82,5710.82,5710.82,5107,102,1090,
2004-07-09_10:59,5708.70,5708.70,5708.70,5708.70,3482,65,629,
2004-07-09_11:00,5713.12,5713.12,5713.12,5713.12,3391,68,746,
2004-07-09_11:01,5711.02,5711.02,5711.02,5711.02,5576,107,1142,
2004-07-09_11:02,5712.06,5712.06,5712.06,5712.06,4516,89,708,
2004-07-09_11:03,5712.49,5712.49,5712.49,5712.49,2190,42,486,
2004-07-09_11:04,5714.84,5714.84,5714.84,5714.84,5099,118,877,
2004-07-09_11:05,5710.76,5710.76,5710.76,5710.76,4382,92,814,
2004-07-09_11:06,5712.09,5712.09,5712.09,5712.09,3991,82,584,
2004-07-09_11:07,5712.74,5712.74,5712.74,5712.74,3893,85,698,
2004-07-09_11:08,5713.62,5713.62,5713.62,5713.62,5804,101,920,
2004-07-09_11:09,5716.79,5716.79,5716.79,5716.79,4456,83,690,
2004-07-09_11:10,5714.84,5714.84,5714.84,5714.84,2082,45,440,
2004-07-09_11:11,5715.26,5715.26,5715.26,5715.26,3937,77,770,
2004-07-09_11:12,5715.97,5715.97,5715.97,5715.97,3322,61,713,
2004-07-09_11:13,5716.27,5716.27,5716.27,5716.27,2900,50,575,
2004-07-09_11:14,5716.42,5716.42,5716.42,5716.42,4190,105,719,
2004-07-09_11:15,5715.81,5715.81,5715.81,5715.81,6003,128,1053,
2004-07-09_11:16,5713.90,5713.90,5713.90,5713.90,6633,110,1148,
2004-07-09_11:17,5723.75,5723.75,5723.75,5723.75,4591,113,743,
2004-07-09_11:18,5723.44,5723.44,5723.44,5723.44,6794,133,1171,
2004-07-09_11:19,5722.97,5722.97,5722.97,5722.97,6804,120,1243,
2004-07-09_11:20,5723.45,5723.45,5723.45,5723.45,5168,71,853,
2004-07-09_11:21,5722.86,5722.86,5722.86,5722.86,4011,90,901,
2004-07-09_11:22,5725.19,5725.19,5725.19,5725.19,5733,120,1024,
2004-07-09_11:23,5720.43,5720.43,5720.43,5720.43,6056,126,1074,
2004-07-09_11:24,5724.97,5724.97,5724.97,5724.97,3261,94,737,
2004-07-09_11:25,5722.09,5722.09,5722.09,5722.09,5051,108,1105,
2004-07-09_11:26,5721.68,5721.68,5721.68,5721.68,5247,98,955,
2004-07-09_11:27,5725.56,5725.56,5725.56,5725.56,4050,112,848,
2004-07-09_11:28,5725.05,5725.05,5725.05,5725.05,5948,142,1097,
2004-07-09_11:29,5727.44,5727.44,5727.44,5727.44,5668,109,1245,
2004-07-09_11:30,5727.20,5727.20,5727.20,5727.20,6598,183,1188,
2004-07-09_11:31,5725.25,5725.25,5725.25,5725.25,5094,134,1075,
2004-07-09_11:32,5725.63,5725.63,5725.63,5725.63,6853,166,1405,
2004-07-09_11:33,5722.68,5722.68,5722.68,5722.68,6727,142,1227,
2004-07-09_11:34,5727.38,5727.38,5727.38,5727.38,4298,103,907,
2004-07-09_11:35,5729.74,5729.74,5729.74,5729.74,6461,153,1302,
2004-07-09_11:36,5731.66,5731.66,5731.66,5731.66,5787,123,1160,
2004-07-09_11:37,5726.63,5726.63,5726.63,5726.63,5641,113,1056,
2004-07-09_11:38,5728.73,5728.73,5728.73,5728.73,3562,83,734,
2004-07-09_11:39,5727.72,5727.72,5727.72,5727.72,6613,149,1280,
2004-07-09_11:40,5730.58,5730.58,5730.58,5730.58,5763,111,1104,
2004-07-09_11:41,5728.11,5728.11,5728.11,5728.11,3821,80,784,
2004-07-09_11:42,5729.81,5729.81,5729.81,5729.81,4958,113,949,
2004-07-09_11:43,5727.48,5727.48,5727.48,5727.48,4554,95,993,
2004-07-09_11:44,5730.28,5730.28,5730.28,5730.28,4914,99,877,
2004-07-09_11:45,5728.76,5728.76,5728.76,5728.76,3355,64,569,
2004-07-09_11:46,5729.96,5729.96,5729.96,5729.96,5510,107,931,
2004-07-09_11:47,5728.47,5728.47,5728.47,5728.47,5137,110,934,
2004-07-09_11:48,5728.98,5728.98,5728.98,5728.98,3557,85,730,
2004-07-09_11:49,5732.93,5732.93,5732.93,5732.93,3698,67,653,
2004-07-09_11:50,5729.91,5729.91,5729.91,5729.91,4854,107,1031,
2004-07-09_11:51,5732.92,5732.92,5732.92,5732.92,9442,230,1435,
2004-07-09_11:52,5736.58,5736.58,5736.58,5736.58,5631,106,882,
2004-07-09_11:53,5732.65,5732.65,5732.65,5732.65,11569,251,1735,
2004-07-09_11:54,5737.23,5737.23,5737.23,5737.23,13572,334,2395,
2004-07-09_11:55,5736.58,5736.58,5736.58,5736.58,13813,331,2197,
2004-07-09_11:56,5741.34,5741.34,5741.34,5741.34,15049,495,2709,
2004-07-09_11:57,5742.88,5742.88,5742.88,5742.88,19068,586,3645,
2004-07-09_11:58,5750.69,5750.69,5750.69,5750.69,19935,498,3014,
2004-07-09_11:59,5751.12,5751.12,5751.12,5751.12,12329,286,1982,
2004-07-09_12:00,5751.26,5751.26,5751.26,5751.26,15623,392,2863,
2004-07-09_12:01,5746.12,5746.12,5746.12,5746.12,13168,265,2259,
2004-07-09_12:02,5743.36,5743.36,5743.36,5743.36,7234,129,1265,
2004-07-09_12:03,5745.28,5745.28,5745.28,5745.28,9651,189,1758,
2004-07-09_12:04,5743.14,5743.14,5743.14,5743.14,10710,215,1734,
2004-07-09_12:05,5743.64,5743.64,5743.64,5743.64,6827,151,1262,
2004-07-09_12:06,5742.93,5742.93,5742.93,5742.93,3581,89,745,
2004-07-09_12:07,5743.49,5743.49,5743.49,5743.49,6007,123,1123,
2004-07-09_12:08,5745.74,5745.74,5745.74,5745.74,5707,145,1205,
2004-07-09_12:09,5742.59,5742.59,5742.59,5742.59,3989,93,883,
2004-07-09_12:10,5744.99,5744.99,5744.99,5744.99,6082,131,901,
2004-07-09_12:11,5741.70,5741.70,5741.70,5741.70,4599,109,1105,
2004-07-09_12:12,5740.40,5740.40,5740.40,5740.40,5094,110,971,
2004-07-09_12:13,5741.39,5741.39,5741.39,5741.39,4996,119,833,
2004-07-09_12:14,5736.17,5736.17,5736.17,5736.17,5483,122,1124,
2004-07-09_12:15,5740.26,5740.26,5740.26,5740.26,5535,114,1046,
2004-07-09_12:16,5736.94,5736.94,5736.94,5736.94,4446,93,823,
2004-07-09_12:17,5739.03,5739.03,5739.03,5739.03,4179,97,822,
2004-07-09_12:18,5736.05,5736.05,5736.05,5736.05,4851,107,912,
2004-07-09_12:19,5739.53,5739.53,5739.53,5739.53,4654,103,856,
2004-07-09_12:20,5741.71,5741.71,5741.71,5741.71,3107,56,592,
2004-07-09_12:21,5739.03,5739.03,5739.03,5739.03,5611,106,953,
2004-07-09_12:22,5740.06,5740.06,5740.06,5740.06,4467,102,945,
2004-07-09_12:23,5740.27,5740.27,5740.27,5740.27,3031,72,625,
2004-07-09_12:24,5739.43,5739.43,5739.43,5739.43,3498,81,718,
2004-07-09_12:25,5740.78,5740.78,5740.78,5740.78,5229,134,1047,
2004-07-09_12:26,5742.87,5742.87,5742.87,5742.87,4731,117,958,
2004-07-09_12:27,5741.67,5741.67,5741.67,5741.67,5781,179,1253,
2004-07-09_12:28,5746.08,5746.08,5746.08,5746.08,10366,273,2323,
2004-07-09_12:29,5746.80,5746.80,5746.80,5746.80,11629,267,2292,
2004-07-09_12:30,5749.65,5749.65,5749.65,5749.65,7120,158,1408,
2004-07-09_12:31,5749.77,5749.77,5749.77,5749.77,9838,268,1850,
2004-07-09_12:32,5749.80,5749.80,5749.80,5749.80,9240,218,1830,
2004-07-09_12:33,5751.00,5751.00,5751.00,5751.00,7830,174,1589,
2004-07-09_12:34,5749.51,5749.51,5749.51,5749.51,7204,216,1544,
2004-07-09_12:35,5755.50,5755.50,5755.50,5755.50,12395,370,2616,
2004-07-09_12:36,5756.19,5756.19,5756.19,5756.19,15508,376,3047,
2004-07-09_12:37,5755.17,5755.17,5755.17,5755.17,12418,292,2374,
2004-07-09_12:38,5757.23,5757.23,5757.23,5757.23,18337,434,3155,
2004-07-09_12:39,5761.14,5761.14,5761.14,5761.14,16658,419,3029,
2004-07-09_12:40,5761.30,5761.30,5761.30,5761.30,10577,253,1979,
2004-07-09_12:41,5761.06,5761.06,5761.06,5761.06,9536,219,1665,
2004-07-09_12:42,5756.96,5756.96,5756.96,5756.96,9413,239,1933,
2004-07-09_12:43,5760.70,5760.70,5760.70,5760.70,8597,178,1849,
2004-07-09_12:44,5756.16,5756.16,5756.16,5756.16,6456,152,1277,
2004-07-09_12:45,5755.77,5755.77,5755.77,5755.77,10864,230,1709,
2004-07-09_12:46,5757.94,5757.94,5757.94,5757.94,8998,213,1788,
2004-07-09_12:47,5756.26,5756.26,5756.26,5756.26,8093,177,1512,
2004-07-09_12:48,5754.68,5754.68,5754.68,5754.68,5079,115,1026,
2004-07-09_12:49,5756.71,5756.71,5756.71,5756.71,7306,166,1560,
2004-07-09_12:50,5756.39,5756.39,5756.39,5756.39,8859,205,1877,
2004-07-09_12:51,5756.98,5756.98,5756.98,5756.98,6667,164,1366,
2004-07-09_12:52,5756.68,5756.68,5756.68,5756.68,5730,136,1284,
2004-07-09_12:53,5754.56,5754.56,5754.56,5754.56,7092,166,1509,
2004-07-09_12:54,5753.53,5753.53,5753.53,5753.53,7091,161,1387,
2004-07-09_12:55,5754.31,5754.31,5754.31,5754.31,4663,106,1005,
2004-07-09_12:56,5755.80,5755.80,5755.80,5755.80,7853,178,1693,
2004-07-09_12:57,5756.25,5756.25,5756.25,5756.25,8107,180,1646,
2004-07-09_12:58,5757.90,5757.90,5757.90,5757.90,8288,181,1282,
2004-07-09_12:59,5759.08,5759.08,5759.08,5759.08,8727,218,1525,
2004-07-09_13:00,5760.90,5760.90,5760.90,5760.90,12382,277,2169,
2004-07-09_13:01,5760.99,5760.99,5760.99,5760.99,9738,196,1995,
2004-07-09_13:02,5761.89,5761.89,5761.89,5761.89,8206,170,1481,
2004-07-09_13:03,5759.59,5759.59,5759.59,5759.59,11646,257,2084,
2004-07-09_13:04,5764.60,5764.60,5764.60,5764.60,15873,344,2435,
2004-07-09_13:05,5764.13,5764.13,5764.13,5764.13,14070,256,2071,
2004-07-09_13:06,5765.20,5765.20,5765.20,5765.20,16208,358,2777,
2004-07-09_13:07,5769.57,5769.57,5769.57,5769.57,18386,434,3568,
2004-07-09_13:08,5772.48,5772.48,5772.48,5772.48,15210,392,3159,
2004-07-09_13:09,5774.69,5774.69,5774.69,5774.69,14576,359,2814,
2004-07-09_13:10,5777.95,5777.95,5777.95,5777.95,21052,478,4157,
2004-07-09_13:11,5778.72,5778.72,5778.72,5778.72,23287,595,4505,
2004-07-09_13:12,5779.89,5779.89,5779.89,5779.89,17314,428,3281,
2004-07-09_13:13,5778.11,5778.11,5778.11,5778.11,22303,645,4359,
2004-07-09_13:14,5779.16,5779.16,5779.16,5779.16,25781,664,4814,
2004-07-09_13:15,5779.01,5779.01,5779.01,5779.01,21881,520,3234,
2004-07-09_13:16,5776.76,5776.76,5776.76,5776.76,22431,617,2610,
2004-07-09_13:17,5773.47,5773.47,5773.47,5773.47,21213,479,3628,
2004-07-09_13:18,5774.10,5774.10,5774.10,5774.10,14751,318,2775,
2004-07-09_13:19,5771.33,5771.33,5771.33,5771.33,11318,226,2082,
2004-07-09_13:20,5773.22,5773.22,5773.22,5773.22,12805,294,2343,
2004-07-09_13:21,5771.45,5771.45,5771.45,5771.45,16464,357,3036,
2004-07-09_13:22,5774.50,5774.50,5774.50,5774.50,14113,301,2752,
2004-07-09_13:23,5773.62,5773.62,5773.62,5773.62,13283,290,2290,
2004-07-09_13:24,5773.26,5773.26,5773.26,5773.26,26986,539,4234,
2004-07-09_13:25,5775.74,5775.74,5775.74,5775.74,24936,546,4286,
2004-07-09_13:26,5775.84,5775.84,5775.84,5775.84,0,0,0,
2004-07-09_13:27,5775.84,5775.84,5775.84,5775.84,0,0,0,
2004-07-09_13:28,5775.84,5775.84,5775.84,5775.84,0,0,0,
2004-07-09_13:29,5775.84,5775.84,5775.84,5775.84,0,0,0,
2004-07-09_13:30,5777.72,5777.72,5777.72,5777.72,141102,3117,23697,
2004-07-12_09:01,5802.35,5802.35,5802.35,5802.35,83279,1692,14659,
2004-07-12_09:02,5804.74,5804.74,5804.74,5804.74,34373,795,5770,
2004-07-12_09:03,5800.80,5800.80,5800.80,5800.80,28449,629,4321,
2004-07-12_09:04,5794.64,5794.64,5794.64,5794.64,24253,546,4121,
2004-07-12_09:05,5792.58,5792.58,5792.58,5792.58,26321,544,4808,
2004-07-12_09:06,5790.93,5790.93,5790.93,5790.93,22833,459,4219,
2004-07-12_09:07,5787.92,5787.92,5787.92,5787.92,17857,359,3248,
2004-07-12_09:08,5787.01,5787.01,5787.01,5787.01,21584,464,3815,
2004-07-12_09:09,5787.35,5787.35,5787.35,5787.35,23885,508,4050,
2004-07-12_09:10,5787.11,5787.11,5787.11,5787.11,18866,299,2978,
2004-07-12_09:11,5786.56,5786.56,5786.56,5786.56,17544,367,3081,
2004-07-12_09:12,5787.58,5787.58,5787.58,5787.58,22567,456,3960,
2004-07-12_09:13,5784.60,5784.60,5784.60,5784.60,21562,382,3693,
2004-07-12_09:14,5788.67,5788.67,5788.67,5788.67,15977,311,2673,
2004-07-12_09:15,5788.87,5788.87,5788.87,5788.87,19123,370,3322,
2004-07-12_09:16,5793.97,5793.97,5793.97,5793.97,21912,456,3788,
2004-07-12_09:17,5795.64,5795.64,5795.64,5795.64,18285,338,3080,
2004-07-12_09:18,5794.08,5794.08,5794.08,5794.08,14173,299,2481,
2004-07-12_09:19,5796.63,5796.63,5796.63,5796.63,27450,556,4369,
2004-07-12_09:20,5799.16,5799.16,5799.16,5799.16,26114,464,4083,
2004-07-12_09:21,5804.56,5804.56,5804.56,5804.56,17096,322,2963,
2004-07-12_09:22,5801.59,5801.59,5801.59,5801.59,22067,460,3664,
2004-07-12_09:23,5801.68,5801.68,5801.68,5801.68,28114,577,4421,
2004-07-12_09:24,5804.92,5804.92,5804.92,5804.92,20432,401,3399,
2004-07-12_09:25,5803.28,5803.28,5803.28,5803.28,17086,319,2795,
2004-07-12_09:26,5804.53,5804.53,5804.53,5804.53,23361,461,3948,
2004-07-12_09:27,5801.23,5801.23,5801.23,5801.23,25153,540,3802,
2004-07-12_09:28,5801.98,5801.98,5801.98,5801.98,15591,297,2554,
2004-07-12_09:29,5800.95,5800.95,5800.95,5800.95,17070,335,3051,
2004-07-12_09:30,5799.81,5799.81,5799.81,5799.81,18605,340,3146,
2004-07-12_09:31,5797.05,5797.05,5797.05,5797.05,12988,216,2176,
2004-07-12_09:32,5798.39,5798.39,5798.39,5798.39,12029,249,2063,
2004-07-12_09:33,5789.96,5789.96,5789.96,5789.96,24461,471,3522,
2004-07-12_09:34,5787.05,5787.05,5787.05,5787.05,19781,375,3256,
2004-07-12_09:35,5786.06,5786.06,5786.06,5786.06,16327,317,2733,
2004-07-12_09:36,5784.02,5784.02,5784.02,5784.02,19453,416,2919,
2004-07-12_09:37,5787.20,5787.20,5787.20,5787.20,20723,399,3156,
2004-07-12_09:38,5780.86,5780.86,5780.86,5780.86,13488,257,2354,
2004-07-12_09:39,5781.88,5781.88,5781.88,5781.88,9110,178,1568,
2004-07-12_09:40,5784.39,5784.39,5784.39,5784.39,14272,248,2279,
2004-07-12_09:41,5780.19,5780.19,5780.19,5780.19,11605,192,1933,
2004-07-12_09:42,5780.09,5780.09,5780.09,5780.09,8740,162,1424,
2004-07-12_09:43,5775.02,5775.02,5775.02,5775.02,10039,208,1813,
2004-07-12_09:44,5777.50,5777.50,5777.50,5777.50,10815,199,1928,
2004-07-12_09:45,5777.87,5777.87,5777.87,5777.87,10573,190,1781,
2004-07-12_09:46,5779.17,5779.17,5779.17,5779.17,6338,114,1108,
2004-07-12_09:47,5778.78,5778.78,5778.78,5778.78,10708,177,1741,
2004-07-12_09:48,5778.63,5778.63,5778.63,5778.63,8591,170,1604,
2004-07-12_09:49,5786.61,5786.61,5786.61,5786.61,5706,111,1121,
2004-07-12_09:50,5786.78,5786.78,5786.78,5786.78,8219,149,1467,
2004-07-12_09:51,5785.53,5785.53,5785.53,5785.53,9277,197,1662,
2004-07-12_09:52,5790.07,5790.07,5790.07,5790.07,7696,162,1397,
2004-07-12_09:53,5789.43,5789.43,5789.43,5789.43,6997,111,1136,
2004-07-12_09:54,5790.64,5790.64,5790.64,5790.64,9788,212,1577,
2004-07-12_09:55,5792.80,5792.80,5792.80,5792.80,9011,192,1697,
2004-07-12_09:56,5789.79,5789.79,5789.79,5789.79,7039,140,1188,
2004-07-12_09:57,5792.24,5792.24,5792.24,5792.24,8653,174,1487,
2004-07-12_09:58,5792.15,5792.15,5792.15,5792.15,10898,216,1778,
2004-07-12_09:59,5790.11,5790.11,5790.11,5790.11,8704,149,1508,
2004-07-12_10:00,5790.36,5790.36,5790.36,5790.36,6260,112,1234,
2004-07-12_10:01,5792.04,5792.04,5792.04,5792.04,11102,231,1849,
2004-07-12_10:02,5787.24,5787.24,5787.24,5787.24,8275,158,1557,
2004-07-12_10:03,5788.00,5788.00,5788.00,5788.00,6848,133,1362,
2004-07-12_10:04,5788.87,5788.87,5788.87,5788.87,7998,161,1458,
2004-07-12_10:05,5786.28,5786.28,5786.28,5786.28,10875,219,1865,
2004-07-12_10:06,5787.97,5787.97,5787.97,5787.97,9427,154,1644,
2004-07-12_10:07,5785.75,5785.75,5785.75,5785.75,8920,161,1463,
2004-07-12_10:08,5790.99,5790.99,5790.99,5790.99,11897,256,1959,
2004-07-12_10:09,5790.41,5790.41,5790.41,5790.41,9996,188,1835,
2004-07-12_10:10,5788.21,5788.21,5788.21,5788.21,7713,137,1324,
2004-07-12_10:11,5792.74,5792.74,5792.74,5792.74,10145,224,1813,
2004-07-12_10:12,5791.33,5791.33,5791.33,5791.33,9524,201,1747,
2004-07-12_10:13,5793.18,5793.18,5793.18,5793.18,8148,136,1364,
2004-07-12_10:14,5798.33,5798.33,5798.33,5798.33,7003,151,1227,
2004-07-12_10:15,5795.90,5795.90,5795.90,5795.90,9641,218,1571,
2004-07-12_10:16,5797.02,5797.02,5797.02,5797.02,10599,203,1822,
2004-07-12_10:17,5796.83,5796.83,5796.83,5796.83,7104,138,1239,
2004-07-12_10:18,5797.86,5797.86,5797.86,5797.86,9563,206,1700,
2004-07-12_10:19,5797.46,5797.46,5797.46,5797.46,12312,208,1850,
2004-07-12_10:20,5800.83,5800.83,5800.83,5800.83,9553,163,1622,
2004-07-12_10:21,5798.46,5798.46,5798.46,5798.46,6144,115,1132,
2004-07-12_10:22,5801.19,5801.19,5801.19,5801.19,11931,235,1963,
2004-07-12_10:23,5800.23,5800.23,5800.23,5800.23,9935,167,1677,
2004-07-12_10:24,5800.04,5800.04,5800.04,5800.04,7136,145,1247,
2004-07-12_10:25,5800.06,5800.06,5800.06,5800.06,9948,169,1735,
2004-07-12_10:26,5800.53,5800.53,5800.53,5800.53,12459,218,2079,
2004-07-12_10:27,5799.15,5799.15,5799.15,5799.15,10586,170,1719,
2004-07-12_10:28,5798.81,5798.81,5798.81,5798.81,8279,124,1299,
2004-07-12_10:29,5800.87,5800.87,5800.87,5800.87,14752,252,2288,
2004-07-12_10:30,5801.02,5801.02,5801.02,5801.02,16311,373,2571,
2004-07-12_10:31,5803.01,5803.01,5803.01,5803.01,10061,189,1798,
2004-07-12_10:32,5797.35,5797.35,5797.35,5797.35,8524,147,1600,
2004-07-12_10:33,5797.99,5797.99,5797.99,5797.99,12837,250,2105,
2004-07-12_10:34,5795.11,5795.11,5795.11,5795.11,8651,146,1537,
2004-07-12_10:35,5793.82,5793.82,5793.82,5793.82,8707,164,1441,
2004-07-12_10:36,5792.00,5792.00,5792.00,5792.00,11663,229,1953,
2004-07-12_10:37,5791.25,5791.25,5791.25,5791.25,11470,239,1892,
2004-07-12_10:38,5793.20,5793.20,5793.20,5793.20,8202,146,1405,
2004-07-12_10:39,5787.28,5787.28,5787.28,5787.28,9605,187,1513,
2004-07-12_10:40,5785.86,5785.86,5785.86,5785.86,10649,217,1668,
2004-07-12_10:41,5788.42,5788.42,5788.42,5788.42,8466,168,1464,
2004-07-12_10:42,5785.49,5785.49,5785.49,5785.49,7092,133,1083,
2004-07-12_10:43,5787.33,5787.33,5787.33,5787.33,11809,219,1646,
2004-07-12_10:44,5785.62,5785.62,5785.62,5785.62,11027,201,1724,
2004-07-12_10:45,5782.18,5782.18,5782.18,5782.18,6137,102,1042,
2004-07-12_10:46,5782.76,5782.76,5782.76,5782.76,7832,163,1364,
2004-07-12_10:47,5779.65,5779.65,5779.65,5779.65,13464,292,2095,
2004-07-12_10:48,5780.27,5780.27,5780.27,5780.27,8354,154,1505,
2004-07-12_10:49,5780.15,5780.15,5780.15,5780.15,5711,125,1033,
2004-07-12_10:50,5778.76,5778.76,5778.76,5778.76,9740,193,1430,
2004-07-12_10:51,5779.93,5779.93,5779.93,5779.93,6866,124,1179,
2004-07-12_10:52,5780.41,5780.41,5780.41,5780.41,5020,79,807,
2004-07-12_10:53,5779.55,5779.55,5779.55,5779.55,5114,94,805,
2004-07-12_10:54,5783.04,5783.04,5783.04,5783.04,7614,148,1136,
2004-07-12_10:55,5778.27,5778.27,5778.27,5778.27,6950,129,1135,
2004-07-12_10:56,5779.40,5779.40,5779.40,5779.40,4325,76,740,
2004-07-12_10:57,5778.07,5778.07,5778.07,5778.07,5538,90,1032,
2004-07-12_10:58,5781.15,5781.15,5781.15,5781.15,5952,102,1055,
2004-07-12_10:59,5777.01,5777.01,5777.01,5777.01,4966,81,753,
2004-07-12_11:00,5778.37,5778.37,5778.37,5778.37,4611,96,948,
2004-07-12_11:01,5775.95,5775.95,5775.95,5775.95,9934,212,1467,
2004-07-12_11:02,5774.67,5774.67,5774.67,5774.67,8698,185,1468,
2004-07-12_11:03,5775.14,5775.14,5775.14,5775.14,5743,125,989,
2004-07-12_11:04,5771.26,5771.26,5771.26,5771.26,10927,238,1836,
2004-07-12_11:05,5770.32,5770.32,5770.32,5770.32,8656,192,1664,
2004-07-12_11:06,5773.05,5773.05,5773.05,5773.05,6888,120,1098,
2004-07-12_11:07,5770.50,5770.50,5770.50,5770.50,9677,235,1579,
2004-07-12_11:08,5771.07,5771.07,5771.07,5771.07,10187,236,1651,
2004-07-12_11:09,5771.90,5771.90,5771.90,5771.90,7449,145,1270,
2004-07-12_11:10,5769.47,5769.47,5769.47,5769.47,5927,104,969,
2004-07-12_11:11,5771.40,5771.40,5771.40,5771.40,8422,174,1525,
2004-07-12_11:12,5769.56,5769.56,5769.56,5769.56,8675,160,1366,
2004-07-12_11:13,5769.96,5769.96,5769.96,5769.96,5916,120,1020,
2004-07-12_11:14,5772.24,5772.24,5772.24,5772.24,6026,141,1123,
2004-07-12_11:15,5773.57,5773.57,5773.57,5773.57,6964,153,1385,
2004-07-12_11:16,5775.23,5775.23,5775.23,5775.23,7413,150,1287,
2004-07-12_11:17,5779.21,5779.21,5779.21,5779.21,5080,125,904,
2004-07-12_11:18,5779.52,5779.52,5779.52,5779.52,7497,158,1326,
2004-07-12_11:19,5776.93,5776.93,5776.93,5776.93,7004,130,1339,
2004-07-12_11:20,5777.92,5777.92,5777.92,5777.92,4874,92,893,
2004-07-12_11:21,5779.14,5779.14,5779.14,5779.14,5964,110,967,
2004-07-12_11:22,5776.86,5776.86,5776.86,5776.86,7344,136,1222,
2004-07-12_11:23,5774.47,5774.47,5774.47,5774.47,4312,75,811,
2004-07-12_11:24,5780.43,5780.43,5780.43,5780.43,2515,46,520,
2004-07-12_11:25,5775.51,5775.51,5775.51,5775.51,5367,102,991,
2004-07-12_11:26,5775.30,5775.30,5775.30,5775.30,5021,90,945,
2004-07-12_11:27,5777.04,5777.04,5777.04,5777.04,4589,93,851,
2004-07-12_11:28,5773.35,5773.35,5773.35,5773.35,3950,74,799,
2004-07-12_11:29,5775.07,5775.07,5775.07,5775.07,5140,93,973,
2004-07-12_11:30,5773.88,5773.88,5773.88,5773.88,4924,83,918,
2004-07-12_11:31,5775.40,5775.40,5775.40,5775.40,3848,77,731,
2004-07-12_11:32,5773.41,5773.41,5773.41,5773.41,6336,124,1190,
2004-07-12_11:33,5777.41,5777.41,5777.41,5777.41,8409,203,1488,
2004-07-12_11:34,5774.03,5774.03,5774.03,5774.03,4936,111,892,
2004-07-12_11:35,5773.65,5773.65,5773.65,5773.65,4482,91,873,
2004-07-12_11:36,5775.05,5775.05,5775.05,5775.05,5257,104,983,
2004-07-12_11:37,5776.10,5776.10,5776.10,5776.10,5952,132,1054,
2004-07-12_11:38,5777.81,5777.81,5777.81,5777.81,4341,76,630,
2004-07-12_11:39,5771.92,5771.92,5771.92,5771.92,7732,170,1143,
2004-07-12_11:40,5774.07,5774.07,5774.07,5774.07,7984,153,1191,
2004-07-12_11:41,5772.90,5772.90,5772.90,5772.90,4456,75,755,
2004-07-12_11:42,5772.82,5772.82,5772.82,5772.82,7961,206,1260,
2004-07-12_11:43,5772.03,5772.03,5772.03,5772.03,7994,167,1408,
2004-07-12_11:44,5774.28,5774.28,5774.28,5774.28,8979,207,1457,
2004-07-12_11:45,5778.32,5778.32,5778.32,5778.32,7254,169,1168,
2004-07-12_11:46,5779.54,5779.54,5779.54,5779.54,12573,289,1846,
2004-07-12_11:47,5782.59,5782.59,5782.59,5782.59,13303,232,1788,
2004-07-12_11:48,5780.13,5780.13,5780.13,5780.13,7793,185,1351,
2004-07-12_11:49,5783.58,5783.58,5783.58,5783.58,8712,238,1546,
2004-07-12_11:50,5784.26,5784.26,5784.26,5784.26,12526,332,2148,
2004-07-12_11:51,5785.86,5785.86,5785.86,5785.86,10305,249,1762,
2004-07-12_11:52,5785.56,5785.56,5785.56,5785.56,6001,117,1094,
2004-07-12_11:53,5788.83,5788.83,5788.83,5788.83,11084,223,1874,
2004-07-12_11:54,5783.58,5783.58,5783.58,5783.58,10985,227,1626,
2004-07-12_11:55,5786.22,5786.22,5786.22,5786.22,8250,154,1273,
2004-07-12_11:56,5787.24,5787.24,5787.24,5787.24,8491,156,1293,
2004-07-12_11:57,5785.79,5785.79,5785.79,5785.79,9346,186,1436,
2004-07-12_11:58,5782.29,5782.29,5782.29,5782.29,6570,117,1179,
2004-07-12_11:59,5778.41,5778.41,5778.41,5778.41,3776,83,748,
2004-07-12_12:00,5777.56,5777.56,5777.56,5777.56,8339,167,1366,
2004-07-12_12:01,5779.87,5779.87,5779.87,5779.87,6320,147,1201,
2004-07-12_12:02,5779.46,5779.46,5779.46,5779.46,4148,77,794,
2004-07-12_12:03,5775.59,5775.59,5775.59,5775.59,8331,146,1054,
2004-07-12_12:04,5778.42,5778.42,5778.42,5778.42,7210,120,1029,
2004-07-12_12:05,5778.63,5778.63,5778.63,5778.63,6529,101,986,
2004-07-12_12:06,5778.61,5778.61,5778.61,5778.61,3838,75,635,
2004-07-12_12:07,5777.14,5777.14,5777.14,5777.14,7402,170,1123,
2004-07-12_12:08,5779.03,5779.03,5779.03,5779.03,9928,217,1329,
2004-07-12_12:09,5778.86,5778.86,5778.86,5778.86,6127,124,1003,
2004-07-12_12:10,5777.61,5777.61,5777.61,5777.61,5804,108,922,
2004-07-12_12:11,5777.07,5777.07,5777.07,5777.07,6439,134,1189,
2004-07-12_12:12,5775.34,5775.34,5775.34,5775.34,7662,128,1062,
2004-07-12_12:13,5776.54,5776.54,5776.54,5776.54,4070,84,758,
2004-07-12_12:14,5772.79,5772.79,5772.79,5772.79,6915,123,1145,
2004-07-12_12:15,5778.77,5778.77,5778.77,5778.77,6210,138,1065,
2004-07-12_12:16,5778.46,5778.46,5778.46,5778.46,9097,243,1442,
2004-07-12_12:17,5776.67,5776.67,5776.67,5776.67,5720,113,889,
2004-07-12_12:18,5774.36,5774.36,5774.36,5774.36,7080,139,1222,
2004-07-12_12:19,5774.48,5774.48,5774.48,5774.48,8380,124,1162,
2004-07-12_12:20,5775.76,5775.76,5775.76,5775.76,4487,97,738,
2004-07-12_12:21,5774.12,5774.12,5774.12,5774.12,9007,212,1576,
2004-07-12_12:22,5773.13,5773.13,5773.13,5773.13,8510,199,1588,
2004-07-12_12:23,5775.18,5775.18,5775.18,5775.18,6606,134,1231,
2004-07-12_12:24,5772.37,5772.37,5772.37,5772.37,6081,137,1149,
2004-07-12_12:25,5775.81,5775.81,5775.81,5775.81,6733,171,1366,
2004-07-12_12:26,5775.77,5775.77,5775.77,5775.77,5989,115,1087,
2004-07-12_12:27,5773.10,5773.10,5773.10,5773.10,3537,73,699,
2004-07-12_12:28,5774.64,5774.64,5774.64,5774.64,7652,183,1304,
2004-07-12_12:29,5771.28,5771.28,5771.28,5771.28,6166,131,1099,
2004-07-12_12:30,5776.66,5776.66,5776.66,5776.66,5895,120,936,
2004-07-12_12:31,5775.84,5775.84,5775.84,5775.84,5475,103,1062,
2004-07-12_12:32,5773.42,5773.42,5773.42,5773.42,6253,107,1130,
2004-07-12_12:33,5777.34,5777.34,5777.34,5777.34,6700,140,1124,
2004-07-12_12:34,5776.02,5776.02,5776.02,5776.02,5141,81,755,
2004-07-12_12:35,5774.92,5774.92,5774.92,5774.92,10121,171,1430,
2004-07-12_12:36,5772.31,5772.31,5772.31,5772.31,8029,156,1131,
2004-07-12_12:37,5771.22,5771.22,5771.22,5771.22,4129,75,780,
2004-07-12_12:38,5771.15,5771.15,5771.15,5771.15,5123,121,804,
2004-07-12_12:39,5773.14,5773.14,5773.14,5773.14,7424,135,1198,
2004-07-12_12:40,5777.23,5777.23,5777.23,5777.23,5298,95,1000,
2004-07-12_12:41,5777.40,5777.40,5777.40,5777.40,5150,90,777,
2004-07-12_12:42,5778.21,5778.21,5778.21,5778.21,8753,145,1390,
2004-07-12_12:43,5777.10,5777.10,5777.10,5777.10,7753,133,1166,
2004-07-12_12:44,5776.28,5776.28,5776.28,5776.28,4607,84,887,
2004-07-12_12:45,5776.13,5776.13,5776.13,5776.13,6926,128,1126,
2004-07-12_12:46,5775.12,5775.12,5775.12,5775.12,9110,179,1425,
2004-07-12_12:47,5777.76,5777.76,5777.76,5777.76,7384,159,1300,
2004-07-12_12:48,5779.40,5779.40,5779.40,5779.40,5353,89,872,
2004-07-12_12:49,5776.61,5776.61,5776.61,5776.61,8452,168,1493,
2004-07-12_12:50,5776.93,5776.93,5776.93,5776.93,9401,181,1499,
2004-07-12_12:51,5772.72,5772.72,5772.72,5772.72,5552,124,1005,
2004-07-12_12:52,5776.21,5776.21,5776.21,5776.21,6806,144,1387,
2004-07-12_12:53,5777.81,5777.81,5777.81,5777.81,8418,169,1628,
2004-07-12_12:54,5774.54,5774.54,5774.54,5774.54,6648,118,1265,
2004-07-12_12:55,5774.43,5774.43,5774.43,5774.43,3459,75,850,
2004-07-12_12:56,5770.81,5770.81,5770.81,5770.81,7114,144,1392,
2004-07-12_12:57,5772.52,5772.52,5772.52,5772.52,7486,149,1414,
2004-07-12_12:58,5767.90,5767.90,5767.90,5767.90,5639,103,1004,
2004-07-12_12:59,5770.22,5770.22,5770.22,5770.22,7635,150,1417,
2004-07-12_13:00,5767.54,5767.54,5767.54,5767.54,12811,229,1939,
2004-07-12_13:01,5767.90,5767.90,5767.90,5767.90,11432,227,1816,
2004-07-12_13:02,5767.26,5767.26,5767.26,5767.26,7921,160,1455,
2004-07-12_13:03,5763.63,5763.63,5763.63,5763.63,11895,231,2055,
2004-07-12_13:04,5765.11,5765.11,5765.11,5765.11,13082,283,2156,
2004-07-12_13:05,5761.74,5761.74,5761.74,5761.74,9560,231,2071,
2004-07-12_13:06,5760.30,5760.30,5760.30,5760.30,9330,181,1835,
2004-07-12_13:07,5757.66,5757.66,5757.66,5757.66,13156,269,2640,
2004-07-12_13:08,5756.39,5756.39,5756.39,5756.39,19571,418,3283,
2004-07-12_13:09,5755.91,5755.91,5755.91,5755.91,11653,261,2225,
2004-07-12_13:10,5753.27,5753.27,5753.27,5753.27,17965,373,3332,
2004-07-12_13:11,5752.82,5752.82,5752.82,5752.82,15107,327,2724,
2004-07-12_13:12,5753.30,5753.30,5753.30,5753.30,8940,190,1786,
2004-07-12_13:13,5751.40,5751.40,5751.40,5751.40,14507,278,2431,
2004-07-12_13:14,5756.18,5756.18,5756.18,5756.18,14067,299,2479,
2004-07-12_13:15,5755.32,5755.32,5755.32,5755.32,14557,342,2205,
2004-07-12_13:16,5755.80,5755.80,5755.80,5755.80,8342,213,1689,
2004-07-12_13:17,5759.19,5759.19,5759.19,5759.19,13571,365,2400,
2004-07-12_13:18,5762.12,5762.12,5762.12,5762.12,12746,296,2404,
2004-07-12_13:19,5762.27,5762.27,5762.27,5762.27,12132,243,1901,
2004-07-12_13:20,5758.80,5758.80,5758.80,5758.80,12263,287,2132,
2004-07-12_13:21,5758.37,5758.37,5758.37,5758.37,18774,486,3103,
2004-07-12_13:22,5757.74,5757.74,5757.74,5757.74,13297,239,2331,
2004-07-12_13:23,5753.65,5753.65,5753.65,5753.65,9345,198,1917,
2004-07-12_13:24,5760.66,5760.66,5760.66,5760.66,20519,414,3665,
2004-07-12_13:25,5757.58,5757.58,5757.58,5757.58,23262,442,3795,
2004-07-12_13:26,5757.58,5757.58,5757.58,5757.58,0,0,0,
2004-07-12_13:27,5757.58,5757.58,5757.58,5757.58,0,0,0,
2004-07-12_13:28,5757.58,5757.58,5757.58,5757.58,0,0,0,
2004-07-12_13:29,5757.58,5757.58,5757.58,5757.58,0,0,0,
2004-07-12_13:30,5758.74,5758.74,5758.74,5758.74,152846,3422,24140,
2004-07-13_09:01,5718.18,5718.18,5718.18,5718.18,81286,1548,13591,
2004-07-13_09:02,5715.91,5715.91,5715.91,5715.91,29991,595,5094,
2004-07-13_09:03,5717.97,5717.97,5717.97,5717.97,20693,423,3771,
2004-07-13_09:04,5718.65,5718.65,5718.65,5718.65,18764,409,3498,
2004-07-13_09:05,5718.99,5718.99,5718.99,5718.99,30006,643,5282,
2004-07-13_09:06,5718.71,5718.71,5718.71,5718.71,32122,706,5225,
2004-07-13_09:07,5720.75,5720.75,5720.75,5720.75,22348,437,3441,
2004-07-13_09:08,5718.90,5718.90,5718.90,5718.90,31595,691,4921,
2004-07-13_09:09,5720.95,5720.95,5720.95,5720.95,34855,752,5276,
2004-07-13_09:10,5720.31,5720.31,5720.31,5720.31,28823,657,4614,
2004-07-13_09:11,5718.46,5718.46,5718.46,5718.46,23525,517,3672,
2004-07-13_09:12,5713.77,5713.77,5713.77,5713.77,30624,614,4866,
2004-07-13_09:13,5709.44,5709.44,5709.44,5709.44,27478,555,4343,
2004-07-13_09:14,5707.36,5707.36,5707.36,5707.36,16740,346,2778,
2004-07-13_09:15,5702.17,5702.17,5702.17,5702.17,22891,516,4225,
2004-07-13_09:16,5700.51,5700.51,5700.51,5700.51,30791,618,4797,
2004-07-13_09:17,5699.36,5699.36,5699.36,5699.36,18105,379,3314,
2004-07-13_09:18,5696.44,5696.44,5696.44,5696.44,16998,362,2582,
2004-07-13_09:19,5694.84,5694.84,5694.84,5694.84,21991,477,3373,
2004-07-13_09:20,5694.59,5694.59,5694.59,5694.59,18207,376,3022,
2004-07-13_09:21,5696.31,5696.31,5696.31,5696.31,13650,303,2191,
2004-07-13_09:22,5698.60,5698.60,5698.60,5698.60,17398,394,2841,
2004-07-13_09:23,5698.30,5698.30,5698.30,5698.30,21499,437,3692,
2004-07-13_09:24,5703.33,5703.33,5703.33,5703.33,17318,371,2884,
2004-07-13_09:25,5705.12,5705.12,5705.12,5705.12,14117,252,2342,
2004-07-13_09:26,5707.66,5707.66,5707.66,5707.66,21569,422,3397,
2004-07-13_09:27,5711.91,5711.91,5711.91,5711.91,19847,412,3252,
2004-07-13_09:28,5716.07,5716.07,5716.07,5716.07,17149,380,2823,
2004-07-13_09:29,5718.18,5718.18,5718.18,5718.18,21033,453,3465,
2004-07-13_09:30,5716.01,5716.01,5716.01,5716.01,20560,368,3318,
2004-07-13_09:31,5717.71,5717.71,5717.71,5717.71,12446,255,2306,
2004-07-13_09:32,5717.60,5717.60,5717.60,5717.60,13348,238,2247,
2004-07-13_09:33,5713.26,5713.26,5713.26,5713.26,15817,303,2750,
2004-07-13_09:34,5709.63,5709.63,5709.63,5709.63,16640,305,2704,
2004-07-13_09:35,5706.37,5706.37,5706.37,5706.37,11505,223,1955,
2004-07-13_09:36,5706.15,5706.15,5706.15,5706.15,14495,308,2384,
2004-07-13_09:37,5703.59,5703.59,5703.59,5703.59,20150,417,3054,
2004-07-13_09:38,5703.68,5703.68,5703.68,5703.68,13204,274,2289,
2004-07-13_09:39,5702.19,5702.19,5702.19,5702.19,12153,264,2116,
2004-07-13_09:40,5694.61,5694.61,5694.61,5694.61,15685,347,2783,
2004-07-13_09:41,5696.44,5696.44,5696.44,5696.44,18473,371,3189,
2004-07-13_09:42,5695.57,5695.57,5695.57,5695.57,10111,179,1714,
2004-07-13_09:43,5691.59,5691.59,5691.59,5691.59,12784,249,2288,
2004-07-13_09:44,5689.40,5689.40,5689.40,5689.40,16532,308,2494,
2004-07-13_09:45,5691.21,5691.21,5691.21,5691.21,12677,213,2161,
2004-07-13_09:46,5691.88,5691.88,5691.88,5691.88,12559,256,2021,
2004-07-13_09:47,5690.47,5690.47,5690.47,5690.47,15525,297,2504,
2004-07-13_09:48,5687.17,5687.17,5687.17,5687.17,16174,374,2751,
2004-07-13_09:49,5685.82,5685.82,5685.82,5685.82,8812,163,1547,
2004-07-13_09:50,5687.76,5687.76,5687.76,5687.76,12981,211,1981,
2004-07-13_09:51,5691.45,5691.45,5691.45,5691.45,12013,250,2129,
2004-07-13_09:52,5689.53,5689.53,5689.53,5689.53,9554,171,1597,
2004-07-13_09:53,5691.53,5691.53,5691.53,5691.53,9189,171,1451,
2004-07-13_09:54,5693.96,5693.96,5693.96,5693.96,9671,147,1643,
2004-07-13_09:55,5692.36,5692.36,5692.36,5692.36,8720,149,1547,
2004-07-13_09:56,5694.99,5694.99,5694.99,5694.99,7027,137,1213,
2004-07-13_09:57,5693.39,5693.39,5693.39,5693.39,8314,152,1354,
2004-07-13_09:58,5697.34,5697.34,5697.34,5697.34,9442,167,1447,
2004-07-13_09:59,5699.27,5699.27,5699.27,5699.27,6770,115,1209,
2004-07-13_10:00,5700.93,5700.93,5700.93,5700.93,6877,132,1164,
2004-07-13_10:01,5700.52,5700.52,5700.52,5700.52,8438,163,1512,
2004-07-13_10:02,5699.69,5699.69,5699.69,5699.69,9466,175,1581,
2004-07-13_10:03,5698.83,5698.83,5698.83,5698.83,5009,96,1015,
2004-07-13_10:04,5697.73,5697.73,5697.73,5697.73,7613,164,1265,
2004-07-13_10:05,5701.14,5701.14,5701.14,5701.14,8703,196,1457,
2004-07-13_10:06,5701.21,5701.21,5701.21,5701.21,6355,141,1115,
2004-07-13_10:07,5701.33,5701.33,5701.33,5701.33,6005,159,1019,
2004-07-13_10:08,5704.78,5704.78,5704.78,5704.78,8555,157,1456,
2004-07-13_10:09,5704.10,5704.10,5704.10,5704.10,8548,194,1312,
2004-07-13_10:10,5703.48,5703.48,5703.48,5703.48,4467,91,914,
2004-07-13_10:11,5701.86,5701.86,5701.86,5701.86,5877,107,1060,
2004-07-13_10:12,5700.27,5700.27,5700.27,5700.27,7614,156,1390,
2004-07-13_10:13,5703.77,5703.77,5703.77,5703.77,5920,127,986,
2004-07-13_10:14,5697.73,5697.73,5697.73,5697.73,4786,92,799,
2004-07-13_10:15,5698.67,5698.67,5698.67,5698.67,6819,121,1210,
2004-07-13_10:16,5701.51,5701.51,5701.51,5701.51,8303,180,1292,
2004-07-13_10:17,5698.14,5698.14,5698.14,5698.14,6952,129,1010,
2004-07-13_10:18,5696.41,5696.41,5696.41,5696.41,6819,144,1139,
2004-07-13_10:19,5698.45,5698.45,5698.45,5698.45,6956,155,1287,
2004-07-13_10:20,5696.09,5696.09,5696.09,5696.09,4016,80,915,
2004-07-13_10:21,5697.18,5697.18,5697.18,5697.18,3209,70,667,
2004-07-13_10:22,5698.92,5698.92,5698.92,5698.92,5182,124,1075,
2004-07-13_10:23,5695.39,5695.39,5695.39,5695.39,8429,156,1375,
2004-07-13_10:24,5699.32,5699.32,5699.32,5699.32,4309,98,877,
2004-07-13_10:25,5695.24,5695.24,5695.24,5695.24,4960,107,1052,
2004-07-13_10:26,5698.53,5698.53,5698.53,5698.53,5724,119,1189,
2004-07-13_10:27,5696.63,5696.63,5696.63,5696.63,5861,97,997,
2004-07-13_10:28,5694.77,5694.77,5694.77,5694.77,3462,68,679,
2004-07-13_10:29,5693.58,5693.58,5693.58,5693.58,7642,170,1537,
2004-07-13_10:30,5690.52,5690.52,5690.52,5690.52,6912,138,1362,
2004-07-13_10:31,5690.97,5690.97,5690.97,5690.97,5204,119,1000,
2004-07-13_10:32,5688.75,5688.75,5688.75,5688.75,7180,178,1446,
2004-07-13_10:33,5691.80,5691.80,5691.80,5691.80,11732,275,2068,
2004-07-13_10:34,5690.66,5690.66,5690.66,5690.66,10318,269,2109,
2004-07-13_10:35,5684.19,5684.19,5684.19,5684.19,5413,107,1004,
2004-07-13_10:36,5685.51,5685.51,5685.51,5685.51,9223,188,1673,
2004-07-13_10:37,5684.37,5684.37,5684.37,5684.37,9220,208,1704,
2004-07-13_10:38,5686.55,5686.55,5686.55,5686.55,6402,155,1194,
2004-07-13_10:39,5686.00,5686.00,5686.00,5686.00,8018,227,1425,
2004-07-13_10:40,5683.56,5683.56,5683.56,5683.56,8030,200,1450,
2004-07-13_10:41,5684.65,5684.65,5684.65,5684.65,6592,146,1215,
2004-07-13_10:42,5685.16,5685.16,5685.16,5685.16,5310,112,881,
2004-07-13_10:43,5686.52,5686.52,5686.52,5686.52,6223,127,1136,
2004-07-13_10:44,5689.28,5689.28,5689.28,5689.28,5697,151,1138,
2004-07-13_10:45,5690.57,5690.57,5690.57,5690.57,5485,120,1061,
2004-07-13_10:46,5692.34,5692.34,5692.34,5692.34,4911,117,890,
2004-07-13_10:47,5689.41,5689.41,5689.41,5689.41,6206,148,1130,
2004-07-13_10:48,5692.35,5692.35,5692.35,5692.35,5442,138,999,
2004-07-13_10:49,5691.48,5691.48,5691.48,5691.48,3061,72,541,
2004-07-13_10:50,5688.66,5688.66,5688.66,5688.66,6072,124,955,
2004-07-13_10:51,5688.55,5688.55,5688.55,5688.55,7330,171,1154,
2004-07-13_10:52,5690.48,5690.48,5690.48,5690.48,4254,98,821,
2004-07-13_10:53,5692.76,5692.76,5692.76,5692.76,4496,84,700,
2004-07-13_10:54,5692.01,5692.01,5692.01,5692.01,5506,122,946,
2004-07-13_10:55,5689.97,5689.97,5689.97,5689.97,5063,104,852,
2004-07-13_10:56,5693.25,5693.25,5693.25,5693.25,3538,85,604,
2004-07-13_10:57,5692.99,5692.99,5692.99,5692.99,5914,159,1098,
2004-07-13_10:58,5688.25,5688.25,5688.25,5688.25,5801,134,1129,
2004-07-13_10:59,5693.38,5693.38,5693.38,5693.38,3758,75,671,
2004-07-13_11:00,5690.65,5690.65,5690.65,5690.65,4571,99,818,
2004-07-13_11:01,5690.51,5690.51,5690.51,5690.51,5014,115,932,
2004-07-13_11:02,5690.19,5690.19,5690.19,5690.19,5142,85,766,
2004-07-13_11:03,5688.25,5688.25,5688.25,5688.25,2530,53,515,
2004-07-13_11:04,5689.85,5689.85,5689.85,5689.85,5207,104,845,
2004-07-13_11:05,5693.81,5693.81,5693.81,5693.81,4386,77,852,
2004-07-13_11:06,5689.75,5689.75,5689.75,5689.75,3803,80,705,
2004-07-13_11:07,5692.58,5692.58,5692.58,5692.58,4516,108,715,
2004-07-13_11:08,5688.42,5688.42,5688.42,5688.42,6130,129,965,
2004-07-13_11:09,5688.55,5688.55,5688.55,5688.55,5211,130,884,
2004-07-13_11:10,5688.80,5688.80,5688.80,5688.80,5103,122,756,
2004-07-13_11:11,5692.53,5692.53,5692.53,5692.53,9226,207,1261,
2004-07-13_11:12,5691.35,5691.35,5691.35,5691.35,6335,144,1090,
2004-07-13_11:13,5692.98,5692.98,5692.98,5692.98,4698,93,693,
2004-07-13_11:14,5695.04,5695.04,5695.04,5695.04,4432,71,702,
2004-07-13_11:15,5697.42,5697.42,5697.42,5697.42,9750,184,1099,
2004-07-13_11:16,5699.15,5699.15,5699.15,5699.15,5868,126,1054,
2004-07-13_11:17,5698.89,5698.89,5698.89,5698.89,6116,133,1010,
2004-07-13_11:18,5700.68,5700.68,5700.68,5700.68,10002,210,1656,
2004-07-13_11:19,5700.95,5700.95,5700.95,5700.95,11944,244,1770,
2004-07-13_11:20,5704.06,5704.06,5704.06,5704.06,7084,156,1190,
2004-07-13_11:21,5703.87,5703.87,5703.87,5703.87,10912,227,1537,
2004-07-13_11:22,5704.68,5704.68,5704.68,5704.68,13197,275,1620,
2004-07-13_11:23,5703.75,5703.75,5703.75,5703.75,9709,156,1330,
2004-07-13_11:24,5705.18,5705.18,5705.18,5705.18,5317,92,867,
2004-07-13_11:25,5705.34,5705.34,5705.34,5705.34,7039,149,1227,
2004-07-13_11:26,5706.22,5706.22,5706.22,5706.22,7664,167,1201,
2004-07-13_11:27,5705.60,5705.60,5705.60,5705.60,4613,94,819,
2004-07-13_11:28,5702.77,5702.77,5702.77,5702.77,5010,94,824,
2004-07-13_11:29,5704.75,5704.75,5704.75,5704.75,5568,110,1042,
2004-07-13_11:30,5705.21,5705.21,5705.21,5705.21,5327,144,968,
2004-07-13_11:31,5704.33,5704.33,5704.33,5704.33,3597,80,602,
2004-07-13_11:32,5704.59,5704.59,5704.59,5704.59,5601,117,921,
2004-07-13_11:33,5698.36,5698.36,5698.36,5698.36,7088,219,1380,
2004-07-13_11:34,5702.69,5702.69,5702.69,5702.69,3495,79,591,
2004-07-13_11:35,5703.35,5703.35,5703.35,5703.35,4185,100,811,
2004-07-13_11:36,5705.77,5705.77,5705.77,5705.77,6061,138,1101,
2004-07-13_11:37,5705.59,5705.59,5705.59,5705.59,5360,102,769,
2004-07-13_11:38,5704.29,5704.29,5704.29,5704.29,2713,54,476,
2004-07-13_11:39,5701.38,5701.38,5701.38,5701.38,4781,99,855,
2004-07-13_11:40,5706.45,5706.45,5706.45,5706.45,4717,84,839,
2004-07-13_11:41,5704.12,5704.12,5704.12,5704.12,5998,62,613,
2004-07-13_11:42,5701.80,5701.80,5701.80,5701.80,3186,60,596,
2004-07-13_11:43,5703.18,5703.18,5703.18,5703.18,4932,123,915,
2004-07-13_11:44,5706.41,5706.41,5706.41,5706.41,5580,105,812,
2004-07-13_11:45,5706.15,5706.15,5706.15,5706.15,3101,81,613,
2004-07-13_11:46,5706.39,5706.39,5706.39,5706.39,6362,162,1005,
2004-07-13_11:47,5706.45,5706.45,5706.45,5706.45,6176,116,948,
2004-07-13_11:48,5707.55,5707.55,5707.55,5707.55,3605,71,623,
2004-07-13_11:49,5704.82,5704.82,5704.82,5704.82,4288,89,796,
2004-07-13_11:50,5703.23,5703.23,5703.23,5703.23,4783,92,884,
2004-07-13_11:51,5706.25,5706.25,5706.25,5706.25,6272,87,893,
2004-07-13_11:52,5706.62,5706.62,5706.62,5706.62,3570,89,660,
2004-07-13_11:53,5704.58,5704.58,5704.58,5704.58,4611,82,856,
2004-07-13_11:54,5701.98,5701.98,5701.98,5701.98,7994,112,901,
2004-07-13_11:55,5702.53,5702.53,5702.53,5702.53,4074,100,725,
2004-07-13_11:56,5699.68,5699.68,5699.68,5699.68,4661,121,865,
2004-07-13_11:57,5702.67,5702.67,5702.67,5702.67,5793,124,947,
2004-07-13_11:58,5703.26,5703.26,5703.26,5703.26,4877,88,774,
2004-07-13_11:59,5700.82,5700.82,5700.82,5700.82,3723,53,462,
2004-07-13_12:00,5702.10,5702.10,5702.10,5702.10,5551,114,796,
2004-07-13_12:01,5701.22,5701.22,5701.22,5701.22,5172,82,748,
2004-07-13_12:02,5702.06,5702.06,5702.06,5702.06,3263,68,554,
2004-07-13_12:03,5700.39,5700.39,5700.39,5700.39,3091,60,555,
2004-07-13_12:04,5696.78,5696.78,5696.78,5696.78,4883,98,859,
2004-07-13_12:05,5699.78,5699.78,5699.78,5699.78,5406,110,880,
2004-07-13_12:06,5702.50,5702.50,5702.50,5702.50,3318,78,560,
2004-07-13_12:07,5699.52,5699.52,5699.52,5699.52,6750,158,1082,
2004-07-13_12:08,5703.17,5703.17,5703.17,5703.17,5284,96,892,
2004-07-13_12:09,5699.32,5699.32,5699.32,5699.32,4902,86,625,
2004-07-13_12:10,5701.44,5701.44,5701.44,5701.44,3560,73,641,
2004-07-13_12:11,5702.32,5702.32,5702.32,5702.32,4445,83,806,
2004-07-13_12:12,5697.66,5697.66,5697.66,5697.66,6330,127,1004,
2004-07-13_12:13,5700.38,5700.38,5700.38,5700.38,3471,73,577,
2004-07-13_12:14,5702.03,5702.03,5702.03,5702.03,6070,127,1084,
2004-07-13_12:15,5698.31,5698.31,5698.31,5698.31,6335,150,1157,
2004-07-13_12:16,5697.70,5697.70,5697.70,5697.70,3651,68,637,
2004-07-13_12:17,5697.05,5697.05,5697.05,5697.05,5003,113,820,
2004-07-13_12:18,5694.88,5694.88,5694.88,5694.88,5121,128,1059,
2004-07-13_12:19,5691.68,5691.68,5691.68,5691.68,5150,115,1048,
2004-07-13_12:20,5694.75,5694.75,5694.75,5694.75,4401,107,731,
2004-07-13_12:21,5692.68,5692.68,5692.68,5692.68,7215,133,1127,
2004-07-13_12:22,5693.33,5693.33,5693.33,5693.33,5501,98,944,
2004-07-13_12:23,5693.68,5693.68,5693.68,5693.68,3683,70,703,
2004-07-13_12:24,5694.93,5694.93,5694.93,5694.93,3889,102,773,
2004-07-13_12:25,5696.68,5696.68,5696.68,5696.68,6807,132,1106,
2004-07-13_12:26,5695.75,5695.75,5695.75,5695.75,6638,159,1013,
2004-07-13_12:27,5694.86,5694.86,5694.86,5694.86,2671,61,547,
2004-07-13_12:28,5694.05,5694.05,5694.05,5694.05,6649,133,1069,
2004-07-13_12:29,5694.33,5694.33,5694.33,5694.33,4182,84,870,
2004-07-13_12:30,5695.06,5695.06,5695.06,5695.06,3936,82,721,
2004-07-13_12:31,5694.14,5694.14,5694.14,5694.14,5397,134,818,
2004-07-13_12:32,5695.64,5695.64,5695.64,5695.64,4246,89,913,
2004-07-13_12:33,5694.34,5694.34,5694.34,5694.34,4879,93,872,
2004-07-13_12:34,5695.32,5695.32,5695.32,5695.32,3522,54,510,
2004-07-13_12:35,5693.10,5693.10,5693.10,5693.10,7388,154,1140,
2004-07-13_12:36,5698.54,5698.54,5698.54,5698.54,6165,129,1006,
2004-07-13_12:37,5700.65,5700.65,5700.65,5700.65,5083,121,885,
2004-07-13_12:38,5700.06,5700.06,5700.06,5700.06,4039,95,806,
2004-07-13_12:39,5700.74,5700.74,5700.74,5700.74,5171,96,940,
2004-07-13_12:40,5701.30,5701.30,5701.30,5701.30,5396,112,971,
2004-07-13_12:41,5700.17,5700.17,5700.17,5700.17,3297,63,602,
2004-07-13_12:42,5701.94,5701.94,5701.94,5701.94,6681,140,1217,
2004-07-13_12:43,5700.22,5700.22,5700.22,5700.22,6588,148,1172,
2004-07-13_12:44,5702.21,5702.21,5702.21,5702.21,5185,99,878,
2004-07-13_12:45,5701.65,5701.65,5701.65,5701.65,5416,101,911,
2004-07-13_12:46,5704.36,5704.36,5704.36,5704.36,6228,135,1169,
2004-07-13_12:47,5705.62,5705.62,5705.62,5705.62,6323,131,1037,
2004-07-13_12:48,5705.46,5705.46,5705.46,5705.46,5222,109,847,
2004-07-13_12:49,5704.17,5704.17,5704.17,5704.17,7849,172,1362,
2004-07-13_12:50,5705.69,5705.69,5705.69,5705.69,8740,185,1395,
2004-07-13_12:51,5706.27,5706.27,5706.27,5706.27,6996,140,1209,
2004-07-13_12:52,5705.98,5705.98,5705.98,5705.98,7850,180,1370,
2004-07-13_12:53,5700.47,5700.47,5700.47,5700.47,8083,173,1558,
2004-07-13_12:54,5699.92,5699.92,5699.92,5699.92,6532,139,1376,
2004-07-13_12:55,5696.77,5696.77,5696.77,5696.77,6024,137,1068,
2004-07-13_12:56,5699.68,5699.68,5699.68,5699.68,11207,233,1945,
2004-07-13_12:57,5694.11,5694.11,5694.11,5694.11,11495,225,1748,
2004-07-13_12:58,5693.57,5693.57,5693.57,5693.57,9211,163,1234,
2004-07-13_12:59,5695.35,5695.35,5695.35,5695.35,7757,155,1256,
2004-07-13_13:00,5692.35,5692.35,5692.35,5692.35,11257,228,1769,
2004-07-13_13:01,5691.20,5691.20,5691.20,5691.20,10651,269,1670,
2004-07-13_13:02,5694.72,5694.72,5694.72,5694.72,6311,146,1188,
2004-07-13_13:03,5689.22,5689.22,5689.22,5689.22,12633,244,1864,
2004-07-13_13:04,5692.28,5692.28,5692.28,5692.28,10665,245,1881,
2004-07-13_13:05,5689.71,5689.71,5689.71,5689.71,8196,159,1286,
2004-07-13_13:06,5691.60,5691.60,5691.60,5691.60,10650,269,1559,
2004-07-13_13:07,5693.02,5693.02,5693.02,5693.02,10602,200,1796,
2004-07-13_13:08,5694.74,5694.74,5694.74,5694.74,9528,224,1626,
2004-07-13_13:09,5693.97,5693.97,5693.97,5693.97,5316,125,1148,
2004-07-13_13:10,5691.31,5691.31,5691.31,5691.31,10058,218,1675,
2004-07-13_13:11,5695.48,5695.48,5695.48,5695.48,9617,181,1482,
2004-07-13_13:12,5690.67,5690.67,5690.67,5690.67,6114,121,1174,
2004-07-13_13:13,5693.81,5693.81,5693.81,5693.81,9708,246,1610,
2004-07-13_13:14,5695.00,5695.00,5695.00,5695.00,9970,240,1952,
2004-07-13_13:15,5697.55,5697.55,5697.55,5697.55,8834,187,1760,
2004-07-13_13:16,5693.77,5693.77,5693.77,5693.77,6090,123,1209,
2004-07-13_13:17,5691.44,5691.44,5691.44,5691.44,10663,229,2032,
2004-07-13_13:18,5697.85,5697.85,5697.85,5697.85,12767,306,2190,
2004-07-13_13:19,5698.61,5698.61,5698.61,5698.61,9334,184,1667,
2004-07-13_13:20,5698.51,5698.51,5698.51,5698.51,10517,236,1865,
2004-07-13_13:21,5696.16,5696.16,5696.16,5696.16,14793,350,2507,
2004-07-13_13:22,5698.80,5698.80,5698.80,5698.80,13868,283,2496,
2004-07-13_13:23,5699.30,5699.30,5699.30,5699.30,11596,247,2267,
2004-07-13_13:24,5694.35,5694.35,5694.35,5694.35,18086,375,3665,
2004-07-13_13:25,5691.56,5691.56,5691.56,5691.56,21247,450,4281,
2004-07-13_13:26,5691.56,5691.56,5691.56,5691.56,0,0,0,
2004-07-13_13:27,5691.56,5691.56,5691.56,5691.56,0,0,0,
2004-07-13_13:28,5691.56,5691.56,5691.56,5691.56,0,0,0,
2004-07-13_13:29,5691.56,5691.56,5691.56,5691.56,0,0,0,
2004-07-13_13:30,5685.57,5685.57,5685.57,5685.57,146332,3184,26124,
2004-07-14_09:01,5695.20,5695.20,5695.20,5695.20,125826,1431,10867,
2004-07-14_09:02,5697.98,5697.98,5697.98,5697.98,24022,413,3821,
2004-07-14_09:03,5697.81,5697.81,5697.81,5697.81,22109,298,3113,
2004-07-14_09:04,5696.50,5696.50,5696.50,5696.50,17848,301,2782,
2004-07-14_09:05,5690.36,5690.36,5690.36,5690.36,23963,415,3908,
2004-07-14_09:06,5686.92,5686.92,5686.92,5686.92,22936,452,3576,
2004-07-14_09:07,5684.07,5684.07,5684.07,5684.07,16395,363,2832,
2004-07-14_09:08,5680.01,5680.01,5680.01,5680.01,20482,347,3216,
2004-07-14_09:09,5676.61,5676.61,5676.61,5676.61,20860,383,3410,
2004-07-14_09:10,5672.41,5672.41,5672.41,5672.41,15939,325,2871,
2004-07-14_09:11,5675.29,5675.29,5675.29,5675.29,12885,274,2311,
2004-07-14_09:12,5676.80,5676.80,5676.80,5676.80,20234,415,3392,
2004-07-14_09:13,5680.38,5680.38,5680.38,5680.38,19115,416,3422,
2004-07-14_09:14,5683.19,5683.19,5683.19,5683.19,12002,259,2309,
2004-07-14_09:15,5684.10,5684.10,5684.10,5684.10,15031,375,2871,
2004-07-14_09:16,5688.64,5688.64,5688.64,5688.64,19575,468,3459,
2004-07-14_09:17,5695.52,5695.52,5695.52,5695.52,14279,318,2611,
2004-07-14_09:18,5694.95,5694.95,5694.95,5694.95,12670,283,2312,
2004-07-14_09:19,5695.90,5695.90,5695.90,5695.90,18670,371,3268,
2004-07-14_09:20,5695.12,5695.12,5695.12,5695.12,17229,406,3155,
2004-07-14_09:21,5695.33,5695.33,5695.33,5695.33,11465,258,1989,
2004-07-14_09:22,5698.65,5698.65,5698.65,5698.65,13339,261,2620,
2004-07-14_09:23,5698.86,5698.86,5698.86,5698.86,13282,275,2660,
2004-07-14_09:24,5695.91,5695.91,5695.91,5695.91,13780,336,2300,
2004-07-14_09:25,5695.45,5695.45,5695.45,5695.45,8807,164,1659,
2004-07-14_09:26,5693.05,5693.05,5693.05,5693.05,13315,247,2418,
2004-07-14_09:27,5695.20,5695.20,5695.20,5695.20,11283,219,1994,
2004-07-14_09:28,5693.81,5693.81,5693.81,5693.81,8666,155,1570,
2004-07-14_09:29,5693.28,5693.28,5693.28,5693.28,8373,153,1550,
2004-07-14_09:30,5690.79,5690.79,5690.79,5690.79,11093,230,1817,
2004-07-14_09:31,5690.45,5690.45,5690.45,5690.45,9076,183,1621,
2004-07-14_09:32,5688.19,5688.19,5688.19,5688.19,7024,148,1218,
2004-07-14_09:33,5687.63,5687.63,5687.63,5687.63,10772,254,1763,
2004-07-14_09:34,5683.79,5683.79,5683.79,5683.79,8381,176,1613,
2004-07-14_09:35,5681.50,5681.50,5681.50,5681.50,8350,161,1398,
2004-07-14_09:36,5682.96,5682.96,5682.96,5682.96,9145,188,1588,
2004-07-14_09:37,5681.35,5681.35,5681.35,5681.35,10215,211,1907,
2004-07-14_09:38,5681.61,5681.61,5681.61,5681.61,6688,143,1346,
2004-07-14_09:39,5686.30,5686.30,5686.30,5686.30,5746,123,1100,
2004-07-14_09:40,5685.70,5685.70,5685.70,5685.70,7419,149,1502,
2004-07-14_09:41,5684.74,5684.74,5684.74,5684.74,7542,157,1436,
2004-07-14_09:42,5682.75,5682.75,5682.75,5682.75,4699,102,977,
2004-07-14_09:43,5682.24,5682.24,5682.24,5682.24,8251,194,1442,
2004-07-14_09:44,5683.87,5683.87,5683.87,5683.87,6758,141,1245,
2004-07-14_09:45,5679.37,5679.37,5679.37,5679.37,6467,130,1357,
2004-07-14_09:46,5681.35,5681.35,5681.35,5681.35,4321,100,892,
2004-07-14_09:47,5677.26,5677.26,5677.26,5677.26,7414,139,1514,
2004-07-14_09:48,5674.79,5674.79,5674.79,5674.79,7394,162,1469,
2004-07-14_09:49,5678.37,5678.37,5678.37,5678.37,6759,127,1187,
2004-07-14_09:50,5674.08,5674.08,5674.08,5674.08,9394,223,1884,
2004-07-14_09:51,5673.32,5673.32,5673.32,5673.32,15842,406,2633,
2004-07-14_09:52,5668.19,5668.19,5668.19,5668.19,14336,287,2385,
2004-07-14_09:53,5665.75,5665.75,5665.75,5665.75,12527,252,2273,
2004-07-14_09:54,5665.24,5665.24,5665.24,5665.24,18918,411,3498,
2004-07-14_09:55,5664.18,5664.18,5664.18,5664.18,18787,418,3346,
2004-07-14_09:56,5662.33,5662.33,5662.33,5662.33,9699,213,1852,
2004-07-14_09:57,5663.80,5663.80,5663.80,5663.80,16460,350,2766,
2004-07-14_09:58,5664.01,5664.01,5664.01,5664.01,15257,292,2586,
2004-07-14_09:59,5664.66,5664.66,5664.66,5664.66,12734,267,2063,
2004-07-14_10:00,5668.45,5668.45,5668.45,5668.45,8211,165,1620,
2004-07-14_10:01,5665.63,5665.63,5665.63,5665.63,10142,220,1775,
2004-07-14_10:02,5665.23,5665.23,5665.23,5665.23,8970,210,1536,
2004-07-14_10:03,5665.30,5665.30,5665.30,5665.30,5915,133,1005,
2004-07-14_10:04,5665.18,5665.18,5665.18,5665.18,5737,123,1176,
2004-07-14_10:05,5665.38,5665.38,5665.38,5665.38,7570,147,1517,
2004-07-14_10:06,5663.57,5663.57,5663.57,5663.57,6758,122,1073,
2004-07-14_10:07,5662.12,5662.12,5662.12,5662.12,6730,117,1004,
2004-07-14_10:08,5661.21,5661.21,5661.21,5661.21,6840,126,1284,
2004-07-14_10:09,5660.09,5660.09,5660.09,5660.09,8717,201,1640,
2004-07-14_10:10,5659.49,5659.49,5659.49,5659.49,4996,87,1003,
2004-07-14_10:11,5658.50,5658.50,5658.50,5658.50,7486,151,1224,
2004-07-14_10:12,5656.56,5656.56,5656.56,5656.56,8312,161,1490,
2004-07-14_10:13,5653.80,5653.80,5653.80,5653.80,8682,176,1279,
2004-07-14_10:14,5652.94,5652.94,5652.94,5652.94,5684,109,956,
2004-07-14_10:15,5651.59,5651.59,5651.59,5651.59,10700,206,1862,
2004-07-14_10:16,5649.54,5649.54,5649.54,5649.54,8957,162,1665,
2004-07-14_10:17,5651.94,5651.94,5651.94,5651.94,5914,128,1232,
2004-07-14_10:18,5649.01,5649.01,5649.01,5649.01,8132,164,1520,
2004-07-14_10:19,5654.86,5654.86,5654.86,5654.86,7363,143,1491,
2004-07-14_10:20,5655.70,5655.70,5655.70,5655.70,6723,128,1303,
2004-07-14_10:21,5655.33,5655.33,5655.33,5655.33,5204,115,901,
2004-07-14_10:22,5656.58,5656.58,5656.58,5656.58,9075,229,1526,
2004-07-14_10:23,5659.44,5659.44,5659.44,5659.44,7430,153,1366,
2004-07-14_10:24,5661.25,5661.25,5661.25,5661.25,8510,181,1025,
2004-07-14_10:25,5664.48,5664.48,5664.48,5664.48,7147,133,1112,
2004-07-14_10:26,5662.32,5662.32,5662.32,5662.32,7054,174,1296,
2004-07-14_10:27,5661.88,5661.88,5661.88,5661.88,6332,140,1234,
2004-07-14_10:28,5662.79,5662.79,5662.79,5662.79,4124,78,836,
2004-07-14_10:29,5660.87,5660.87,5660.87,5660.87,7142,149,1225,
2004-07-14_10:30,5658.64,5658.64,5658.64,5658.64,5923,98,971,
2004-07-14_10:31,5659.32,5659.32,5659.32,5659.32,3318,77,674,
2004-07-14_10:32,5662.08,5662.08,5662.08,5662.08,4513,90,802,
2004-07-14_10:33,5657.12,5657.12,5657.12,5657.12,4424,78,811,
2004-07-14_10:34,5661.26,5661.26,5661.26,5661.26,4856,110,789,
2004-07-14_10:35,5665.08,5665.08,5665.08,5665.08,4402,81,700,
2004-07-14_10:36,5664.53,5664.53,5664.53,5664.53,4595,92,864,
2004-07-14_10:37,5662.90,5662.90,5662.90,5662.90,5499,127,971,
2004-07-14_10:38,5663.70,5663.70,5663.70,5663.70,3767,72,633,
2004-07-14_10:39,5665.03,5665.03,5665.03,5665.03,4328,98,761,
2004-07-14_10:40,5666.50,5666.50,5666.50,5666.50,6316,138,1006,
2004-07-14_10:41,5663.82,5663.82,5663.82,5663.82,5157,120,973,
2004-07-14_10:42,5663.53,5663.53,5663.53,5663.53,3562,89,583,
2004-07-14_10:43,5663.46,5663.46,5663.46,5663.46,4822,104,934,
2004-07-14_10:44,5662.94,5662.94,5662.94,5662.94,5096,136,998,
2004-07-14_10:45,5663.19,5663.19,5663.19,5663.19,3095,78,538,
2004-07-14_10:46,5661.21,5661.21,5661.21,5661.21,2768,61,644,
2004-07-14_10:47,5665.00,5665.00,5665.00,5665.00,3856,100,816,
2004-07-14_10:48,5666.58,5666.58,5666.58,5666.58,3781,92,782,
2004-07-14_10:49,5666.43,5666.43,5666.43,5666.43,3973,104,615,
2004-07-14_10:50,5666.79,5666.79,5666.79,5666.79,5423,122,957,
2004-07-14_10:51,5667.74,5667.74,5667.74,5667.74,4134,106,863,
2004-07-14_10:52,5668.74,5668.74,5668.74,5668.74,2708,64,623,
2004-07-14_10:53,5671.50,5671.50,5671.50,5671.50,4240,114,800,
2004-07-14_10:54,5670.90,5670.90,5670.90,5670.90,6325,157,1081,
2004-07-14_10:55,5671.34,5671.34,5671.34,5671.34,6210,144,944,
2004-07-14_10:56,5671.17,5671.17,5671.17,5671.17,3397,97,593,
2004-07-14_10:57,5672.41,5672.41,5672.41,5672.41,6933,172,1016,
2004-07-14_10:58,5673.66,5673.66,5673.66,5673.66,5781,135,1049,
2004-07-14_10:59,5675.29,5675.29,5675.29,5675.29,4508,100,803,
2004-07-14_11:00,5674.16,5674.16,5674.16,5674.16,6514,171,984,
2004-07-14_11:01,5674.08,5674.08,5674.08,5674.08,6295,172,1016,
2004-07-14_11:02,5674.44,5674.44,5674.44,5674.44,5342,132,895,
2004-07-14_11:03,5676.81,5676.81,5676.81,5676.81,3083,63,576,
2004-07-14_11:04,5675.79,5675.79,5675.79,5675.79,5366,115,973,
2004-07-14_11:05,5673.51,5673.51,5673.51,5673.51,5641,117,974,
2004-07-14_11:06,5675.42,5675.42,5675.42,5675.42,3093,66,611,
2004-07-14_11:07,5675.32,5675.32,5675.32,5675.32,4447,104,822,
2004-07-14_11:08,5671.06,5671.06,5671.06,5671.06,5205,114,998,
2004-07-14_11:09,5670.36,5670.36,5670.36,5670.36,5111,108,920,
2004-07-14_11:10,5669.04,5669.04,5669.04,5669.04,2594,58,595,
2004-07-14_11:11,5668.86,5668.86,5668.86,5668.86,4988,113,964,
2004-07-14_11:12,5668.92,5668.92,5668.92,5668.92,5853,113,1068,
2004-07-14_11:13,5669.65,5669.65,5669.65,5669.65,4874,109,794,
2004-07-14_11:14,5672.44,5672.44,5672.44,5672.44,4630,100,787,
2004-07-14_11:15,5668.54,5668.54,5668.54,5668.54,5094,99,822,
2004-07-14_11:16,5671.81,5671.81,5671.81,5671.81,6190,132,937,
2004-07-14_11:17,5670.07,5670.07,5670.07,5670.07,2453,50,493,
2004-07-14_11:18,5668.38,5668.38,5668.38,5668.38,4736,98,917,
2004-07-14_11:19,5672.98,5672.98,5672.98,5672.98,4772,113,821,
2004-07-14_11:20,5673.90,5673.90,5673.90,5673.90,2913,61,656,
2004-07-14_11:21,5669.93,5669.93,5669.93,5669.93,4009,81,712,
2004-07-14_11:22,5672.19,5672.19,5672.19,5672.19,4950,96,910,
2004-07-14_11:23,5674.54,5674.54,5674.54,5674.54,4014,84,751,
2004-07-14_11:24,5673.94,5673.94,5673.94,5673.94,2950,57,469,
2004-07-14_11:25,5671.29,5671.29,5671.29,5671.29,4315,91,807,
2004-07-14_11:26,5672.68,5672.68,5672.68,5672.68,4950,104,841,
2004-07-14_11:27,5676.45,5676.45,5676.45,5676.45,3712,78,672,
2004-07-14_11:28,5675.57,5675.57,5675.57,5675.57,4047,141,542,
2004-07-14_11:29,5674.33,5674.33,5674.33,5674.33,4755,113,790,
2004-07-14_11:30,5676.96,5676.96,5676.96,5676.96,2928,70,663,
2004-07-14_11:31,5674.75,5674.75,5674.75,5674.75,1417,30,342,
2004-07-14_11:32,5675.42,5675.42,5675.42,5675.42,3954,90,727,
2004-07-14_11:33,5675.22,5675.22,5675.22,5675.22,5506,116,823,
2004-07-14_11:34,5677.29,5677.29,5677.29,5677.29,4261,97,656,
2004-07-14_11:35,5676.65,5676.65,5676.65,5676.65,3495,75,627,
2004-07-14_11:36,5674.84,5674.84,5674.84,5674.84,5492,118,827,
2004-07-14_11:37,5673.00,5673.00,5673.00,5673.00,5927,111,857,
2004-07-14_11:38,5671.75,5671.75,5671.75,5671.75,1981,45,448,
2004-07-14_11:39,5675.26,5675.26,5675.26,5675.26,5437,114,849,
2004-07-14_11:40,5676.79,5676.79,5676.79,5676.79,6023,149,934,
2004-07-14_11:41,5676.48,5676.48,5676.48,5676.48,3453,64,519,
2004-07-14_11:42,5679.55,5679.55,5679.55,5679.55,3999,100,687,
2004-07-14_11:43,5677.40,5677.40,5677.40,5677.40,4372,83,730,
2004-07-14_11:44,5677.49,5677.49,5677.49,5677.49,3782,66,637,
2004-07-14_11:45,5676.85,5676.85,5676.85,5676.85,2549,57,468,
2004-07-14_11:46,5680.40,5680.40,5680.40,5680.40,5821,126,928,
2004-07-14_11:47,5682.97,5682.97,5682.97,5682.97,6624,139,986,
2004-07-14_11:48,5682.78,5682.78,5682.78,5682.78,7014,116,813,
2004-07-14_11:49,5684.04,5684.04,5684.04,5684.04,11452,189,1193,
2004-07-14_11:50,5684.86,5684.86,5684.86,5684.86,8594,169,1288,
2004-07-14_11:51,5684.76,5684.76,5684.76,5684.76,6285,114,1000,
2004-07-14_11:52,5684.00,5684.00,5684.00,5684.00,6628,80,727,
2004-07-14_11:53,5683.30,5683.30,5683.30,5683.30,6184,137,1037,
2004-07-14_11:54,5680.85,5680.85,5680.85,5680.85,6405,135,1102,
2004-07-14_11:55,5684.30,5684.30,5684.30,5684.30,4624,99,744,
2004-07-14_11:56,5680.47,5680.47,5680.47,5680.47,5031,96,797,
2004-07-14_11:57,5681.13,5681.13,5681.13,5681.13,5586,132,905,
2004-07-14_11:58,5680.67,5680.67,5680.67,5680.67,4703,115,879,
2004-07-14_11:59,5682.41,5682.41,5682.41,5682.41,2844,51,473,
2004-07-14_12:00,5682.34,5682.34,5682.34,5682.34,5605,124,801,
2004-07-14_12:01,5681.10,5681.10,5681.10,5681.10,5604,129,958,
2004-07-14_12:02,5678.70,5678.70,5678.70,5678.70,6441,167,1168,
2004-07-14_12:03,5673.91,5673.91,5673.91,5673.91,5137,156,813,
2004-07-14_12:04,5673.45,5673.45,5673.45,5673.45,7641,175,1342,
2004-07-14_12:05,5677.22,5677.22,5677.22,5677.22,5777,142,1164,
2004-07-14_12:06,5674.58,5674.58,5674.58,5674.58,3058,75,646,
2004-07-14_12:07,5674.45,5674.45,5674.45,5674.45,5623,133,998,
2004-07-14_12:08,5674.94,5674.94,5674.94,5674.94,6034,130,951,
2004-07-14_12:09,5676.54,5676.54,5676.54,5676.54,3557,79,670,
2004-07-14_12:10,5672.58,5672.58,5672.58,5672.58,4666,90,739,
2004-07-14_12:11,5675.76,5675.76,5675.76,5675.76,4249,95,859,
2004-07-14_12:12,5671.38,5671.38,5671.38,5671.38,4700,101,794,
2004-07-14_12:13,5670.75,5670.75,5670.75,5670.75,2883,71,519,
2004-07-14_12:14,5669.65,5669.65,5669.65,5669.65,5822,121,1038,
2004-07-14_12:15,5669.54,5669.54,5669.54,5669.54,5573,94,935,
2004-07-14_12:16,5673.29,5673.29,5673.29,5673.29,4453,91,755,
2004-07-14_12:17,5672.18,5672.18,5672.18,5672.18,6225,150,908,
2004-07-14_12:18,5670.30,5670.30,5670.30,5670.30,6043,111,1003,
2004-07-14_12:19,5666.62,5666.62,5666.62,5666.62,5738,124,929,
2004-07-14_12:20,5670.77,5670.77,5670.77,5670.77,4612,84,695,
2004-07-14_12:21,5667.85,5667.85,5667.85,5667.85,7227,134,1204,
2004-07-14_12:22,5669.32,5669.32,5669.32,5669.32,6956,138,1155,
2004-07-14_12:23,5668.08,5668.08,5668.08,5668.08,5248,97,843,
2004-07-14_12:24,5664.66,5664.66,5664.66,5664.66,5158,120,908,
2004-07-14_12:25,5667.08,5667.08,5667.08,5667.08,9172,224,1531,
2004-07-14_12:26,5658.78,5658.78,5658.78,5658.78,5716,138,1117,
2004-07-14_12:27,5660.49,5660.49,5660.49,5660.49,3861,90,780,
2004-07-14_12:28,5663.98,5663.98,5663.98,5663.98,8236,195,1618,
2004-07-14_12:29,5659.66,5659.66,5659.66,5659.66,8388,201,1560,
2004-07-14_12:30,5660.26,5660.26,5660.26,5660.26,8635,196,1321,
2004-07-14_12:31,5662.80,5662.80,5662.80,5662.80,9117,217,1578,
2004-07-14_12:32,5665.02,5665.02,5665.02,5665.02,10339,233,1780,
2004-07-14_12:33,5660.83,5660.83,5660.83,5660.83,8624,154,1343,
2004-07-14_12:34,5658.70,5658.70,5658.70,5658.70,4072,87,807,
2004-07-14_12:35,5660.76,5660.76,5660.76,5660.76,6676,135,1272,
2004-07-14_12:36,5661.55,5661.55,5661.55,5661.55,6351,125,1137,
2004-07-14_12:37,5658.88,5658.88,5658.88,5658.88,5703,107,966,
2004-07-14_12:38,5658.76,5658.76,5658.76,5658.76,6215,152,1114,
2004-07-14_12:39,5655.48,5655.48,5655.48,5655.48,7601,171,1414,
2004-07-14_12:40,5654.38,5654.38,5654.38,5654.38,12361,296,1781,
2004-07-14_12:41,5651.31,5651.31,5651.31,5651.31,6591,128,1172,
2004-07-14_12:42,5651.25,5651.25,5651.25,5651.25,10692,240,2117,
2004-07-14_12:43,5656.00,5656.00,5656.00,5656.00,11538,243,2195,
2004-07-14_12:44,5652.42,5652.42,5652.42,5652.42,8690,177,1483,
2004-07-14_12:45,5655.12,5655.12,5655.12,5655.12,6960,149,1375,
2004-07-14_12:46,5655.47,5655.47,5655.47,5655.47,9082,198,1742,
2004-07-14_12:47,5655.25,5655.25,5655.25,5655.25,8016,181,1494,
2004-07-14_12:48,5654.82,5654.82,5654.82,5654.82,4462,98,869,
2004-07-14_12:49,5655.31,5655.31,5655.31,5655.31,8079,157,1537,
2004-07-14_12:50,5657.18,5657.18,5657.18,5657.18,7279,142,1325,
2004-07-14_12:51,5653.59,5653.59,5653.59,5653.59,5139,115,1044,
2004-07-14_12:52,5650.14,5650.14,5650.14,5650.14,5690,130,1126,
2004-07-14_12:53,5647.28,5647.28,5647.28,5647.28,8682,202,1808,
2004-07-14_12:54,5648.00,5648.00,5648.00,5648.00,13980,344,2672,
2004-07-14_12:55,5646.21,5646.21,5646.21,5646.21,12856,404,2655,
2004-07-14_12:56,5645.69,5645.69,5645.69,5645.69,18833,455,3473,
2004-07-14_12:57,5643.84,5643.84,5643.84,5643.84,16068,376,2805,
2004-07-14_12:58,5642.93,5642.93,5642.93,5642.93,10721,287,2176,
2004-07-14_12:59,5641.87,5641.87,5641.87,5641.87,19559,432,3692,
2004-07-14_13:00,5638.31,5638.31,5638.31,5638.31,14486,319,2675,
2004-07-14_13:01,5634.59,5634.59,5634.59,5634.59,11593,241,2344,
2004-07-14_13:02,5634.98,5634.98,5634.98,5634.98,8436,163,1644,
2004-07-14_13:03,5636.15,5636.15,5636.15,5636.15,13242,282,2503,
2004-07-14_13:04,5638.71,5638.71,5638.71,5638.71,15221,310,2699,
2004-07-14_13:05,5633.66,5633.66,5633.66,5633.66,12589,240,1893,
2004-07-14_13:06,5634.58,5634.58,5634.58,5634.58,11771,240,2047,
2004-07-14_13:07,5633.80,5633.80,5633.80,5633.80,13971,284,2655,
2004-07-14_13:08,5637.45,5637.45,5637.45,5637.45,10350,225,2098,
2004-07-14_13:09,5634.40,5634.40,5634.40,5634.40,7345,149,1484,
2004-07-14_13:10,5635.86,5635.86,5635.86,5635.86,11209,289,2261,
2004-07-14_13:11,5634.03,5634.03,5634.03,5634.03,11065,225,1970,
2004-07-14_13:12,5631.92,5631.92,5631.92,5631.92,8249,164,1593,
2004-07-14_13:13,5632.02,5632.02,5632.02,5632.02,12905,267,2227,
2004-07-14_13:14,5632.63,5632.63,5632.63,5632.63,12294,255,2398,
2004-07-14_13:15,5634.87,5634.87,5634.87,5634.87,12912,271,2253,
2004-07-14_13:16,5631.38,5631.38,5631.38,5631.38,9219,224,1625,
2004-07-14_13:17,5635.58,5635.58,5635.58,5635.58,15061,365,2749,
2004-07-14_13:18,5632.81,5632.81,5632.81,5632.81,17985,353,2976,
2004-07-14_13:19,5632.28,5632.28,5632.28,5632.28,11362,231,2163,
2004-07-14_13:20,5633.31,5633.31,5633.31,5633.31,12295,269,2579,
2004-07-14_13:21,5627.52,5627.52,5627.52,5627.52,17199,361,3359,
2004-07-14_13:22,5627.01,5627.01,5627.01,5627.01,19327,334,3281,
2004-07-14_13:23,5626.25,5626.25,5626.25,5626.25,12310,243,2546,
2004-07-14_13:24,5625.82,5625.82,5625.82,5625.82,24160,523,4688,
2004-07-14_13:25,5626.43,5626.43,5626.43,5626.43,25938,496,4813,
2004-07-14_13:26,5626.14,5626.14,5626.14,5626.14,0,0,0,
2004-07-14_13:27,5626.14,5626.14,5626.14,5626.14,0,0,0,
2004-07-14_13:28,5626.14,5626.14,5626.14,5626.14,0,0,0,
2004-07-14_13:29,5626.14,5626.14,5626.14,5626.14,0,0,0,
2004-07-14_13:30,5623.65,5623.65,5623.65,5623.65,149055,3261,26207,
2004-07-15_09:01,5596.07,5596.07,5596.07,5596.07,186029,2548,13842,
2004-07-15_09:02,5600.97,5600.97,5600.97,5600.97,22591,476,4079,
2004-07-15_09:03,5601.23,5601.23,5601.23,5601.23,16849,356,3181,
2004-07-15_09:04,5604.26,5604.26,5604.26,5604.26,19544,435,3407,
2004-07-15_09:05,5603.77,5603.77,5603.77,5603.77,24296,503,4088,
2004-07-15_09:06,5602.26,5602.26,5602.26,5602.26,22691,499,3906,
2004-07-15_09:07,5600.83,5600.83,5600.83,5600.83,14337,304,2467,
2004-07-15_09:08,5600.16,5600.16,5600.16,5600.16,20182,391,3442,
2004-07-15_09:09,5607.36,5607.36,5607.36,5607.36,22190,483,3736,
2004-07-15_09:10,5610.28,5610.28,5610.28,5610.28,18047,401,3010,
2004-07-15_09:11,5611.64,5611.64,5611.64,5611.64,15417,373,2683,
2004-07-15_09:12,5607.05,5607.05,5607.05,5607.05,18055,394,3452,
2004-07-15_09:13,5606.47,5606.47,5606.47,5606.47,16597,350,3098,
2004-07-15_09:14,5601.96,5601.96,5601.96,5601.96,15076,334,2434,
2004-07-15_09:15,5595.47,5595.47,5595.47,5595.47,16056,370,3151,
2004-07-15_09:16,5587.39,5587.39,5587.39,5587.39,18189,384,3393,
2004-07-15_09:17,5581.05,5581.05,5581.05,5581.05,25447,593,4097,
2004-07-15_09:18,5574.64,5574.64,5574.64,5574.64,25659,609,4752,
2004-07-15_09:19,5561.26,5561.26,5561.26,5561.26,37636,743,6440,
2004-07-15_09:20,5557.36,5557.36,5557.36,5557.36,32904,690,5582,
2004-07-15_09:21,5549.46,5549.46,5549.46,5549.46,26365,555,4471,
2004-07-15_09:22,5547.77,5547.77,5547.77,5547.77,28414,647,4724,
2004-07-15_09:23,5550.70,5550.70,5550.70,5550.70,26674,588,4684,
2004-07-15_09:24,5552.70,5552.70,5552.70,5552.70,16633,323,3159,
2004-07-15_09:25,5560.56,5560.56,5560.56,5560.56,18266,417,3296,
2004-07-15_09:26,5561.67,5561.67,5561.67,5561.67,21235,409,3466,
2004-07-15_09:27,5568.34,5568.34,5568.34,5568.34,14134,288,2777,
2004-07-15_09:28,5565.48,5565.48,5565.48,5565.48,9743,207,1812,
2004-07-15_09:29,5564.78,5564.78,5564.78,5564.78,11664,241,2271,
2004-07-15_09:30,5571.21,5571.21,5571.21,5571.21,11383,224,2148,
2004-07-15_09:31,5568.89,5568.89,5568.89,5568.89,10152,181,1659,
2004-07-15_09:32,5569.98,5569.98,5569.98,5569.98,9148,217,1416,
2004-07-15_09:33,5569.36,5569.36,5569.36,5569.36,10880,204,1878,
2004-07-15_09:34,5568.91,5568.91,5568.91,5568.91,9105,193,1612,
2004-07-15_09:35,5570.59,5570.59,5570.59,5570.59,7330,160,1276,
2004-07-15_09:36,5568.13,5568.13,5568.13,5568.13,9183,191,1568,
2004-07-15_09:37,5567.59,5567.59,5567.59,5567.59,11533,219,1958,
2004-07-15_09:38,5561.21,5561.21,5561.21,5561.21,10938,232,1941,
2004-07-15_09:39,5561.08,5561.08,5561.08,5561.08,10418,219,1778,
2004-07-15_09:40,5558.07,5558.07,5558.07,5558.07,13177,229,2274,
2004-07-15_09:41,5556.52,5556.52,5556.52,5556.52,12244,250,2170,
2004-07-15_09:42,5557.15,5557.15,5557.15,5557.15,7903,170,1413,
2004-07-15_09:43,5556.95,5556.95,5556.95,5556.95,10109,225,1896,
2004-07-15_09:44,5556.64,5556.64,5556.64,5556.64,12937,260,2065,
2004-07-15_09:45,5555.69,5555.69,5555.69,5555.69,9266,203,1814,
2004-07-15_09:46,5555.98,5555.98,5555.98,5555.98,5930,113,1027,
2004-07-15_09:47,5555.65,5555.65,5555.65,5555.65,10082,202,1913,
2004-07-15_09:48,5557.13,5557.13,5557.13,5557.13,11382,177,1852,
2004-07-15_09:49,5558.23,5558.23,5558.23,5558.23,11169,153,1324,
2004-07-15_09:50,5555.67,5555.67,5555.67,5555.67,11436,168,1494,
2004-07-15_09:51,5557.19,5557.19,5557.19,5557.19,9463,148,1500,
2004-07-15_09:52,5554.10,5554.10,5554.10,5554.10,8228,126,1199,
2004-07-15_09:53,5556.20,5556.20,5556.20,5556.20,5427,127,1073,
2004-07-15_09:54,5555.60,5555.60,5555.60,5555.60,10118,170,1580,
2004-07-15_09:55,5554.86,5554.86,5554.86,5554.86,9220,193,1467,
2004-07-15_09:56,5552.11,5552.11,5552.11,5552.11,7272,123,1120,
2004-07-15_09:57,5555.27,5555.27,5555.27,5555.27,8361,149,1363,
2004-07-15_09:58,5553.10,5553.10,5553.10,5553.10,11134,206,1712,
2004-07-15_09:59,5546.74,5546.74,5546.74,5546.74,12430,261,2095,
2004-07-15_10:00,5544.88,5544.88,5544.88,5544.88,10314,243,1810,
2004-07-15_10:01,5535.67,5535.67,5535.67,5535.67,22967,534,4115,
2004-07-15_10:02,5529.61,5529.61,5529.61,5529.61,23915,505,4075,
2004-07-15_10:03,5526.55,5526.55,5526.55,5526.55,20289,462,3880,
2004-07-15_10:04,5523.06,5523.06,5523.06,5523.06,27501,625,4732,
2004-07-15_10:05,5517.68,5517.68,5517.68,5517.68,30161,618,5469,
2004-07-15_10:06,5514.57,5514.57,5514.57,5514.57,27058,557,4609,
2004-07-15_10:07,5511.69,5511.69,5511.69,5511.69,23697,511,3829,
2004-07-15_10:08,5515.75,5515.75,5515.75,5515.75,27035,610,4838,
2004-07-15_10:09,5518.03,5518.03,5518.03,5518.03,22752,558,4552,
2004-07-15_10:10,5516.68,5516.68,5516.68,5516.68,15490,310,2792,
2004-07-15_10:11,5511.41,5511.41,5511.41,5511.41,18241,438,3081,
2004-07-15_10:12,5512.59,5512.59,5512.59,5512.59,19501,473,3412,
2004-07-15_10:13,5512.55,5512.55,5512.55,5512.55,15048,327,2553,
2004-07-15_10:14,5513.42,5513.42,5513.42,5513.42,10356,239,1913,
2004-07-15_10:15,5515.00,5515.00,5515.00,5515.00,13611,281,2334,
2004-07-15_10:16,5517.94,5517.94,5517.94,5517.94,10381,223,2023,
2004-07-15_10:17,5518.99,5518.99,5518.99,5518.99,8289,174,1596,
2004-07-15_10:18,5521.49,5521.49,5521.49,5521.49,10984,246,1991,
2004-07-15_10:19,5525.13,5525.13,5525.13,5525.13,10523,212,1852,
2004-07-15_10:20,5524.32,5524.32,5524.32,5524.32,8689,180,1567,
2004-07-15_10:21,5524.35,5524.35,5524.35,5524.35,6643,145,1279,
2004-07-15_10:22,5528.83,5528.83,5528.83,5528.83,10152,210,1801,
2004-07-15_10:23,5526.19,5526.19,5526.19,5526.19,9507,205,1549,
2004-07-15_10:24,5527.91,5527.91,5527.91,5527.91,5918,125,1194,
2004-07-15_10:25,5527.96,5527.96,5527.96,5527.96,7169,134,1355,
2004-07-15_10:26,5529.20,5529.20,5529.20,5529.20,7042,146,1393,
2004-07-15_10:27,5529.65,5529.65,5529.65,5529.65,6180,112,1189,
2004-07-15_10:28,5528.80,5528.80,5528.80,5528.80,5259,123,860,
2004-07-15_10:29,5527.56,5527.56,5527.56,5527.56,8365,170,1537,
2004-07-15_10:30,5528.99,5528.99,5528.99,5528.99,6552,132,1183,
2004-07-15_10:31,5531.08,5531.08,5531.08,5531.08,4348,95,939,
2004-07-15_10:32,5530.34,5530.34,5530.34,5530.34,5316,111,1036,
2004-07-15_10:33,5531.28,5531.28,5531.28,5531.28,6651,135,1318,
2004-07-15_10:34,5528.04,5528.04,5528.04,5528.04,5411,120,1050,
2004-07-15_10:35,5529.34,5529.34,5529.34,5529.34,4684,95,794,
2004-07-15_10:36,5531.66,5531.66,5531.66,5531.66,8195,158,1400,
2004-07-15_10:37,5532.66,5532.66,5532.66,5532.66,6321,138,1173,
2004-07-15_10:38,5531.44,5531.44,5531.44,5531.44,3711,83,905,
2004-07-15_10:39,5530.97,5530.97,5530.97,5530.97,5780,119,1060,
2004-07-15_10:40,5532.23,5532.23,5532.23,5532.23,7616,161,1418,
2004-07-15_10:41,5532.29,5532.29,5532.29,5532.29,6799,204,1153,
2004-07-15_10:42,5533.26,5533.26,5533.26,5533.26,2857,64,672,
2004-07-15_10:43,5538.13,5538.13,5538.13,5538.13,7961,195,1245,
2004-07-15_10:44,5536.29,5536.29,5536.29,5536.29,6838,132,1152,
2004-07-15_10:45,5538.19,5538.19,5538.19,5538.19,3661,69,802,
2004-07-15_10:46,5536.75,5536.75,5536.75,5536.75,4792,100,953,
2004-07-15_10:47,5538.12,5538.12,5538.12,5538.12,6630,156,1300,
2004-07-15_10:48,5535.96,5535.96,5535.96,5535.96,5788,134,980,
2004-07-15_10:49,5538.58,5538.58,5538.58,5538.58,2971,68,580,
2004-07-15_10:50,5540.18,5540.18,5540.18,5540.18,5916,132,1102,
2004-07-15_10:51,5538.27,5538.27,5538.27,5538.27,8100,169,1194,
2004-07-15_10:52,5538.97,5538.97,5538.97,5538.97,6388,112,1014,
2004-07-15_10:53,5536.27,5536.27,5536.27,5536.27,5236,96,1026,
2004-07-15_10:54,5538.90,5538.90,5538.90,5538.90,5264,107,1117,
2004-07-15_10:55,5538.91,5538.91,5538.91,5538.91,6175,117,1165,
2004-07-15_10:56,5540.74,5540.74,5540.74,5540.74,2581,57,623,
2004-07-15_10:57,5541.23,5541.23,5541.23,5541.23,6596,137,1352,
2004-07-15_10:58,5546.93,5546.93,5546.93,5546.93,8468,151,1414,
2004-07-15_10:59,5547.24,5547.24,5547.24,5547.24,6895,92,997,
2004-07-15_11:00,5545.51,5545.51,5545.51,5545.51,6531,119,1118,
2004-07-15_11:01,5548.07,5548.07,5548.07,5548.07,8618,160,1420,
2004-07-15_11:02,5551.63,5551.63,5551.63,5551.63,7841,161,1361,
2004-07-15_11:03,5549.80,5549.80,5549.80,5549.80,4029,83,846,
2004-07-15_11:04,5554.09,5554.09,5554.09,5554.09,6479,159,1276,
2004-07-15_11:05,5553.38,5553.38,5553.38,5553.38,5763,118,1108,
2004-07-15_11:06,5551.50,5551.50,5551.50,5551.50,4292,95,916,
2004-07-15_11:07,5551.74,5551.74,5551.74,5551.74,4626,110,1049,
2004-07-15_11:08,5547.28,5547.28,5547.28,5547.28,5918,135,1166,
2004-07-15_11:09,5556.37,5556.37,5556.37,5556.37,6729,158,1281,
2004-07-15_11:10,5557.01,5557.01,5557.01,5557.01,2670,46,577,
2004-07-15_11:11,5551.72,5551.72,5551.72,5551.72,4920,104,1025,
2004-07-15_11:12,5556.42,5556.42,5556.42,5556.42,5764,147,1167,
2004-07-15_11:13,5557.72,5557.72,5557.72,5557.72,3152,75,694,
2004-07-15_11:14,5555.63,5555.63,5555.63,5555.63,6171,115,907,
2004-07-15_11:15,5560.16,5560.16,5560.16,5560.16,6047,127,1101,
2004-07-15_11:16,5556.00,5556.00,5556.00,5556.00,7731,146,1364,
2004-07-15_11:17,5555.14,5555.14,5555.14,5555.14,3738,76,670,
2004-07-15_11:18,5551.97,5551.97,5551.97,5551.97,6791,151,1258,
2004-07-15_11:19,5552.29,5552.29,5552.29,5552.29,6917,133,1206,
2004-07-15_11:20,5551.33,5551.33,5551.33,5551.33,4645,89,747,
2004-07-15_11:21,5548.42,5548.42,5548.42,5548.42,4379,102,855,
2004-07-15_11:22,5548.32,5548.32,5548.32,5548.32,7816,157,1207,
2004-07-15_11:23,5545.44,5545.44,5545.44,5545.44,6140,114,1078,
2004-07-15_11:24,5543.21,5543.21,5543.21,5543.21,3047,62,631,
2004-07-15_11:25,5543.65,5543.65,5543.65,5543.65,7100,139,1135,
2004-07-15_11:26,5543.91,5543.91,5543.91,5543.91,7222,139,1245,
2004-07-15_11:27,5541.94,5541.94,5541.94,5541.94,5097,100,779,
2004-07-15_11:28,5541.75,5541.75,5541.75,5541.75,5116,137,823,
2004-07-15_11:29,5540.01,5540.01,5540.01,5540.01,5580,114,1080,
2004-07-15_11:30,5538.90,5538.90,5538.90,5538.90,5834,120,953,
2004-07-15_11:31,5539.23,5539.23,5539.23,5539.23,3832,116,782,
2004-07-15_11:32,5537.57,5537.57,5537.57,5537.57,5773,110,929,
2004-07-15_11:33,5538.67,5538.67,5538.67,5538.67,5630,122,955,
2004-07-15_11:34,5542.09,5542.09,5542.09,5542.09,4098,98,769,
2004-07-15_11:35,5540.34,5540.34,5540.34,5540.34,4366,88,788,
2004-07-15_11:36,5538.56,5538.56,5538.56,5538.56,6519,134,1006,
2004-07-15_11:37,5537.73,5537.73,5537.73,5537.73,6444,135,1063,
2004-07-15_11:38,5537.93,5537.93,5537.93,5537.93,3549,76,574,
2004-07-15_11:39,5540.76,5540.76,5540.76,5540.76,5949,125,1022,
2004-07-15_11:40,5537.90,5537.90,5537.90,5537.90,4547,94,895,
2004-07-15_11:41,5539.26,5539.26,5539.26,5539.26,3842,97,720,
2004-07-15_11:42,5539.66,5539.66,5539.66,5539.66,4818,104,792,
2004-07-15_11:43,5540.46,5540.46,5540.46,5540.46,6433,143,1179,
2004-07-15_11:44,5538.66,5538.66,5538.66,5538.66,5097,115,992,
2004-07-15_11:45,5539.02,5539.02,5539.02,5539.02,2529,66,525,
2004-07-15_11:46,5536.97,5536.97,5536.97,5536.97,5324,108,1048,
2004-07-15_11:47,5537.73,5537.73,5537.73,5537.73,4642,96,882,
2004-07-15_11:48,5535.93,5535.93,5535.93,5535.93,3885,80,742,
2004-07-15_11:49,5541.29,5541.29,5541.29,5541.29,2704,63,680,
2004-07-15_11:50,5539.41,5539.41,5539.41,5539.41,4750,96,925,
2004-07-15_11:51,5540.18,5540.18,5540.18,5540.18,3918,70,719,
2004-07-15_11:52,5537.49,5537.49,5537.49,5537.49,2649,55,539,
2004-07-15_11:53,5539.36,5539.36,5539.36,5539.36,4781,93,920,
2004-07-15_11:54,5536.33,5536.33,5536.33,5536.33,4894,101,823,
2004-07-15_11:55,5537.67,5537.67,5537.67,5537.67,3814,70,674,
2004-07-15_11:56,5540.62,5540.62,5540.62,5540.62,4837,100,839,
2004-07-15_11:57,5535.57,5535.57,5535.57,5535.57,5465,113,957,
2004-07-15_11:58,5539.70,5539.70,5539.70,5539.70,4232,95,823,
2004-07-15_11:59,5538.26,5538.26,5538.26,5538.26,2289,49,456,
2004-07-15_12:00,5537.14,5537.14,5537.14,5537.14,4099,93,851,
2004-07-15_12:01,5538.50,5538.50,5538.50,5538.50,4041,75,757,
2004-07-15_12:02,5537.56,5537.56,5537.56,5537.56,3436,69,625,
2004-07-15_12:03,5536.43,5536.43,5536.43,5536.43,2064,47,485,
2004-07-15_12:04,5531.63,5531.63,5531.63,5531.63,3463,78,798,
2004-07-15_12:05,5532.10,5532.10,5532.10,5532.10,4150,94,867,
2004-07-15_12:06,5537.34,5537.34,5537.34,5537.34,3623,72,642,
2004-07-15_12:07,5531.69,5531.69,5531.69,5531.69,7080,153,1143,
2004-07-15_12:08,5531.22,5531.22,5531.22,5531.22,6204,125,1165,
2004-07-15_12:09,5530.81,5530.81,5530.81,5530.81,4395,75,756,
2004-07-15_12:10,5531.59,5531.59,5531.59,5531.59,6584,168,1318,
2004-07-15_12:11,5524.61,5524.61,5524.61,5524.61,6602,138,1320,
2004-07-15_12:12,5524.66,5524.66,5524.66,5524.66,8300,171,1383,
2004-07-15_12:13,5526.51,5526.51,5526.51,5526.51,5362,116,1023,
2004-07-15_12:14,5524.95,5524.95,5524.95,5524.95,9510,228,1727,
2004-07-15_12:15,5528.94,5528.94,5528.94,5528.94,7307,172,1420,
2004-07-15_12:16,5526.04,5526.04,5526.04,5526.04,6116,135,1134,
2004-07-15_12:17,5527.81,5527.81,5527.81,5527.81,5493,112,942,
2004-07-15_12:18,5527.31,5527.31,5527.31,5527.31,7177,144,1277,
2004-07-15_12:19,5526.50,5526.50,5526.50,5526.50,7984,145,1291,
2004-07-15_12:20,5526.23,5526.23,5526.23,5526.23,6761,102,958,
2004-07-15_12:21,5525.50,5525.50,5525.50,5525.50,8184,141,1337,
2004-07-15_12:22,5522.14,5522.14,5522.14,5522.14,8028,151,1476,
2004-07-15_12:23,5523.29,5523.29,5523.29,5523.29,8124,172,1306,
2004-07-15_12:24,5519.58,5519.58,5519.58,5519.58,11142,234,1809,
2004-07-15_12:25,5515.55,5515.55,5515.55,5515.55,15128,342,2499,
2004-07-15_12:26,5515.81,5515.81,5515.81,5515.81,15243,295,2471,
2004-07-15_12:27,5510.67,5510.67,5510.67,5510.67,9595,174,1327,
2004-07-15_12:28,5516.57,5516.57,5516.57,5516.57,16550,369,3004,
2004-07-15_12:29,5510.69,5510.69,5510.69,5510.69,13197,311,2295,
2004-07-15_12:30,5510.37,5510.37,5510.37,5510.37,9915,223,1665,
2004-07-15_12:31,5514.14,5514.14,5514.14,5514.14,10452,250,1879,
2004-07-15_12:32,5512.06,5512.06,5512.06,5512.06,10747,229,1950,
2004-07-15_12:33,5515.43,5515.43,5515.43,5515.43,9745,243,1633,
2004-07-15_12:34,5512.05,5512.05,5512.05,5512.05,5800,119,1195,
2004-07-15_12:35,5511.51,5511.51,5511.51,5511.51,8496,169,1470,
2004-07-15_12:36,5516.18,5516.18,5516.18,5516.18,6966,130,1417,
2004-07-15_12:37,5520.34,5520.34,5520.34,5520.34,6678,130,1213,
2004-07-15_12:38,5523.88,5523.88,5523.88,5523.88,6473,151,1130,
2004-07-15_12:39,5522.04,5522.04,5522.04,5522.04,8204,188,1468,
2004-07-15_12:40,5525.61,5525.61,5525.61,5525.61,7630,154,1420,
2004-07-15_12:41,5520.63,5520.63,5520.63,5520.63,5286,129,931,
2004-07-15_12:42,5519.97,5519.97,5519.97,5519.97,10984,244,1597,
2004-07-15_12:43,5520.56,5520.56,5520.56,5520.56,8748,208,1569,
2004-07-15_12:44,5519.48,5519.48,5519.48,5519.48,5767,106,994,
2004-07-15_12:45,5520.18,5520.18,5520.18,5520.18,5430,118,1101,
2004-07-15_12:46,5518.13,5518.13,5518.13,5518.13,6148,140,1224,
2004-07-15_12:47,5524.85,5524.85,5524.85,5524.85,6499,139,1156,
2004-07-15_12:48,5520.58,5520.58,5520.58,5520.58,4681,124,962,
2004-07-15_12:49,5522.62,5522.62,5522.62,5522.62,8456,189,1520,
2004-07-15_12:50,5522.19,5522.19,5522.19,5522.19,8304,174,1508,
2004-07-15_12:51,5522.95,5522.95,5522.95,5522.95,5507,109,1041,
2004-07-15_12:52,5519.62,5519.62,5519.62,5519.62,6155,165,1299,
2004-07-15_12:53,5517.07,5517.07,5517.07,5517.07,10093,212,1787,
2004-07-15_12:54,5526.79,5526.79,5526.79,5526.79,9901,211,1711,
2004-07-15_12:55,5519.87,5519.87,5519.87,5519.87,6999,154,1092,
2004-07-15_12:56,5518.88,5518.88,5518.88,5518.88,11943,259,1792,
2004-07-15_12:57,5518.39,5518.39,5518.39,5518.39,9953,222,1955,
2004-07-15_12:58,5517.50,5517.50,5517.50,5517.50,8059,150,1220,
2004-07-15_12:59,5514.87,5514.87,5514.87,5514.87,8854,231,1696,
2004-07-15_13:00,5513.23,5513.23,5513.23,5513.23,13527,289,2466,
2004-07-15_13:01,5511.04,5511.04,5511.04,5511.04,13025,255,2239,
2004-07-15_13:02,5511.01,5511.01,5511.01,5511.01,8845,195,1638,
2004-07-15_13:03,5514.49,5514.49,5514.49,5514.49,21925,455,3449,
2004-07-15_13:04,5509.71,5509.71,5509.71,5509.71,19258,410,3234,
2004-07-15_13:05,5511.02,5511.02,5511.02,5511.02,13031,298,2243,
2004-07-15_13:06,5506.62,5506.62,5506.62,5506.62,12707,279,2390,
2004-07-15_13:07,5511.12,5511.12,5511.12,5511.12,17947,392,2973,
2004-07-15_13:08,5509.61,5509.61,5509.61,5509.61,11624,256,2015,
2004-07-15_13:09,5506.21,5506.21,5506.21,5506.21,8535,184,1594,
2004-07-15_13:10,5515.90,5515.90,5515.90,5515.90,14203,365,2778,
2004-07-15_13:11,5514.87,5514.87,5514.87,5514.87,13176,321,2391,
2004-07-15_13:12,5513.59,5513.59,5513.59,5513.59,10538,229,1927,
2004-07-15_13:13,5514.77,5514.77,5514.77,5514.77,10280,254,1715,
2004-07-15_13:14,5514.62,5514.62,5514.62,5514.62,12643,300,2055,
2004-07-15_13:15,5519.54,5519.54,5519.54,5519.54,11584,272,2033,
2004-07-15_13:16,5518.08,5518.08,5518.08,5518.08,7862,196,1288,
2004-07-15_13:17,5516.84,5516.84,5516.84,5516.84,15387,324,2605,
2004-07-15_13:18,5519.84,5519.84,5519.84,5519.84,13618,326,2387,
2004-07-15_13:19,5526.35,5526.35,5526.35,5526.35,11753,268,1879,
2004-07-15_13:20,5527.28,5527.28,5527.28,5527.28,12707,286,2274,
2004-07-15_13:21,5527.71,5527.71,5527.71,5527.71,13700,266,2558,
2004-07-15_13:22,5527.70,5527.70,5527.70,5527.70,13564,264,2543,
2004-07-15_13:23,5536.34,5536.34,5536.34,5536.34,11631,257,2145,
2004-07-15_13:24,5531.90,5531.90,5531.90,5531.90,20937,465,3930,
2004-07-15_13:25,5530.92,5530.92,5530.92,5530.92,20036,388,3735,
2004-07-15_13:26,5530.89,5530.89,5530.89,5530.89,0,0,0,
2004-07-15_13:27,5530.89,5530.89,5530.89,5530.89,0,0,0,
2004-07-15_13:28,5530.89,5530.89,5530.89,5530.89,0,0,0,
2004-07-15_13:29,5530.89,5530.89,5530.89,5530.89,0,0,0,
2004-07-15_13:30,5542.80,5542.80,5542.80,5542.80,131289,2776,21497,
2004-07-16_09:01,5501.93,5501.93,5501.93,5501.93,96986,1205,11786,
2004-07-16_09:02,5507.37,5507.37,5507.37,5507.37,16621,364,3303,
2004-07-16_09:03,5510.88,5510.88,5510.88,5510.88,17816,357,3057,
2004-07-16_09:04,5516.97,5516.97,5516.97,5516.97,15385,322,2741,
2004-07-16_09:05,5518.37,5518.37,5518.37,5518.37,19899,449,3904,
2004-07-16_09:06,5524.93,5524.93,5524.93,5524.93,20141,464,3568,
2004-07-16_09:07,5528.93,5528.93,5528.93,5528.93,14795,344,2918,
2004-07-16_09:08,5531.20,5531.20,5531.20,5531.20,17551,387,3386,
2004-07-16_09:09,5531.39,5531.39,5531.39,5531.39,20975,432,3961,
2004-07-16_09:10,5533.58,5533.58,5533.58,5533.58,16286,323,3074,
2004-07-16_09:11,5532.16,5532.16,5532.16,5532.16,11596,246,2281,
2004-07-16_09:12,5533.27,5533.27,5533.27,5533.27,19105,346,3502,
2004-07-16_09:13,5533.14,5533.14,5533.14,5533.14,13677,255,2694,
2004-07-16_09:14,5530.27,5530.27,5530.27,5530.27,9880,195,1891,
2004-07-16_09:15,5530.43,5530.43,5530.43,5530.43,11167,209,2160,
2004-07-16_09:16,5523.01,5523.01,5523.01,5523.01,13155,261,2345,
2004-07-16_09:17,5527.74,5527.74,5527.74,5527.74,11941,253,2029,
2004-07-16_09:18,5525.91,5525.91,5525.91,5525.91,9899,195,1936,
2004-07-16_09:19,5527.83,5527.83,5527.83,5527.83,14660,259,2118,
2004-07-16_09:20,5530.96,5530.96,5530.96,5530.96,15035,307,2325,
2004-07-16_09:21,5525.26,5525.26,5525.26,5525.26,9146,187,1621,
2004-07-16_09:22,5531.81,5531.81,5531.81,5531.81,14852,344,2447,
2004-07-16_09:23,5536.16,5536.16,5536.16,5536.16,18417,375,3056,
2004-07-16_09:24,5539.23,5539.23,5539.23,5539.23,16701,357,2840,
2004-07-16_09:25,5549.43,5549.43,5549.43,5549.43,19340,428,3328,
2004-07-16_09:26,5549.02,5549.02,5549.02,5549.02,20843,443,4169,
2004-07-16_09:27,5558.60,5558.60,5558.60,5558.60,18388,394,3660,
2004-07-16_09:28,5559.78,5559.78,5559.78,5559.78,13695,277,2620,
2004-07-16_09:29,5564.83,5564.83,5564.83,5564.83,18561,372,3317,
2004-07-16_09:30,5564.02,5564.02,5564.02,5564.02,17213,369,3534,
2004-07-16_09:31,5563.74,5563.74,5563.74,5563.74,14224,246,2772,
2004-07-16_09:32,5565.75,5565.75,5565.75,5565.75,11776,239,2125,
2004-07-16_09:33,5567.00,5567.00,5567.00,5567.00,13058,254,2583,
2004-07-16_09:34,5565.22,5565.22,5565.22,5565.22,12307,235,2299,
2004-07-16_09:35,5565.89,5565.89,5565.89,5565.89,9183,170,1722,
2004-07-16_09:36,5561.80,5561.80,5561.80,5561.80,10650,243,2049,
2004-07-16_09:37,5557.20,5557.20,5557.20,5557.20,10944,185,2145,
2004-07-16_09:38,5563.64,5563.64,5563.64,5563.64,11564,221,1971,
2004-07-16_09:39,5561.45,5561.45,5561.45,5561.45,8241,130,1285,
2004-07-16_09:40,5555.08,5555.08,5555.08,5555.08,8790,168,1744,
2004-07-16_09:41,5554.27,5554.27,5554.27,5554.27,10214,207,1730,
2004-07-16_09:42,5556.21,5556.21,5556.21,5556.21,7519,153,1346,
2004-07-16_09:43,5547.16,5547.16,5547.16,5547.16,8707,174,1507,
2004-07-16_09:44,5547.14,5547.14,5547.14,5547.14,10304,237,2058,
2004-07-16_09:45,5545.21,5545.21,5545.21,5545.21,10572,255,1937,
2004-07-16_09:46,5543.41,5543.41,5543.41,5543.41,5438,119,1187,
2004-07-16_09:47,5542.49,5542.49,5542.49,5542.49,9539,194,1817,
2004-07-16_09:48,5541.73,5541.73,5541.73,5541.73,7551,142,1444,
2004-07-16_09:49,5541.03,5541.03,5541.03,5541.03,5759,122,1163,
2004-07-16_09:50,5543.87,5543.87,5543.87,5543.87,7289,142,1486,
2004-07-16_09:51,5547.54,5547.54,5547.54,5547.54,8174,193,1714,
2004-07-16_09:52,5550.07,5550.07,5550.07,5550.07,6450,138,1433,
2004-07-16_09:53,5549.70,5549.70,5549.70,5549.70,6070,142,1144,
2004-07-16_09:54,5555.99,5555.99,5555.99,5555.99,7409,146,1399,
2004-07-16_09:55,5555.23,5555.23,5555.23,5555.23,9913,144,1535,
2004-07-16_09:56,5551.91,5551.91,5551.91,5551.91,4246,80,996,
2004-07-16_09:57,5553.77,5553.77,5553.77,5553.77,8150,182,1058,
2004-07-16_09:58,5556.48,5556.48,5556.48,5556.48,8732,184,1359,
2004-07-16_09:59,5549.65,5549.65,5549.65,5549.65,7822,151,1236,
2004-07-16_10:00,5546.47,5546.47,5546.47,5546.47,5530,128,960,
2004-07-16_10:01,5546.05,5546.05,5546.05,5546.05,8246,169,1446,
2004-07-16_10:02,5542.98,5542.98,5542.98,5542.98,7724,131,1294,
2004-07-16_10:03,5540.85,5540.85,5540.85,5540.85,5377,112,953,
2004-07-16_10:04,5539.86,5539.86,5539.86,5539.86,6216,105,1142,
2004-07-16_10:05,5538.21,5538.21,5538.21,5538.21,7847,139,1332,
2004-07-16_10:06,5543.87,5543.87,5543.87,5543.87,7425,137,1336,
2004-07-16_10:07,5535.38,5535.38,5535.38,5535.38,5343,111,1022,
2004-07-16_10:08,5537.15,5537.15,5537.15,5537.15,7425,153,1332,
2004-07-16_10:09,5540.44,5540.44,5540.44,5540.44,8155,163,1356,
2004-07-16_10:10,5543.31,5543.31,5543.31,5543.31,4949,90,885,
2004-07-16_10:11,5538.54,5538.54,5538.54,5538.54,6012,125,1121,
2004-07-16_10:12,5537.09,5537.09,5537.09,5537.09,6611,127,1129,
2004-07-16_10:13,5538.05,5538.05,5538.05,5538.05,7538,137,1256,
2004-07-16_10:14,5536.58,5536.58,5536.58,5536.58,3973,101,761,
2004-07-16_10:15,5539.30,5539.30,5539.30,5539.30,8059,183,1236,
2004-07-16_10:16,5539.34,5539.34,5539.34,5539.34,5614,112,1156,
2004-07-16_10:17,5540.31,5540.31,5540.31,5540.31,4400,75,936,
2004-07-16_10:18,5541.37,5541.37,5541.37,5541.37,4825,92,940,
2004-07-16_10:19,5544.55,5544.55,5544.55,5544.55,6740,125,1308,
2004-07-16_10:20,5541.10,5541.10,5541.10,5541.10,4690,97,1122,
2004-07-16_10:21,5545.04,5545.04,5545.04,5545.04,3666,79,847,
2004-07-16_10:22,5540.61,5540.61,5540.61,5540.61,5363,103,1131,
2004-07-16_10:23,5540.19,5540.19,5540.19,5540.19,4961,90,964,
2004-07-16_10:24,5551.58,5551.58,5551.58,5551.58,5869,115,941,
2004-07-16_10:25,5545.72,5545.72,5545.72,5545.72,6161,144,998,
2004-07-16_10:26,5548.21,5548.21,5548.21,5548.21,6264,130,1242,
2004-07-16_10:27,5549.23,5549.23,5549.23,5549.23,6958,130,1262,
2004-07-16_10:28,5551.73,5551.73,5551.73,5551.73,4433,95,875,
2004-07-16_10:29,5549.89,5549.89,5549.89,5549.89,7959,161,1403,
2004-07-16_10:30,5552.21,5552.21,5552.21,5552.21,8582,181,1418,
2004-07-16_10:31,5553.65,5553.65,5553.65,5553.65,3957,81,1008,
2004-07-16_10:32,5559.17,5559.17,5559.17,5559.17,7287,190,1405,
2004-07-16_10:33,5556.55,5556.55,5556.55,5556.55,7761,157,1639,
2004-07-16_10:34,5554.67,5554.67,5554.67,5554.67,5577,114,1037,
2004-07-16_10:35,5553.84,5553.84,5553.84,5553.84,5153,95,755,
2004-07-16_10:36,5549.74,5549.74,5549.74,5549.74,6133,133,1175,
2004-07-16_10:37,5548.13,5548.13,5548.13,5548.13,6621,148,1195,
2004-07-16_10:38,5547.66,5547.66,5547.66,5547.66,3836,68,739,
2004-07-16_10:39,5546.35,5546.35,5546.35,5546.35,4949,92,845,
2004-07-16_10:40,5546.34,5546.34,5546.34,5546.34,4550,79,859,
2004-07-16_10:41,5544.04,5544.04,5544.04,5544.04,5058,102,883,
2004-07-16_10:42,5541.58,5541.58,5541.58,5541.58,3039,62,567,
2004-07-16_10:43,5543.29,5543.29,5543.29,5543.29,5330,101,945,
2004-07-16_10:44,5541.15,5541.15,5541.15,5541.15,5201,87,890,
2004-07-16_10:45,5539.60,5539.60,5539.60,5539.60,3256,67,648,
2004-07-16_10:46,5539.13,5539.13,5539.13,5539.13,4924,100,703,
2004-07-16_10:47,5544.58,5544.58,5544.58,5544.58,7473,161,1184,
2004-07-16_10:48,5542.76,5542.76,5542.76,5542.76,5743,120,927,
2004-07-16_10:49,5542.57,5542.57,5542.57,5542.57,3893,60,672,
2004-07-16_10:50,5545.50,5545.50,5545.50,5545.50,6588,123,1008,
2004-07-16_10:51,5540.75,5540.75,5540.75,5540.75,4974,99,995,
2004-07-16_10:52,5543.81,5543.81,5543.81,5543.81,3111,64,663,
2004-07-16_10:53,5543.65,5543.65,5543.65,5543.65,4746,110,884,
2004-07-16_10:54,5546.50,5546.50,5546.50,5546.50,5466,175,1123,
2004-07-16_10:55,5546.53,5546.53,5546.53,5546.53,3796,92,770,
2004-07-16_10:56,5543.16,5543.16,5543.16,5543.16,3054,88,533,
2004-07-16_10:57,5545.45,5545.45,5545.45,5545.45,10219,271,1055,
2004-07-16_10:58,5546.46,5546.46,5546.46,5546.46,4863,97,856,
2004-07-16_10:59,5545.75,5545.75,5545.75,5545.75,5394,137,693,
2004-07-16_11:00,5552.17,5552.17,5552.17,5552.17,4679,82,804,
2004-07-16_11:01,5541.94,5541.94,5541.94,5541.94,6617,141,970,
2004-07-16_11:02,5547.37,5547.37,5547.37,5547.37,5911,101,1007,
2004-07-16_11:03,5552.16,5552.16,5552.16,5552.16,3406,73,748,
2004-07-16_11:04,5553.50,5553.50,5553.50,5553.50,5244,102,1087,
2004-07-16_11:05,5551.49,5551.49,5551.49,5551.49,8372,149,1246,
2004-07-16_11:06,5551.97,5551.97,5551.97,5551.97,3808,62,772,
2004-07-16_11:07,5557.76,5557.76,5557.76,5557.76,4892,112,1005,
2004-07-16_11:08,5556.86,5556.86,5556.86,5556.86,6461,126,1347,
2004-07-16_11:09,5558.32,5558.32,5558.32,5558.32,6037,107,1139,
2004-07-16_11:10,5557.30,5557.30,5557.30,5557.30,5270,104,873,
2004-07-16_11:11,5552.69,5552.69,5552.69,5552.69,6604,131,1114,
2004-07-16_11:12,5551.08,5551.08,5551.08,5551.08,6166,105,1126,
2004-07-16_11:13,5555.17,5555.17,5555.17,5555.17,4488,97,902,
2004-07-16_11:14,5553.91,5553.91,5553.91,5553.91,4883,98,909,
2004-07-16_11:15,5555.80,5555.80,5555.80,5555.80,5760,96,1055,
2004-07-16_11:16,5555.83,5555.83,5555.83,5555.83,4794,96,927,
2004-07-16_11:17,5556.63,5556.63,5556.63,5556.63,3558,79,674,
2004-07-16_11:18,5555.42,5555.42,5555.42,5555.42,6311,117,999,
2004-07-16_11:19,5557.15,5557.15,5557.15,5557.15,6097,105,872,
2004-07-16_11:20,5557.52,5557.52,5557.52,5557.52,4082,60,796,
2004-07-16_11:21,5551.84,5551.84,5551.84,5551.84,4279,84,844,
2004-07-16_11:22,5558.76,5558.76,5558.76,5558.76,5794,124,914,
2004-07-16_11:23,5562.15,5562.15,5562.15,5562.15,7233,175,1238,
2004-07-16_11:24,5564.45,5564.45,5564.45,5564.45,5185,96,988,
2004-07-16_11:25,5565.16,5565.16,5565.16,5565.16,11348,236,1697,
2004-07-16_11:26,5566.58,5566.58,5566.58,5566.58,10822,225,1892,
2004-07-16_11:27,5569.85,5569.85,5569.85,5569.85,8145,169,1496,
2004-07-16_11:28,5568.63,5568.63,5568.63,5568.63,9577,189,1568,
2004-07-16_11:29,5571.12,5571.12,5571.12,5571.12,13429,308,1999,
2004-07-16_11:30,5571.70,5571.70,5571.70,5571.70,10074,176,1578,
2004-07-16_11:31,5572.50,5572.50,5572.50,5572.50,6616,140,1019,
2004-07-16_11:32,5574.23,5574.23,5574.23,5574.23,11426,225,1990,
2004-07-16_11:33,5574.98,5574.98,5574.98,5574.98,11068,217,2082,
2004-07-16_11:34,5572.44,5572.44,5572.44,5572.44,7845,144,1301,
2004-07-16_11:35,5576.30,5576.30,5576.30,5576.30,8614,157,1413,
2004-07-16_11:36,5572.20,5572.20,5572.20,5572.20,8538,183,1879,
2004-07-16_11:37,5577.19,5577.19,5577.19,5577.19,7057,137,1398,
2004-07-16_11:38,5572.53,5572.53,5572.53,5572.53,4708,107,1005,
2004-07-16_11:39,5570.35,5570.35,5570.35,5570.35,7621,129,1261,
2004-07-16_11:40,5572.34,5572.34,5572.34,5572.34,9036,179,1345,
2004-07-16_11:41,5570.70,5570.70,5570.70,5570.70,5740,130,937,
2004-07-16_11:42,5568.99,5568.99,5568.99,5568.99,5107,101,934,
2004-07-16_11:43,5563.93,5563.93,5563.93,5563.93,5920,103,1110,
2004-07-16_11:44,5565.25,5565.25,5565.25,5565.25,11650,213,1049,
2004-07-16_11:45,5564.28,5564.28,5564.28,5564.28,5445,92,768,
2004-07-16_11:46,5562.41,5562.41,5562.41,5562.41,5448,126,1082,
2004-07-16_11:47,5565.89,5565.89,5565.89,5565.89,5189,113,1054,
2004-07-16_11:48,5564.25,5564.25,5564.25,5564.25,3959,65,730,
2004-07-16_11:49,5564.93,5564.93,5564.93,5564.93,4518,77,699,
2004-07-16_11:50,5563.82,5563.82,5563.82,5563.82,5349,92,869,
2004-07-16_11:51,5561.09,5561.09,5561.09,5561.09,4612,102,755,
2004-07-16_11:52,5561.39,5561.39,5561.39,5561.39,3255,71,524,
2004-07-16_11:53,5560.22,5560.22,5560.22,5560.22,5927,119,1025,
2004-07-16_11:54,5559.83,5559.83,5559.83,5559.83,5135,114,897,
2004-07-16_11:55,5561.32,5561.32,5561.32,5561.32,2933,63,594,
2004-07-16_11:56,5562.08,5562.08,5562.08,5562.08,3903,84,812,
2004-07-16_11:57,5561.17,5561.17,5561.17,5561.17,6251,134,1093,
2004-07-16_11:58,5560.16,5560.16,5560.16,5560.16,5923,128,923,
2004-07-16_11:59,5558.61,5558.61,5558.61,5558.61,3754,79,567,
2004-07-16_12:00,5559.50,5559.50,5559.50,5559.50,5658,134,1018,
2004-07-16_12:01,5555.65,5555.65,5555.65,5555.65,5744,118,940,
2004-07-16_12:02,5558.94,5558.94,5558.94,5558.94,2887,46,567,
2004-07-16_12:03,5557.25,5557.25,5557.25,5557.25,3272,73,590,
2004-07-16_12:04,5558.53,5558.53,5558.53,5558.53,5398,105,944,
2004-07-16_12:05,5554.89,5554.89,5554.89,5554.89,2877,56,683,
2004-07-16_12:06,5556.49,5556.49,5556.49,5556.49,1825,36,410,
2004-07-16_12:07,5553.75,5553.75,5553.75,5553.75,5276,113,923,
2004-07-16_12:08,5556.02,5556.02,5556.02,5556.02,4945,108,901,
2004-07-16_12:09,5558.11,5558.11,5558.11,5558.11,3360,78,676,
2004-07-16_12:10,5558.40,5558.40,5558.40,5558.40,2819,59,603,
2004-07-16_12:11,5559.54,5559.54,5559.54,5559.54,4812,122,792,
2004-07-16_12:12,5561.68,5561.68,5561.68,5561.68,5368,115,865,
2004-07-16_12:13,5561.08,5561.08,5561.08,5561.08,2610,49,473,
2004-07-16_12:14,5564.33,5564.33,5564.33,5564.33,5292,125,932,
2004-07-16_12:15,5567.78,5567.78,5567.78,5567.78,8597,200,1231,
2004-07-16_12:16,5569.32,5569.32,5569.32,5569.32,5232,119,781,
2004-07-16_12:17,5569.56,5569.56,5569.56,5569.56,4773,102,886,
2004-07-16_12:18,5568.87,5568.87,5568.87,5568.87,5193,111,1027,
2004-07-16_12:19,5566.64,5566.64,5566.64,5566.64,5459,104,869,
2004-07-16_12:20,5569.24,5569.24,5569.24,5569.24,3810,83,586,
2004-07-16_12:21,5561.96,5561.96,5561.96,5561.96,5295,108,903,
2004-07-16_12:22,5561.35,5561.35,5561.35,5561.35,5632,109,929,
2004-07-16_12:23,5566.79,5566.79,5566.79,5566.79,4726,89,805,
2004-07-16_12:24,5562.80,5562.80,5562.80,5562.80,4202,93,718,
2004-07-16_12:25,5567.13,5567.13,5567.13,5567.13,6407,120,1091,
2004-07-16_12:26,5559.93,5559.93,5559.93,5559.93,5486,131,1052,
2004-07-16_12:27,5559.72,5559.72,5559.72,5559.72,3129,84,574,
2004-07-16_12:28,5557.18,5557.18,5557.18,5557.18,5126,105,957,
2004-07-16_12:29,5555.42,5555.42,5555.42,5555.42,6850,153,1038,
2004-07-16_12:30,5559.47,5559.47,5559.47,5559.47,3763,91,715,
2004-07-16_12:31,5552.95,5552.95,5552.95,5552.95,5374,114,887,
2004-07-16_12:32,5551.55,5551.55,5551.55,5551.55,7071,143,1414,
2004-07-16_12:33,5552.20,5552.20,5552.20,5552.20,8603,232,1321,
2004-07-16_12:34,5551.66,5551.66,5551.66,5551.66,5776,145,1081,
2004-07-16_12:35,5551.29,5551.29,5551.29,5551.29,10945,260,1924,
2004-07-16_12:36,5542.89,5542.89,5542.89,5542.89,11458,214,1870,
2004-07-16_12:37,5541.24,5541.24,5541.24,5541.24,9937,228,1388,
2004-07-16_12:38,5542.36,5542.36,5542.36,5542.36,9556,190,1889,
2004-07-16_12:39,5544.74,5544.74,5544.74,5544.74,12504,231,2375,
2004-07-16_12:40,5541.65,5541.65,5541.65,5541.65,10352,189,1842,
2004-07-16_12:41,5541.48,5541.48,5541.48,5541.48,6094,110,1102,
2004-07-16_12:42,5541.73,5541.73,5541.73,5541.73,10624,184,1819,
2004-07-16_12:43,5544.57,5544.57,5544.57,5544.57,8501,189,1699,
2004-07-16_12:44,5543.44,5543.44,5543.44,5543.44,4373,89,955,
2004-07-16_12:45,5541.90,5541.90,5541.90,5541.90,5952,123,1174,
2004-07-16_12:46,5543.58,5543.58,5543.58,5543.58,6364,125,1141,
2004-07-16_12:47,5544.64,5544.64,5544.64,5544.64,5781,100,1091,
2004-07-16_12:48,5544.11,5544.11,5544.11,5544.11,3089,53,633,
2004-07-16_12:49,5544.31,5544.31,5544.31,5544.31,6300,113,1124,
2004-07-16_12:50,5543.79,5543.79,5543.79,5543.79,6424,114,1210,
2004-07-16_12:51,5544.81,5544.81,5544.81,5544.81,4549,92,867,
2004-07-16_12:52,5542.27,5542.27,5542.27,5542.27,5368,99,1062,
2004-07-16_12:53,5546.43,5546.43,5546.43,5546.43,7924,159,1528,
2004-07-16_12:54,5539.12,5539.12,5539.12,5539.12,6538,115,1237,
2004-07-16_12:55,5546.79,5546.79,5546.79,5546.79,5461,93,873,
2004-07-16_12:56,5536.49,5536.49,5536.49,5536.49,11368,232,1782,
2004-07-16_12:57,5536.43,5536.43,5536.43,5536.43,9055,174,1668,
2004-07-16_12:58,5536.60,5536.60,5536.60,5536.60,7459,187,1488,
2004-07-16_12:59,5537.07,5537.07,5537.07,5537.07,7798,166,1616,
2004-07-16_13:00,5536.99,5536.99,5536.99,5536.99,12492,252,2266,
2004-07-16_13:01,5532.70,5532.70,5532.70,5532.70,10734,203,2011,
2004-07-16_13:02,5531.61,5531.61,5531.61,5531.61,8083,149,1535,
2004-07-16_13:03,5529.27,5529.27,5529.27,5529.27,14857,278,2713,
2004-07-16_13:04,5528.27,5528.27,5528.27,5528.27,16266,348,3092,
2004-07-16_13:05,5524.44,5524.44,5524.44,5524.44,18202,360,3022,
2004-07-16_13:06,5517.59,5517.59,5517.59,5517.59,20604,488,4305,
2004-07-16_13:07,5515.54,5515.54,5515.54,5515.54,20811,445,4373,
2004-07-16_13:08,5509.61,5509.61,5509.61,5509.61,17801,334,3731,
2004-07-16_13:09,5509.11,5509.11,5509.11,5509.11,14209,386,2960,
2004-07-16_13:10,5508.94,5508.94,5508.94,5508.94,27965,632,4850,
2004-07-16_13:11,5506.34,5506.34,5506.34,5506.34,21649,459,3872,
2004-07-16_13:12,5504.69,5504.69,5504.69,5504.69,14992,341,2739,
2004-07-16_13:13,5509.13,5509.13,5509.13,5509.13,16379,383,2907,
2004-07-16_13:14,5509.97,5509.97,5509.97,5509.97,17704,388,3121,
2004-07-16_13:15,5515.04,5515.04,5515.04,5515.04,12824,292,2202,
2004-07-16_13:16,5515.58,5515.58,5515.58,5515.58,9224,190,1766,
2004-07-16_13:17,5516.71,5516.71,5516.71,5516.71,12614,284,2408,
2004-07-16_13:18,5519.57,5519.57,5519.57,5519.57,12310,234,2146,
2004-07-16_13:19,5516.73,5516.73,5516.73,5516.73,8215,175,1629,
2004-07-16_13:20,5516.26,5516.26,5516.26,5516.26,12349,278,2056,
2004-07-16_13:21,5513.07,5513.07,5513.07,5513.07,14871,330,2452,
2004-07-16_13:22,5512.94,5512.94,5512.94,5512.94,12347,260,2382,
2004-07-16_13:23,5512.70,5512.70,5512.70,5512.70,10013,205,1938,
2004-07-16_13:24,5514.13,5514.13,5514.13,5514.13,16868,348,3541,
2004-07-16_13:25,5512.09,5512.09,5512.09,5512.09,20696,439,3968,
2004-07-16_13:26,5512.09,5512.09,5512.09,5512.09,0,0,0,
2004-07-16_13:27,5512.09,5512.09,5512.09,5512.09,0,0,0,
2004-07-16_13:28,5512.09,5512.09,5512.09,5512.09,0,0,0,
2004-07-16_13:29,5512.09,5512.09,5512.09,5512.09,0,0,0,
2004-07-16_13:30,5502.14,5502.14,5502.14,5502.14,134962,2896,23150,
2004-07-19_09:01,5483.61,5483.61,5483.61,5483.61,70018,1232,11049,
2004-07-19_09:02,5483.48,5483.48,5483.48,5483.48,16572,342,3204,
2004-07-19_09:03,5485.45,5485.45,5485.45,5485.45,13491,273,2654,
2004-07-19_09:04,5485.64,5485.64,5485.64,5485.64,11503,260,2403,
2004-07-19_09:05,5485.54,5485.54,5485.54,5485.54,17562,376,3329,
2004-07-19_09:06,5490.28,5490.28,5490.28,5490.28,15422,314,2785,
2004-07-19_09:07,5493.27,5493.27,5493.27,5493.27,10301,238,2187,
2004-07-19_09:08,5495.45,5495.45,5495.45,5495.45,13151,279,2445,
2004-07-19_09:09,5497.81,5497.81,5497.81,5497.81,15289,309,2884,
2004-07-19_09:10,5502.65,5502.65,5502.65,5502.65,13397,273,2439,
2004-07-19_09:11,5505.04,5505.04,5505.04,5505.04,11813,264,2118,
2004-07-19_09:12,5509.39,5509.39,5509.39,5509.39,17213,363,3321,
2004-07-19_09:13,5513.86,5513.86,5513.86,5513.86,18247,361,3147,
2004-07-19_09:14,5517.50,5517.50,5517.50,5517.50,13326,272,2428,
2004-07-19_09:15,5518.67,5518.67,5518.67,5518.67,17216,356,2986,
2004-07-19_09:16,5523.60,5523.60,5523.60,5523.60,17671,351,3337,
2004-07-19_09:17,5524.20,5524.20,5524.20,5524.20,17075,354,2621,
2004-07-19_09:18,5526.62,5526.62,5526.62,5526.62,12286,249,2166,
2004-07-19_09:19,5527.88,5527.88,5527.88,5527.88,18689,361,3088,
2004-07-19_09:20,5524.80,5524.80,5524.80,5524.80,14893,292,2566,
2004-07-19_09:21,5528.01,5528.01,5528.01,5528.01,10985,201,1849,
2004-07-19_09:22,5526.81,5526.81,5526.81,5526.81,11564,245,2234,
2004-07-19_09:23,5518.62,5518.62,5518.62,5518.62,13222,274,2547,
2004-07-19_09:24,5515.16,5515.16,5515.16,5515.16,10896,215,2053,
2004-07-19_09:25,5513.68,5513.68,5513.68,5513.68,8529,165,1665,
2004-07-19_09:26,5508.51,5508.51,5508.51,5508.51,13804,292,2657,
2004-07-19_09:27,5505.70,5505.70,5505.70,5505.70,14077,288,2699,
2004-07-19_09:28,5504.02,5504.02,5504.02,5504.02,11225,236,2116,
2004-07-19_09:29,5496.35,5496.35,5496.35,5496.35,13107,309,2430,
2004-07-19_09:30,5498.92,5498.92,5498.92,5498.92,15651,306,2770,
2004-07-19_09:31,5495.06,5495.06,5495.06,5495.06,13563,271,2219,
2004-07-19_09:32,5497.15,5497.15,5497.15,5497.15,8751,190,1652,
2004-07-19_09:33,5496.04,5496.04,5496.04,5496.04,11634,246,2319,
2004-07-19_09:34,5499.09,5499.09,5499.09,5499.09,10690,222,2123,
2004-07-19_09:35,5496.87,5496.87,5496.87,5496.87,6667,142,1291,
2004-07-19_09:36,5493.96,5493.96,5493.96,5493.96,6947,145,1522,
2004-07-19_09:37,5493.29,5493.29,5493.29,5493.29,9138,186,1762,
2004-07-19_09:38,5492.91,5492.91,5492.91,5492.91,10303,204,1954,
2004-07-19_09:39,5494.95,5494.95,5494.95,5494.95,9596,203,1761,
2004-07-19_09:40,5495.90,5495.90,5495.90,5495.90,14055,273,2769,
2004-07-19_09:41,5495.32,5495.32,5495.32,5495.32,13543,250,2285,
2004-07-19_09:42,5494.14,5494.14,5494.14,5494.14,8609,196,1598,
2004-07-19_09:43,5494.86,5494.86,5494.86,5494.86,7521,173,1588,
2004-07-19_09:44,5495.31,5495.31,5495.31,5495.31,9357,208,1991,
2004-07-19_09:45,5493.50,5493.50,5493.50,5493.50,7052,155,1532,
2004-07-19_09:46,5491.89,5491.89,5491.89,5491.89,5505,159,1365,
2004-07-19_09:47,5493.53,5493.53,5493.53,5493.53,8475,235,1750,
2004-07-19_09:48,5488.98,5488.98,5488.98,5488.98,8672,199,1795,
2004-07-19_09:49,5489.39,5489.39,5489.39,5489.39,8947,233,1521,
2004-07-19_09:50,5485.74,5485.74,5485.74,5485.74,11332,271,1913,
2004-07-19_09:51,5487.48,5487.48,5487.48,5487.48,13760,336,2311,
2004-07-19_09:52,5481.83,5481.83,5481.83,5481.83,10609,225,1847,
2004-07-19_09:53,5478.81,5478.81,5478.81,5478.81,8227,197,1556,
2004-07-19_09:54,5473.39,5473.39,5473.39,5473.39,18193,437,3250,
2004-07-19_09:55,5465.28,5465.28,5465.28,5465.28,20242,431,3523,
2004-07-19_09:56,5459.42,5459.42,5459.42,5459.42,17719,367,3110,
2004-07-19_09:57,5457.05,5457.05,5457.05,5457.05,21345,477,3920,
2004-07-19_09:58,5455.51,5455.51,5455.51,5455.51,27801,639,4471,
2004-07-19_09:59,5453.49,5453.49,5453.49,5453.49,17459,363,3203,
2004-07-19_10:00,5451.28,5451.28,5451.28,5451.28,15274,373,2571,
2004-07-19_10:01,5452.68,5452.68,5452.68,5452.68,19568,444,3120,
2004-07-19_10:02,5454.35,5454.35,5454.35,5454.35,13523,296,2512,
2004-07-19_10:03,5456.58,5456.58,5456.58,5456.58,9823,190,1737,
2004-07-19_10:04,5459.01,5459.01,5459.01,5459.01,11457,248,2073,
2004-07-19_10:05,5465.76,5465.76,5465.76,5465.76,9021,196,1887,
2004-07-19_10:06,5465.34,5465.34,5465.34,5465.34,7748,169,1493,
2004-07-19_10:07,5465.45,5465.45,5465.45,5465.45,6050,128,1226,
2004-07-19_10:08,5467.08,5467.08,5467.08,5467.08,8527,169,1514,
2004-07-19_10:09,5465.25,5465.25,5465.25,5465.25,7449,131,1340,
2004-07-19_10:10,5466.50,5466.50,5466.50,5466.50,5148,97,954,
2004-07-19_10:11,5466.42,5466.42,5466.42,5466.42,5369,115,1072,
2004-07-19_10:12,5467.40,5467.40,5467.40,5467.40,6615,138,1217,
2004-07-19_10:13,5466.87,5466.87,5466.87,5466.87,5402,101,1040,
2004-07-19_10:14,5466.47,5466.47,5466.47,5466.47,3221,52,627,
2004-07-19_10:15,5465.16,5465.16,5465.16,5465.16,6386,123,1041,
2004-07-19_10:16,5466.50,5466.50,5466.50,5466.50,5568,115,995,
2004-07-19_10:17,5468.49,5468.49,5468.49,5468.49,6823,149,976,
2004-07-19_10:18,5484.41,5484.41,5484.41,5484.41,11725,297,1704,
2004-07-19_10:19,5485.86,5485.86,5485.86,5485.86,14761,350,2229,
2004-07-19_10:20,5487.70,5487.70,5487.70,5487.70,12212,269,2102,
2004-07-19_10:21,5490.25,5490.25,5490.25,5490.25,8851,212,1660,
2004-07-19_10:22,5490.57,5490.57,5490.57,5490.57,12380,261,2136,
2004-07-19_10:23,5488.71,5488.71,5488.71,5488.71,11992,195,1724,
2004-07-19_10:24,5487.26,5487.26,5487.26,5487.26,5624,102,1014,
2004-07-19_10:25,5484.31,5484.31,5484.31,5484.31,6687,161,1249,
2004-07-19_10:26,5484.08,5484.08,5484.08,5484.08,5946,117,1104,
2004-07-19_10:27,5481.19,5481.19,5481.19,5481.19,4555,89,877,
2004-07-19_10:28,5480.78,5480.78,5480.78,5480.78,3937,87,725,
2004-07-19_10:29,5479.81,5479.81,5479.81,5479.81,5885,154,1142,
2004-07-19_10:30,5481.80,5481.80,5481.80,5481.80,5514,134,1073,
2004-07-19_10:31,5483.35,5483.35,5483.35,5483.35,3281,62,584,
2004-07-19_10:32,5476.07,5476.07,5476.07,5476.07,4389,91,823,
2004-07-19_10:33,5474.98,5474.98,5474.98,5474.98,3620,80,820,
2004-07-19_10:34,5477.32,5477.32,5477.32,5477.32,4826,108,933,
2004-07-19_10:35,5480.88,5480.88,5480.88,5480.88,2126,46,530,
2004-07-19_10:36,5478.71,5478.71,5478.71,5478.71,3915,76,774,
2004-07-19_10:37,5478.67,5478.67,5478.67,5478.67,5205,88,771,
2004-07-19_10:38,5476.52,5476.52,5476.52,5476.52,2418,42,524,
2004-07-19_10:39,5475.66,5475.66,5475.66,5475.66,4017,77,726,
2004-07-19_10:40,5473.87,5473.87,5473.87,5473.87,5687,95,915,
2004-07-19_10:41,5476.65,5476.65,5476.65,5476.65,5953,162,884,
2004-07-19_10:42,5477.00,5477.00,5477.00,5477.00,3605,81,657,
2004-07-19_10:43,5474.86,5474.86,5474.86,5474.86,5800,143,1074,
2004-07-19_10:44,5477.29,5477.29,5477.29,5477.29,4413,126,809,
2004-07-19_10:45,5475.04,5475.04,5475.04,5475.04,2982,70,572,
2004-07-19_10:46,5477.29,5477.29,5477.29,5477.29,5432,92,811,
2004-07-19_10:47,5475.22,5475.22,5475.22,5475.22,6644,98,853,
2004-07-19_10:48,5474.07,5474.07,5474.07,5474.07,6191,84,833,
2004-07-19_10:49,5475.97,5475.97,5475.97,5475.97,3142,58,499,
2004-07-19_10:50,5475.38,5475.38,5475.38,5475.38,7542,112,859,
2004-07-19_10:51,5475.40,5475.40,5475.40,5475.40,4376,79,842,
2004-07-19_10:52,5479.41,5479.41,5479.41,5479.41,3072,52,605,
2004-07-19_10:53,5477.11,5477.11,5477.11,5477.11,3027,63,629,
2004-07-19_10:54,5477.90,5477.90,5477.90,5477.90,5379,105,941,
2004-07-19_10:55,5477.01,5477.01,5477.01,5477.01,4397,92,749,
2004-07-19_10:56,5475.70,5475.70,5475.70,5475.70,3128,61,500,
2004-07-19_10:57,5474.99,5474.99,5474.99,5474.99,5360,120,975,
2004-07-19_10:58,5476.62,5476.62,5476.62,5476.62,5186,106,957,
2004-07-19_10:59,5479.76,5479.76,5479.76,5479.76,3731,69,646,
2004-07-19_11:00,5477.06,5477.06,5477.06,5477.06,4551,90,718,
2004-07-19_11:01,5478.69,5478.69,5478.69,5478.69,4347,77,748,
2004-07-19_11:02,5479.26,5479.26,5479.26,5479.26,4264,102,776,
2004-07-19_11:03,5477.39,5477.39,5477.39,5477.39,2463,56,493,
2004-07-19_11:04,5475.86,5475.86,5475.86,5475.86,4467,102,885,
2004-07-19_11:05,5477.41,5477.41,5477.41,5477.41,5292,134,928,
2004-07-19_11:06,5477.26,5477.26,5477.26,5477.26,3356,65,649,
2004-07-19_11:07,5473.99,5473.99,5473.99,5473.99,5167,107,772,
2004-07-19_11:08,5473.63,5473.63,5473.63,5473.63,4609,97,1016,
2004-07-19_11:09,5471.79,5471.79,5471.79,5471.79,4379,78,798,
2004-07-19_11:10,5475.40,5475.40,5475.40,5475.40,3160,77,631,
2004-07-19_11:11,5466.98,5466.98,5466.98,5466.98,6375,129,1190,
2004-07-19_11:12,5473.00,5473.00,5473.00,5473.00,6403,122,1051,
2004-07-19_11:13,5470.99,5470.99,5470.99,5470.99,4239,83,819,
2004-07-19_11:14,5470.26,5470.26,5470.26,5470.26,3987,87,877,
2004-07-19_11:15,5471.34,5471.34,5471.34,5471.34,6087,122,1020,
2004-07-19_11:16,5467.56,5467.56,5467.56,5467.56,4678,99,766,
2004-07-19_11:17,5467.27,5467.27,5467.27,5467.27,2890,69,618,
2004-07-19_11:18,5467.24,5467.24,5467.24,5467.24,4779,100,941,
2004-07-19_11:19,5469.09,5469.09,5469.09,5469.09,5027,107,924,
2004-07-19_11:20,5465.11,5465.11,5465.11,5465.11,4197,79,790,
2004-07-19_11:21,5467.08,5467.08,5467.08,5467.08,4006,71,742,
2004-07-19_11:22,5465.90,5465.90,5465.90,5465.90,6679,124,1124,
2004-07-19_11:23,5463.63,5463.63,5463.63,5463.63,6095,124,1126,
2004-07-19_11:24,5467.08,5467.08,5467.08,5467.08,3883,70,691,
2004-07-19_11:25,5461.64,5461.64,5461.64,5461.64,6063,124,1115,
2004-07-19_11:26,5459.32,5459.32,5459.32,5459.32,6797,148,1221,
2004-07-19_11:27,5462.32,5462.32,5462.32,5462.32,8610,195,1153,
2004-07-19_11:28,5461.78,5461.78,5461.78,5461.78,7469,168,1307,
2004-07-19_11:29,5461.42,5461.42,5461.42,5461.42,6221,130,1228,
2004-07-19_11:30,5459.59,5459.59,5459.59,5459.59,7937,151,1255,
2004-07-19_11:31,5460.58,5460.58,5460.58,5460.58,4035,62,735,
2004-07-19_11:32,5458.79,5458.79,5458.79,5458.79,6422,130,1290,
2004-07-19_11:33,5455.16,5455.16,5455.16,5455.16,6647,141,1260,
2004-07-19_11:34,5456.78,5456.78,5456.78,5456.78,4845,108,1034,
2004-07-19_11:35,5457.84,5457.84,5457.84,5457.84,7027,130,1242,
2004-07-19_11:36,5453.54,5453.54,5453.54,5453.54,8865,161,1460,
2004-07-19_11:37,5453.51,5453.51,5453.51,5453.51,7729,130,1346,
2004-07-19_11:38,5450.28,5450.28,5450.28,5450.28,5318,116,1016,
2004-07-19_11:39,5449.16,5449.16,5449.16,5449.16,12675,300,2005,
2004-07-19_11:40,5444.81,5444.81,5444.81,5444.81,15108,383,2531,
2004-07-19_11:41,5445.40,5445.40,5445.40,5445.40,13065,262,1976,
2004-07-19_11:42,5440.00,5440.00,5440.00,5440.00,16703,317,2751,
2004-07-19_11:43,5436.36,5436.36,5436.36,5436.36,18086,333,3044,
2004-07-19_11:44,5435.05,5435.05,5435.05,5435.05,13766,240,2332,
2004-07-19_11:45,5433.31,5433.31,5433.31,5433.31,10579,200,1742,
2004-07-19_11:46,5436.93,5436.93,5436.93,5436.93,14730,302,2524,
2004-07-19_11:47,5437.42,5437.42,5437.42,5437.42,12430,251,1981,
2004-07-19_11:48,5445.70,5445.70,5445.70,5445.70,10362,216,1664,
2004-07-19_11:49,5451.12,5451.12,5451.12,5451.12,11464,288,2033,
2004-07-19_11:50,5452.07,5452.07,5452.07,5452.07,11454,253,2024,
2004-07-19_11:51,5459.24,5459.24,5459.24,5459.24,10343,199,1662,
2004-07-19_11:52,5461.95,5461.95,5461.95,5461.95,7044,149,1165,
2004-07-19_11:53,5460.77,5460.77,5460.77,5460.77,13630,282,1801,
2004-07-19_11:54,5464.40,5464.40,5464.40,5464.40,8591,174,1531,
2004-07-19_11:55,5465.15,5465.15,5465.15,5465.15,5092,84,879,
2004-07-19_11:56,5470.00,5470.00,5470.00,5470.00,7268,139,1163,
2004-07-19_11:57,5466.48,5466.48,5466.48,5466.48,7528,119,1101,
2004-07-19_11:58,5466.54,5466.54,5466.54,5466.54,6022,119,1066,
2004-07-19_11:59,5468.68,5468.68,5468.68,5468.68,2961,58,584,
2004-07-19_12:00,5465.59,5465.59,5465.59,5465.59,4766,102,880,
2004-07-19_12:01,5467.27,5467.27,5467.27,5467.27,5880,125,889,
2004-07-19_12:02,5462.09,5462.09,5462.09,5462.09,2549,52,547,
2004-07-19_12:03,5463.09,5463.09,5463.09,5463.09,3782,73,653,
2004-07-19_12:04,5461.53,5461.53,5461.53,5461.53,4552,100,828,
2004-07-19_12:05,5461.40,5461.40,5461.40,5461.40,5088,100,869,
2004-07-19_12:06,5460.54,5460.54,5460.54,5460.54,2403,52,485,
2004-07-19_12:07,5462.42,5462.42,5462.42,5462.42,4485,91,899,
2004-07-19_12:08,5458.68,5458.68,5458.68,5458.68,5362,108,974,
2004-07-19_12:09,5459.30,5459.30,5459.30,5459.30,3391,79,776,
2004-07-19_12:10,5458.04,5458.04,5458.04,5458.04,3410,74,645,
2004-07-19_12:11,5458.36,5458.36,5458.36,5458.36,5195,120,932,
2004-07-19_12:12,5456.55,5456.55,5456.55,5456.55,4821,82,733,
2004-07-19_12:13,5457.05,5457.05,5457.05,5457.05,3258,65,603,
2004-07-19_12:14,5455.24,5455.24,5455.24,5455.24,4943,120,956,
2004-07-19_12:15,5454.39,5454.39,5454.39,5454.39,5402,102,858,
2004-07-19_12:16,5456.86,5456.86,5456.86,5456.86,3883,83,637,
2004-07-19_12:17,5453.32,5453.32,5453.32,5453.32,3119,77,650,
2004-07-19_12:18,5454.08,5454.08,5454.08,5454.08,4558,108,939,
2004-07-19_12:19,5452.30,5452.30,5452.30,5452.30,5180,99,784,
2004-07-19_12:20,5452.97,5452.97,5452.97,5452.97,2086,39,424,
2004-07-19_12:21,5452.40,5452.40,5452.40,5452.40,5589,133,991,
2004-07-19_12:22,5451.33,5451.33,5451.33,5451.33,6053,123,1060,
2004-07-19_12:23,5452.90,5452.90,5452.90,5452.90,3592,68,596,
2004-07-19_12:24,5453.11,5453.11,5453.11,5453.11,4382,90,819,
2004-07-19_12:25,5449.23,5449.23,5449.23,5449.23,4811,122,958,
2004-07-19_12:26,5449.55,5449.55,5449.55,5449.55,6181,146,937,
2004-07-19_12:27,5453.84,5453.84,5453.84,5453.84,2982,63,661,
2004-07-19_12:28,5449.77,5449.77,5449.77,5449.77,5546,106,1084,
2004-07-19_12:29,5450.99,5450.99,5450.99,5450.99,6087,115,942,
2004-07-19_12:30,5449.39,5449.39,5449.39,5449.39,3408,71,715,
2004-07-19_12:31,5453.47,5453.47,5453.47,5453.47,4615,92,799,
2004-07-19_12:32,5451.72,5451.72,5451.72,5451.72,6538,138,1096,
2004-07-19_12:33,5454.70,5454.70,5454.70,5454.70,5332,105,957,
2004-07-19_12:34,5454.36,5454.36,5454.36,5454.36,3163,68,599,
2004-07-19_12:35,5457.90,5457.90,5457.90,5457.90,5093,106,984,
2004-07-19_12:36,5459.35,5459.35,5459.35,5459.35,6996,150,1200,
2004-07-19_12:37,5458.97,5458.97,5458.97,5458.97,4369,99,860,
2004-07-19_12:38,5460.74,5460.74,5460.74,5460.74,5919,113,976,
2004-07-19_12:39,5464.34,5464.34,5464.34,5464.34,8343,190,1283,
2004-07-19_12:40,5464.19,5464.19,5464.19,5464.19,5437,99,952,
2004-07-19_12:41,5465.93,5465.93,5465.93,5465.93,4520,81,835,
2004-07-19_12:42,5462.01,5462.01,5462.01,5462.01,6078,116,1116,
2004-07-19_12:43,5465.83,5465.83,5465.83,5465.83,5105,105,1025,
2004-07-19_12:44,5465.23,5465.23,5465.23,5465.23,3734,71,710,
2004-07-19_12:45,5466.01,5466.01,5466.01,5466.01,3154,73,722,
2004-07-19_12:46,5468.00,5468.00,5468.00,5468.00,5523,97,1121,
2004-07-19_12:47,5465.58,5465.58,5465.58,5465.58,4702,79,881,
2004-07-19_12:48,5467.06,5467.06,5467.06,5467.06,4427,68,626,
2004-07-19_12:49,5477.48,5477.48,5477.48,5477.48,10203,243,1884,
2004-07-19_12:50,5476.55,5476.55,5476.55,5476.55,10638,197,1659,
2004-07-19_12:51,5479.32,5479.32,5479.32,5479.32,9894,168,1389,
2004-07-19_12:52,5479.22,5479.22,5479.22,5479.22,7987,167,1469,
2004-07-19_12:53,5480.88,5480.88,5480.88,5480.88,10418,201,1860,
2004-07-19_12:54,5483.17,5483.17,5483.17,5483.17,8976,150,1671,
2004-07-19_12:55,5480.54,5480.54,5480.54,5480.54,5282,110,1073,
2004-07-19_12:56,5480.64,5480.64,5480.64,5480.64,11249,253,2079,
2004-07-19_12:57,5481.15,5481.15,5481.15,5481.15,9333,171,1649,
2004-07-19_12:58,5477.32,5477.32,5477.32,5477.32,10168,232,1569,
2004-07-19_12:59,5480.10,5480.10,5480.10,5480.10,7995,137,1360,
2004-07-19_13:00,5487.44,5487.44,5487.44,5487.44,11485,215,1939,
2004-07-19_13:01,5486.23,5486.23,5486.23,5486.23,10171,245,1809,
2004-07-19_13:02,5488.45,5488.45,5488.45,5488.45,7140,152,1341,
2004-07-19_13:03,5488.78,5488.78,5488.78,5488.78,12955,218,1945,
2004-07-19_13:04,5490.39,5490.39,5490.39,5490.39,11479,195,1855,
2004-07-19_13:05,5488.96,5488.96,5488.96,5488.96,8600,104,1116,
2004-07-19_13:06,5487.82,5487.82,5487.82,5487.82,9150,201,1444,
2004-07-19_13:07,5486.97,5486.97,5486.97,5486.97,10692,210,1820,
2004-07-19_13:08,5487.16,5487.16,5487.16,5487.16,8375,178,1625,
2004-07-19_13:09,5487.91,5487.91,5487.91,5487.91,5312,115,999,
2004-07-19_13:10,5486.14,5486.14,5486.14,5486.14,10446,226,1769,
2004-07-19_13:11,5480.52,5480.52,5480.52,5480.52,8039,157,1634,
2004-07-19_13:12,5483.00,5483.00,5483.00,5483.00,6483,118,1213,
2004-07-19_13:13,5481.97,5481.97,5481.97,5481.97,9574,222,1709,
2004-07-19_13:14,5480.04,5480.04,5480.04,5480.04,8999,210,1738,
2004-07-19_13:15,5481.51,5481.51,5481.51,5481.51,9822,243,1859,
2004-07-19_13:16,5481.61,5481.61,5481.61,5481.61,6373,139,1277,
2004-07-19_13:17,5483.77,5483.77,5483.77,5483.77,11504,218,2017,
2004-07-19_13:18,5480.50,5480.50,5480.50,5480.50,10250,236,1851,
2004-07-19_13:19,5480.86,5480.86,5480.86,5480.86,8053,182,1415,
2004-07-19_13:20,5484.53,5484.53,5484.53,5484.53,7691,175,1654,
2004-07-19_13:21,5484.02,5484.02,5484.02,5484.02,12194,236,2277,
2004-07-19_13:22,5481.03,5481.03,5481.03,5481.03,11329,236,2159,
2004-07-19_13:23,5486.34,5486.34,5486.34,5486.34,10967,231,1929,
2004-07-19_13:24,5485.59,5485.59,5485.59,5485.59,17331,370,3264,
2004-07-19_13:25,5485.36,5485.36,5485.36,5485.36,17796,370,3658,
2004-07-19_13:26,5485.36,5485.36,5485.36,5485.36,0,0,0,
2004-07-19_13:27,5485.36,5485.36,5485.36,5485.36,0,0,0,
2004-07-19_13:28,5485.36,5485.36,5485.36,5485.36,0,0,0,
2004-07-19_13:29,5485.36,5485.36,5485.36,5485.36,0,0,0,
2004-07-19_13:30,5489.10,5489.10,5489.10,5489.10,123442,2580,21612,
2004-07-20_09:01,5453.75,5453.75,5453.75,5453.75,145361,1817,14380,
2004-07-20_09:02,5459.80,5459.80,5459.80,5459.80,22652,455,3875,
2004-07-20_09:03,5458.36,5458.36,5458.36,5458.36,18276,397,3286,
2004-07-20_09:04,5465.04,5465.04,5465.04,5465.04,16222,377,2955,
2004-07-20_09:05,5463.05,5463.05,5463.05,5463.05,20447,444,3783,
2004-07-20_09:06,5458.81,5458.81,5458.81,5458.81,18546,411,3346,
2004-07-20_09:07,5457.69,5457.69,5457.69,5457.69,11842,231,2267,
2004-07-20_09:08,5450.29,5450.29,5450.29,5450.29,13684,278,2633,
2004-07-20_09:09,5447.40,5447.40,5447.40,5447.40,16397,351,3413,
2004-07-20_09:10,5436.95,5436.95,5436.95,5436.95,13678,259,2675,
2004-07-20_09:11,5432.51,5432.51,5432.51,5432.51,15876,321,2964,
2004-07-20_09:12,5435.19,5435.19,5435.19,5435.19,22441,440,4114,
2004-07-20_09:13,5445.42,5445.42,5445.42,5445.42,19701,426,3637,
2004-07-20_09:14,5445.88,5445.88,5445.88,5445.88,13393,302,2591,
2004-07-20_09:15,5453.52,5453.52,5453.52,5453.52,16226,371,3309,
2004-07-20_09:16,5452.64,5452.64,5452.64,5452.64,16379,354,3247,
2004-07-20_09:17,5453.18,5453.18,5453.18,5453.18,12626,219,2129,
2004-07-20_09:18,5454.12,5454.12,5454.12,5454.12,12573,227,2169,
2004-07-20_09:19,5451.18,5451.18,5451.18,5451.18,11017,224,2558,
2004-07-20_09:20,5453.44,5453.44,5453.44,5453.44,12334,243,2394,
2004-07-20_09:21,5456.90,5456.90,5456.90,5456.90,10270,193,1878,
2004-07-20_09:22,5457.71,5457.71,5457.71,5457.71,14157,250,2626,
2004-07-20_09:23,5460.06,5460.06,5460.06,5460.06,14683,276,2989,
2004-07-20_09:24,5463.04,5463.04,5463.04,5463.04,10374,215,2260,
2004-07-20_09:25,5463.43,5463.43,5463.43,5463.43,11956,210,2018,
2004-07-20_09:26,5465.33,5465.33,5465.33,5465.33,12115,205,2249,
2004-07-20_09:27,5463.23,5463.23,5463.23,5463.23,12056,208,1982,
2004-07-20_09:28,5465.01,5465.01,5465.01,5465.01,7699,135,1495,
2004-07-20_09:29,5467.47,5467.47,5467.47,5467.47,10990,181,1809,
2004-07-20_09:30,5466.99,5466.99,5466.99,5466.99,11191,202,2013,
2004-07-20_09:31,5468.37,5468.37,5468.37,5468.37,10078,190,1614,
2004-07-20_09:32,5472.80,5472.80,5472.80,5472.80,6726,138,1330,
2004-07-20_09:33,5474.52,5474.52,5474.52,5474.52,9802,213,2049,
2004-07-20_09:34,5472.86,5472.86,5472.86,5472.86,9188,166,1910,
2004-07-20_09:35,5475.56,5475.56,5475.56,5475.56,6747,122,1431,
2004-07-20_09:36,5476.75,5476.75,5476.75,5476.75,9103,190,1923,
2004-07-20_09:37,5474.32,5474.32,5474.32,5474.32,8507,178,1624,
2004-07-20_09:38,5475.43,5475.43,5475.43,5475.43,7650,144,1416,
2004-07-20_09:39,5476.53,5476.53,5476.53,5476.53,5891,96,1117,
2004-07-20_09:40,5474.51,5474.51,5474.51,5474.51,9413,174,1835,
2004-07-20_09:41,5470.82,5470.82,5470.82,5470.82,8963,167,1688,
2004-07-20_09:42,5465.98,5465.98,5465.98,5465.98,6735,147,1164,
2004-07-20_09:43,5462.28,5462.28,5462.28,5462.28,7395,137,1475,
2004-07-20_09:44,5462.40,5462.40,5462.40,5462.40,10283,190,1930,
2004-07-20_09:45,5461.62,5461.62,5461.62,5461.62,8933,155,1466,
2004-07-20_09:46,5458.70,5458.70,5458.70,5458.70,6379,151,1282,
2004-07-20_09:47,5461.84,5461.84,5461.84,5461.84,8283,189,1789,
2004-07-20_09:48,5453.27,5453.27,5453.27,5453.27,8927,172,1651,
2004-07-20_09:49,5462.16,5462.16,5462.16,5462.16,7084,162,1434,
2004-07-20_09:50,5459.41,5459.41,5459.41,5459.41,7918,178,1647,
2004-07-20_09:51,5458.94,5458.94,5458.94,5458.94,8656,197,1816,
2004-07-20_09:52,5456.01,5456.01,5456.01,5456.01,8588,170,1607,
2004-07-20_09:53,5459.01,5459.01,5459.01,5459.01,6299,140,1281,
2004-07-20_09:54,5460.08,5460.08,5460.08,5460.08,10027,207,1982,
2004-07-20_09:55,5456.67,5456.67,5456.67,5456.67,9335,207,1674,
2004-07-20_09:56,5456.08,5456.08,5456.08,5456.08,6264,131,1266,
2004-07-20_09:57,5451.28,5451.28,5451.28,5451.28,6399,153,1293,
2004-07-20_09:58,5450.31,5450.31,5450.31,5450.31,9072,209,1741,
2004-07-20_09:59,5448.66,5448.66,5448.66,5448.66,10735,230,1872,
2004-07-20_10:00,5445.05,5445.05,5445.05,5445.05,7239,176,1343,
2004-07-20_10:01,5440.11,5440.11,5440.11,5440.11,12514,312,2551,
2004-07-20_10:02,5435.10,5435.10,5435.10,5435.10,17061,393,2706,
2004-07-20_10:03,5433.43,5433.43,5433.43,5433.43,12692,303,2300,
2004-07-20_10:04,5431.97,5431.97,5431.97,5431.97,15198,352,2918,
2004-07-20_10:05,5428.61,5428.61,5428.61,5428.61,22510,534,4101,
2004-07-20_10:06,5426.34,5426.34,5426.34,5426.34,17588,383,3473,
2004-07-20_10:07,5422.69,5422.69,5422.69,5422.69,13578,313,2768,
2004-07-20_10:08,5429.66,5429.66,5429.66,5429.66,15970,357,3461,
2004-07-20_10:09,5434.59,5434.59,5434.59,5434.59,17631,399,3398,
2004-07-20_10:10,5436.10,5436.10,5436.10,5436.10,9772,223,2084,
2004-07-20_10:11,5442.62,5442.62,5442.62,5442.62,12493,298,2558,
2004-07-20_10:12,5446.76,5446.76,5446.76,5446.76,12420,273,2481,
2004-07-20_10:13,5445.97,5445.97,5445.97,5445.97,7943,174,1765,
2004-07-20_10:14,5446.38,5446.38,5446.38,5446.38,7545,167,1418,
2004-07-20_10:15,5441.75,5441.75,5441.75,5441.75,9651,156,1496,
2004-07-20_10:16,5437.33,5437.33,5437.33,5437.33,7654,147,1435,
2004-07-20_10:17,5437.05,5437.05,5437.05,5437.05,4279,80,864,
2004-07-20_10:18,5438.46,5438.46,5438.46,5438.46,4850,112,1049,
2004-07-20_10:19,5434.89,5434.89,5434.89,5434.89,6546,130,1269,
2004-07-20_10:20,5436.80,5436.80,5436.80,5436.80,6722,118,1171,
2004-07-20_10:21,5433.28,5433.28,5433.28,5433.28,6645,177,1083,
2004-07-20_10:22,5434.40,5434.40,5434.40,5434.40,9845,192,1572,
2004-07-20_10:23,5435.81,5435.81,5435.81,5435.81,7769,171,1636,
2004-07-20_10:24,5433.62,5433.62,5433.62,5433.62,4704,100,997,
2004-07-20_10:25,5430.73,5430.73,5430.73,5430.73,5962,123,1091,
2004-07-20_10:26,5432.07,5432.07,5432.07,5432.07,8578,166,1425,
2004-07-20_10:27,5429.11,5429.11,5429.11,5429.11,6655,153,1372,
2004-07-20_10:28,5428.87,5428.87,5428.87,5428.87,4065,79,759,
2004-07-20_10:29,5431.66,5431.66,5431.66,5431.66,9616,217,1581,
2004-07-20_10:30,5425.67,5425.67,5425.67,5425.67,7070,142,1419,
2004-07-20_10:31,5427.45,5427.45,5427.45,5427.45,6160,114,1152,
2004-07-20_10:32,5426.26,5426.26,5426.26,5426.26,6429,120,1147,
2004-07-20_10:33,5425.19,5425.19,5425.19,5425.19,6530,143,1272,
2004-07-20_10:34,5428.03,5428.03,5428.03,5428.03,5880,108,1067,
2004-07-20_10:35,5427.58,5427.58,5427.58,5427.58,4962,99,903,
2004-07-20_10:36,5429.48,5429.48,5429.48,5429.48,8824,171,1344,
2004-07-20_10:37,5431.50,5431.50,5431.50,5431.50,7220,156,1367,
2004-07-20_10:38,5438.51,5438.51,5438.51,5438.51,7045,146,1228,
2004-07-20_10:39,5439.92,5439.92,5439.92,5439.92,9107,237,1836,
2004-07-20_10:40,5438.91,5438.91,5438.91,5438.91,8543,150,1438,
2004-07-20_10:41,5444.46,5444.46,5444.46,5444.46,6961,122,1107,
2004-07-20_10:42,5441.38,5441.38,5441.38,5441.38,4625,93,1002,
2004-07-20_10:43,5444.24,5444.24,5444.24,5444.24,5835,118,1250,
2004-07-20_10:44,5439.38,5439.38,5439.38,5439.38,5680,92,893,
2004-07-20_10:45,5443.58,5443.58,5443.58,5443.58,4234,82,879,
2004-07-20_10:46,5441.37,5441.37,5441.37,5441.37,4456,89,725,
2004-07-20_10:47,5438.82,5438.82,5438.82,5438.82,5252,112,1206,
2004-07-20_10:48,5439.87,5439.87,5439.87,5439.87,4090,93,935,
2004-07-20_10:49,5438.84,5438.84,5438.84,5438.84,3344,67,627,
2004-07-20_10:50,5441.33,5441.33,5441.33,5441.33,4324,81,793,
2004-07-20_10:51,5435.76,5435.76,5435.76,5435.76,8327,158,1161,
2004-07-20_10:52,5439.30,5439.30,5439.30,5439.30,4125,79,772,
2004-07-20_10:53,5437.35,5437.35,5437.35,5437.35,6214,138,991,
2004-07-20_10:54,5434.17,5434.17,5434.17,5434.17,6365,157,1253,
2004-07-20_10:55,5433.79,5433.79,5433.79,5433.79,5078,110,1022,
2004-07-20_10:56,5431.43,5431.43,5431.43,5431.43,6614,187,1200,
2004-07-20_10:57,5425.76,5425.76,5425.76,5425.76,11762,297,2068,
2004-07-20_10:58,5430.13,5430.13,5430.13,5430.13,15214,331,2755,
2004-07-20_10:59,5429.05,5429.05,5429.05,5429.05,12053,272,2005,
2004-07-20_11:00,5422.28,5422.28,5422.28,5422.28,11880,273,2007,
2004-07-20_11:01,5421.70,5421.70,5421.70,5421.70,17598,421,2917,
2004-07-20_11:02,5418.60,5418.60,5418.60,5418.60,13355,286,2234,
2004-07-20_11:03,5420.63,5420.63,5420.63,5420.63,11469,266,2042,
2004-07-20_11:04,5411.98,5411.98,5411.98,5411.98,19355,421,3301,
2004-07-20_11:05,5409.00,5409.00,5409.00,5409.00,17036,359,3223,
2004-07-20_11:06,5405.65,5405.65,5405.65,5405.65,13652,280,2436,
2004-07-20_11:07,5398.76,5398.76,5398.76,5398.76,29960,801,4865,
2004-07-20_11:08,5396.74,5396.74,5396.74,5396.74,32155,785,5537,
2004-07-20_11:09,5396.03,5396.03,5396.03,5396.03,26029,627,4803,
2004-07-20_11:10,5393.11,5393.11,5393.11,5393.11,16821,391,2953,
2004-07-20_11:11,5395.54,5395.54,5395.54,5395.54,25874,603,4182,
2004-07-20_11:12,5392.92,5392.92,5392.92,5392.92,20570,465,3599,
2004-07-20_11:13,5395.57,5395.57,5395.57,5395.57,12468,276,2284,
2004-07-20_11:14,5399.79,5399.79,5399.79,5399.79,12521,268,2364,
2004-07-20_11:15,5399.52,5399.52,5399.52,5399.52,13011,278,2412,
2004-07-20_11:16,5402.78,5402.78,5402.78,5402.78,8347,185,1634,
2004-07-20_11:17,5407.32,5407.32,5407.32,5407.32,6490,126,1153,
2004-07-20_11:18,5408.95,5408.95,5408.95,5408.95,9157,190,1700,
2004-07-20_11:19,5410.30,5410.30,5410.30,5410.30,8372,156,1436,
2004-07-20_11:20,5409.83,5409.83,5409.83,5409.83,4710,83,933,
2004-07-20_11:21,5406.29,5406.29,5406.29,5406.29,7432,131,1293,
2004-07-20_11:22,5401.18,5401.18,5401.18,5401.18,9091,166,1498,
2004-07-20_11:23,5405.56,5405.56,5405.56,5405.56,8620,145,1265,
2004-07-20_11:24,5404.21,5404.21,5404.21,5404.21,5263,82,710,
2004-07-20_11:25,5399.46,5399.46,5399.46,5399.46,8833,168,1276,
2004-07-20_11:26,5399.05,5399.05,5399.05,5399.05,7241,156,1375,
2004-07-20_11:27,5396.02,5396.02,5396.02,5396.02,4461,84,848,
2004-07-20_11:28,5395.43,5395.43,5395.43,5395.43,5869,113,1079,
2004-07-20_11:29,5397.46,5397.46,5397.46,5397.46,9719,176,1579,
2004-07-20_11:30,5399.68,5399.68,5399.68,5399.68,7381,129,1389,
2004-07-20_11:31,5394.86,5394.86,5394.86,5394.86,6848,125,1173,
2004-07-20_11:32,5401.61,5401.61,5401.61,5401.61,9897,190,1865,
2004-07-20_11:33,5397.71,5397.71,5397.71,5397.71,9133,188,1735,
2004-07-20_11:34,5397.00,5397.00,5397.00,5397.00,6623,109,1187,
2004-07-20_11:35,5392.16,5392.16,5392.16,5392.16,6774,128,1325,
2004-07-20_11:36,5396.37,5396.37,5396.37,5396.37,7938,170,1541,
2004-07-20_11:37,5391.04,5391.04,5391.04,5391.04,6952,135,1299,
2004-07-20_11:38,5388.95,5388.95,5388.95,5388.95,5794,129,1085,
2004-07-20_11:39,5385.86,5385.86,5385.86,5385.86,10531,225,1912,
2004-07-20_11:40,5382.07,5382.07,5382.07,5382.07,12967,267,2294,
2004-07-20_11:41,5382.20,5382.20,5382.20,5382.20,11875,224,1839,
2004-07-20_11:42,5377.53,5377.53,5377.53,5377.53,14317,316,2357,
2004-07-20_11:43,5378.42,5378.42,5378.42,5378.42,16159,364,2952,
2004-07-20_11:44,5374.15,5374.15,5374.15,5374.15,17653,439,2911,
2004-07-20_11:45,5367.01,5367.01,5367.01,5367.01,17025,378,2853,
2004-07-20_11:46,5365.30,5365.30,5365.30,5365.30,23284,495,4018,
2004-07-20_11:47,5362.79,5362.79,5362.79,5362.79,23080,493,3664,
2004-07-20_11:48,5359.03,5359.03,5359.03,5359.03,16515,370,2940,
2004-07-20_11:49,5355.02,5355.02,5355.02,5355.02,21964,470,3467,
2004-07-20_11:50,5353.91,5353.91,5353.91,5353.91,24567,539,4231,
2004-07-20_11:51,5353.63,5353.63,5353.63,5353.63,17021,335,2969,
2004-07-20_11:52,5355.18,5355.18,5355.18,5355.18,14474,332,2551,
2004-07-20_11:53,5355.60,5355.60,5355.60,5355.60,18771,374,3076,
2004-07-20_11:54,5357.32,5357.32,5357.32,5357.32,13276,267,2477,
2004-07-20_11:55,5359.88,5359.88,5359.88,5359.88,11260,179,1641,
2004-07-20_11:56,5372.98,5372.98,5372.98,5372.98,12850,275,2063,
2004-07-20_11:57,5375.77,5375.77,5375.77,5375.77,13097,265,2192,
2004-07-20_11:58,5373.81,5373.81,5373.81,5373.81,9506,186,1666,
2004-07-20_11:59,5375.76,5375.76,5375.76,5375.76,6232,117,1052,
2004-07-20_12:00,5378.67,5378.67,5378.67,5378.67,7920,164,1509,
2004-07-20_12:01,5381.60,5381.60,5381.60,5381.60,7700,145,1400,
2004-07-20_12:02,5379.96,5379.96,5379.96,5379.96,4883,91,921,
2004-07-20_12:03,5380.81,5380.81,5380.81,5380.81,6634,140,1101,
2004-07-20_12:04,5382.10,5382.10,5382.10,5382.10,9161,161,1370,
2004-07-20_12:05,5382.03,5382.03,5382.03,5382.03,6346,112,1100,
2004-07-20_12:06,5383.08,5383.08,5383.08,5383.08,4983,67,621,
2004-07-20_12:07,5381.65,5381.65,5381.65,5381.65,5651,107,1067,
2004-07-20_12:08,5382.91,5382.91,5382.91,5382.91,5780,124,1058,
2004-07-20_12:09,5382.15,5382.15,5382.15,5382.15,3877,72,815,
2004-07-20_12:10,5379.25,5379.25,5379.25,5379.25,4967,96,861,
2004-07-20_12:11,5376.56,5376.56,5376.56,5376.56,6961,168,1260,
2004-07-20_12:12,5374.71,5374.71,5374.71,5374.71,6759,116,1145,
2004-07-20_12:13,5373.54,5373.54,5373.54,5373.54,4714,94,874,
2004-07-20_12:14,5373.33,5373.33,5373.33,5373.33,8959,181,1585,
2004-07-20_12:15,5373.32,5373.32,5373.32,5373.32,7108,142,1330,
2004-07-20_12:16,5370.70,5370.70,5370.70,5370.70,6025,108,1052,
2004-07-20_12:17,5372.14,5372.14,5372.14,5372.14,7452,176,1219,
2004-07-20_12:18,5368.16,5368.16,5368.16,5368.16,7328,147,1402,
2004-07-20_12:19,5368.63,5368.63,5368.63,5368.63,6318,128,1307,
2004-07-20_12:20,5366.30,5366.30,5366.30,5366.30,4796,86,897,
2004-07-20_12:21,5369.93,5369.93,5369.93,5369.93,9390,183,1689,
2004-07-20_12:22,5365.79,5365.79,5365.79,5365.79,7507,150,1439,
2004-07-20_12:23,5366.51,5366.51,5366.51,5366.51,7406,140,1281,
2004-07-20_12:24,5363.35,5363.35,5363.35,5363.35,7049,150,1428,
2004-07-20_12:25,5365.81,5365.81,5365.81,5365.81,10878,210,1811,
2004-07-20_12:26,5361.44,5361.44,5361.44,5361.44,13714,300,2331,
2004-07-20_12:27,5362.60,5362.60,5362.60,5362.60,7044,150,1290,
2004-07-20_12:28,5359.59,5359.59,5359.59,5359.59,9778,193,1952,
2004-07-20_12:29,5364.23,5364.23,5364.23,5364.23,9523,170,1845,
2004-07-20_12:30,5362.37,5362.37,5362.37,5362.37,6864,127,1228,
2004-07-20_12:31,5362.95,5362.95,5362.95,5362.95,8458,154,1602,
2004-07-20_12:32,5359.05,5359.05,5359.05,5359.05,8882,161,1731,
2004-07-20_12:33,5362.00,5362.00,5362.00,5362.00,7484,144,1453,
2004-07-20_12:34,5361.48,5361.48,5361.48,5361.48,6051,114,1088,
2004-07-20_12:35,5361.04,5361.04,5361.04,5361.04,9137,179,1748,
2004-07-20_12:36,5361.24,5361.24,5361.24,5361.24,8530,161,1513,
2004-07-20_12:37,5357.15,5357.15,5357.15,5357.15,7291,143,1326,
2004-07-20_12:38,5360.33,5360.33,5360.33,5360.33,6387,131,1359,
2004-07-20_12:39,5360.11,5360.11,5360.11,5360.11,9389,192,1869,
2004-07-20_12:40,5357.47,5357.47,5357.47,5357.47,7977,145,1563,
2004-07-20_12:41,5359.25,5359.25,5359.25,5359.25,7553,145,1274,
2004-07-20_12:42,5355.69,5355.69,5355.69,5355.69,11733,221,2013,
2004-07-20_12:43,5358.22,5358.22,5358.22,5358.22,10892,194,1887,
2004-07-20_12:44,5353.84,5353.84,5353.84,5353.84,8415,183,1486,
2004-07-20_12:45,5355.38,5355.38,5355.38,5355.38,8740,165,1856,
2004-07-20_12:46,5347.50,5347.50,5347.50,5347.50,13749,253,2494,
2004-07-20_12:47,5349.72,5349.72,5349.72,5349.72,15337,307,2524,
2004-07-20_12:48,5344.42,5344.42,5344.42,5344.42,12979,211,2079,
2004-07-20_12:49,5342.87,5342.87,5342.87,5342.87,15965,336,2935,
2004-07-20_12:50,5341.40,5341.40,5341.40,5341.40,16488,326,2969,
2004-07-20_12:51,5337.60,5337.60,5337.60,5337.60,16474,302,2681,
2004-07-20_12:52,5335.09,5335.09,5335.09,5335.09,16837,312,3068,
2004-07-20_12:53,5333.45,5333.45,5333.45,5333.45,17980,326,3147,
2004-07-20_12:54,5325.63,5325.63,5325.63,5325.63,17173,323,2973,
2004-07-20_12:55,5323.87,5323.87,5323.87,5323.87,13031,242,2295,
2004-07-20_12:56,5321.36,5321.36,5321.36,5321.36,18333,331,3372,
2004-07-20_12:57,5323.97,5323.97,5323.97,5323.97,19070,343,3174,
2004-07-20_12:58,5320.74,5320.74,5320.74,5320.74,13105,267,2547,
2004-07-20_12:59,5316.13,5316.13,5316.13,5316.13,15883,314,2852,
2004-07-20_13:00,5316.05,5316.05,5316.05,5316.05,17678,349,2958,
2004-07-20_13:01,5314.60,5314.60,5314.60,5314.60,13412,228,2273,
2004-07-20_13:02,5318.52,5318.52,5318.52,5318.52,11646,220,1748,
2004-07-20_13:03,5316.01,5316.01,5316.01,5316.01,15710,302,2617,
2004-07-20_13:04,5314.72,5314.72,5314.72,5314.72,14163,288,2557,
2004-07-20_13:05,5314.92,5314.92,5314.92,5314.92,11034,232,1718,
2004-07-20_13:06,5317.32,5317.32,5317.32,5317.32,9999,211,1737,
2004-07-20_13:07,5317.52,5317.52,5317.52,5317.52,12959,264,2367,
2004-07-20_13:08,5318.40,5318.40,5318.40,5318.40,12394,249,2028,
2004-07-20_13:09,5323.77,5323.77,5323.77,5323.77,7646,145,1416,
2004-07-20_13:10,5327.70,5327.70,5327.70,5327.70,11466,203,2068,
2004-07-20_13:11,5328.75,5328.75,5328.75,5328.75,12291,237,2138,
2004-07-20_13:12,5326.85,5326.85,5326.85,5326.85,8390,135,1563,
2004-07-20_13:13,5330.73,5330.73,5330.73,5330.73,10558,224,1710,
2004-07-20_13:14,5329.23,5329.23,5329.23,5329.23,12324,270,2238,
2004-07-20_13:15,5327.40,5327.40,5327.40,5327.40,10775,212,1860,
2004-07-20_13:16,5328.55,5328.55,5328.55,5328.55,8537,171,1454,
2004-07-20_13:17,5330.04,5330.04,5330.04,5330.04,11935,256,2378,
2004-07-20_13:18,5327.07,5327.07,5327.07,5327.07,14002,258,2464,
2004-07-20_13:19,5328.76,5328.76,5328.76,5328.76,11227,213,1947,
2004-07-20_13:20,5327.08,5327.08,5327.08,5327.08,12565,232,2160,
2004-07-20_13:21,5329.60,5329.60,5329.60,5329.60,14278,270,2525,
2004-07-20_13:22,5327.43,5327.43,5327.43,5327.43,13398,281,2459,
2004-07-20_13:23,5330.79,5330.79,5330.79,5330.79,10015,195,1894,
2004-07-20_13:24,5329.38,5329.38,5329.38,5329.38,17189,350,3248,
2004-07-20_13:25,5325.03,5325.03,5325.03,5325.03,21318,384,3850,
2004-07-20_13:26,5325.02,5325.02,5325.02,5325.02,0,0,0,
2004-07-20_13:27,5325.02,5325.02,5325.02,5325.02,0,0,0,
2004-07-20_13:28,5325.02,5325.02,5325.02,5325.02,0,0,0,
2004-07-20_13:29,5325.02,5325.02,5325.02,5325.02,0,0,0,
2004-07-20_13:30,5325.68,5325.68,5325.68,5325.68,115810,2275,18680,
2004-07-21_09:01,5388.35,5388.35,5388.35,5388.35,100895,2198,18233,
2004-07-21_09:02,5395.10,5395.10,5395.10,5395.10,33784,703,6386,
2004-07-21_09:03,5396.28,5396.28,5396.28,5396.28,23350,456,4332,
2004-07-21_09:04,5392.48,5392.48,5392.48,5392.48,25421,509,4687,
2004-07-21_09:05,5385.42,5385.42,5385.42,5385.42,30887,637,5704,
2004-07-21_09:06,5381.59,5381.59,5381.59,5381.59,25959,494,4835,
2004-07-21_09:07,5380.55,5380.55,5380.55,5380.55,20933,425,3787,
2004-07-21_09:08,5376.19,5376.19,5376.19,5376.19,28639,613,4488,
2004-07-21_09:09,5378.98,5378.98,5378.98,5378.98,27901,523,4478,
2004-07-21_09:10,5377.22,5377.22,5377.22,5377.22,20917,382,3044,
2004-07-21_09:11,5382.92,5382.92,5382.92,5382.92,20516,429,3341,
2004-07-21_09:12,5384.30,5384.30,5384.30,5384.30,26926,629,4334,
2004-07-21_09:13,5386.25,5386.25,5386.25,5386.25,19149,356,3345,
2004-07-21_09:14,5389.15,5389.15,5389.15,5389.15,14017,300,2506,
2004-07-21_09:15,5394.41,5394.41,5394.41,5394.41,21985,469,3597,
2004-07-21_09:16,5408.93,5408.93,5408.93,5408.93,28002,612,4854,
2004-07-21_09:17,5416.34,5416.34,5416.34,5416.34,24839,524,4165,
2004-07-21_09:18,5426.20,5426.20,5426.20,5426.20,28129,577,5120,
2004-07-21_09:19,5431.40,5431.40,5431.40,5431.40,36754,808,6352,
2004-07-21_09:20,5432.16,5432.16,5432.16,5432.16,37702,833,5762,
2004-07-21_09:21,5434.64,5434.64,5434.64,5434.64,21761,553,4070,
2004-07-21_09:22,5432.76,5432.76,5432.76,5432.76,27986,728,4967,
2004-07-21_09:23,5424.94,5424.94,5424.94,5424.94,25425,575,4487,
2004-07-21_09:24,5421.64,5421.64,5421.64,5421.64,21147,395,3620,
2004-07-21_09:25,5415.96,5415.96,5415.96,5415.96,16833,321,3150,
2004-07-21_09:26,5411.89,5411.89,5411.89,5411.89,17553,389,3582,
2004-07-21_09:27,5409.26,5409.26,5409.26,5409.26,16889,342,2940,
2004-07-21_09:28,5406.40,5406.40,5406.40,5406.40,11676,245,2133,
2004-07-21_09:29,5407.24,5407.24,5407.24,5407.24,14133,289,2428,
2004-07-21_09:30,5405.18,5405.18,5405.18,5405.18,12611,233,2356,
2004-07-21_09:31,5409.60,5409.60,5409.60,5409.60,10982,229,2054,
2004-07-21_09:32,5410.94,5410.94,5410.94,5410.94,7683,195,1618,
2004-07-21_09:33,5413.76,5413.76,5413.76,5413.76,13344,286,2508,
2004-07-21_09:34,5418.72,5418.72,5418.72,5418.72,12060,253,2192,
2004-07-21_09:35,5418.82,5418.82,5418.82,5418.82,9122,198,1630,
2004-07-21_09:36,5417.73,5417.73,5417.73,5417.73,12546,332,2272,
2004-07-21_09:37,5419.91,5419.91,5419.91,5419.91,12464,390,2566,
2004-07-21_09:38,5422.79,5422.79,5422.79,5422.79,13469,373,2417,
2004-07-21_09:39,5423.67,5423.67,5423.67,5423.67,11303,299,1919,
2004-07-21_09:40,5425.74,5425.74,5425.74,5425.74,14818,352,2907,
2004-07-21_09:41,5428.65,5428.65,5428.65,5428.65,19248,419,2779,
2004-07-21_09:42,5431.46,5431.46,5431.46,5431.46,11582,249,2006,
2004-07-21_09:43,5426.93,5426.93,5426.93,5426.93,17633,346,2711,
2004-07-21_09:44,5423.59,5423.59,5423.59,5423.59,20729,323,2912,
2004-07-21_09:45,5421.54,5421.54,5421.54,5421.54,14900,360,2182,
2004-07-21_09:46,5420.15,5420.15,5420.15,5420.15,15551,232,2122,
2004-07-21_09:47,5417.40,5417.40,5417.40,5417.40,17851,316,2625,
2004-07-21_09:48,5414.74,5414.74,5414.74,5414.74,11721,254,2304,
2004-07-21_09:49,5419.33,5419.33,5419.33,5419.33,10415,211,1764,
2004-07-21_09:50,5420.46,5420.46,5420.46,5420.46,12350,302,2207,
2004-07-21_09:51,5426.47,5426.47,5426.47,5426.47,13284,332,2418,
2004-07-21_09:52,5434.36,5434.36,5434.36,5434.36,16233,334,2512,
2004-07-21_09:53,5437.79,5437.79,5437.79,5437.79,10368,220,1903,
2004-07-21_09:54,5440.66,5440.66,5440.66,5440.66,16775,345,2778,
2004-07-21_09:55,5440.24,5440.24,5440.24,5440.24,17942,395,2817,
2004-07-21_09:56,5440.64,5440.64,5440.64,5440.64,11877,254,1893,
2004-07-21_09:57,5433.21,5433.21,5433.21,5433.21,14172,348,2330,
2004-07-21_09:58,5431.78,5431.78,5431.78,5431.78,14085,338,2469,
2004-07-21_09:59,5436.87,5436.87,5436.87,5436.87,9022,194,1811,
2004-07-21_10:00,5431.60,5431.60,5431.60,5431.60,8076,159,1454,
2004-07-21_10:01,5428.44,5428.44,5428.44,5428.44,11450,209,1896,
2004-07-21_10:02,5435.51,5435.51,5435.51,5435.51,7830,177,1700,
2004-07-21_10:03,5430.76,5430.76,5430.76,5430.76,8931,190,1388,
2004-07-21_10:04,5430.59,5430.59,5430.59,5430.59,7212,150,1436,
2004-07-21_10:05,5432.59,5432.59,5432.59,5432.59,9873,178,1741,
2004-07-21_10:06,5432.08,5432.08,5432.08,5432.08,8169,186,1493,
2004-07-21_10:07,5428.25,5428.25,5428.25,5428.25,4913,98,1010,
2004-07-21_10:08,5425.63,5425.63,5425.63,5425.63,11712,260,2069,
2004-07-21_10:09,5426.76,5426.76,5426.76,5426.76,8120,174,1746,
2004-07-21_10:10,5430.44,5430.44,5430.44,5430.44,6184,147,1199,
2004-07-21_10:11,5427.49,5427.49,5427.49,5427.49,7690,172,1509,
2004-07-21_10:12,5428.96,5428.96,5428.96,5428.96,10220,196,1606,
2004-07-21_10:13,5429.15,5429.15,5429.15,5429.15,9687,160,1379,
2004-07-21_10:14,5429.69,5429.69,5429.69,5429.69,6853,94,942,
2004-07-21_10:15,5429.11,5429.11,5429.11,5429.11,8545,145,1406,
2004-07-21_10:16,5432.82,5432.82,5432.82,5432.82,8110,163,1467,
2004-07-21_10:17,5429.97,5429.97,5429.97,5429.97,5830,114,1051,
2004-07-21_10:18,5434.93,5434.93,5434.93,5434.93,5998,137,1259,
2004-07-21_10:19,5434.89,5434.89,5434.89,5434.89,9677,209,1601,
2004-07-21_10:20,5435.71,5435.71,5435.71,5435.71,8597,130,1282,
2004-07-21_10:21,5437.05,5437.05,5437.05,5437.05,6088,145,1125,
2004-07-21_10:22,5433.50,5433.50,5433.50,5433.50,8490,259,1571,
2004-07-21_10:23,5434.10,5434.10,5434.10,5434.10,8425,181,1623,
2004-07-21_10:24,5432.03,5432.03,5432.03,5432.03,4812,125,994,
2004-07-21_10:25,5431.60,5431.60,5431.60,5431.60,8790,220,1492,
2004-07-21_10:26,5431.14,5431.14,5431.14,5431.14,11469,302,1975,
2004-07-21_10:27,5429.07,5429.07,5429.07,5429.07,8017,186,1420,
2004-07-21_10:28,5425.46,5425.46,5425.46,5425.46,5329,127,943,
2004-07-21_10:29,5423.18,5423.18,5423.18,5423.18,8611,172,1637,
2004-07-21_10:30,5419.77,5419.77,5419.77,5419.77,9506,195,1689,
2004-07-21_10:31,5418.04,5418.04,5418.04,5418.04,8033,161,1348,
2004-07-21_10:32,5418.60,5418.60,5418.60,5418.60,12593,257,2052,
2004-07-21_10:33,5409.71,5409.71,5409.71,5409.71,12735,269,2219,
2004-07-21_10:34,5411.21,5411.21,5411.21,5411.21,10957,267,1947,
2004-07-21_10:35,5407.86,5407.86,5407.86,5407.86,9682,197,1931,
2004-07-21_10:36,5412.86,5412.86,5412.86,5412.86,13285,290,2448,
2004-07-21_10:37,5410.49,5410.49,5410.49,5410.49,13676,288,2284,
2004-07-21_10:38,5410.02,5410.02,5410.02,5410.02,7523,173,1422,
2004-07-21_10:39,5407.70,5407.70,5407.70,5407.70,8668,212,1589,
2004-07-21_10:40,5408.63,5408.63,5408.63,5408.63,8514,199,1530,
2004-07-21_10:41,5406.58,5406.58,5406.58,5406.58,7359,164,1185,
2004-07-21_10:42,5405.74,5405.74,5405.74,5405.74,5174,111,906,
2004-07-21_10:43,5405.59,5405.59,5405.59,5405.59,9356,217,1427,
2004-07-21_10:44,5402.67,5402.67,5402.67,5402.67,10490,242,1686,
2004-07-21_10:45,5402.33,5402.33,5402.33,5402.33,6378,158,1233,
2004-07-21_10:46,5401.97,5401.97,5401.97,5401.97,8466,209,1541,
2004-07-21_10:47,5400.45,5400.45,5400.45,5400.45,12157,281,2044,
2004-07-21_10:48,5400.19,5400.19,5400.19,5400.19,13765,299,2181,
2004-07-21_10:49,5397.03,5397.03,5397.03,5397.03,10562,263,1893,
2004-07-21_10:50,5395.05,5395.05,5395.05,5395.05,17416,360,2963,
2004-07-21_10:51,5389.27,5389.27,5389.27,5389.27,16542,392,2890,
2004-07-21_10:52,5386.91,5386.91,5386.91,5386.91,9600,188,1867,
2004-07-21_10:53,5392.52,5392.52,5392.52,5392.52,13225,278,2671,
2004-07-21_10:54,5390.57,5390.57,5390.57,5390.57,14895,320,2747,
2004-07-21_10:55,5394.31,5394.31,5394.31,5394.31,9688,236,1969,
2004-07-21_10:56,5396.74,5396.74,5396.74,5396.74,7334,147,1338,
2004-07-21_10:57,5397.90,5397.90,5397.90,5397.90,12394,302,2075,
2004-07-21_10:58,5393.21,5393.21,5393.21,5393.21,11208,217,1926,
2004-07-21_10:59,5398.93,5398.93,5398.93,5398.93,6491,137,1271,
2004-07-21_11:00,5398.95,5398.95,5398.95,5398.95,7694,187,1459,
2004-07-21_11:01,5402.12,5402.12,5402.12,5402.12,7084,152,1325,
2004-07-21_11:02,5400.83,5400.83,5400.83,5400.83,6298,127,1052,
2004-07-21_11:03,5401.57,5401.57,5401.57,5401.57,4895,83,781,
2004-07-21_11:04,5400.98,5400.98,5400.98,5400.98,5985,132,1160,
2004-07-21_11:05,5397.42,5397.42,5397.42,5397.42,6737,138,1151,
2004-07-21_11:06,5400.15,5400.15,5400.15,5400.15,3946,88,839,
2004-07-21_11:07,5400.53,5400.53,5400.53,5400.53,4770,81,845,
2004-07-21_11:08,5396.93,5396.93,5396.93,5396.93,6034,99,1058,
2004-07-21_11:09,5395.01,5395.01,5395.01,5395.01,7038,88,889,
2004-07-21_11:10,5399.40,5399.40,5399.40,5399.40,3597,59,590,
2004-07-21_11:11,5393.40,5393.40,5393.40,5393.40,6300,124,1139,
2004-07-21_11:12,5394.91,5394.91,5394.91,5394.91,9583,277,1715,
2004-07-21_11:13,5393.76,5393.76,5393.76,5393.76,5107,139,977,
2004-07-21_11:14,5389.65,5389.65,5389.65,5389.65,7320,102,963,
2004-07-21_11:15,5394.77,5394.77,5394.77,5394.77,7475,145,1340,
2004-07-21_11:16,5394.04,5394.04,5394.04,5394.04,6338,128,1206,
2004-07-21_11:17,5393.87,5393.87,5393.87,5393.87,3751,84,699,
2004-07-21_11:18,5392.28,5392.28,5392.28,5392.28,7217,134,1100,
2004-07-21_11:19,5393.06,5393.06,5393.06,5393.06,7194,134,1075,
2004-07-21_11:20,5390.66,5390.66,5390.66,5390.66,5223,115,959,
2004-07-21_11:21,5390.31,5390.31,5390.31,5390.31,5413,103,990,
2004-07-21_11:22,5387.53,5387.53,5387.53,5387.53,8675,203,1464,
2004-07-21_11:23,5391.18,5391.18,5391.18,5391.18,7392,131,1283,
2004-07-21_11:24,5385.97,5385.97,5385.97,5385.97,5892,115,832,
2004-07-21_11:25,5384.40,5384.40,5384.40,5384.40,9906,208,1788,
2004-07-21_11:26,5385.94,5385.94,5385.94,5385.94,9345,242,1546,
2004-07-21_11:27,5382.72,5382.72,5382.72,5382.72,9448,251,1621,
2004-07-21_11:28,5377.43,5377.43,5377.43,5377.43,9382,221,1924,
2004-07-21_11:29,5372.41,5372.41,5372.41,5372.41,20612,461,3138,
2004-07-21_11:30,5369.57,5369.57,5369.57,5369.57,17846,383,3058,
2004-07-21_11:31,5364.49,5364.49,5364.49,5364.49,16665,348,2882,
2004-07-21_11:32,5364.09,5364.09,5364.09,5364.09,24354,521,3989,
2004-07-21_11:33,5361.82,5361.82,5361.82,5361.82,20771,406,3111,
2004-07-21_11:34,5363.81,5363.81,5363.81,5363.81,10140,185,1809,
2004-07-21_11:35,5366.04,5366.04,5366.04,5366.04,13347,260,2274,
2004-07-21_11:36,5369.97,5369.97,5369.97,5369.97,11377,215,2119,
2004-07-21_11:37,5369.49,5369.49,5369.49,5369.49,7873,164,1556,
2004-07-21_11:38,5370.60,5370.60,5370.60,5370.60,5927,147,1059,
2004-07-21_11:39,5373.55,5373.55,5373.55,5373.55,8046,190,1464,
2004-07-21_11:40,5371.89,5371.89,5371.89,5371.89,7119,162,1292,
2004-07-21_11:41,5373.31,5373.31,5373.31,5373.31,4209,88,869,
2004-07-21_11:42,5377.63,5377.63,5377.63,5377.63,6366,137,1065,
2004-07-21_11:43,5375.97,5375.97,5375.97,5375.97,7235,136,1138,
2004-07-21_11:44,5375.89,5375.89,5375.89,5375.89,5155,110,1037,
2004-07-21_11:45,5379.78,5379.78,5379.78,5379.78,3179,67,672,
2004-07-21_11:46,5377.98,5377.98,5377.98,5377.98,5686,126,1101,
2004-07-21_11:47,5377.64,5377.64,5377.64,5377.64,5611,93,913,
2004-07-21_11:48,5379.53,5379.53,5379.53,5379.53,4615,105,713,
2004-07-21_11:49,5376.90,5376.90,5376.90,5376.90,6012,104,934,
2004-07-21_11:50,5380.36,5380.36,5380.36,5380.36,5302,120,962,
2004-07-21_11:51,5386.77,5386.77,5386.77,5386.77,7766,174,994,
2004-07-21_11:52,5388.75,5388.75,5388.75,5388.75,3278,85,671,
2004-07-21_11:53,5390.07,5390.07,5390.07,5390.07,7230,168,1222,
2004-07-21_11:54,5393.26,5393.26,5393.26,5393.26,8667,192,1328,
2004-07-21_11:55,5388.06,5388.06,5388.06,5388.06,5302,113,943,
2004-07-21_11:56,5390.77,5390.77,5390.77,5390.77,5640,129,1156,
2004-07-21_11:57,5392.87,5392.87,5392.87,5392.87,7329,151,1324,
2004-07-21_11:58,5392.35,5392.35,5392.35,5392.35,6345,117,991,
2004-07-21_11:59,5391.29,5391.29,5391.29,5391.29,2684,55,549,
2004-07-21_12:00,5390.56,5390.56,5390.56,5390.56,4624,89,938,
2004-07-21_12:01,5393.23,5393.23,5393.23,5393.23,7166,120,1257,
2004-07-21_12:02,5387.26,5387.26,5387.26,5387.26,3769,74,671,
2004-07-21_12:03,5387.19,5387.19,5387.19,5387.19,6249,118,962,
2004-07-21_12:04,5391.04,5391.04,5391.04,5391.04,5499,118,1036,
2004-07-21_12:05,5390.81,5390.81,5390.81,5390.81,5131,96,759,
2004-07-21_12:06,5393.48,5393.48,5393.48,5393.48,2395,69,635,
2004-07-21_12:07,5390.47,5390.47,5390.47,5390.47,4525,81,737,
2004-07-21_12:08,5387.46,5387.46,5387.46,5387.46,6064,109,856,
2004-07-21_12:09,5391.69,5391.69,5391.69,5391.69,3710,73,607,
2004-07-21_12:10,5389.73,5389.73,5389.73,5389.73,5025,106,719,
2004-07-21_12:11,5392.50,5392.50,5392.50,5392.50,6197,167,986,
2004-07-21_12:12,5391.87,5391.87,5391.87,5391.87,5950,146,964,
2004-07-21_12:13,5393.09,5393.09,5393.09,5393.09,2986,82,553,
2004-07-21_12:14,5393.37,5393.37,5393.37,5393.37,5518,122,969,
2004-07-21_12:15,5397.97,5397.97,5397.97,5397.97,5151,117,1005,
2004-07-21_12:16,5398.22,5398.22,5398.22,5398.22,6495,196,946,
2004-07-21_12:17,5401.68,5401.68,5401.68,5401.68,7946,184,1158,
2004-07-21_12:18,5407.84,5407.84,5407.84,5407.84,14957,324,2582,
2004-07-21_12:19,5402.93,5402.93,5402.93,5402.93,13147,283,1961,
2004-07-21_12:20,5403.05,5403.05,5403.05,5403.05,6958,143,1133,
2004-07-21_12:21,5404.36,5404.36,5404.36,5404.36,8826,176,1785,
2004-07-21_12:22,5404.25,5404.25,5404.25,5404.25,7006,167,1274,
2004-07-21_12:23,5401.79,5401.79,5401.79,5401.79,6740,102,933,
2004-07-21_12:24,5397.70,5397.70,5397.70,5397.70,4010,76,834,
2004-07-21_12:25,5397.18,5397.18,5397.18,5397.18,6097,142,1257,
2004-07-21_12:26,5398.22,5398.22,5398.22,5398.22,5935,121,972,
2004-07-21_12:27,5398.81,5398.81,5398.81,5398.81,4371,92,712,
2004-07-21_12:28,5393.98,5393.98,5393.98,5393.98,7047,143,1145,
2004-07-21_12:29,5399.90,5399.90,5399.90,5399.90,5348,98,970,
2004-07-21_12:30,5398.77,5398.77,5398.77,5398.77,4486,96,860,
2004-07-21_12:31,5395.78,5395.78,5395.78,5395.78,5283,130,955,
2004-07-21_12:32,5396.88,5396.88,5396.88,5396.88,5685,88,1022,
2004-07-21_12:33,5398.33,5398.33,5398.33,5398.33,4311,86,841,
2004-07-21_12:34,5400.70,5400.70,5400.70,5400.70,2766,60,555,
2004-07-21_12:35,5396.52,5396.52,5396.52,5396.52,6507,136,1001,
2004-07-21_12:36,5398.91,5398.91,5398.91,5398.91,5138,101,974,
2004-07-21_12:37,5398.58,5398.58,5398.58,5398.58,4180,77,739,
2004-07-21_12:38,5400.09,5400.09,5400.09,5400.09,5308,107,1031,
2004-07-21_12:39,5402.86,5402.86,5402.86,5402.86,9286,194,1438,
2004-07-21_12:40,5405.84,5405.84,5405.84,5405.84,7893,163,1373,
2004-07-21_12:41,5405.08,5405.08,5405.08,5405.08,4911,99,834,
2004-07-21_12:42,5412.20,5412.20,5412.20,5412.20,10246,234,1861,
2004-07-21_12:43,5412.13,5412.13,5412.13,5412.13,13512,250,2067,
2004-07-21_12:44,5412.24,5412.24,5412.24,5412.24,9130,164,1503,
2004-07-21_12:45,5416.83,5416.83,5416.83,5416.83,9399,174,1843,
2004-07-21_12:46,5414.79,5414.79,5414.79,5414.79,9576,206,2149,
2004-07-21_12:47,5415.93,5415.93,5415.93,5415.93,11926,287,1814,
2004-07-21_12:48,5416.22,5416.22,5416.22,5416.22,9845,279,1623,
2004-07-21_12:49,5412.82,5412.82,5412.82,5412.82,11258,202,1880,
2004-07-21_12:50,5414.72,5414.72,5414.72,5414.72,9791,197,1789,
2004-07-21_12:51,5412.54,5412.54,5412.54,5412.54,6720,109,1185,
2004-07-21_12:52,5412.25,5412.25,5412.25,5412.25,5970,122,1183,
2004-07-21_12:53,5412.47,5412.47,5412.47,5412.47,7886,172,1533,
2004-07-21_12:54,5410.99,5410.99,5410.99,5410.99,8049,174,1450,
2004-07-21_12:55,5410.83,5410.83,5410.83,5410.83,4117,89,959,
2004-07-21_12:56,5415.55,5415.55,5415.55,5415.55,7994,185,1528,
2004-07-21_12:57,5409.65,5409.65,5409.65,5409.65,8135,154,1560,
2004-07-21_12:58,5409.95,5409.95,5409.95,5409.95,5344,107,1118,
2004-07-21_12:59,5406.47,5406.47,5406.47,5406.47,7054,142,1222,
2004-07-21_13:00,5409.52,5409.52,5409.52,5409.52,6481,130,1344,
2004-07-21_13:01,5406.48,5406.48,5406.48,5406.48,7057,139,1333,
2004-07-21_13:02,5406.41,5406.41,5406.41,5406.41,4221,101,982,
2004-07-21_13:03,5406.75,5406.75,5406.75,5406.75,10759,325,2016,
2004-07-21_13:04,5406.31,5406.31,5406.31,5406.31,8331,139,1468,
2004-07-21_13:05,5402.28,5402.28,5402.28,5402.28,5762,108,980,
2004-07-21_13:06,5405.19,5405.19,5405.19,5405.19,9071,184,1551,
2004-07-21_13:07,5401.19,5401.19,5401.19,5401.19,8997,183,1623,
2004-07-21_13:08,5402.32,5402.32,5402.32,5402.32,8274,194,1477,
2004-07-21_13:09,5396.63,5396.63,5396.63,5396.63,6245,128,1092,
2004-07-21_13:10,5399.82,5399.82,5399.82,5399.82,8918,170,1708,
2004-07-21_13:11,5401.11,5401.11,5401.11,5401.11,9179,190,1787,
2004-07-21_13:12,5401.12,5401.12,5401.12,5401.12,7495,160,1371,
2004-07-21_13:13,5400.70,5400.70,5400.70,5400.70,7252,154,1240,
2004-07-21_13:14,5402.67,5402.67,5402.67,5402.67,13153,252,1874,
2004-07-21_13:15,5401.10,5401.10,5401.10,5401.10,10275,203,1763,
2004-07-21_13:16,5403.10,5403.10,5403.10,5403.10,10297,227,1636,
2004-07-21_13:17,5404.68,5404.68,5404.68,5404.68,12234,254,2078,
2004-07-21_13:18,5404.46,5404.46,5404.46,5404.46,13637,275,2179,
2004-07-21_13:19,5405.81,5405.81,5405.81,5405.81,9776,203,1842,
2004-07-21_13:20,5409.99,5409.99,5409.99,5409.99,11536,250,2154,
2004-07-21_13:21,5412.92,5412.92,5412.92,5412.92,13623,285,2670,
2004-07-21_13:22,5410.27,5410.27,5410.27,5410.27,12069,243,2323,
2004-07-21_13:23,5410.95,5410.95,5410.95,5410.95,11086,211,2116,
2004-07-21_13:24,5412.50,5412.50,5412.50,5412.50,19276,358,3194,
2004-07-21_13:25,5411.22,5411.22,5411.22,5411.22,18924,375,3758,
2004-07-21_13:26,5411.22,5411.22,5411.22,5411.22,0,0,0,
2004-07-21_13:27,5411.22,5411.22,5411.22,5411.22,0,0,0,
2004-07-21_13:28,5411.22,5411.22,5411.22,5411.22,0,0,0,
2004-07-21_13:29,5411.22,5411.22,5411.22,5411.22,0,0,0,
2004-07-21_13:30,5409.13,5409.13,5409.13,5409.13,148484,2950,22320,
2004-07-22_09:01,5301.54,5301.54,5301.54,5301.54,148432,2929,18034,
2004-07-22_09:02,5301.60,5301.60,5301.60,5301.60,25468,504,4623,
2004-07-22_09:03,5310.28,5310.28,5310.28,5310.28,17678,346,3300,
2004-07-22_09:04,5314.07,5314.07,5314.07,5314.07,16599,369,3410,
2004-07-22_09:05,5313.56,5313.56,5313.56,5313.56,20385,423,4253,
2004-07-22_09:06,5320.55,5320.55,5320.55,5320.55,19176,384,3614,
2004-07-22_09:07,5316.74,5316.74,5316.74,5316.74,15551,379,2931,
2004-07-22_09:08,5316.91,5316.91,5316.91,5316.91,19060,423,3682,
2004-07-22_09:09,5311.65,5311.65,5311.65,5311.65,25495,529,4509,
2004-07-22_09:10,5302.29,5302.29,5302.29,5302.29,19647,444,3532,
2004-07-22_09:11,5301.06,5301.06,5301.06,5301.06,16116,367,3075,
2004-07-22_09:12,5293.79,5293.79,5293.79,5293.79,28833,631,5053,
2004-07-22_09:13,5285.57,5285.57,5285.57,5285.57,20543,431,3960,
2004-07-22_09:14,5285.16,5285.16,5285.16,5285.16,14623,298,2816,
2004-07-22_09:15,5287.82,5287.82,5287.82,5287.82,20013,429,3831,
2004-07-22_09:16,5286.51,5286.51,5286.51,5286.51,24749,588,4194,
2004-07-22_09:17,5294.60,5294.60,5294.60,5294.60,17689,364,3307,
2004-07-22_09:18,5298.99,5298.99,5298.99,5298.99,15227,375,2881,
2004-07-22_09:19,5304.72,5304.72,5304.72,5304.72,20104,489,4011,
2004-07-22_09:20,5307.08,5307.08,5307.08,5307.08,17997,400,3391,
2004-07-22_09:21,5312.12,5312.12,5312.12,5312.12,10977,251,2334,
2004-07-22_09:22,5310.13,5310.13,5310.13,5310.13,12815,256,2425,
2004-07-22_09:23,5309.09,5309.09,5309.09,5309.09,12729,267,2461,
2004-07-22_09:24,5309.16,5309.16,5309.16,5309.16,8717,193,1864,
2004-07-22_09:25,5309.64,5309.64,5309.64,5309.64,6521,148,1354,
2004-07-22_09:26,5309.19,5309.19,5309.19,5309.19,10163,218,2017,
2004-07-22_09:27,5312.25,5312.25,5312.25,5312.25,9585,200,1823,
2004-07-22_09:28,5311.36,5311.36,5311.36,5311.36,5986,125,1357,
2004-07-22_09:29,5311.68,5311.68,5311.68,5311.68,10429,221,1907,
2004-07-22_09:30,5310.31,5310.31,5310.31,5310.31,11273,221,1947,
2004-07-22_09:31,5309.78,5309.78,5309.78,5309.78,8405,186,1543,
2004-07-22_09:32,5308.91,5308.91,5308.91,5308.91,6703,171,1280,
2004-07-22_09:33,5314.13,5314.13,5314.13,5314.13,9343,183,1924,
2004-07-22_09:34,5315.72,5315.72,5315.72,5315.72,8544,200,1712,
2004-07-22_09:35,5316.14,5316.14,5316.14,5316.14,6845,127,1131,
2004-07-22_09:36,5317.48,5317.48,5317.48,5317.48,7022,149,1383,
2004-07-22_09:37,5316.12,5316.12,5316.12,5316.12,11564,226,1802,
2004-07-22_09:38,5313.15,5313.15,5313.15,5313.15,11196,215,1585,
2004-07-22_09:39,5314.41,5314.41,5314.41,5314.41,7789,114,1188,
2004-07-22_09:40,5317.14,5317.14,5317.14,5317.14,11238,201,1765,
2004-07-22_09:41,5316.90,5316.90,5316.90,5316.90,8835,169,1561,
2004-07-22_09:42,5316.79,5316.79,5316.79,5316.79,5838,101,1143,
2004-07-22_09:43,5320.69,5320.69,5320.69,5320.69,7255,142,1348,
2004-07-22_09:44,5318.11,5318.11,5318.11,5318.11,11219,265,1861,
2004-07-22_09:45,5324.41,5324.41,5324.41,5324.41,11340,275,1774,
2004-07-22_09:46,5326.83,5326.83,5326.83,5326.83,7882,220,1432,
2004-07-22_09:47,5330.45,5330.45,5330.45,5330.45,12278,327,2439,
2004-07-22_09:48,5337.39,5337.39,5337.39,5337.39,12616,281,2388,
2004-07-22_09:49,5340.27,5340.27,5340.27,5340.27,12212,292,2039,
2004-07-22_09:50,5344.80,5344.80,5344.80,5344.80,14877,324,2692,
2004-07-22_09:51,5344.71,5344.71,5344.71,5344.71,21705,445,3016,
2004-07-22_09:52,5342.91,5342.91,5342.91,5342.91,14460,307,2442,
2004-07-22_09:53,5343.74,5343.74,5343.74,5343.74,10095,282,1794,
2004-07-22_09:54,5337.04,5337.04,5337.04,5337.04,15298,372,2747,
2004-07-22_09:55,5331.61,5331.61,5331.61,5331.61,12738,291,2205,
2004-07-22_09:56,5330.85,5330.85,5330.85,5330.85,11530,217,1748,
2004-07-22_09:57,5333.03,5333.03,5333.03,5333.03,12192,273,1895,
2004-07-22_09:58,5334.45,5334.45,5334.45,5334.45,12491,252,1750,
2004-07-22_09:59,5337.14,5337.14,5337.14,5337.14,11465,190,1300,
2004-07-22_10:00,5338.70,5338.70,5338.70,5338.70,10229,194,1377,
2004-07-22_10:01,5340.81,5340.81,5340.81,5340.81,11215,221,1664,
2004-07-22_10:02,5344.18,5344.18,5344.18,5344.18,10383,189,1510,
2004-07-22_10:03,5338.62,5338.62,5338.62,5338.62,7769,162,1114,
2004-07-22_10:04,5337.86,5337.86,5337.86,5337.86,8354,193,1435,
2004-07-22_10:05,5338.08,5338.08,5338.08,5338.08,9904,209,1565,
2004-07-22_10:06,5343.30,5343.30,5343.30,5343.30,9686,215,1566,
2004-07-22_10:07,5343.89,5343.89,5343.89,5343.89,6850,135,949,
2004-07-22_10:08,5343.47,5343.47,5343.47,5343.47,8891,184,1483,
2004-07-22_10:09,5341.72,5341.72,5341.72,5341.72,8640,180,1513,
2004-07-22_10:10,5340.76,5340.76,5340.76,5340.76,5995,97,945,
2004-07-22_10:11,5342.66,5342.66,5342.66,5342.66,9486,171,1248,
2004-07-22_10:12,5339.54,5339.54,5339.54,5339.54,11247,260,1699,
2004-07-22_10:13,5337.61,5337.61,5337.61,5337.61,9839,198,1415,
2004-07-22_10:14,5333.70,5333.70,5333.70,5333.70,5761,136,1071,
2004-07-22_10:15,5332.84,5332.84,5332.84,5332.84,12302,290,2114,
2004-07-22_10:16,5329.56,5329.56,5329.56,5329.56,10900,244,1827,
2004-07-22_10:17,5325.92,5325.92,5325.92,5325.92,6578,154,1187,
2004-07-22_10:18,5325.30,5325.30,5325.30,5325.30,8305,179,1497,
2004-07-22_10:19,5322.96,5322.96,5322.96,5322.96,10283,228,1935,
2004-07-22_10:20,5322.66,5322.66,5322.66,5322.66,7173,157,1376,
2004-07-22_10:21,5324.56,5324.56,5324.56,5324.56,4977,104,1000,
2004-07-22_10:22,5326.08,5326.08,5326.08,5326.08,8241,207,1422,
2004-07-22_10:23,5329.27,5329.27,5329.27,5329.27,6097,143,1145,
2004-07-22_10:24,5330.60,5330.60,5330.60,5330.60,5091,105,943,
2004-07-22_10:25,5332.50,5332.50,5332.50,5332.50,5197,103,940,
2004-07-22_10:26,5333.93,5333.93,5333.93,5333.93,4529,80,893,
2004-07-22_10:27,5333.34,5333.34,5333.34,5333.34,6620,167,1071,
2004-07-22_10:28,5335.86,5335.86,5335.86,5335.86,4933,108,816,
2004-07-22_10:29,5336.53,5336.53,5336.53,5336.53,7024,152,1342,
2004-07-22_10:30,5338.26,5338.26,5338.26,5338.26,7640,164,1401,
2004-07-22_10:31,5339.31,5339.31,5339.31,5339.31,6845,164,1135,
2004-07-22_10:32,5340.74,5340.74,5340.74,5340.74,6680,159,1334,
2004-07-22_10:33,5342.34,5342.34,5342.34,5342.34,10602,196,1605,
2004-07-22_10:34,5344.01,5344.01,5344.01,5344.01,6562,139,1344,
2004-07-22_10:35,5347.02,5347.02,5347.02,5347.02,7454,150,1259,
2004-07-22_10:36,5354.14,5354.14,5354.14,5354.14,16452,315,2158,
2004-07-22_10:37,5350.48,5350.48,5350.48,5350.48,11667,224,2125,
2004-07-22_10:38,5351.47,5351.47,5351.47,5351.47,9141,174,1638,
2004-07-22_10:39,5351.38,5351.38,5351.38,5351.38,11132,233,1936,
2004-07-22_10:40,5351.36,5351.36,5351.36,5351.36,13234,249,2273,
2004-07-22_10:41,5348.69,5348.69,5348.69,5348.69,11261,220,1945,
2004-07-22_10:42,5349.15,5349.15,5349.15,5349.15,7255,165,1412,
2004-07-22_10:43,5351.12,5351.12,5351.12,5351.12,9255,187,1666,
2004-07-22_10:44,5353.30,5353.30,5353.30,5353.30,7773,151,1402,
2004-07-22_10:45,5353.58,5353.58,5353.58,5353.58,5771,137,1092,
2004-07-22_10:46,5350.75,5350.75,5350.75,5350.75,6401,129,1262,
2004-07-22_10:47,5354.89,5354.89,5354.89,5354.89,9745,180,1498,
2004-07-22_10:48,5353.21,5353.21,5353.21,5353.21,8200,159,1275,
2004-07-22_10:49,5355.97,5355.97,5355.97,5355.97,9391,142,1246,
2004-07-22_10:50,5357.84,5357.84,5357.84,5357.84,8175,160,1439,
2004-07-22_10:51,5359.88,5359.88,5359.88,5359.88,7828,160,1448,
2004-07-22_10:52,5356.64,5356.64,5356.64,5356.64,5765,129,1121,
2004-07-22_10:53,5357.76,5357.76,5357.76,5357.76,10484,181,1533,
2004-07-22_10:54,5357.79,5357.79,5357.79,5357.79,8524,172,1538,
2004-07-22_10:55,5360.96,5360.96,5360.96,5360.96,6102,135,1196,
2004-07-22_10:56,5361.08,5361.08,5361.08,5361.08,4337,82,833,
2004-07-22_10:57,5363.20,5363.20,5363.20,5363.20,9167,183,1543,
2004-07-22_10:58,5362.65,5362.65,5362.65,5362.65,11402,235,2068,
2004-07-22_10:59,5361.38,5361.38,5361.38,5361.38,9340,189,1683,
2004-07-22_11:00,5365.20,5365.20,5365.20,5365.20,10420,246,2135,
2004-07-22_11:01,5366.30,5366.30,5366.30,5366.30,15300,297,2529,
2004-07-22_11:02,5367.55,5367.55,5367.55,5367.55,13108,311,2212,
2004-07-22_11:03,5372.84,5372.84,5372.84,5372.84,8749,212,1741,
2004-07-22_11:04,5372.23,5372.23,5372.23,5372.23,14769,364,2661,
2004-07-22_11:05,5373.56,5373.56,5373.56,5373.56,14143,319,2591,
2004-07-22_11:06,5376.88,5376.88,5376.88,5376.88,11182,266,1846,
2004-07-22_11:07,5376.30,5376.30,5376.30,5376.30,14923,352,2368,
2004-07-22_11:08,5372.39,5372.39,5372.39,5372.39,17191,342,2605,
2004-07-22_11:09,5371.24,5371.24,5371.24,5371.24,13260,284,2185,
2004-07-22_11:10,5377.89,5377.89,5377.89,5377.89,10551,173,1568,
2004-07-22_11:11,5370.03,5370.03,5370.03,5370.03,14342,282,2449,
2004-07-22_11:12,5365.90,5365.90,5365.90,5365.90,12426,272,2236,
2004-07-22_11:13,5368.19,5368.19,5368.19,5368.19,8305,161,1376,
2004-07-22_11:14,5357.34,5357.34,5357.34,5357.34,10779,238,2027,
2004-07-22_11:15,5357.26,5357.26,5357.26,5357.26,9776,211,1853,
2004-07-22_11:16,5352.15,5352.15,5352.15,5352.15,8555,189,1768,
2004-07-22_11:17,5351.18,5351.18,5351.18,5351.18,7587,166,1331,
2004-07-22_11:18,5348.52,5348.52,5348.52,5348.52,9991,216,1821,
2004-07-22_11:19,5344.12,5344.12,5344.12,5344.12,8296,164,1655,
2004-07-22_11:20,5350.50,5350.50,5350.50,5350.50,7471,134,1270,
2004-07-22_11:21,5354.35,5354.35,5354.35,5354.35,5509,103,1193,
2004-07-22_11:22,5357.83,5357.83,5357.83,5357.83,6992,155,1278,
2004-07-22_11:23,5361.11,5361.11,5361.11,5361.11,4462,86,831,
2004-07-22_11:24,5358.04,5358.04,5358.04,5358.04,2879,62,603,
2004-07-22_11:25,5358.03,5358.03,5358.03,5358.03,6129,135,941,
2004-07-22_11:26,5354.49,5354.49,5354.49,5354.49,5271,120,959,
2004-07-22_11:27,5357.39,5357.39,5357.39,5357.39,3377,73,692,
2004-07-22_11:28,5356.70,5356.70,5356.70,5356.70,4836,107,795,
2004-07-22_11:29,5356.91,5356.91,5356.91,5356.91,7020,151,1046,
2004-07-22_11:30,5358.03,5358.03,5358.03,5358.03,6049,102,878,
2004-07-22_11:31,5356.17,5356.17,5356.17,5356.17,3102,69,595,
2004-07-22_11:32,5356.11,5356.11,5356.11,5356.11,5291,101,952,
2004-07-22_11:33,5357.47,5357.47,5357.47,5357.47,8125,111,914,
2004-07-22_11:34,5357.66,5357.66,5357.66,5357.66,4430,101,737,
2004-07-22_11:35,5351.59,5351.59,5351.59,5351.59,4224,64,642,
2004-07-22_11:36,5353.75,5353.75,5353.75,5353.75,3990,81,789,
2004-07-22_11:37,5355.48,5355.48,5355.48,5355.48,4935,120,947,
2004-07-22_11:38,5358.76,5358.76,5358.76,5358.76,3145,72,615,
2004-07-22_11:39,5357.51,5357.51,5357.51,5357.51,5220,119,1005,
2004-07-22_11:40,5358.54,5358.54,5358.54,5358.54,5685,136,969,
2004-07-22_11:41,5358.74,5358.74,5358.74,5358.74,3910,90,674,
2004-07-22_11:42,5361.82,5361.82,5361.82,5361.82,4489,109,762,
2004-07-22_11:43,5359.69,5359.69,5359.69,5359.69,4402,107,910,
2004-07-22_11:44,5362.23,5362.23,5362.23,5362.23,6042,156,1025,
2004-07-22_11:45,5362.06,5362.06,5362.06,5362.06,5021,118,749,
2004-07-22_11:46,5363.84,5363.84,5363.84,5363.84,7490,157,1308,
2004-07-22_11:47,5363.80,5363.80,5363.80,5363.80,8135,184,1202,
2004-07-22_11:48,5363.68,5363.68,5363.68,5363.68,5254,131,894,
2004-07-22_11:49,5364.05,5364.05,5364.05,5364.05,6667,149,1226,
2004-07-22_11:50,5365.84,5365.84,5365.84,5365.84,11168,260,1920,
2004-07-22_11:51,5367.15,5367.15,5367.15,5367.15,6855,147,1294,
2004-07-22_11:52,5364.22,5364.22,5364.22,5364.22,7291,178,1086,
2004-07-22_11:53,5358.78,5358.78,5358.78,5358.78,9645,242,1806,
2004-07-22_11:54,5363.80,5363.80,5363.80,5363.80,8993,229,1555,
2004-07-22_11:55,5358.96,5358.96,5358.96,5358.96,6681,151,1144,
2004-07-22_11:56,5360.83,5360.83,5360.83,5360.83,4166,89,767,
2004-07-22_11:57,5362.93,5362.93,5362.93,5362.93,6113,137,1308,
2004-07-22_11:58,5363.81,5363.81,5363.81,5363.81,6791,160,1165,
2004-07-22_11:59,5363.33,5363.33,5363.33,5363.33,2517,57,575,
2004-07-22_12:00,5364.46,5364.46,5364.46,5364.46,5801,136,1042,
2004-07-22_12:01,5362.64,5362.64,5362.64,5362.64,5895,139,1135,
2004-07-22_12:02,5361.99,5361.99,5361.99,5361.99,3011,66,602,
2004-07-22_12:03,5355.75,5355.75,5355.75,5355.75,3842,85,812,
2004-07-22_12:04,5359.93,5359.93,5359.93,5359.93,6434,152,1111,
2004-07-22_12:05,5356.20,5356.20,5356.20,5356.20,9794,205,1510,
2004-07-22_12:06,5355.05,5355.05,5355.05,5355.05,6226,160,1032,
2004-07-22_12:07,5353.28,5353.28,5353.28,5353.28,9187,200,1559,
2004-07-22_12:08,5354.13,5354.13,5354.13,5354.13,7427,162,1402,
2004-07-22_12:09,5352.28,5352.28,5352.28,5352.28,5699,117,1083,
2004-07-22_12:10,5355.69,5355.69,5355.69,5355.69,5855,140,1126,
2004-07-22_12:11,5353.90,5353.90,5353.90,5353.90,6532,175,1273,
2004-07-22_12:12,5354.29,5354.29,5354.29,5354.29,7471,178,1248,
2004-07-22_12:13,5353.59,5353.59,5353.59,5353.59,3706,102,715,
2004-07-22_12:14,5353.84,5353.84,5353.84,5353.84,8785,184,1146,
2004-07-22_12:15,5353.25,5353.25,5353.25,5353.25,7070,145,1322,
2004-07-22_12:16,5352.14,5352.14,5352.14,5352.14,4768,94,830,
2004-07-22_12:17,5347.76,5347.76,5347.76,5347.76,4742,104,986,
2004-07-22_12:18,5348.48,5348.48,5348.48,5348.48,11281,255,1871,
2004-07-22_12:19,5342.89,5342.89,5342.89,5342.89,10004,218,1805,
2004-07-22_12:20,5345.87,5345.87,5345.87,5345.87,7866,163,1271,
2004-07-22_12:21,5345.96,5345.96,5345.96,5345.96,9163,210,1707,
2004-07-22_12:22,5345.35,5345.35,5345.35,5345.35,8443,187,1498,
2004-07-22_12:23,5348.25,5348.25,5348.25,5348.25,6344,148,1128,
2004-07-22_12:24,5349.83,5349.83,5349.83,5349.83,4658,107,924,
2004-07-22_12:25,5351.67,5351.67,5351.67,5351.67,6539,148,1225,
2004-07-22_12:26,5354.72,5354.72,5354.72,5354.72,9799,247,1382,
2004-07-22_12:27,5359.43,5359.43,5359.43,5359.43,4542,112,691,
2004-07-22_12:28,5361.72,5361.72,5361.72,5361.72,7858,199,1364,
2004-07-22_12:29,5362.08,5362.08,5362.08,5362.08,7757,191,1301,
2004-07-22_12:30,5362.10,5362.10,5362.10,5362.10,6101,154,969,
2004-07-22_12:31,5362.44,5362.44,5362.44,5362.44,4694,102,990,
2004-07-22_12:32,5365.53,5365.53,5365.53,5365.53,7147,128,1086,
2004-07-22_12:33,5366.79,5366.79,5366.79,5366.79,7342,187,1186,
2004-07-22_12:34,5363.65,5363.65,5363.65,5363.65,7337,174,1160,
2004-07-22_12:35,5362.42,5362.42,5362.42,5362.42,10113,192,1556,
2004-07-22_12:36,5365.17,5365.17,5365.17,5365.17,8328,172,1296,
2004-07-22_12:37,5371.88,5371.88,5371.88,5371.88,4793,98,824,
2004-07-22_12:38,5368.29,5368.29,5368.29,5368.29,6558,129,1055,
2004-07-22_12:39,5367.43,5367.43,5367.43,5367.43,7209,141,1333,
2004-07-22_12:40,5372.50,5372.50,5372.50,5372.50,9472,151,1244,
2004-07-22_12:41,5371.32,5371.32,5371.32,5371.32,10998,167,1035,
2004-07-22_12:42,5375.76,5375.76,5375.76,5375.76,12451,255,1991,
2004-07-22_12:43,5377.73,5377.73,5377.73,5377.73,12268,245,2206,
2004-07-22_12:44,5375.50,5375.50,5375.50,5375.50,7363,154,1468,
2004-07-22_12:45,5377.38,5377.38,5377.38,5377.38,7717,137,1230,
2004-07-22_12:46,5376.23,5376.23,5376.23,5376.23,11850,208,1728,
2004-07-22_12:47,5372.84,5372.84,5372.84,5372.84,10494,165,1620,
2004-07-22_12:48,5375.13,5375.13,5375.13,5375.13,5761,105,978,
2004-07-22_12:49,5369.37,5369.37,5369.37,5369.37,8535,189,1560,
2004-07-22_12:50,5364.22,5364.22,5364.22,5364.22,8199,149,1530,
2004-07-22_12:51,5366.23,5366.23,5366.23,5366.23,5011,105,972,
2004-07-22_12:52,5365.59,5365.59,5365.59,5365.59,4718,115,984,
2004-07-22_12:53,5366.83,5366.83,5366.83,5366.83,6638,146,1208,
2004-07-22_12:54,5365.95,5365.95,5365.95,5365.95,6296,150,1160,
2004-07-22_12:55,5369.57,5369.57,5369.57,5369.57,4678,88,654,
2004-07-22_12:56,5372.18,5372.18,5372.18,5372.18,8457,185,1463,
2004-07-22_12:57,5368.84,5368.84,5368.84,5368.84,8736,196,1489,
2004-07-22_12:58,5372.58,5372.58,5372.58,5372.58,7352,173,1152,
2004-07-22_12:59,5369.99,5369.99,5369.99,5369.99,7344,151,1248,
2004-07-22_13:00,5372.10,5372.10,5372.10,5372.10,10302,224,1647,
2004-07-22_13:01,5371.00,5371.00,5371.00,5371.00,10373,216,1606,
2004-07-22_13:02,5370.92,5370.92,5370.92,5370.92,6479,138,1178,
2004-07-22_13:03,5372.50,5372.50,5372.50,5372.50,8426,162,1595,
2004-07-22_13:04,5377.77,5377.77,5377.77,5377.77,10632,205,1780,
2004-07-22_13:05,5375.78,5375.78,5375.78,5375.78,8448,186,1529,
2004-07-22_13:06,5379.04,5379.04,5379.04,5379.04,10127,224,1754,
2004-07-22_13:07,5379.90,5379.90,5379.90,5379.90,11003,220,1995,
2004-07-22_13:08,5384.00,5384.00,5384.00,5384.00,13490,242,2019,
2004-07-22_13:09,5388.56,5388.56,5388.56,5388.56,9720,177,1592,
2004-07-22_13:10,5388.44,5388.44,5388.44,5388.44,15803,304,2464,
2004-07-22_13:11,5388.95,5388.95,5388.95,5388.95,17774,369,2750,
2004-07-22_13:12,5392.40,5392.40,5392.40,5392.40,12584,235,2076,
2004-07-22_13:13,5389.94,5389.94,5389.94,5389.94,15614,378,2679,
2004-07-22_13:14,5388.53,5388.53,5388.53,5388.53,17574,406,3209,
2004-07-22_13:15,5392.46,5392.46,5392.46,5392.46,19545,345,2884,
2004-07-22_13:16,5391.50,5391.50,5391.50,5391.50,17105,451,2615,
2004-07-22_13:17,5395.30,5395.30,5395.30,5395.30,22381,417,3239,
2004-07-22_13:18,5392.21,5392.21,5392.21,5392.21,19305,339,3042,
2004-07-22_13:19,5395.78,5395.78,5395.78,5395.78,12246,269,2233,
2004-07-22_13:20,5390.63,5390.63,5390.63,5390.63,13093,281,2431,
2004-07-22_13:21,5392.90,5392.90,5392.90,5392.90,18247,392,3103,
2004-07-22_13:22,5390.48,5390.48,5390.48,5390.48,16318,359,2905,
2004-07-22_13:23,5386.35,5386.35,5386.35,5386.35,17979,311,2620,
2004-07-22_13:24,5384.02,5384.02,5384.02,5384.02,21012,473,3985,
2004-07-22_13:25,5383.12,5383.12,5383.12,5383.12,29851,506,4585,
2004-07-22_13:26,5383.12,5383.12,5383.12,5383.12,0,0,0,
2004-07-22_13:27,5383.12,5383.12,5383.12,5383.12,0,0,0,
2004-07-22_13:28,5383.12,5383.12,5383.12,5383.12,0,0,0,
2004-07-22_13:29,5383.12,5383.12,5383.12,5383.12,0,0,0,
2004-07-22_13:30,5387.96,5387.96,5387.96,5387.96,121051,2605,20325,
2004-07-23_09:01,5372.35,5372.35,5372.35,5372.35,69489,1837,11301,
2004-07-23_09:02,5377.27,5377.27,5377.27,5377.27,22628,508,4446,
2004-07-23_09:03,5378.66,5378.66,5378.66,5378.66,20323,443,3822,
2004-07-23_09:04,5375.76,5375.76,5375.76,5375.76,19682,466,3612,
2004-07-23_09:05,5383.98,5383.98,5383.98,5383.98,29645,654,5110,
2004-07-23_09:06,5384.67,5384.67,5384.67,5384.67,23408,508,4442,
2004-07-23_09:07,5382.60,5382.60,5382.60,5382.60,17830,386,3339,
2004-07-23_09:08,5379.64,5379.64,5379.64,5379.64,23797,572,4686,
2004-07-23_09:09,5368.53,5368.53,5368.53,5368.53,30971,709,5195,
2004-07-23_09:10,5365.86,5365.86,5365.86,5365.86,21479,461,3560,
2004-07-23_09:11,5360.30,5360.30,5360.30,5360.30,21625,460,3614,
2004-07-23_09:12,5363.17,5363.17,5363.17,5363.17,22955,487,3961,
2004-07-23_09:13,5369.57,5369.57,5369.57,5369.57,22965,470,3533,
2004-07-23_09:14,5373.60,5373.60,5373.60,5373.60,15500,367,2739,
2004-07-23_09:15,5377.97,5377.97,5377.97,5377.97,19954,433,3690,
2004-07-23_09:16,5380.66,5380.66,5380.66,5380.66,20605,455,3734,
2004-07-23_09:17,5383.62,5383.62,5383.62,5383.62,15194,279,2693,
2004-07-23_09:18,5387.41,5387.41,5387.41,5387.41,11758,267,2424,
2004-07-23_09:19,5386.16,5386.16,5386.16,5386.16,18102,332,3193,
2004-07-23_09:20,5392.59,5392.59,5392.59,5392.59,16358,327,2932,
2004-07-23_09:21,5394.46,5394.46,5394.46,5394.46,11774,254,2264,
2004-07-23_09:22,5397.78,5397.78,5397.78,5397.78,20742,424,3724,
2004-07-23_09:23,5404.35,5404.35,5404.35,5404.35,24507,480,4432,
2004-07-23_09:24,5407.77,5407.77,5407.77,5407.77,23702,479,3786,
2004-07-23_09:25,5408.47,5408.47,5408.47,5408.47,20762,371,3200,
2004-07-23_09:26,5408.83,5408.83,5408.83,5408.83,27989,505,4373,
2004-07-23_09:27,5408.26,5408.26,5408.26,5408.26,19628,383,3703,
2004-07-23_09:28,5400.90,5400.90,5400.90,5400.90,16337,333,2967,
2004-07-23_09:29,5399.48,5399.48,5399.48,5399.48,19270,360,3350,
2004-07-23_09:30,5398.92,5398.92,5398.92,5398.92,19868,408,3251,
2004-07-23_09:31,5396.79,5396.79,5396.79,5396.79,10803,230,2236,
2004-07-23_09:32,5399.58,5399.58,5399.58,5399.58,9987,208,1934,
2004-07-23_09:33,5400.32,5400.32,5400.32,5400.32,12184,246,2424,
2004-07-23_09:34,5400.03,5400.03,5400.03,5400.03,11085,234,2233,
2004-07-23_09:35,5399.81,5399.81,5399.81,5399.81,9431,182,1619,
2004-07-23_09:36,5397.90,5397.90,5397.90,5397.90,11041,240,2195,
2004-07-23_09:37,5395.51,5395.51,5395.51,5395.51,12689,288,2386,
2004-07-23_09:38,5397.38,5397.38,5397.38,5397.38,8638,165,1657,
2004-07-23_09:39,5397.66,5397.66,5397.66,5397.66,7571,167,1567,
2004-07-23_09:40,5399.96,5399.96,5399.96,5399.96,9424,177,1939,
2004-07-23_09:41,5403.39,5403.39,5403.39,5403.39,9963,192,1838,
2004-07-23_09:42,5401.45,5401.45,5401.45,5401.45,6759,136,1386,
2004-07-23_09:43,5403.60,5403.60,5403.60,5403.60,12925,257,2269,
2004-07-23_09:44,5408.15,5408.15,5408.15,5408.15,18724,349,3033,
2004-07-23_09:45,5410.07,5410.07,5410.07,5410.07,18275,320,2669,
2004-07-23_09:46,5412.20,5412.20,5412.20,5412.20,13912,272,2298,
2004-07-23_09:47,5418.50,5418.50,5418.50,5418.50,20150,442,3382,
2004-07-23_09:48,5423.75,5423.75,5423.75,5423.75,18842,429,3476,
2004-07-23_09:49,5424.40,5424.40,5424.40,5424.40,14639,330,2617,
2004-07-23_09:50,5427.65,5427.65,5427.65,5427.65,20754,417,3434,
2004-07-23_09:51,5418.74,5418.74,5418.74,5418.74,25046,492,3876,
2004-07-23_09:52,5414.79,5414.79,5414.79,5414.79,16543,311,2926,
2004-07-23_09:53,5416.63,5416.63,5416.63,5416.63,11866,235,2213,
2004-07-23_09:54,5411.90,5411.90,5411.90,5411.90,16215,342,3090,
2004-07-23_09:55,5410.88,5410.88,5410.88,5410.88,16698,305,2693,
2004-07-23_09:56,5410.85,5410.85,5410.85,5410.85,10829,191,1796,
2004-07-23_09:57,5408.49,5408.49,5408.49,5408.49,18795,278,2483,
2004-07-23_09:58,5415.64,5415.64,5415.64,5415.64,15849,240,2416,
2004-07-23_09:59,5413.43,5413.43,5413.43,5413.43,11864,206,1995,
2004-07-23_10:00,5415.68,5415.68,5415.68,5415.68,6442,119,1291,
2004-07-23_10:01,5418.27,5418.27,5418.27,5418.27,11019,212,2074,
2004-07-23_10:02,5417.66,5417.66,5417.66,5417.66,11308,222,2008,
2004-07-23_10:03,5418.42,5418.42,5418.42,5418.42,6819,150,1372,
2004-07-23_10:04,5413.91,5413.91,5413.91,5413.91,11257,249,1900,
2004-07-23_10:05,5411.18,5411.18,5411.18,5411.18,12205,221,2166,
2004-07-23_10:06,5412.51,5412.51,5412.51,5412.51,9839,166,1695,
2004-07-23_10:07,5409.76,5409.76,5409.76,5409.76,6994,147,1411,
2004-07-23_10:08,5407.99,5407.99,5407.99,5407.99,11208,216,2105,
2004-07-23_10:09,5403.02,5403.02,5403.02,5403.02,10891,234,2236,
2004-07-23_10:10,5403.88,5403.88,5403.88,5403.88,8668,181,1533,
2004-07-23_10:11,5399.46,5399.46,5399.46,5399.46,11487,273,2281,
2004-07-23_10:12,5400.46,5400.46,5400.46,5400.46,13415,315,2421,
2004-07-23_10:13,5396.84,5396.84,5396.84,5396.84,11545,250,2074,
2004-07-23_10:14,5394.54,5394.54,5394.54,5394.54,7626,169,1510,
2004-07-23_10:15,5398.19,5398.19,5398.19,5398.19,9830,203,1884,
2004-07-23_10:16,5399.32,5399.32,5399.32,5399.32,7584,158,1561,
2004-07-23_10:17,5399.53,5399.53,5399.53,5399.53,4567,98,974,
2004-07-23_10:18,5395.81,5395.81,5395.81,5395.81,7260,170,1471,
2004-07-23_10:19,5397.55,5397.55,5397.55,5397.55,8102,167,1535,
2004-07-23_10:20,5395.51,5395.51,5395.51,5395.51,7223,124,1195,
2004-07-23_10:21,5394.29,5394.29,5394.29,5394.29,4228,94,917,
2004-07-23_10:22,5394.44,5394.44,5394.44,5394.44,7132,140,1367,
2004-07-23_10:23,5395.48,5395.48,5395.48,5395.48,8347,176,1482,
2004-07-23_10:24,5393.47,5393.47,5393.47,5393.47,4056,86,961,
2004-07-23_10:25,5396.11,5396.11,5396.11,5396.11,6051,123,1207,
2004-07-23_10:26,5395.41,5395.41,5395.41,5395.41,6088,144,1364,
2004-07-23_10:27,5399.29,5399.29,5399.29,5399.29,5429,119,1083,
2004-07-23_10:28,5401.68,5401.68,5401.68,5401.68,4093,82,778,
2004-07-23_10:29,5401.91,5401.91,5401.91,5401.91,8021,114,1297,
2004-07-23_10:30,5403.30,5403.30,5403.30,5403.30,7844,137,1197,
2004-07-23_10:31,5401.43,5401.43,5401.43,5401.43,5296,95,933,
2004-07-23_10:32,5402.77,5402.77,5402.77,5402.77,6094,115,1160,
2004-07-23_10:33,5407.81,5407.81,5407.81,5407.81,7467,140,1523,
2004-07-23_10:34,5401.01,5401.01,5401.01,5401.01,5835,114,1272,
2004-07-23_10:35,5400.24,5400.24,5400.24,5400.24,3729,60,785,
2004-07-23_10:36,5399.80,5399.80,5399.80,5399.80,6952,150,1400,
2004-07-23_10:37,5398.80,5398.80,5398.80,5398.80,9092,121,1202,
2004-07-23_10:38,5398.28,5398.28,5398.28,5398.28,5560,107,887,
2004-07-23_10:39,5398.04,5398.04,5398.04,5398.04,6581,146,1326,
2004-07-23_10:40,5400.00,5400.00,5400.00,5400.00,7121,152,1262,
2004-07-23_10:41,5397.56,5397.56,5397.56,5397.56,7633,149,1305,
2004-07-23_10:42,5398.26,5398.26,5398.26,5398.26,4174,83,782,
2004-07-23_10:43,5398.40,5398.40,5398.40,5398.40,6116,111,1081,
2004-07-23_10:44,5397.88,5397.88,5397.88,5397.88,5821,111,969,
2004-07-23_10:45,5402.11,5402.11,5402.11,5402.11,3674,60,710,
2004-07-23_10:46,5399.64,5399.64,5399.64,5399.64,4948,102,1113,
2004-07-23_10:47,5398.44,5398.44,5398.44,5398.44,4742,82,1100,
2004-07-23_10:48,5399.19,5399.19,5399.19,5399.19,4341,91,918,
2004-07-23_10:49,5398.32,5398.32,5398.32,5398.32,3201,61,631,
2004-07-23_10:50,5398.11,5398.11,5398.11,5398.11,4665,90,983,
2004-07-23_10:51,5397.66,5397.66,5397.66,5397.66,6946,145,1189,
2004-07-23_10:52,5395.52,5395.52,5395.52,5395.52,3946,74,773,
2004-07-23_10:53,5388.84,5388.84,5388.84,5388.84,6884,146,1332,
2004-07-23_10:54,5390.59,5390.59,5390.59,5390.59,9247,197,1815,
2004-07-23_10:55,5386.33,5386.33,5386.33,5386.33,11302,244,2180,
2004-07-23_10:56,5384.89,5384.89,5384.89,5384.89,12512,236,1857,
2004-07-23_10:57,5380.65,5380.65,5380.65,5380.65,14795,294,2767,
2004-07-23_10:58,5380.90,5380.90,5380.90,5380.90,12202,263,2285,
2004-07-23_10:59,5378.49,5378.49,5378.49,5378.49,9805,205,1820,
2004-07-23_11:00,5375.44,5375.44,5375.44,5375.44,12149,291,2428,
2004-07-23_11:01,5373.35,5373.35,5373.35,5373.35,17349,382,3350,
2004-07-23_11:02,5371.40,5371.40,5371.40,5371.40,11293,229,2154,
2004-07-23_11:03,5369.51,5369.51,5369.51,5369.51,8833,211,1763,
2004-07-23_11:04,5371.45,5371.45,5371.45,5371.45,11439,228,1953,
2004-07-23_11:05,5374.20,5374.20,5374.20,5374.20,10246,213,1854,
2004-07-23_11:06,5371.89,5371.89,5371.89,5371.89,5814,124,1290,
2004-07-23_11:07,5375.72,5375.72,5375.72,5375.72,7166,153,1369,
2004-07-23_11:08,5382.90,5382.90,5382.90,5382.90,6338,128,1246,
2004-07-23_11:09,5382.37,5382.37,5382.37,5382.37,6363,119,1310,
2004-07-23_11:10,5382.61,5382.61,5382.61,5382.61,3800,90,732,
2004-07-23_11:11,5383.53,5383.53,5383.53,5383.53,4681,104,1101,
2004-07-23_11:12,5382.44,5382.44,5382.44,5382.44,4561,84,1004,
2004-07-23_11:13,5378.75,5378.75,5378.75,5378.75,3085,56,701,
2004-07-23_11:14,5376.68,5376.68,5376.68,5376.68,3160,60,826,
2004-07-23_11:15,5379.86,5379.86,5379.86,5379.86,5228,103,890,
2004-07-23_11:16,5380.87,5380.87,5380.87,5380.87,5034,84,884,
2004-07-23_11:17,5379.91,5379.91,5379.91,5379.91,3001,55,568,
2004-07-23_11:18,5381.06,5381.06,5381.06,5381.06,4549,76,790,
2004-07-23_11:19,5383.96,5383.96,5383.96,5383.96,3787,69,797,
2004-07-23_11:20,5379.87,5379.87,5379.87,5379.87,3136,59,653,
2004-07-23_11:21,5378.83,5378.83,5378.83,5378.83,3180,71,856,
2004-07-23_11:22,5382.03,5382.03,5382.03,5382.03,3557,90,813,
2004-07-23_11:23,5382.03,5382.03,5382.03,5382.03,4538,75,760,
2004-07-23_11:24,5379.32,5379.32,5379.32,5379.32,2045,37,473,
2004-07-23_11:25,5379.05,5379.05,5379.05,5379.05,3488,62,739,
2004-07-23_11:26,5382.30,5382.30,5382.30,5382.30,3917,75,704,
2004-07-23_11:27,5379.57,5379.57,5379.57,5379.57,2863,53,518,
2004-07-23_11:28,5382.80,5382.80,5382.80,5382.80,8869,240,1372,
2004-07-23_11:29,5382.84,5382.84,5382.84,5382.84,5531,105,924,
2004-07-23_11:30,5381.30,5381.30,5381.30,5381.30,4376,79,869,
2004-07-23_11:31,5380.87,5380.87,5380.87,5380.87,5159,110,801,
2004-07-23_11:32,5381.38,5381.38,5381.38,5381.38,6420,116,1094,
2004-07-23_11:33,5383.27,5383.27,5383.27,5383.27,7943,150,1188,
2004-07-23_11:34,5381.58,5381.58,5381.58,5381.58,4546,78,825,
2004-07-23_11:35,5384.57,5384.57,5384.57,5384.57,4356,85,828,
2004-07-23_11:36,5381.88,5381.88,5381.88,5381.88,4737,92,908,
2004-07-23_11:37,5384.45,5384.45,5384.45,5384.45,4609,92,966,
2004-07-23_11:38,5382.64,5382.64,5382.64,5382.64,2720,43,507,
2004-07-23_11:39,5390.25,5390.25,5390.25,5390.25,5454,103,985,
2004-07-23_11:40,5387.15,5387.15,5387.15,5387.15,6318,138,1170,
2004-07-23_11:41,5382.85,5382.85,5382.85,5382.85,4612,86,896,
2004-07-23_11:42,5385.87,5385.87,5385.87,5385.87,3729,108,781,
2004-07-23_11:43,5385.42,5385.42,5385.42,5385.42,4011,87,885,
2004-07-23_11:44,5385.47,5385.47,5385.47,5385.47,3375,74,746,
2004-07-23_11:45,5387.19,5387.19,5387.19,5387.19,2332,42,461,
2004-07-23_11:46,5387.46,5387.46,5387.46,5387.46,4412,93,915,
2004-07-23_11:47,5387.29,5387.29,5387.29,5387.29,5322,92,935,
2004-07-23_11:48,5388.26,5388.26,5388.26,5388.26,3253,64,651,
2004-07-23_11:49,5389.20,5389.20,5389.20,5389.20,4160,111,984,
2004-07-23_11:50,5389.78,5389.78,5389.78,5389.78,5838,142,1196,
2004-07-23_11:51,5389.95,5389.95,5389.95,5389.95,5196,108,1123,
2004-07-23_11:52,5391.25,5391.25,5391.25,5391.25,4034,99,846,
2004-07-23_11:53,5392.65,5392.65,5392.65,5392.65,6536,127,1216,
2004-07-23_11:54,5394.40,5394.40,5394.40,5394.40,6767,162,1250,
2004-07-23_11:55,5391.69,5391.69,5391.69,5391.69,4869,96,936,
2004-07-23_11:56,5397.30,5397.30,5397.30,5397.30,5373,127,984,
2004-07-23_11:57,5396.41,5396.41,5396.41,5396.41,5527,135,1128,
2004-07-23_11:58,5392.75,5392.75,5392.75,5392.75,4456,90,974,
2004-07-23_11:59,5395.49,5395.49,5395.49,5395.49,3286,62,674,
2004-07-23_12:00,5398.03,5398.03,5398.03,5398.03,4664,102,1015,
2004-07-23_12:01,5395.66,5395.66,5395.66,5395.66,4622,90,938,
2004-07-23_12:02,5394.82,5394.82,5394.82,5394.82,3210,59,649,
2004-07-23_12:03,5395.66,5395.66,5395.66,5395.66,5890,99,797,
2004-07-23_12:04,5390.51,5390.51,5390.51,5390.51,5960,101,1088,
2004-07-23_12:05,5392.56,5392.56,5392.56,5392.56,4703,79,824,
2004-07-23_12:06,5394.02,5394.02,5394.02,5394.02,3483,61,588,
2004-07-23_12:07,5391.31,5391.31,5391.31,5391.31,4189,78,894,
2004-07-23_12:08,5392.59,5392.59,5392.59,5392.59,4215,79,790,
2004-07-23_12:09,5391.92,5391.92,5391.92,5391.92,2445,50,555,
2004-07-23_12:10,5388.19,5388.19,5388.19,5388.19,3767,86,741,
2004-07-23_12:11,5389.28,5389.28,5389.28,5389.28,4515,96,947,
2004-07-23_12:12,5384.35,5384.35,5384.35,5384.35,7859,170,1332,
2004-07-23_12:13,5381.46,5381.46,5381.46,5381.46,6212,120,1040,
2004-07-23_12:14,5383.91,5383.91,5383.91,5383.91,7616,157,1412,
2004-07-23_12:15,5377.40,5377.40,5377.40,5377.40,8735,187,1623,
2004-07-23_12:16,5379.72,5379.72,5379.72,5379.72,4848,100,937,
2004-07-23_12:17,5379.35,5379.35,5379.35,5379.35,6334,143,1141,
2004-07-23_12:18,5375.57,5375.57,5375.57,5375.57,6151,129,1220,
2004-07-23_12:19,5379.68,5379.68,5379.68,5379.68,5315,111,996,
2004-07-23_12:20,5378.06,5378.06,5378.06,5378.06,4857,98,725,
2004-07-23_12:21,5376.89,5376.89,5376.89,5376.89,4510,98,951,
2004-07-23_12:22,5377.42,5377.42,5377.42,5377.42,4597,99,910,
2004-07-23_12:23,5380.04,5380.04,5380.04,5380.04,2915,50,619,
2004-07-23_12:24,5377.72,5377.72,5377.72,5377.72,3556,78,861,
2004-07-23_12:25,5380.67,5380.67,5380.67,5380.67,5562,91,848,
2004-07-23_12:26,5378.59,5378.59,5378.59,5378.59,4012,65,703,
2004-07-23_12:27,5381.43,5381.43,5381.43,5381.43,2659,50,414,
2004-07-23_12:28,5380.61,5380.61,5380.61,5380.61,4672,98,833,
2004-07-23_12:29,5383.36,5383.36,5383.36,5383.36,3758,82,762,
2004-07-23_12:30,5384.48,5384.48,5384.48,5384.48,3625,67,630,
2004-07-23_12:31,5383.52,5383.52,5383.52,5383.52,4271,75,693,
2004-07-23_12:32,5384.88,5384.88,5384.88,5384.88,6322,120,1025,
2004-07-23_12:33,5385.61,5385.61,5385.61,5385.61,6523,132,1021,
2004-07-23_12:34,5387.34,5387.34,5387.34,5387.34,3189,59,535,
2004-07-23_12:35,5388.60,5388.60,5388.60,5388.60,8828,252,1174,
2004-07-23_12:36,5387.55,5387.55,5387.55,5387.55,6382,123,1120,
2004-07-23_12:37,5388.87,5388.87,5388.87,5388.87,4699,83,823,
2004-07-23_12:38,5390.58,5390.58,5390.58,5390.58,3876,82,703,
2004-07-23_12:39,5394.06,5394.06,5394.06,5394.06,5644,109,988,
2004-07-23_12:40,5391.83,5391.83,5391.83,5391.83,4914,88,916,
2004-07-23_12:41,5393.12,5393.12,5393.12,5393.12,3759,69,662,
2004-07-23_12:42,5389.78,5389.78,5389.78,5389.78,5577,114,1050,
2004-07-23_12:43,5391.00,5391.00,5391.00,5391.00,5828,111,1068,
2004-07-23_12:44,5391.67,5391.67,5391.67,5391.67,3557,55,621,
2004-07-23_12:45,5386.72,5386.72,5386.72,5386.72,3818,71,843,
2004-07-23_12:46,5392.78,5392.78,5392.78,5392.78,5716,103,994,
2004-07-23_12:47,5387.89,5387.89,5387.89,5387.89,6120,100,1143,
2004-07-23_12:48,5388.86,5388.86,5388.86,5388.86,3920,73,706,
2004-07-23_12:49,5389.29,5389.29,5389.29,5389.29,5189,106,1022,
2004-07-23_12:50,5389.82,5389.82,5389.82,5389.82,3820,72,854,
2004-07-23_12:51,5386.49,5386.49,5386.49,5386.49,2949,60,712,
2004-07-23_12:52,5391.34,5391.34,5391.34,5391.34,4471,94,850,
2004-07-23_12:53,5390.43,5390.43,5390.43,5390.43,5172,117,1014,
2004-07-23_12:54,5390.46,5390.46,5390.46,5390.46,4713,89,925,
2004-07-23_12:55,5391.90,5391.90,5391.90,5391.90,3986,90,742,
2004-07-23_12:56,5391.24,5391.24,5391.24,5391.24,7001,149,1204,
2004-07-23_12:57,5391.10,5391.10,5391.10,5391.10,5921,137,1231,
2004-07-23_12:58,5390.61,5390.61,5390.61,5390.61,3787,76,857,
2004-07-23_12:59,5389.87,5389.87,5389.87,5389.87,4197,97,934,
2004-07-23_13:00,5393.03,5393.03,5393.03,5393.03,5831,129,1106,
2004-07-23_13:01,5391.76,5391.76,5391.76,5391.76,4634,95,975,
2004-07-23_13:02,5395.25,5395.25,5395.25,5395.25,3814,73,690,
2004-07-23_13:03,5394.29,5394.29,5394.29,5394.29,6673,138,1371,
2004-07-23_13:04,5390.90,5390.90,5390.90,5390.90,5829,110,1154,
2004-07-23_13:05,5391.19,5391.19,5391.19,5391.19,3750,73,928,
2004-07-23_13:06,5390.35,5390.35,5390.35,5390.35,5650,123,1332,
2004-07-23_13:07,5388.98,5388.98,5388.98,5388.98,7060,137,1362,
2004-07-23_13:08,5386.04,5386.04,5386.04,5386.04,6047,114,1320,
2004-07-23_13:09,5384.35,5384.35,5384.35,5384.35,5353,114,1192,
2004-07-23_13:10,5385.01,5385.01,5385.01,5385.01,8565,169,1797,
2004-07-23_13:11,5386.33,5386.33,5386.33,5386.33,12644,254,2268,
2004-07-23_13:12,5383.84,5383.84,5383.84,5383.84,8148,181,1745,
2004-07-23_13:13,5379.88,5379.88,5379.88,5379.88,8293,191,1726,
2004-07-23_13:14,5380.39,5380.39,5380.39,5380.39,10337,246,2286,
2004-07-23_13:15,5378.89,5378.89,5378.89,5378.89,11863,240,2289,
2004-07-23_13:16,5374.44,5374.44,5374.44,5374.44,8122,182,1510,
2004-07-23_13:17,5373.54,5373.54,5373.54,5373.54,11428,255,2612,
2004-07-23_13:18,5374.48,5374.48,5374.48,5374.48,10334,198,2300,
2004-07-23_13:19,5375.22,5375.22,5375.22,5375.22,12398,254,2225,
2004-07-23_13:20,5370.26,5370.26,5370.26,5370.26,10691,250,2311,
2004-07-23_13:21,5373.18,5373.18,5373.18,5373.18,12532,277,2657,
2004-07-23_13:22,5373.52,5373.52,5373.52,5373.52,17100,332,2785,
2004-07-23_13:23,5369.14,5369.14,5369.14,5369.14,11002,230,2037,
2004-07-23_13:24,5374.14,5374.14,5374.14,5374.14,20333,455,3675,
2004-07-23_13:25,5377.11,5377.11,5377.11,5377.11,18517,397,3826,
2004-07-23_13:26,5377.11,5377.11,5377.11,5377.11,0,0,0,
2004-07-23_13:27,5377.11,5377.11,5377.11,5377.11,0,0,0,
2004-07-23_13:28,5377.11,5377.11,5377.11,5377.11,0,0,0,
2004-07-23_13:29,5377.11,5377.11,5377.11,5377.11,0,0,0,
2004-07-23_13:30,5373.85,5373.85,5373.85,5373.85,123427,2595,21907,
2004-07-26_09:01,5318.67,5318.67,5318.67,5318.67,69556,1470,11553,
2004-07-26_09:02,5316.56,5316.56,5316.56,5316.56,18989,375,3694,
2004-07-26_09:03,5318.88,5318.88,5318.88,5318.88,15552,336,3204,
2004-07-26_09:04,5321.08,5321.08,5321.08,5321.08,12083,287,2756,
2004-07-26_09:05,5328.19,5328.19,5328.19,5328.19,18423,415,3680,
2004-07-26_09:06,5326.24,5326.24,5326.24,5326.24,14108,283,3123,
2004-07-26_09:07,5330.74,5330.74,5330.74,5330.74,10965,255,2374,
2004-07-26_09:08,5327.22,5327.22,5327.22,5327.22,14398,329,3042,
2004-07-26_09:09,5325.89,5325.89,5325.89,5325.89,13635,276,2850,
2004-07-26_09:10,5322.82,5322.82,5322.82,5322.82,12086,269,2458,
2004-07-26_09:11,5316.88,5316.88,5316.88,5316.88,11516,248,2218,
2004-07-26_09:12,5310.22,5310.22,5310.22,5310.22,17276,334,2897,
2004-07-26_09:13,5305.85,5305.85,5305.85,5305.85,18661,373,3051,
2004-07-26_09:14,5303.22,5303.22,5303.22,5303.22,10993,230,2161,
2004-07-26_09:15,5297.26,5297.26,5297.26,5297.26,16962,369,3274,
2004-07-26_09:16,5298.01,5298.01,5298.01,5298.01,18949,404,3607,
2004-07-26_09:17,5297.61,5297.61,5297.61,5297.61,14182,324,2552,
2004-07-26_09:18,5299.27,5299.27,5299.27,5299.27,12632,277,2202,
2004-07-26_09:19,5302.13,5302.13,5302.13,5302.13,14924,344,2907,
2004-07-26_09:20,5309.77,5309.77,5309.77,5309.77,14876,329,2578,
2004-07-26_09:21,5312.26,5312.26,5312.26,5312.26,8902,195,1798,
2004-07-26_09:22,5320.28,5320.28,5320.28,5320.28,10225,226,2061,
2004-07-26_09:23,5321.45,5321.45,5321.45,5321.45,12089,234,2235,
2004-07-26_09:24,5321.92,5321.92,5321.92,5321.92,9234,188,1768,
2004-07-26_09:25,5324.24,5324.24,5324.24,5324.24,7182,168,1321,
2004-07-26_09:26,5323.07,5323.07,5323.07,5323.07,10549,203,1963,
2004-07-26_09:27,5324.24,5324.24,5324.24,5324.24,9486,158,1553,
2004-07-26_09:28,5322.50,5322.50,5322.50,5322.50,5882,84,940,
2004-07-26_09:29,5321.63,5321.63,5321.63,5321.63,6855,125,1216,
2004-07-26_09:30,5323.57,5323.57,5323.57,5323.57,7379,140,1305,
2004-07-26_09:31,5322.28,5322.28,5322.28,5322.28,9372,177,1359,
2004-07-26_09:32,5324.00,5324.00,5324.00,5324.00,4831,95,851,
2004-07-26_09:33,5324.12,5324.12,5324.12,5324.12,6666,120,1371,
2004-07-26_09:34,5323.22,5323.22,5323.22,5323.22,6793,124,1342,
2004-07-26_09:35,5323.60,5323.60,5323.60,5323.60,6364,113,1049,
2004-07-26_09:36,5324.31,5324.31,5324.31,5324.31,5329,112,1058,
2004-07-26_09:37,5322.60,5322.60,5322.60,5322.60,5945,120,1245,
2004-07-26_09:38,5321.99,5321.99,5321.99,5321.99,5173,90,1016,
2004-07-26_09:39,5324.13,5324.13,5324.13,5324.13,3161,63,680,
2004-07-26_09:40,5322.44,5322.44,5322.44,5322.44,8120,160,1238,
2004-07-26_09:41,5321.25,5321.25,5321.25,5321.25,5188,102,1144,
2004-07-26_09:42,5320.01,5320.01,5320.01,5320.01,4031,64,753,
2004-07-26_09:43,5322.11,5322.11,5322.11,5322.11,5185,95,940,
2004-07-26_09:44,5322.29,5322.29,5322.29,5322.29,6045,126,1130,
2004-07-26_09:45,5322.98,5322.98,5322.98,5322.98,6790,164,1142,
2004-07-26_09:46,5321.84,5321.84,5321.84,5321.84,5045,95,877,
2004-07-26_09:47,5328.51,5328.51,5328.51,5328.51,9762,205,1900,
2004-07-26_09:48,5327.52,5327.52,5327.52,5327.52,7357,161,1554,
2004-07-26_09:49,5325.09,5325.09,5325.09,5325.09,5567,120,1001,
2004-07-26_09:50,5324.92,5324.92,5324.92,5324.92,7754,183,1503,
2004-07-26_09:51,5324.35,5324.35,5324.35,5324.35,6581,152,1337,
2004-07-26_09:52,5325.72,5325.72,5325.72,5325.72,5335,103,982,
2004-07-26_09:53,5323.52,5323.52,5323.52,5323.52,5898,119,1035,
2004-07-26_09:54,5321.72,5321.72,5321.72,5321.72,5830,110,1125,
2004-07-26_09:55,5321.51,5321.51,5321.51,5321.51,6358,134,1295,
2004-07-26_09:56,5319.48,5319.48,5319.48,5319.48,4530,89,908,
2004-07-26_09:57,5317.69,5317.69,5317.69,5317.69,8561,161,1386,
2004-07-26_09:58,5314.75,5314.75,5314.75,5314.75,13453,298,2269,
2004-07-26_09:59,5311.41,5311.41,5311.41,5311.41,10033,194,1786,
2004-07-26_10:00,5308.64,5308.64,5308.64,5308.64,8712,170,1583,
2004-07-26_10:01,5305.69,5305.69,5305.69,5305.69,11870,207,2022,
2004-07-26_10:02,5306.36,5306.36,5306.36,5306.36,9551,174,1822,
2004-07-26_10:03,5303.88,5303.88,5303.88,5303.88,7785,152,1428,
2004-07-26_10:04,5302.72,5302.72,5302.72,5302.72,10733,224,1776,
2004-07-26_10:05,5304.18,5304.18,5304.18,5304.18,10307,200,1937,
2004-07-26_10:06,5306.21,5306.21,5306.21,5306.21,8830,152,1484,
2004-07-26_10:07,5305.53,5305.53,5305.53,5305.53,5897,133,1124,
2004-07-26_10:08,5310.05,5310.05,5310.05,5310.05,7312,175,1548,
2004-07-26_10:09,5305.38,5305.38,5305.38,5305.38,8458,177,1556,
2004-07-26_10:10,5305.26,5305.26,5305.26,5305.26,4330,86,872,
2004-07-26_10:11,5307.62,5307.62,5307.62,5307.62,4907,106,960,
2004-07-26_10:12,5306.61,5306.61,5306.61,5306.61,5654,95,992,
2004-07-26_10:13,5312.56,5312.56,5312.56,5312.56,5772,103,1118,
2004-07-26_10:14,5311.46,5311.46,5311.46,5311.46,3531,65,609,
2004-07-26_10:15,5311.66,5311.66,5311.66,5311.66,4150,89,983,
2004-07-26_10:16,5312.27,5312.27,5312.27,5312.27,4636,90,825,
2004-07-26_10:17,5313.02,5313.02,5313.02,5313.02,2500,51,537,
2004-07-26_10:18,5308.12,5308.12,5308.12,5308.12,4823,64,725,
2004-07-26_10:19,5309.52,5309.52,5309.52,5309.52,3257,66,770,
2004-07-26_10:20,5309.76,5309.76,5309.76,5309.76,4051,72,717,
2004-07-26_10:21,5307.41,5307.41,5307.41,5307.41,2748,40,419,
2004-07-26_10:22,5310.65,5310.65,5310.65,5310.65,4787,84,755,
2004-07-26_10:23,5307.99,5307.99,5307.99,5307.99,4605,98,858,
2004-07-26_10:24,5309.11,5309.11,5309.11,5309.11,3405,52,541,
2004-07-26_10:25,5306.09,5306.09,5306.09,5306.09,3014,60,544,
2004-07-26_10:26,5311.42,5311.42,5311.42,5311.42,4056,78,852,
2004-07-26_10:27,5308.80,5308.80,5308.80,5308.80,2762,51,615,
2004-07-26_10:28,5310.43,5310.43,5310.43,5310.43,2380,48,481,
2004-07-26_10:29,5310.69,5310.69,5310.69,5310.69,4955,102,946,
2004-07-26_10:30,5312.93,5312.93,5312.93,5312.93,4116,82,837,
2004-07-26_10:31,5312.25,5312.25,5312.25,5312.25,2994,60,580,
2004-07-26_10:32,5311.42,5311.42,5311.42,5311.42,2627,46,559,
2004-07-26_10:33,5312.56,5312.56,5312.56,5312.56,3766,60,734,
2004-07-26_10:34,5312.26,5312.26,5312.26,5312.26,3484,75,640,
2004-07-26_10:35,5310.83,5310.83,5310.83,5310.83,2778,50,523,
2004-07-26_10:36,5313.68,5313.68,5313.68,5313.68,4437,89,871,
2004-07-26_10:37,5317.32,5317.32,5317.32,5317.32,4681,96,860,
2004-07-26_10:38,5317.37,5317.37,5317.37,5317.37,4264,73,650,
2004-07-26_10:39,5320.11,5320.11,5320.11,5320.11,3140,64,662,
2004-07-26_10:40,5317.82,5317.82,5317.82,5317.82,3971,81,766,
2004-07-26_10:41,5318.01,5318.01,5318.01,5318.01,4276,84,796,
2004-07-26_10:42,5314.34,5314.34,5314.34,5314.34,3200,62,514,
2004-07-26_10:43,5316.46,5316.46,5316.46,5316.46,4921,88,815,
2004-07-26_10:44,5316.91,5316.91,5316.91,5316.91,3948,69,783,
2004-07-26_10:45,5315.44,5315.44,5315.44,5315.44,3086,51,466,
2004-07-26_10:46,5316.56,5316.56,5316.56,5316.56,4163,80,605,
2004-07-26_10:47,5318.88,5318.88,5318.88,5318.88,4004,83,684,
2004-07-26_10:48,5318.06,5318.06,5318.06,5318.06,3259,62,662,
2004-07-26_10:49,5315.32,5315.32,5315.32,5315.32,3021,44,499,
2004-07-26_10:50,5321.73,5321.73,5321.73,5321.73,3502,65,655,
2004-07-26_10:51,5318.56,5318.56,5318.56,5318.56,3893,72,696,
2004-07-26_10:52,5316.83,5316.83,5316.83,5316.83,3243,54,565,
2004-07-26_10:53,5316.10,5316.10,5316.10,5316.10,2695,49,595,
2004-07-26_10:54,5312.45,5312.45,5312.45,5312.45,3355,70,700,
2004-07-26_10:55,5313.69,5313.69,5313.69,5313.69,4226,81,804,
2004-07-26_10:56,5310.16,5310.16,5310.16,5310.16,2846,52,610,
2004-07-26_10:57,5314.42,5314.42,5314.42,5314.42,3249,68,750,
2004-07-26_10:58,5315.63,5315.63,5315.63,5315.63,4458,105,834,
2004-07-26_10:59,5311.90,5311.90,5311.90,5311.90,2700,75,498,
2004-07-26_11:00,5308.99,5308.99,5308.99,5308.99,3406,69,637,
2004-07-26_11:01,5311.39,5311.39,5311.39,5311.39,4264,105,811,
2004-07-26_11:02,5309.08,5309.08,5309.08,5309.08,4017,77,767,
2004-07-26_11:03,5311.32,5311.32,5311.32,5311.32,1632,41,376,
2004-07-26_11:04,5308.22,5308.22,5308.22,5308.22,2851,67,672,
2004-07-26_11:05,5308.82,5308.82,5308.82,5308.82,2867,63,693,
2004-07-26_11:06,5310.21,5310.21,5310.21,5310.21,2976,46,564,
2004-07-26_11:07,5310.89,5310.89,5310.89,5310.89,3240,63,637,
2004-07-26_11:08,5312.87,5312.87,5312.87,5312.87,3560,69,643,
2004-07-26_11:09,5309.80,5309.80,5309.80,5309.80,4086,105,759,
2004-07-26_11:10,5310.32,5310.32,5310.32,5310.32,2184,53,458,
2004-07-26_11:11,5311.14,5311.14,5311.14,5311.14,5274,143,787,
2004-07-26_11:12,5311.09,5311.09,5311.09,5311.09,5037,116,865,
2004-07-26_11:13,5313.06,5313.06,5313.06,5313.06,4231,108,803,
2004-07-26_11:14,5310.54,5310.54,5310.54,5310.54,3113,74,587,
2004-07-26_11:15,5310.31,5310.31,5310.31,5310.31,8546,247,1708,
2004-07-26_11:16,5307.35,5307.35,5307.35,5307.35,6328,134,1122,
2004-07-26_11:17,5307.26,5307.26,5307.26,5307.26,4171,95,884,
2004-07-26_11:18,5304.63,5304.63,5304.63,5304.63,6868,134,1168,
2004-07-26_11:19,5304.07,5304.07,5304.07,5304.07,7646,151,1197,
2004-07-26_11:20,5303.87,5303.87,5303.87,5303.87,5472,129,920,
2004-07-26_11:21,5303.97,5303.97,5303.97,5303.97,5849,125,1011,
2004-07-26_11:22,5307.88,5307.88,5307.88,5307.88,7330,162,1343,
2004-07-26_11:23,5306.61,5306.61,5306.61,5306.61,4645,100,930,
2004-07-26_11:24,5306.06,5306.06,5306.06,5306.06,4044,87,660,
2004-07-26_11:25,5304.74,5304.74,5304.74,5304.74,5278,94,909,
2004-07-26_11:26,5303.93,5303.93,5303.93,5303.93,4263,75,834,
2004-07-26_11:27,5302.63,5302.63,5302.63,5302.63,3199,56,577,
2004-07-26_11:28,5306.25,5306.25,5306.25,5306.25,2433,48,510,
2004-07-26_11:29,5305.36,5305.36,5305.36,5305.36,3868,74,835,
2004-07-26_11:30,5305.11,5305.11,5305.11,5305.11,3171,54,733,
2004-07-26_11:31,5306.87,5306.87,5306.87,5306.87,2078,39,452,
2004-07-26_11:32,5307.38,5307.38,5307.38,5307.38,3380,69,630,
2004-07-26_11:33,5309.13,5309.13,5309.13,5309.13,2661,55,609,
2004-07-26_11:34,5307.79,5307.79,5307.79,5307.79,3290,99,554,
2004-07-26_11:35,5307.58,5307.58,5307.58,5307.58,4739,85,603,
2004-07-26_11:36,5305.21,5305.21,5305.21,5305.21,5095,69,701,
2004-07-26_11:37,5306.34,5306.34,5306.34,5306.34,3778,71,673,
2004-07-26_11:38,5307.78,5307.78,5307.78,5307.78,1942,38,377,
2004-07-26_11:39,5309.55,5309.55,5309.55,5309.55,3394,68,722,
2004-07-26_11:40,5305.23,5305.23,5305.23,5305.23,3736,72,647,
2004-07-26_11:41,5315.30,5315.30,5315.30,5315.30,2799,55,620,
2004-07-26_11:42,5310.23,5310.23,5310.23,5310.23,4773,57,600,
2004-07-26_11:43,5307.40,5307.40,5307.40,5307.40,4828,106,752,
2004-07-26_11:44,5304.69,5304.69,5304.69,5304.69,5434,86,723,
2004-07-26_11:45,5308.52,5308.52,5308.52,5308.52,3109,57,438,
2004-07-26_11:46,5308.38,5308.38,5308.38,5308.38,5508,82,777,
2004-07-26_11:47,5307.03,5307.03,5307.03,5307.03,4771,75,647,
2004-07-26_11:48,5308.26,5308.26,5308.26,5308.26,2990,50,451,
2004-07-26_11:49,5312.04,5312.04,5312.04,5312.04,2733,48,526,
2004-07-26_11:50,5310.83,5310.83,5310.83,5310.83,3516,73,641,
2004-07-26_11:51,5315.97,5315.97,5315.97,5315.97,3854,68,629,
2004-07-26_11:52,5315.15,5315.15,5315.15,5315.15,3875,45,411,
2004-07-26_11:53,5310.54,5310.54,5310.54,5310.54,4464,93,768,
2004-07-26_11:54,5313.47,5313.47,5313.47,5313.47,4325,76,720,
2004-07-26_11:55,5315.43,5315.43,5315.43,5315.43,4055,84,625,
2004-07-26_11:56,5314.34,5314.34,5314.34,5314.34,3433,86,634,
2004-07-26_11:57,5312.72,5312.72,5312.72,5312.72,5257,105,773,
2004-07-26_11:58,5314.60,5314.60,5314.60,5314.60,4544,85,705,
2004-07-26_11:59,5314.85,5314.85,5314.85,5314.85,2249,44,399,
2004-07-26_12:00,5314.68,5314.68,5314.68,5314.68,4353,77,693,
2004-07-26_12:01,5316.00,5316.00,5316.00,5316.00,4263,82,760,
2004-07-26_12:02,5315.68,5315.68,5315.68,5315.68,2985,54,579,
2004-07-26_12:03,5317.85,5317.85,5317.85,5317.85,2432,49,492,
2004-07-26_12:04,5318.54,5318.54,5318.54,5318.54,5628,145,874,
2004-07-26_12:05,5320.03,5320.03,5320.03,5320.03,4896,124,871,
2004-07-26_12:06,5318.63,5318.63,5318.63,5318.63,2378,47,476,
2004-07-26_12:07,5321.43,5321.43,5321.43,5321.43,5589,111,981,
2004-07-26_12:08,5322.30,5322.30,5322.30,5322.30,5434,133,949,
2004-07-26_12:09,5321.74,5321.74,5321.74,5321.74,5606,129,867,
2004-07-26_12:10,5324.89,5324.89,5324.89,5324.89,4792,85,720,
2004-07-26_12:11,5324.16,5324.16,5324.16,5324.16,8701,198,1347,
2004-07-26_12:12,5330.31,5330.31,5330.31,5330.31,6382,157,1171,
2004-07-26_12:13,5329.53,5329.53,5329.53,5329.53,5024,97,902,
2004-07-26_12:14,5329.90,5329.90,5329.90,5329.90,6845,140,1209,
2004-07-26_12:15,5331.20,5331.20,5331.20,5331.20,7996,162,1260,
2004-07-26_12:16,5331.72,5331.72,5331.72,5331.72,3740,83,730,
2004-07-26_12:17,5329.43,5329.43,5329.43,5329.43,5599,95,844,
2004-07-26_12:18,5329.58,5329.58,5329.58,5329.58,4809,107,1004,
2004-07-26_12:19,5328.21,5328.21,5328.21,5328.21,5356,116,965,
2004-07-26_12:20,5325.62,5325.62,5325.62,5325.62,3227,70,559,
2004-07-26_12:21,5322.99,5322.99,5322.99,5322.99,4805,104,893,
2004-07-26_12:22,5323.47,5323.47,5323.47,5323.47,4878,109,982,
2004-07-26_12:23,5325.07,5325.07,5325.07,5325.07,3368,78,632,
2004-07-26_12:24,5324.84,5324.84,5324.84,5324.84,3150,71,652,
2004-07-26_12:25,5323.12,5323.12,5323.12,5323.12,4456,134,899,
2004-07-26_12:26,5322.56,5322.56,5322.56,5322.56,4610,121,742,
2004-07-26_12:27,5323.63,5323.63,5323.63,5323.63,2163,52,409,
2004-07-26_12:28,5323.78,5323.78,5323.78,5323.78,3630,83,766,
2004-07-26_12:29,5328.10,5328.10,5328.10,5328.10,4327,102,918,
2004-07-26_12:30,5327.25,5327.25,5327.25,5327.25,3204,101,708,
2004-07-26_12:31,5328.13,5328.13,5328.13,5328.13,3687,104,680,
2004-07-26_12:32,5326.31,5326.31,5326.31,5326.31,5973,203,1323,
2004-07-26_12:33,5327.95,5327.95,5327.95,5327.95,6551,154,1127,
2004-07-26_12:34,5327.97,5327.97,5327.97,5327.97,3764,79,674,
2004-07-26_12:35,5327.23,5327.23,5327.23,5327.23,6410,145,1047,
2004-07-26_12:36,5329.74,5329.74,5329.74,5329.74,5914,155,1157,
2004-07-26_12:37,5331.40,5331.40,5331.40,5331.40,3259,88,742,
2004-07-26_12:38,5331.42,5331.42,5331.42,5331.42,4187,98,855,
2004-07-26_12:39,5335.26,5335.26,5335.26,5335.26,5163,128,1131,
2004-07-26_12:40,5331.52,5331.52,5331.52,5331.52,6186,108,973,
2004-07-26_12:41,5332.23,5332.23,5332.23,5332.23,5154,101,969,
2004-07-26_12:42,5330.34,5330.34,5330.34,5330.34,7771,177,1288,
2004-07-26_12:43,5329.24,5329.24,5329.24,5329.24,9378,149,1266,
2004-07-26_12:44,5330.27,5330.27,5330.27,5330.27,5968,118,970,
2004-07-26_12:45,5332.53,5332.53,5332.53,5332.53,5315,112,986,
2004-07-26_12:46,5332.05,5332.05,5332.05,5332.05,6417,121,1048,
2004-07-26_12:47,5331.55,5331.55,5331.55,5331.55,6661,145,1205,
2004-07-26_12:48,5330.14,5330.14,5330.14,5330.14,4062,67,602,
2004-07-26_12:49,5331.85,5331.85,5331.85,5331.85,8577,186,1190,
2004-07-26_12:50,5332.93,5332.93,5332.93,5332.93,9614,213,1197,
2004-07-26_12:51,5332.58,5332.58,5332.58,5332.58,5247,123,972,
2004-07-26_12:52,5331.97,5331.97,5331.97,5331.97,4995,104,902,
2004-07-26_12:53,5334.49,5334.49,5334.49,5334.49,6720,142,1282,
2004-07-26_12:54,5333.05,5333.05,5333.05,5333.05,5911,130,1155,
2004-07-26_12:55,5333.24,5333.24,5333.24,5333.24,5886,108,898,
2004-07-26_12:56,5332.41,5332.41,5332.41,5332.41,9151,226,1634,
2004-07-26_12:57,5335.15,5335.15,5335.15,5335.15,7678,164,1486,
2004-07-26_12:58,5336.63,5336.63,5336.63,5336.63,4479,91,971,
2004-07-26_12:59,5334.82,5334.82,5334.82,5334.82,5446,138,960,
2004-07-26_13:00,5335.96,5335.96,5335.96,5335.96,6186,145,1219,
2004-07-26_13:01,5336.86,5336.86,5336.86,5336.86,7785,131,1180,
2004-07-26_13:02,5334.73,5334.73,5334.73,5334.73,3928,66,791,
2004-07-26_13:03,5336.01,5336.01,5336.01,5336.01,7104,142,1342,
2004-07-26_13:04,5335.66,5335.66,5335.66,5335.66,7327,160,1378,
2004-07-26_13:05,5336.33,5336.33,5336.33,5336.33,5183,123,1046,
2004-07-26_13:06,5335.84,5335.84,5335.84,5335.84,5470,127,1126,
2004-07-26_13:07,5332.36,5332.36,5332.36,5332.36,6428,148,1358,
2004-07-26_13:08,5332.00,5332.00,5332.00,5332.00,5248,123,1226,
2004-07-26_13:09,5334.76,5334.76,5334.76,5334.76,4461,94,907,
2004-07-26_13:10,5332.89,5332.89,5332.89,5332.89,8044,184,1596,
2004-07-26_13:11,5335.58,5335.58,5335.58,5335.58,7323,168,1450,
2004-07-26_13:12,5333.62,5333.62,5333.62,5333.62,5406,105,1058,
2004-07-26_13:13,5334.41,5334.41,5334.41,5334.41,8653,202,1699,
2004-07-26_13:14,5332.02,5332.02,5332.02,5332.02,11557,268,2190,
2004-07-26_13:15,5329.05,5329.05,5329.05,5329.05,9395,238,1990,
2004-07-26_13:16,5331.66,5331.66,5331.66,5331.66,5653,118,1136,
2004-07-26_13:17,5329.53,5329.53,5329.53,5329.53,10592,222,2112,
2004-07-26_13:18,5328.23,5328.23,5328.23,5328.23,11355,249,2113,
2004-07-26_13:19,5328.22,5328.22,5328.22,5328.22,7937,160,1442,
2004-07-26_13:20,5325.63,5325.63,5325.63,5325.63,8663,177,1494,
2004-07-26_13:21,5328.20,5328.20,5328.20,5328.20,9628,208,1990,
2004-07-26_13:22,5328.23,5328.23,5328.23,5328.23,10801,222,2061,
2004-07-26_13:23,5331.22,5331.22,5331.22,5331.22,8594,183,1395,
2004-07-26_13:24,5332.83,5332.83,5332.83,5332.83,12642,293,2694,
2004-07-26_13:25,5331.43,5331.43,5331.43,5331.43,13725,280,2876,
2004-07-26_13:26,5331.43,5331.43,5331.43,5331.43,0,0,0,
2004-07-26_13:27,5331.43,5331.43,5331.43,5331.43,0,0,0,
2004-07-26_13:28,5331.43,5331.43,5331.43,5331.43,0,0,0,
2004-07-26_13:29,5331.43,5331.43,5331.43,5331.43,0,0,0,
2004-07-26_13:30,5331.71,5331.71,5331.71,5331.71,100539,2047,19029,
2004-07-27_09:01,5335.56,5335.56,5335.56,5335.56,50328,1254,9097,
2004-07-27_09:02,5338.21,5338.21,5338.21,5338.21,20641,530,3930,
2004-07-27_09:03,5343.37,5343.37,5343.37,5343.37,13797,307,3015,
2004-07-27_09:04,5343.32,5343.32,5343.32,5343.32,16362,365,3298,
2004-07-27_09:05,5348.21,5348.21,5348.21,5348.21,19819,411,3932,
2004-07-27_09:06,5344.08,5344.08,5344.08,5344.08,18824,422,3576,
2004-07-27_09:07,5339.80,5339.80,5339.80,5339.80,14167,289,2743,
2004-07-27_09:08,5335.96,5335.96,5335.96,5335.96,16171,357,3142,
2004-07-27_09:09,5332.01,5332.01,5332.01,5332.01,19733,318,3135,
2004-07-27_09:10,5327.75,5327.75,5327.75,5327.75,11720,240,2331,
2004-07-27_09:11,5326.52,5326.52,5326.52,5326.52,10968,216,2244,
2004-07-27_09:12,5325.56,5325.56,5325.56,5325.56,12283,261,2610,
2004-07-27_09:13,5330.79,5330.79,5330.79,5330.79,12130,251,2342,
2004-07-27_09:14,5327.12,5327.12,5327.12,5327.12,10269,237,1931,
2004-07-27_09:15,5327.14,5327.14,5327.14,5327.14,12740,256,2257,
2004-07-27_09:16,5328.30,5328.30,5328.30,5328.30,19209,379,3225,
2004-07-27_09:17,5330.62,5330.62,5330.62,5330.62,16124,270,2459,
2004-07-27_09:18,5329.13,5329.13,5329.13,5329.13,14266,265,2384,
2004-07-27_09:19,5332.84,5332.84,5332.84,5332.84,17792,353,3222,
2004-07-27_09:20,5331.66,5331.66,5331.66,5331.66,16712,320,2910,
2004-07-27_09:21,5332.48,5332.48,5332.48,5332.48,8779,184,1836,
2004-07-27_09:22,5333.97,5333.97,5333.97,5333.97,11903,252,2241,
2004-07-27_09:23,5330.04,5330.04,5330.04,5330.04,11717,247,2348,
2004-07-27_09:24,5328.88,5328.88,5328.88,5328.88,8800,189,1783,
2004-07-27_09:25,5329.42,5329.42,5329.42,5329.42,8132,174,1648,
2004-07-27_09:26,5327.38,5327.38,5327.38,5327.38,12759,276,2342,
2004-07-27_09:27,5326.42,5326.42,5326.42,5326.42,13208,317,2138,
2004-07-27_09:28,5326.85,5326.85,5326.85,5326.85,8805,215,1584,
2004-07-27_09:29,5327.80,5327.80,5327.80,5327.80,10443,243,1863,
2004-07-27_09:30,5324.74,5324.74,5324.74,5324.74,11139,237,1966,
2004-07-27_09:31,5323.80,5323.80,5323.80,5323.80,7267,144,1485,
2004-07-27_09:32,5319.22,5319.22,5319.22,5319.22,8712,199,1733,
2004-07-27_09:33,5321.21,5321.21,5321.21,5321.21,14745,302,2622,
2004-07-27_09:34,5314.61,5314.61,5314.61,5314.61,12925,265,2536,
2004-07-27_09:35,5313.21,5313.21,5313.21,5313.21,11174,211,1807,
2004-07-27_09:36,5308.28,5308.28,5308.28,5308.28,11708,248,2233,
2004-07-27_09:37,5311.19,5311.19,5311.19,5311.19,13849,290,2738,
2004-07-27_09:38,5307.18,5307.18,5307.18,5307.18,10118,221,2021,
2004-07-27_09:39,5306.79,5306.79,5306.79,5306.79,7110,166,1536,
2004-07-27_09:40,5306.98,5306.98,5306.98,5306.98,9724,241,2168,
2004-07-27_09:41,5305.40,5305.40,5305.40,5305.40,10124,254,2232,
2004-07-27_09:42,5310.11,5310.11,5310.11,5310.11,7726,165,1410,
2004-07-27_09:43,5309.30,5309.30,5309.30,5309.30,8471,187,1743,
2004-07-27_09:44,5306.23,5306.23,5306.23,5306.23,9424,193,1821,
2004-07-27_09:45,5307.95,5307.95,5307.95,5307.95,8341,188,1509,
2004-07-27_09:46,5308.41,5308.41,5308.41,5308.41,5499,120,1107,
2004-07-27_09:47,5306.88,5306.88,5306.88,5306.88,9461,172,1752,
2004-07-27_09:48,5306.85,5306.85,5306.85,5306.85,6648,152,1438,
2004-07-27_09:49,5305.70,5305.70,5305.70,5305.70,6611,147,1365,
2004-07-27_09:50,5308.35,5308.35,5308.35,5308.35,7033,140,1334,
2004-07-27_09:51,5311.52,5311.52,5311.52,5311.52,7918,182,1608,
2004-07-27_09:52,5305.11,5305.11,5305.11,5305.11,9450,201,1469,
2004-07-27_09:53,5306.08,5306.08,5306.08,5306.08,7108,159,1088,
2004-07-27_09:54,5309.35,5309.35,5309.35,5309.35,10253,244,1782,
2004-07-27_09:55,5306.58,5306.58,5306.58,5306.58,7270,147,1491,
2004-07-27_09:56,5302.81,5302.81,5302.81,5302.81,5599,130,1143,
2004-07-27_09:57,5308.68,5308.68,5308.68,5308.68,7212,152,1501,
2004-07-27_09:58,5303.85,5303.85,5303.85,5303.85,8209,167,1664,
2004-07-27_09:59,5300.89,5300.89,5300.89,5300.89,9034,179,1579,
2004-07-27_10:00,5298.91,5298.91,5298.91,5298.91,5494,114,1086,
2004-07-27_10:01,5295.55,5295.55,5295.55,5295.55,11702,254,2127,
2004-07-27_10:02,5293.03,5293.03,5293.03,5293.03,12235,244,2224,
2004-07-27_10:03,5287.09,5287.09,5287.09,5287.09,9678,202,1785,
2004-07-27_10:04,5286.15,5286.15,5286.15,5286.15,14269,351,2874,
2004-07-27_10:05,5282.63,5282.63,5282.63,5282.63,14480,336,2992,
2004-07-27_10:06,5284.41,5284.41,5284.41,5284.41,11845,315,2452,
2004-07-27_10:07,5281.15,5281.15,5281.15,5281.15,7676,178,1626,
2004-07-27_10:08,5280.42,5280.42,5280.42,5280.42,12138,246,2363,
2004-07-27_10:09,5280.65,5280.65,5280.65,5280.65,9741,209,1965,
2004-07-27_10:10,5287.26,5287.26,5287.26,5287.26,6392,139,1440,
2004-07-27_10:11,5284.82,5284.82,5284.82,5284.82,9687,203,1724,
2004-07-27_10:12,5289.94,5289.94,5289.94,5289.94,8705,172,1741,
2004-07-27_10:13,5290.89,5290.89,5290.89,5290.89,7111,144,1559,
2004-07-27_10:14,5289.78,5289.78,5289.78,5289.78,5118,114,1074,
2004-07-27_10:15,5294.92,5294.92,5294.92,5294.92,6348,136,1298,
2004-07-27_10:16,5292.75,5292.75,5292.75,5292.75,6019,133,1307,
2004-07-27_10:17,5298.75,5298.75,5298.75,5298.75,4558,100,973,
2004-07-27_10:18,5295.14,5295.14,5295.14,5295.14,5383,120,974,
2004-07-27_10:19,5294.17,5294.17,5294.17,5294.17,5936,131,1190,
2004-07-27_10:20,5294.27,5294.27,5294.27,5294.27,4476,89,888,
2004-07-27_10:21,5295.84,5295.84,5295.84,5295.84,4107,84,664,
2004-07-27_10:22,5293.75,5293.75,5293.75,5293.75,5919,113,999,
2004-07-27_10:23,5293.74,5293.74,5293.74,5293.74,5457,109,983,
2004-07-27_10:24,5295.68,5295.68,5295.68,5295.68,2771,56,562,
2004-07-27_10:25,5292.98,5292.98,5292.98,5292.98,3951,98,808,
2004-07-27_10:26,5297.75,5297.75,5297.75,5297.75,5872,129,1061,
2004-07-27_10:27,5296.70,5296.70,5296.70,5296.70,4112,89,820,
2004-07-27_10:28,5297.07,5297.07,5297.07,5297.07,3052,71,665,
2004-07-27_10:29,5298.56,5298.56,5298.56,5298.56,4721,94,911,
2004-07-27_10:30,5299.96,5299.96,5299.96,5299.96,4708,90,922,
2004-07-27_10:31,5297.60,5297.60,5297.60,5297.60,3137,67,645,
2004-07-27_10:32,5297.26,5297.26,5297.26,5297.26,5429,107,851,
2004-07-27_10:33,5304.99,5304.99,5304.99,5304.99,7210,167,1397,
2004-07-27_10:34,5302.53,5302.53,5302.53,5302.53,7351,149,1076,
2004-07-27_10:35,5304.81,5304.81,5304.81,5304.81,4389,94,828,
2004-07-27_10:36,5310.37,5310.37,5310.37,5310.37,6237,123,1262,
2004-07-27_10:37,5312.00,5312.00,5312.00,5312.00,7221,159,1418,
2004-07-27_10:38,5311.21,5311.21,5311.21,5311.21,4366,86,907,
2004-07-27_10:39,5310.74,5310.74,5310.74,5310.74,7775,162,1348,
2004-07-27_10:40,5311.37,5311.37,5311.37,5311.37,6903,154,1385,
2004-07-27_10:41,5315.91,5315.91,5315.91,5315.91,8061,146,1362,
2004-07-27_10:42,5314.43,5314.43,5314.43,5314.43,4280,106,941,
2004-07-27_10:43,5317.71,5317.71,5317.71,5317.71,10277,208,1819,
2004-07-27_10:44,5317.72,5317.72,5317.72,5317.72,8468,165,1733,
2004-07-27_10:45,5319.42,5319.42,5319.42,5319.42,6907,129,1065,
2004-07-27_10:46,5322.32,5322.32,5322.32,5322.32,8424,155,1557,
2004-07-27_10:47,5322.18,5322.18,5322.18,5322.18,9608,161,1496,
2004-07-27_10:48,5322.98,5322.98,5322.98,5322.98,11897,219,1848,
2004-07-27_10:49,5323.07,5323.07,5323.07,5323.07,5889,129,1037,
2004-07-27_10:50,5329.64,5329.64,5329.64,5329.64,9148,199,1859,
2004-07-27_10:51,5328.82,5328.82,5328.82,5328.82,11376,233,1873,
2004-07-27_10:52,5330.99,5330.99,5330.99,5330.99,9909,160,1427,
2004-07-27_10:53,5338.10,5338.10,5338.10,5338.10,12159,211,2066,
2004-07-27_10:54,5336.08,5336.08,5336.08,5336.08,13217,253,2314,
2004-07-27_10:55,5335.17,5335.17,5335.17,5335.17,10960,204,1876,
2004-07-27_10:56,5333.51,5333.51,5333.51,5333.51,8119,137,1301,
2004-07-27_10:57,5330.85,5330.85,5330.85,5330.85,9445,177,1921,
2004-07-27_10:58,5329.63,5329.63,5329.63,5329.63,9267,189,1657,
2004-07-27_10:59,5327.96,5327.96,5327.96,5327.96,4740,102,981,
2004-07-27_11:00,5325.89,5325.89,5325.89,5325.89,6681,117,1109,
2004-07-27_11:01,5325.24,5325.24,5325.24,5325.24,5792,105,1149,
2004-07-27_11:02,5326.97,5326.97,5326.97,5326.97,5079,103,1097,
2004-07-27_11:03,5321.89,5321.89,5321.89,5321.89,4116,91,592,
2004-07-27_11:04,5324.55,5324.55,5324.55,5324.55,4955,90,958,
2004-07-27_11:05,5325.97,5325.97,5325.97,5325.97,5232,101,1093,
2004-07-27_11:06,5325.79,5325.79,5325.79,5325.79,4267,69,646,
2004-07-27_11:07,5321.59,5321.59,5321.59,5321.59,3712,73,758,
2004-07-27_11:08,5323.96,5323.96,5323.96,5323.96,5022,94,1019,
2004-07-27_11:09,5322.02,5322.02,5322.02,5322.02,4316,86,891,
2004-07-27_11:10,5323.16,5323.16,5323.16,5323.16,3444,65,586,
2004-07-27_11:11,5325.82,5325.82,5325.82,5325.82,6292,143,1298,
2004-07-27_11:12,5328.85,5328.85,5328.85,5328.85,6098,119,1305,
2004-07-27_11:13,5332.00,5332.00,5332.00,5332.00,4505,77,936,
2004-07-27_11:14,5338.32,5338.32,5338.32,5338.32,7366,159,1411,
2004-07-27_11:15,5335.83,5335.83,5335.83,5335.83,10857,285,1789,
2004-07-27_11:16,5338.78,5338.78,5338.78,5338.78,9586,238,1895,
2004-07-27_11:17,5343.83,5343.83,5343.83,5343.83,7971,196,1728,
2004-07-27_11:18,5347.28,5347.28,5347.28,5347.28,17382,387,3210,
2004-07-27_11:19,5349.41,5349.41,5349.41,5349.41,15278,326,2782,
2004-07-27_11:20,5348.47,5348.47,5348.47,5348.47,10856,232,1971,
2004-07-27_11:21,5350.12,5350.12,5350.12,5350.12,16304,295,2561,
2004-07-27_11:22,5351.81,5351.81,5351.81,5351.81,10977,243,2343,
2004-07-27_11:23,5354.38,5354.38,5354.38,5354.38,9701,207,1904,
2004-07-27_11:24,5351.33,5351.33,5351.33,5351.33,6472,130,1102,
2004-07-27_11:25,5351.09,5351.09,5351.09,5351.09,10455,171,1744,
2004-07-27_11:26,5354.03,5354.03,5354.03,5354.03,8139,178,1577,
2004-07-27_11:27,5348.23,5348.23,5348.23,5348.23,5306,90,1015,
2004-07-27_11:28,5349.02,5349.02,5349.02,5349.02,5872,108,1160,
2004-07-27_11:29,5346.64,5346.64,5346.64,5346.64,7031,152,1572,
2004-07-27_11:30,5346.49,5346.49,5346.49,5346.49,5549,135,1213,
2004-07-27_11:31,5352.92,5352.92,5352.92,5352.92,5909,127,1050,
2004-07-27_11:32,5350.01,5350.01,5350.01,5350.01,7995,206,1626,
2004-07-27_11:33,5353.24,5353.24,5353.24,5353.24,5848,126,1277,
2004-07-27_11:34,5355.35,5355.35,5355.35,5355.35,5115,103,960,
2004-07-27_11:35,5352.18,5352.18,5352.18,5352.18,5226,136,1022,
2004-07-27_11:36,5362.87,5362.87,5362.87,5362.87,7880,209,1852,
2004-07-27_11:37,5362.52,5362.52,5362.52,5362.52,12755,309,2199,
2004-07-27_11:38,5369.18,5369.18,5369.18,5369.18,20979,437,2853,
2004-07-27_11:39,5374.80,5374.80,5374.80,5374.80,27070,604,4776,
2004-07-27_11:40,5378.63,5378.63,5378.63,5378.63,28721,554,4256,
2004-07-27_11:41,5382.45,5382.45,5382.45,5382.45,18922,376,2662,
2004-07-27_11:42,5381.66,5381.66,5381.66,5381.66,17098,412,3284,
2004-07-27_11:43,5377.44,5377.44,5377.44,5377.44,20124,425,3336,
2004-07-27_11:44,5373.92,5373.92,5373.92,5373.92,11776,248,2303,
2004-07-27_11:45,5371.77,5371.77,5371.77,5371.77,9857,206,1644,
2004-07-27_11:46,5373.15,5373.15,5373.15,5373.15,13504,311,2498,
2004-07-27_11:47,5373.83,5373.83,5373.83,5373.83,10374,203,1901,
2004-07-27_11:48,5378.74,5378.74,5378.74,5378.74,5843,121,1212,
2004-07-27_11:49,5373.61,5373.61,5373.61,5373.61,8995,219,1678,
2004-07-27_11:50,5384.25,5384.25,5384.25,5384.25,13055,316,2087,
2004-07-27_11:51,5389.33,5389.33,5389.33,5389.33,15290,421,2730,
2004-07-27_11:52,5394.13,5394.13,5394.13,5394.13,12385,262,1982,
2004-07-27_11:53,5398.96,5398.96,5398.96,5398.96,16443,393,2977,
2004-07-27_11:54,5400.25,5400.25,5400.25,5400.25,19267,407,3288,
2004-07-27_11:55,5402.90,5402.90,5402.90,5402.90,14327,340,2637,
2004-07-27_11:56,5408.47,5408.47,5408.47,5408.47,18946,489,3911,
2004-07-27_11:57,5403.75,5403.75,5403.75,5403.75,22088,497,3921,
2004-07-27_11:58,5400.05,5400.05,5400.05,5400.05,14690,352,2827,
2004-07-27_11:59,5403.34,5403.34,5403.34,5403.34,9830,224,2020,
2004-07-27_12:00,5400.44,5400.44,5400.44,5400.44,14211,290,2766,
2004-07-27_12:01,5401.55,5401.55,5401.55,5401.55,12963,251,2326,
2004-07-27_12:02,5400.57,5400.57,5400.57,5400.57,8415,190,1597,
2004-07-27_12:03,5404.97,5404.97,5404.97,5404.97,8199,187,1888,
2004-07-27_12:04,5402.52,5402.52,5402.52,5402.52,9823,203,2085,
2004-07-27_12:05,5399.82,5399.82,5399.82,5399.82,8335,151,1556,
2004-07-27_12:06,5394.62,5394.62,5394.62,5394.62,4970,105,977,
2004-07-27_12:07,5396.31,5396.31,5396.31,5396.31,6935,143,1557,
2004-07-27_12:08,5392.72,5392.72,5392.72,5392.72,8823,191,1501,
2004-07-27_12:09,5390.45,5390.45,5390.45,5390.45,4949,110,1042,
2004-07-27_12:10,5388.48,5388.48,5388.48,5388.48,8180,163,1435,
2004-07-27_12:11,5399.28,5399.28,5399.28,5399.28,9481,232,1887,
2004-07-27_12:12,5398.87,5398.87,5398.87,5398.87,9238,224,1525,
2004-07-27_12:13,5397.92,5397.92,5397.92,5397.92,4944,117,899,
2004-07-27_12:14,5393.41,5393.41,5393.41,5393.41,7942,184,1417,
2004-07-27_12:15,5398.92,5398.92,5398.92,5398.92,5726,130,1251,
2004-07-27_12:16,5395.81,5395.81,5395.81,5395.81,3943,81,911,
2004-07-27_12:17,5396.71,5396.71,5396.71,5396.71,5466,98,954,
2004-07-27_12:18,5393.53,5393.53,5393.53,5393.53,5058,97,1136,
2004-07-27_12:19,5392.91,5392.91,5392.91,5392.91,4825,100,1028,
2004-07-27_12:20,5396.60,5396.60,5396.60,5396.60,3541,90,702,
2004-07-27_12:21,5402.64,5402.64,5402.64,5402.64,6598,144,1369,
2004-07-27_12:22,5404.93,5404.93,5404.93,5404.93,7485,171,1375,
2004-07-27_12:23,5405.04,5405.04,5405.04,5405.04,8976,194,1530,
2004-07-27_12:24,5405.93,5405.93,5405.93,5405.93,12075,283,2392,
2004-07-27_12:25,5416.45,5416.45,5416.45,5416.45,22209,576,3990,
2004-07-27_12:26,5421.71,5421.71,5421.71,5421.71,29992,751,5602,
2004-07-27_12:27,5421.18,5421.18,5421.18,5421.18,18242,428,3403,
2004-07-27_12:28,5425.50,5425.50,5425.50,5425.50,26517,589,4621,
2004-07-27_12:29,5429.74,5429.74,5429.74,5429.74,20533,336,3041,
2004-07-27_12:30,5421.33,5421.33,5421.33,5421.33,12273,243,2340,
2004-07-27_12:31,5423.14,5423.14,5423.14,5423.14,15729,335,2680,
2004-07-27_12:32,5417.35,5417.35,5417.35,5417.35,18993,339,2783,
2004-07-27_12:33,5415.60,5415.60,5415.60,5415.60,11891,230,2091,
2004-07-27_12:34,5416.89,5416.89,5416.89,5416.89,10216,254,1865,
2004-07-27_12:35,5410.34,5410.34,5410.34,5410.34,12307,254,2143,
2004-07-27_12:36,5416.82,5416.82,5416.82,5416.82,11656,239,2168,
2004-07-27_12:37,5417.54,5417.54,5417.54,5417.54,7581,154,1521,
2004-07-27_12:38,5418.00,5418.00,5418.00,5418.00,10065,182,1723,
2004-07-27_12:39,5415.08,5415.08,5415.08,5415.08,14625,247,2143,
2004-07-27_12:40,5415.38,5415.38,5415.38,5415.38,9478,186,1616,
2004-07-27_12:41,5415.39,5415.39,5415.39,5415.39,5847,112,1073,
2004-07-27_12:42,5412.02,5412.02,5412.02,5412.02,8398,186,1703,
2004-07-27_12:43,5408.23,5408.23,5408.23,5408.23,7709,167,1494,
2004-07-27_12:44,5408.72,5408.72,5408.72,5408.72,5928,124,1225,
2004-07-27_12:45,5403.71,5403.71,5403.71,5403.71,8617,161,1565,
2004-07-27_12:46,5401.52,5401.52,5401.52,5401.52,8556,176,1616,
2004-07-27_12:47,5399.38,5399.38,5399.38,5399.38,8943,183,1671,
2004-07-27_12:48,5402.27,5402.27,5402.27,5402.27,6589,141,1235,
2004-07-27_12:49,5400.04,5400.04,5400.04,5400.04,8467,158,1589,
2004-07-27_12:50,5400.16,5400.16,5400.16,5400.16,7212,135,1317,
2004-07-27_12:51,5404.87,5404.87,5404.87,5404.87,6434,138,1127,
2004-07-27_12:52,5402.81,5402.81,5402.81,5402.81,6229,124,1209,
2004-07-27_12:53,5401.90,5401.90,5401.90,5401.90,9809,179,1585,
2004-07-27_12:54,5402.82,5402.82,5402.82,5402.82,8098,147,1223,
2004-07-27_12:55,5408.56,5408.56,5408.56,5408.56,4743,94,1013,
2004-07-27_12:56,5408.49,5408.49,5408.49,5408.49,5885,114,1250,
2004-07-27_12:57,5411.20,5411.20,5411.20,5411.20,6604,129,1423,
2004-07-27_12:58,5410.03,5410.03,5410.03,5410.03,5334,120,1122,
2004-07-27_12:59,5408.97,5408.97,5408.97,5408.97,6985,143,1311,
2004-07-27_13:00,5411.85,5411.85,5411.85,5411.85,9901,229,2017,
2004-07-27_13:01,5415.70,5415.70,5415.70,5415.70,8368,177,1635,
2004-07-27_13:02,5409.92,5409.92,5409.92,5409.92,6607,139,1206,
2004-07-27_13:03,5413.40,5413.40,5413.40,5413.40,9396,229,1896,
2004-07-27_13:04,5413.57,5413.57,5413.57,5413.57,8108,178,1679,
2004-07-27_13:05,5411.69,5411.69,5411.69,5411.69,6256,124,1194,
2004-07-27_13:06,5411.31,5411.31,5411.31,5411.31,6661,156,1487,
2004-07-27_13:07,5410.48,5410.48,5410.48,5410.48,9681,208,1743,
2004-07-27_13:08,5406.37,5406.37,5406.37,5406.37,8017,144,1530,
2004-07-27_13:09,5408.23,5408.23,5408.23,5408.23,5657,122,1130,
2004-07-27_13:10,5409.90,5409.90,5409.90,5409.90,7403,154,1637,
2004-07-27_13:11,5406.32,5406.32,5406.32,5406.32,10809,226,1618,
2004-07-27_13:12,5405.09,5405.09,5405.09,5405.09,7069,126,1182,
2004-07-27_13:13,5403.13,5403.13,5403.13,5403.13,7256,169,1454,
2004-07-27_13:14,5402.57,5402.57,5402.57,5402.57,9438,187,1791,
2004-07-27_13:15,5408.58,5408.58,5408.58,5408.58,8175,161,1618,
2004-07-27_13:16,5404.54,5404.54,5404.54,5404.54,5243,107,1198,
2004-07-27_13:17,5408.55,5408.55,5408.55,5408.55,8210,189,1723,
2004-07-27_13:18,5411.18,5411.18,5411.18,5411.18,9459,219,1975,
2004-07-27_13:19,5408.12,5408.12,5408.12,5408.12,8515,183,1564,
2004-07-27_13:20,5405.60,5405.60,5405.60,5405.60,10436,255,1919,
2004-07-27_13:21,5409.00,5409.00,5409.00,5409.00,14647,364,2764,
2004-07-27_13:22,5407.55,5407.55,5407.55,5407.55,12339,268,2484,
2004-07-27_13:23,5407.87,5407.87,5407.87,5407.87,13860,289,2251,
2004-07-27_13:24,5403.85,5403.85,5403.85,5403.85,15820,315,3212,
2004-07-27_13:25,5405.74,5405.74,5405.74,5405.74,18692,368,3522,
2004-07-27_13:26,5405.74,5405.74,5405.74,5405.74,0,0,0,
2004-07-27_13:27,5405.74,5405.74,5405.74,5405.74,0,0,0,
2004-07-27_13:28,5405.74,5405.74,5405.74,5405.74,0,0,0,
2004-07-27_13:29,5405.74,5405.74,5405.74,5405.74,0,0,0,
2004-07-27_13:30,5398.61,5398.61,5398.61,5398.61,109667,2235,19361,
2004-07-28_09:01,5431.59,5431.59,5431.59,5431.59,84569,1638,14835,
2004-07-28_09:02,5435.50,5435.50,5435.50,5435.50,34364,694,6111,
2004-07-28_09:03,5430.32,5430.32,5430.32,5430.32,25188,558,4877,
2004-07-28_09:04,5425.04,5425.04,5425.04,5425.04,28077,566,4896,
2004-07-28_09:05,5419.34,5419.34,5419.34,5419.34,30088,616,5550,
2004-07-28_09:06,5417.88,5417.88,5417.88,5417.88,24170,492,4417,
2004-07-28_09:07,5417.22,5417.22,5417.22,5417.22,18494,385,3223,
2004-07-28_09:08,5419.19,5419.19,5419.19,5419.19,22105,455,3999,
2004-07-28_09:09,5420.75,5420.75,5420.75,5420.75,27217,539,4490,
2004-07-28_09:10,5426.84,5426.84,5426.84,5426.84,24250,494,4005,
2004-07-28_09:11,5429.06,5429.06,5429.06,5429.06,18636,432,3702,
2004-07-28_09:12,5430.09,5430.09,5430.09,5430.09,30230,641,4973,
2004-07-28_09:13,5431.18,5431.18,5431.18,5431.18,26464,478,4331,
2004-07-28_09:14,5428.62,5428.62,5428.62,5428.62,18170,443,3262,
2004-07-28_09:15,5423.59,5423.59,5423.59,5423.59,26398,619,4423,
2004-07-28_09:16,5423.96,5423.96,5423.96,5423.96,23097,518,4417,
2004-07-28_09:17,5418.88,5418.88,5418.88,5418.88,17373,382,3401,
2004-07-28_09:18,5419.28,5419.28,5419.28,5419.28,13677,287,2556,
2004-07-28_09:19,5421.44,5421.44,5421.44,5421.44,21856,492,3828,
2004-07-28_09:20,5423.12,5423.12,5423.12,5423.12,18771,430,3267,
2004-07-28_09:21,5424.44,5424.44,5424.44,5424.44,11537,260,2314,
2004-07-28_09:22,5426.96,5426.96,5426.96,5426.96,14445,352,2781,
2004-07-28_09:23,5432.36,5432.36,5432.36,5432.36,16377,387,3061,
2004-07-28_09:24,5433.54,5433.54,5433.54,5433.54,15111,320,2886,
2004-07-28_09:25,5438.34,5438.34,5438.34,5438.34,12282,301,2442,
2004-07-28_09:26,5440.55,5440.55,5440.55,5440.55,21341,487,3849,
2004-07-28_09:27,5443.08,5443.08,5443.08,5443.08,17881,389,3302,
2004-07-28_09:28,5444.71,5444.71,5444.71,5444.71,11842,244,2361,
2004-07-28_09:29,5444.27,5444.27,5444.27,5444.27,19623,450,3533,
2004-07-28_09:30,5437.29,5437.29,5437.29,5437.29,18427,363,3440,
2004-07-28_09:31,5437.00,5437.00,5437.00,5437.00,14715,293,2699,
2004-07-28_09:32,5436.15,5436.15,5436.15,5436.15,11433,265,2334,
2004-07-28_09:33,5433.37,5433.37,5433.37,5433.37,18942,376,3160,
2004-07-28_09:34,5430.34,5430.34,5430.34,5430.34,18651,355,2892,
2004-07-28_09:35,5426.78,5426.78,5426.78,5426.78,12509,214,2045,
2004-07-28_09:36,5426.78,5426.78,5426.78,5426.78,14201,307,2728,
2004-07-28_09:37,5421.54,5421.54,5421.54,5421.54,13831,318,2649,
2004-07-28_09:38,5420.02,5420.02,5420.02,5420.02,10487,211,1979,
2004-07-28_09:39,5420.46,5420.46,5420.46,5420.46,8186,178,1562,
2004-07-28_09:40,5422.78,5422.78,5422.78,5422.78,8671,200,1968,
2004-07-28_09:41,5423.87,5423.87,5423.87,5423.87,10054,203,1897,
2004-07-28_09:42,5424.88,5424.88,5424.88,5424.88,6291,113,1216,
2004-07-28_09:43,5424.66,5424.66,5424.66,5424.66,8278,162,1513,
2004-07-28_09:44,5424.31,5424.31,5424.31,5424.31,10703,194,1851,
2004-07-28_09:45,5422.50,5422.50,5422.50,5422.50,8793,146,1569,
2004-07-28_09:46,5422.06,5422.06,5422.06,5422.06,6737,104,1227,
2004-07-28_09:47,5422.47,5422.47,5422.47,5422.47,9480,160,1789,
2004-07-28_09:48,5421.10,5421.10,5421.10,5421.10,10405,182,1784,
2004-07-28_09:49,5420.85,5420.85,5420.85,5420.85,6353,137,1264,
2004-07-28_09:50,5420.68,5420.68,5420.68,5420.68,7337,163,1481,
2004-07-28_09:51,5420.47,5420.47,5420.47,5420.47,7612,154,1516,
2004-07-28_09:52,5418.59,5418.59,5418.59,5418.59,6993,125,1263,
2004-07-28_09:53,5419.93,5419.93,5419.93,5419.93,4719,108,947,
2004-07-28_09:54,5418.35,5418.35,5418.35,5418.35,9952,200,1686,
2004-07-28_09:55,5417.47,5417.47,5417.47,5417.47,9394,178,1577,
2004-07-28_09:56,5413.29,5413.29,5413.29,5413.29,8621,153,1447,
2004-07-28_09:57,5410.11,5410.11,5410.11,5410.11,10847,269,2028,
2004-07-28_09:58,5408.03,5408.03,5408.03,5408.03,12615,287,2406,
2004-07-28_09:59,5410.58,5410.58,5410.58,5410.58,10666,217,2008,
2004-07-28_10:00,5407.42,5407.42,5407.42,5407.42,9186,186,1653,
2004-07-28_10:01,5408.82,5408.82,5408.82,5408.82,10888,245,2093,
2004-07-28_10:02,5407.26,5407.26,5407.26,5407.26,9614,182,1788,
2004-07-28_10:03,5401.11,5401.11,5401.11,5401.11,6450,129,1250,
2004-07-28_10:04,5404.85,5404.85,5404.85,5404.85,6749,153,1431,
2004-07-28_10:05,5405.67,5405.67,5405.67,5405.67,7326,160,1589,
2004-07-28_10:06,5406.71,5406.71,5406.71,5406.71,8001,119,1286,
2004-07-28_10:07,5406.71,5406.71,5406.71,5406.71,5609,100,987,
2004-07-28_10:08,5403.55,5403.55,5403.55,5403.55,8942,182,1588,
2004-07-28_10:09,5405.12,5405.12,5405.12,5405.12,7519,150,1421,
2004-07-28_10:10,5406.66,5406.66,5406.66,5406.66,5452,106,957,
2004-07-28_10:11,5403.90,5403.90,5403.90,5403.90,6235,134,1206,
2004-07-28_10:12,5406.98,5406.98,5406.98,5406.98,4653,114,1144,
2004-07-28_10:13,5405.18,5405.18,5405.18,5405.18,4759,114,952,
2004-07-28_10:14,5405.11,5405.11,5405.11,5405.11,3544,91,733,
2004-07-28_10:15,5406.56,5406.56,5406.56,5406.56,5830,129,1050,
2004-07-28_10:16,5405.22,5405.22,5405.22,5405.22,5948,116,1103,
2004-07-28_10:17,5405.45,5405.45,5405.45,5405.45,5625,118,1022,
2004-07-28_10:18,5406.25,5406.25,5406.25,5406.25,5341,120,996,
2004-07-28_10:19,5405.39,5405.39,5405.39,5405.39,6515,140,1148,
2004-07-28_10:20,5407.39,5407.39,5407.39,5407.39,6288,122,1139,
2004-07-28_10:21,5410.79,5410.79,5410.79,5410.79,4318,101,785,
2004-07-28_10:22,5411.30,5411.30,5411.30,5411.30,5901,127,1326,
2004-07-28_10:23,5414.28,5414.28,5414.28,5414.28,6305,126,1363,
2004-07-28_10:24,5415.19,5415.19,5415.19,5415.19,4671,106,968,
2004-07-28_10:25,5414.81,5414.81,5414.81,5414.81,6348,126,1260,
2004-07-28_10:26,5411.93,5411.93,5411.93,5411.93,6824,141,1373,
2004-07-28_10:27,5413.02,5413.02,5413.02,5413.02,6119,118,1160,
2004-07-28_10:28,5413.81,5413.81,5413.81,5413.81,3541,68,750,
2004-07-28_10:29,5414.62,5414.62,5414.62,5414.62,5702,130,1144,
2004-07-28_10:30,5411.61,5411.61,5411.61,5411.61,5862,116,1110,
2004-07-28_10:31,5413.98,5413.98,5413.98,5413.98,5470,108,1042,
2004-07-28_10:32,5411.98,5411.98,5411.98,5411.98,6344,121,1200,
2004-07-28_10:33,5412.12,5412.12,5412.12,5412.12,6446,105,1231,
2004-07-28_10:34,5409.99,5409.99,5409.99,5409.99,5337,102,1033,
2004-07-28_10:35,5408.75,5408.75,5408.75,5408.75,3381,71,678,
2004-07-28_10:36,5410.13,5410.13,5410.13,5410.13,6688,134,1229,
2004-07-28_10:37,5408.81,5408.81,5408.81,5408.81,5567,129,1244,
2004-07-28_10:38,5405.00,5405.00,5405.00,5405.00,3400,73,736,
2004-07-28_10:39,5408.40,5408.40,5408.40,5408.40,4611,88,888,
2004-07-28_10:40,5406.59,5406.59,5406.59,5406.59,5894,120,1046,
2004-07-28_10:41,5405.40,5405.40,5405.40,5405.40,3893,83,879,
2004-07-28_10:42,5402.75,5402.75,5402.75,5402.75,2723,79,594,
2004-07-28_10:43,5403.18,5403.18,5403.18,5403.18,4880,104,995,
2004-07-28_10:44,5401.37,5401.37,5401.37,5401.37,6148,151,1170,
2004-07-28_10:45,5401.90,5401.90,5401.90,5401.90,5303,127,966,
2004-07-28_10:46,5398.98,5398.98,5398.98,5398.98,4256,96,918,
2004-07-28_10:47,5397.05,5397.05,5397.05,5397.05,6131,138,1185,
2004-07-28_10:48,5395.60,5395.60,5395.60,5395.60,6310,128,1212,
2004-07-28_10:49,5397.50,5397.50,5397.50,5397.50,4565,98,922,
2004-07-28_10:50,5393.79,5393.79,5393.79,5393.79,8541,167,1651,
2004-07-28_10:51,5395.89,5395.89,5395.89,5395.89,7049,148,1302,
2004-07-28_10:52,5394.94,5394.94,5394.94,5394.94,6518,123,1053,
2004-07-28_10:53,5395.64,5395.64,5395.64,5395.64,5490,103,1013,
2004-07-28_10:54,5393.18,5393.18,5393.18,5393.18,9000,216,1439,
2004-07-28_10:55,5393.91,5393.91,5393.91,5393.91,7775,193,1197,
2004-07-28_10:56,5391.24,5391.24,5391.24,5391.24,3891,76,818,
2004-07-28_10:57,5392.57,5392.57,5392.57,5392.57,6793,167,1205,
2004-07-28_10:58,5388.28,5388.28,5388.28,5388.28,5956,130,1121,
2004-07-28_10:59,5393.89,5393.89,5393.89,5393.89,4558,101,949,
2004-07-28_11:00,5390.95,5390.95,5390.95,5390.95,4907,101,950,
2004-07-28_11:01,5393.75,5393.75,5393.75,5393.75,5583,111,1076,
2004-07-28_11:02,5393.27,5393.27,5393.27,5393.27,5402,107,998,
2004-07-28_11:03,5394.25,5394.25,5394.25,5394.25,3056,69,605,
2004-07-28_11:04,5393.32,5393.32,5393.32,5393.32,6147,121,1095,
2004-07-28_11:05,5391.66,5391.66,5391.66,5391.66,6025,113,1073,
2004-07-28_11:06,5390.49,5390.49,5390.49,5390.49,4681,107,953,
2004-07-28_11:07,5389.30,5389.30,5389.30,5389.30,4757,119,851,
2004-07-28_11:08,5389.65,5389.65,5389.65,5389.65,6755,157,1238,
2004-07-28_11:09,5389.86,5389.86,5389.86,5389.86,8877,192,1385,
2004-07-28_11:10,5389.11,5389.11,5389.11,5389.11,4508,97,782,
2004-07-28_11:11,5388.37,5388.37,5388.37,5388.37,8051,150,1316,
2004-07-28_11:12,5391.22,5391.22,5391.22,5391.22,7481,167,1407,
2004-07-28_11:13,5391.77,5391.77,5391.77,5391.77,6163,151,881,
2004-07-28_11:14,5396.07,5396.07,5396.07,5396.07,3737,98,784,
2004-07-28_11:15,5394.36,5394.36,5394.36,5394.36,5654,143,1083,
2004-07-28_11:16,5393.75,5393.75,5393.75,5393.75,5162,114,1029,
2004-07-28_11:17,5395.89,5395.89,5395.89,5395.89,4593,86,703,
2004-07-28_11:18,5399.02,5399.02,5399.02,5399.02,4752,95,951,
2004-07-28_11:19,5399.07,5399.07,5399.07,5399.07,6083,115,1026,
2004-07-28_11:20,5399.19,5399.19,5399.19,5399.19,4231,78,811,
2004-07-28_11:21,5397.69,5397.69,5397.69,5397.69,4992,101,956,
2004-07-28_11:22,5399.21,5399.21,5399.21,5399.21,4979,99,1047,
2004-07-28_11:23,5400.04,5400.04,5400.04,5400.04,4094,91,895,
2004-07-28_11:24,5401.12,5401.12,5401.12,5401.12,2928,62,551,
2004-07-28_11:25,5401.47,5401.47,5401.47,5401.47,6353,154,1098,
2004-07-28_11:26,5403.46,5403.46,5403.46,5403.46,6481,140,1068,
2004-07-28_11:27,5404.26,5404.26,5404.26,5404.26,4728,101,809,
2004-07-28_11:28,5407.12,5407.12,5407.12,5407.12,5230,94,909,
2004-07-28_11:29,5408.53,5408.53,5408.53,5408.53,7537,166,1312,
2004-07-28_11:30,5409.42,5409.42,5409.42,5409.42,6443,127,1181,
2004-07-28_11:31,5409.54,5409.54,5409.54,5409.54,4394,128,987,
2004-07-28_11:32,5410.61,5410.61,5410.61,5410.61,7283,208,1507,
2004-07-28_11:33,5413.04,5413.04,5413.04,5413.04,6667,185,1192,
2004-07-28_11:34,5410.66,5410.66,5410.66,5410.66,4397,97,750,
2004-07-28_11:35,5410.83,5410.83,5410.83,5410.83,5352,119,1004,
2004-07-28_11:36,5412.34,5412.34,5412.34,5412.34,5666,139,1191,
2004-07-28_11:37,5418.69,5418.69,5418.69,5418.69,5292,99,1123,
2004-07-28_11:38,5416.12,5416.12,5416.12,5416.12,3629,94,681,
2004-07-28_11:39,5415.75,5415.75,5415.75,5415.75,7857,168,1192,
2004-07-28_11:40,5411.98,5411.98,5411.98,5411.98,6830,136,1190,
2004-07-28_11:41,5412.64,5412.64,5412.64,5412.64,4806,112,947,
2004-07-28_11:42,5407.47,5407.47,5407.47,5407.47,5077,113,917,
2004-07-28_11:43,5404.98,5404.98,5404.98,5404.98,6224,121,1098,
2004-07-28_11:44,5406.37,5406.37,5406.37,5406.37,5820,152,1015,
2004-07-28_11:45,5406.86,5406.86,5406.86,5406.86,2920,85,510,
2004-07-28_11:46,5407.27,5407.27,5407.27,5407.27,4053,99,739,
2004-07-28_11:47,5407.14,5407.14,5407.14,5407.14,4291,90,801,
2004-07-28_11:48,5406.07,5406.07,5406.07,5406.07,3015,58,527,
2004-07-28_11:49,5405.65,5405.65,5405.65,5405.65,3240,66,614,
2004-07-28_11:50,5404.05,5404.05,5404.05,5404.05,4302,76,763,
2004-07-28_11:51,5405.41,5405.41,5405.41,5405.41,4338,104,751,
2004-07-28_11:52,5407.21,5407.21,5407.21,5407.21,1906,44,462,
2004-07-28_11:53,5402.53,5402.53,5402.53,5402.53,4758,133,771,
2004-07-28_11:54,5401.38,5401.38,5401.38,5401.38,4445,116,883,
2004-07-28_11:55,5402.22,5402.22,5402.22,5402.22,3818,83,579,
2004-07-28_11:56,5401.58,5401.58,5401.58,5401.58,3547,91,681,
2004-07-28_11:57,5401.19,5401.19,5401.19,5401.19,5233,133,781,
2004-07-28_11:58,5404.55,5404.55,5404.55,5404.55,4391,117,762,
2004-07-28_11:59,5408.18,5408.18,5408.18,5408.18,2194,57,514,
2004-07-28_12:00,5405.13,5405.13,5405.13,5405.13,3837,98,656,
2004-07-28_12:01,5404.65,5404.65,5404.65,5404.65,3897,104,647,
2004-07-28_12:02,5403.47,5403.47,5403.47,5403.47,2674,57,542,
2004-07-28_12:03,5405.21,5405.21,5405.21,5405.21,3090,61,573,
2004-07-28_12:04,5403.84,5403.84,5403.84,5403.84,3835,85,781,
2004-07-28_12:05,5403.64,5403.64,5403.64,5403.64,3980,98,661,
2004-07-28_12:06,5401.46,5401.46,5401.46,5401.46,2579,60,419,
2004-07-28_12:07,5407.71,5407.71,5407.71,5407.71,4482,80,802,
2004-07-28_12:08,5404.84,5404.84,5404.84,5404.84,6214,106,872,
2004-07-28_12:09,5404.63,5404.63,5404.63,5404.63,4160,66,593,
2004-07-28_12:10,5404.95,5404.95,5404.95,5404.95,2873,64,509,
2004-07-28_12:11,5404.99,5404.99,5404.99,5404.99,4629,86,807,
2004-07-28_12:12,5404.80,5404.80,5404.80,5404.80,3839,82,701,
2004-07-28_12:13,5404.79,5404.79,5404.79,5404.79,2633,91,403,
2004-07-28_12:14,5403.14,5403.14,5403.14,5403.14,4549,108,742,
2004-07-28_12:15,5401.52,5401.52,5401.52,5401.52,4779,98,784,
2004-07-28_12:16,5402.34,5402.34,5402.34,5402.34,6114,135,744,
2004-07-28_12:17,5402.17,5402.17,5402.17,5402.17,4089,90,696,
2004-07-28_12:18,5401.57,5401.57,5401.57,5401.57,4196,90,888,
2004-07-28_12:19,5399.43,5399.43,5399.43,5399.43,4522,110,892,
2004-07-28_12:20,5397.95,5397.95,5397.95,5397.95,3594,87,569,
2004-07-28_12:21,5395.15,5395.15,5395.15,5395.15,6281,142,1089,
2004-07-28_12:22,5392.23,5392.23,5392.23,5392.23,7470,161,1328,
2004-07-28_12:23,5392.15,5392.15,5392.15,5392.15,8603,171,1297,
2004-07-28_12:24,5394.77,5394.77,5394.77,5394.77,5894,165,1536,
2004-07-28_12:25,5387.41,5387.41,5387.41,5387.41,8248,177,1528,
2004-07-28_12:26,5390.01,5390.01,5390.01,5390.01,6738,131,1435,
2004-07-28_12:27,5390.04,5390.04,5390.04,5390.04,4324,108,869,
2004-07-28_12:28,5386.45,5386.45,5386.45,5386.45,8062,181,1468,
2004-07-28_12:29,5387.68,5387.68,5387.68,5387.68,8508,194,1491,
2004-07-28_12:30,5387.46,5387.46,5387.46,5387.46,3225,72,750,
2004-07-28_12:31,5389.61,5389.61,5389.61,5389.61,4878,130,952,
2004-07-28_12:32,5392.40,5392.40,5392.40,5392.40,4995,108,1068,
2004-07-28_12:33,5394.83,5394.83,5394.83,5394.83,6085,122,1158,
2004-07-28_12:34,5395.56,5395.56,5395.56,5395.56,3752,90,795,
2004-07-28_12:35,5397.83,5397.83,5397.83,5397.83,7174,149,1176,
2004-07-28_12:36,5399.71,5399.71,5399.71,5399.71,6238,160,1274,
2004-07-28_12:37,5400.72,5400.72,5400.72,5400.72,3850,92,777,
2004-07-28_12:38,5401.55,5401.55,5401.55,5401.55,4389,98,950,
2004-07-28_12:39,5400.45,5400.45,5400.45,5400.45,5230,126,1100,
2004-07-28_12:40,5402.12,5402.12,5402.12,5402.12,5408,104,1024,
2004-07-28_12:41,5398.74,5398.74,5398.74,5398.74,3078,81,790,
2004-07-28_12:42,5397.84,5397.84,5397.84,5397.84,5311,119,968,
2004-07-28_12:43,5396.13,5396.13,5396.13,5396.13,4956,94,904,
2004-07-28_12:44,5393.19,5393.19,5393.19,5393.19,3276,71,670,
2004-07-28_12:45,5392.95,5392.95,5392.95,5392.95,3836,83,736,
2004-07-28_12:46,5394.17,5394.17,5394.17,5394.17,5230,118,1100,
2004-07-28_12:47,5395.36,5395.36,5395.36,5395.36,4755,100,988,
2004-07-28_12:48,5393.54,5393.54,5393.54,5393.54,4008,71,646,
2004-07-28_12:49,5392.86,5392.86,5392.86,5392.86,4000,98,924,
2004-07-28_12:50,5392.71,5392.71,5392.71,5392.71,6379,92,998,
2004-07-28_12:51,5390.82,5390.82,5390.82,5390.82,3143,53,677,
2004-07-28_12:52,5389.82,5389.82,5389.82,5389.82,4108,73,722,
2004-07-28_12:53,5391.42,5391.42,5391.42,5391.42,4995,115,1158,
2004-07-28_12:54,5388.23,5388.23,5388.23,5388.23,3938,93,887,
2004-07-28_12:55,5389.91,5389.91,5389.91,5389.91,2527,63,625,
2004-07-28_12:56,5388.05,5388.05,5388.05,5388.05,5562,96,1105,
2004-07-28_12:57,5387.64,5387.64,5387.64,5387.64,7031,127,1071,
2004-07-28_12:58,5389.50,5389.50,5389.50,5389.50,4217,72,765,
2004-07-28_12:59,5390.78,5390.78,5390.78,5390.78,4517,103,886,
2004-07-28_13:00,5384.70,5384.70,5384.70,5384.70,5728,114,1086,
2004-07-28_13:01,5387.48,5387.48,5387.48,5387.48,5109,135,1049,
2004-07-28_13:02,5386.04,5386.04,5386.04,5386.04,4160,90,754,
2004-07-28_13:03,5385.87,5385.87,5385.87,5385.87,7132,145,1294,
2004-07-28_13:04,5390.66,5390.66,5390.66,5390.66,7257,143,1349,
2004-07-28_13:05,5391.42,5391.42,5391.42,5391.42,5072,102,1075,
2004-07-28_13:06,5389.66,5389.66,5389.66,5389.66,5506,118,1155,
2004-07-28_13:07,5387.61,5387.61,5387.61,5387.61,6389,126,1274,
2004-07-28_13:08,5384.79,5384.79,5384.79,5384.79,8357,165,1441,
2004-07-28_13:09,5386.64,5386.64,5386.64,5386.64,5356,106,1004,
2004-07-28_13:10,5385.87,5385.87,5385.87,5385.87,9002,196,1634,
2004-07-28_13:11,5381.24,5381.24,5381.24,5381.24,7212,164,1550,
2004-07-28_13:12,5379.04,5379.04,5379.04,5379.04,5848,114,1232,
2004-07-28_13:13,5379.81,5379.81,5379.81,5379.81,10164,240,1943,
2004-07-28_13:14,5378.15,5378.15,5378.15,5378.15,13069,263,2490,
2004-07-28_13:15,5379.01,5379.01,5379.01,5379.01,11904,274,2327,
2004-07-28_13:16,5375.69,5375.69,5375.69,5375.69,8471,179,1743,
2004-07-28_13:17,5375.86,5375.86,5375.86,5375.86,11981,267,2618,
2004-07-28_13:18,5378.76,5378.76,5378.76,5378.76,11453,235,2534,
2004-07-28_13:19,5384.39,5384.39,5384.39,5384.39,8345,184,1829,
2004-07-28_13:20,5386.63,5386.63,5386.63,5386.63,10382,227,2244,
2004-07-28_13:21,5386.67,5386.67,5386.67,5386.67,12802,309,2503,
2004-07-28_13:22,5391.31,5391.31,5391.31,5391.31,13730,299,2545,
2004-07-28_13:23,5394.18,5394.18,5394.18,5394.18,9775,235,2070,
2004-07-28_13:24,5395.10,5395.10,5395.10,5395.10,15195,366,3208,
2004-07-28_13:25,5393.65,5393.65,5393.65,5393.65,16253,344,3413,
2004-07-28_13:26,5393.65,5393.65,5393.65,5393.65,0,0,0,
2004-07-28_13:27,5393.65,5393.65,5393.65,5393.65,0,0,0,
2004-07-28_13:28,5393.65,5393.65,5393.65,5393.65,0,0,0,
2004-07-28_13:29,5393.65,5393.65,5393.65,5393.65,0,0,0,
2004-07-28_13:30,5383.57,5383.57,5383.57,5383.57,121047,2603,22690,
2004-07-29_09:01,5378.23,5378.23,5378.23,5378.23,43058,874,8365,
2004-07-29_09:02,5379.07,5379.07,5379.07,5379.07,15424,348,3187,
2004-07-29_09:03,5379.64,5379.64,5379.64,5379.64,13415,251,2548,
2004-07-29_09:04,5382.37,5382.37,5382.37,5382.37,10659,245,2371,
2004-07-29_09:05,5382.44,5382.44,5382.44,5382.44,19356,442,3496,
2004-07-29_09:06,5384.58,5384.58,5384.58,5384.58,14563,327,3105,
2004-07-29_09:07,5383.46,5383.46,5383.46,5383.46,11408,233,2239,
2004-07-29_09:08,5388.41,5388.41,5388.41,5388.41,13242,272,2680,
2004-07-29_09:09,5387.14,5387.14,5387.14,5387.14,16242,327,3048,
2004-07-29_09:10,5387.85,5387.85,5387.85,5387.85,11251,242,2259,
2004-07-29_09:11,5385.96,5385.96,5385.96,5385.96,8368,180,1857,
2004-07-29_09:12,5384.75,5384.75,5384.75,5384.75,11980,271,2556,
2004-07-29_09:13,5385.78,5385.78,5385.78,5385.78,10501,213,2236,
2004-07-29_09:14,5383.13,5383.13,5383.13,5383.13,8733,199,1789,
2004-07-29_09:15,5375.72,5375.72,5375.72,5375.72,10550,236,2107,
2004-07-29_09:16,5372.08,5372.08,5372.08,5372.08,14531,287,2953,
2004-07-29_09:17,5366.75,5366.75,5366.75,5366.75,13809,260,2756,
2004-07-29_09:18,5361.93,5361.93,5361.93,5361.93,13094,265,2351,
2004-07-29_09:19,5360.06,5360.06,5360.06,5360.06,14696,308,3052,
2004-07-29_09:20,5355.07,5355.07,5355.07,5355.07,10816,235,2441,
2004-07-29_09:21,5357.41,5357.41,5357.41,5357.41,9943,206,1887,
2004-07-29_09:22,5360.16,5360.16,5360.16,5360.16,10144,226,2062,
2004-07-29_09:23,5361.36,5361.36,5361.36,5361.36,11615,249,2311,
2004-07-29_09:24,5364.70,5364.70,5364.70,5364.70,7882,155,1618,
2004-07-29_09:25,5366.13,5366.13,5366.13,5366.13,5763,120,1165,
2004-07-29_09:26,5369.17,5369.17,5369.17,5369.17,8238,161,1819,
2004-07-29_09:27,5368.97,5368.97,5368.97,5368.97,7366,165,1606,
2004-07-29_09:28,5374.95,5374.95,5374.95,5374.95,7111,149,1366,
2004-07-29_09:29,5375.30,5375.30,5375.30,5375.30,8026,171,1592,
2004-07-29_09:30,5375.92,5375.92,5375.92,5375.92,8277,163,1723,
2004-07-29_09:31,5372.31,5372.31,5372.31,5372.31,6636,134,1344,
2004-07-29_09:32,5372.84,5372.84,5372.84,5372.84,6007,108,1157,
2004-07-29_09:33,5374.96,5374.96,5374.96,5374.96,8657,196,1685,
2004-07-29_09:34,5369.69,5369.69,5369.69,5369.69,8170,168,1624,
2004-07-29_09:35,5374.96,5374.96,5374.96,5374.96,3811,73,818,
2004-07-29_09:36,5376.00,5376.00,5376.00,5376.00,5270,100,1041,
2004-07-29_09:37,5372.76,5372.76,5372.76,5372.76,5899,113,1142,
2004-07-29_09:38,5372.20,5372.20,5372.20,5372.20,4653,83,802,
2004-07-29_09:39,5372.73,5372.73,5372.73,5372.73,3763,92,721,
2004-07-29_09:40,5371.37,5371.37,5371.37,5371.37,5872,113,942,
2004-07-29_09:41,5371.52,5371.52,5371.52,5371.52,6011,115,1039,
2004-07-29_09:42,5369.79,5369.79,5369.79,5369.79,4866,95,885,
2004-07-29_09:43,5368.25,5368.25,5368.25,5368.25,5986,109,983,
2004-07-29_09:44,5371.43,5371.43,5371.43,5371.43,5966,98,1171,
2004-07-29_09:45,5371.44,5371.44,5371.44,5371.44,4608,108,899,
2004-07-29_09:46,5374.22,5374.22,5374.22,5374.22,4207,91,811,
2004-07-29_09:47,5377.40,5377.40,5377.40,5377.40,6791,123,1126,
2004-07-29_09:48,5379.87,5379.87,5379.87,5379.87,7512,146,1303,
2004-07-29_09:49,5378.55,5378.55,5378.55,5378.55,5996,133,1047,
2004-07-29_09:50,5380.13,5380.13,5380.13,5380.13,7058,144,1310,
2004-07-29_09:51,5383.72,5383.72,5383.72,5383.72,6619,154,1501,
2004-07-29_09:52,5383.72,5383.72,5383.72,5383.72,7660,195,1577,
2004-07-29_09:53,5385.42,5385.42,5385.42,5385.42,7652,161,1359,
2004-07-29_09:54,5392.22,5392.22,5392.22,5392.22,10340,245,1921,
2004-07-29_09:55,5391.85,5391.85,5391.85,5391.85,11191,243,1956,
2004-07-29_09:56,5393.44,5393.44,5393.44,5393.44,7123,193,1635,
2004-07-29_09:57,5393.98,5393.98,5393.98,5393.98,9597,212,1911,
2004-07-29_09:58,5393.95,5393.95,5393.95,5393.95,12094,273,2145,
2004-07-29_09:59,5395.71,5395.71,5395.71,5395.71,10035,207,1624,
2004-07-29_10:00,5396.62,5396.62,5396.62,5396.62,5346,196,998,
2004-07-29_10:01,5399.22,5399.22,5399.22,5399.22,9092,217,1689,
2004-07-29_10:02,5397.67,5397.67,5397.67,5397.67,6648,148,1393,
2004-07-29_10:03,5394.97,5394.97,5394.97,5394.97,4415,105,985,
2004-07-29_10:04,5390.19,5390.19,5390.19,5390.19,6823,143,1331,
2004-07-29_10:05,5390.36,5390.36,5390.36,5390.36,8165,184,1615,
2004-07-29_10:06,5386.82,5386.82,5386.82,5386.82,6566,138,1318,
2004-07-29_10:07,5386.54,5386.54,5386.54,5386.54,5433,142,957,
2004-07-29_10:08,5384.40,5384.40,5384.40,5384.40,8580,174,1368,
2004-07-29_10:09,5381.04,5381.04,5381.04,5381.04,5349,121,1150,
2004-07-29_10:10,5381.78,5381.78,5381.78,5381.78,4471,79,748,
2004-07-29_10:11,5384.34,5384.34,5384.34,5384.34,5136,96,816,
2004-07-29_10:12,5379.91,5379.91,5379.91,5379.91,5450,113,1088,
2004-07-29_10:13,5382.42,5382.42,5382.42,5382.42,4126,77,715,
2004-07-29_10:14,5380.89,5380.89,5380.89,5380.89,2883,54,583,
2004-07-29_10:15,5381.57,5381.57,5381.57,5381.57,3955,76,747,
2004-07-29_10:16,5381.63,5381.63,5381.63,5381.63,4033,80,747,
2004-07-29_10:17,5382.16,5382.16,5382.16,5382.16,2679,58,447,
2004-07-29_10:18,5380.11,5380.11,5380.11,5380.11,3602,73,685,
2004-07-29_10:19,5384.33,5384.33,5384.33,5384.33,3996,67,769,
2004-07-29_10:20,5384.42,5384.42,5384.42,5384.42,3479,75,647,
2004-07-29_10:21,5383.27,5383.27,5383.27,5383.27,3235,65,531,
2004-07-29_10:22,5384.36,5384.36,5384.36,5384.36,4499,107,787,
2004-07-29_10:23,5387.31,5387.31,5387.31,5387.31,4353,101,790,
2004-07-29_10:24,5387.61,5387.61,5387.61,5387.61,2900,66,553,
2004-07-29_10:25,5386.08,5386.08,5386.08,5386.08,3147,65,640,
2004-07-29_10:26,5385.77,5385.77,5385.77,5385.77,4669,100,794,
2004-07-29_10:27,5387.97,5387.97,5387.97,5387.97,5212,108,874,
2004-07-29_10:28,5390.12,5390.12,5390.12,5390.12,4744,86,742,
2004-07-29_10:29,5392.11,5392.11,5392.11,5392.11,8245,230,1449,
2004-07-29_10:30,5391.92,5391.92,5391.92,5391.92,7346,177,1463,
2004-07-29_10:31,5394.03,5394.03,5394.03,5394.03,4265,112,862,
2004-07-29_10:32,5394.19,5394.19,5394.19,5394.19,4566,130,1030,
2004-07-29_10:33,5392.12,5392.12,5392.12,5392.12,5397,145,1113,
2004-07-29_10:34,5392.88,5392.88,5392.88,5392.88,4344,106,919,
2004-07-29_10:35,5391.45,5391.45,5391.45,5391.45,2819,75,504,
2004-07-29_10:36,5389.96,5389.96,5389.96,5389.96,5918,124,1011,
2004-07-29_10:37,5388.11,5388.11,5388.11,5388.11,5410,140,992,
2004-07-29_10:38,5385.66,5385.66,5385.66,5385.66,4589,105,761,
2004-07-29_10:39,5384.25,5384.25,5384.25,5384.25,4812,100,844,
2004-07-29_10:40,5385.23,5385.23,5385.23,5385.23,8340,174,1375,
2004-07-29_10:41,5380.83,5380.83,5380.83,5380.83,6998,168,1222,
2004-07-29_10:42,5381.28,5381.28,5381.28,5381.28,3443,92,696,
2004-07-29_10:43,5376.78,5376.78,5376.78,5376.78,6017,123,1153,
2004-07-29_10:44,5376.55,5376.55,5376.55,5376.55,5199,104,947,
2004-07-29_10:45,5374.29,5374.29,5374.29,5374.29,3186,63,581,
2004-07-29_10:46,5378.24,5378.24,5378.24,5378.24,3145,68,684,
2004-07-29_10:47,5379.56,5379.56,5379.56,5379.56,4838,102,945,
2004-07-29_10:48,5380.33,5380.33,5380.33,5380.33,4837,99,801,
2004-07-29_10:49,5385.46,5385.46,5385.46,5385.46,3840,80,604,
2004-07-29_10:50,5383.75,5383.75,5383.75,5383.75,3411,79,677,
2004-07-29_10:51,5383.25,5383.25,5383.25,5383.25,4307,96,845,
2004-07-29_10:52,5384.24,5384.24,5384.24,5384.24,2089,51,500,
2004-07-29_10:53,5381.10,5381.10,5381.10,5381.10,4154,147,578,
2004-07-29_10:54,5378.78,5378.78,5378.78,5378.78,4193,105,808,
2004-07-29_10:55,5378.30,5378.30,5378.30,5378.30,3790,83,806,
2004-07-29_10:56,5375.53,5375.53,5375.53,5375.53,2976,65,619,
2004-07-29_10:57,5380.72,5380.72,5380.72,5380.72,3958,79,757,
2004-07-29_10:58,5381.05,5381.05,5381.05,5381.05,4178,72,775,
2004-07-29_10:59,5379.66,5379.66,5379.66,5379.66,2559,47,533,
2004-07-29_11:00,5385.35,5385.35,5385.35,5385.35,2889,68,600,
2004-07-29_11:01,5381.68,5381.68,5381.68,5381.68,4372,102,777,
2004-07-29_11:02,5384.89,5384.89,5384.89,5384.89,4357,81,759,
2004-07-29_11:03,5381.71,5381.71,5381.71,5381.71,2473,53,504,
2004-07-29_11:04,5383.75,5383.75,5383.75,5383.75,4995,100,766,
2004-07-29_11:05,5377.83,5377.83,5377.83,5377.83,5888,163,1030,
2004-07-29_11:06,5376.58,5376.58,5376.58,5376.58,3645,77,687,
2004-07-29_11:07,5376.82,5376.82,5376.82,5376.82,4463,99,777,
2004-07-29_11:08,5378.67,5378.67,5378.67,5378.67,6245,125,1068,
2004-07-29_11:09,5379.50,5379.50,5379.50,5379.50,4624,114,819,
2004-07-29_11:10,5378.09,5378.09,5378.09,5378.09,1913,51,495,
2004-07-29_11:11,5376.08,5376.08,5376.08,5376.08,5720,132,895,
2004-07-29_11:12,5374.54,5374.54,5374.54,5374.54,4902,134,942,
2004-07-29_11:13,5374.04,5374.04,5374.04,5374.04,3235,78,647,
2004-07-29_11:14,5373.62,5373.62,5373.62,5373.62,5832,141,959,
2004-07-29_11:15,5370.45,5370.45,5370.45,5370.45,6928,164,1131,
2004-07-29_11:16,5372.19,5372.19,5372.19,5372.19,6624,136,1218,
2004-07-29_11:17,5368.92,5368.92,5368.92,5368.92,3185,81,652,
2004-07-29_11:18,5370.52,5370.52,5370.52,5370.52,5677,132,1115,
2004-07-29_11:19,5369.12,5369.12,5369.12,5369.12,6338,154,1089,
2004-07-29_11:20,5368.71,5368.71,5368.71,5368.71,5406,114,838,
2004-07-29_11:21,5371.75,5371.75,5371.75,5371.75,4770,106,903,
2004-07-29_11:22,5372.83,5372.83,5372.83,5372.83,6260,139,1010,
2004-07-29_11:23,5371.81,5371.81,5371.81,5371.81,3642,83,818,
2004-07-29_11:24,5371.13,5371.13,5371.13,5371.13,2156,47,455,
2004-07-29_11:25,5372.53,5372.53,5372.53,5372.53,3986,76,792,
2004-07-29_11:26,5372.55,5372.55,5372.55,5372.55,2904,58,659,
2004-07-29_11:27,5371.14,5371.14,5371.14,5371.14,2776,57,527,
2004-07-29_11:28,5373.16,5373.16,5373.16,5373.16,3146,54,525,
2004-07-29_11:29,5374.02,5374.02,5374.02,5374.02,4129,83,744,
2004-07-29_11:30,5372.26,5372.26,5372.26,5372.26,3464,58,619,
2004-07-29_11:31,5372.88,5372.88,5372.88,5372.88,1820,53,398,
2004-07-29_11:32,5374.65,5374.65,5374.65,5374.65,5139,104,729,
2004-07-29_11:33,5374.34,5374.34,5374.34,5374.34,4294,86,776,
2004-07-29_11:34,5376.04,5376.04,5376.04,5376.04,3188,66,461,
2004-07-29_11:35,5377.35,5377.35,5377.35,5377.35,2956,89,534,
2004-07-29_11:36,5377.68,5377.68,5377.68,5377.68,4421,91,838,
2004-07-29_11:37,5375.99,5375.99,5375.99,5375.99,4930,125,732,
2004-07-29_11:38,5377.36,5377.36,5377.36,5377.36,3991,83,476,
2004-07-29_11:39,5378.34,5378.34,5378.34,5378.34,5993,94,785,
2004-07-29_11:40,5377.78,5377.78,5377.78,5377.78,4119,76,715,
2004-07-29_11:41,5379.40,5379.40,5379.40,5379.40,2812,49,514,
2004-07-29_11:42,5381.76,5381.76,5381.76,5381.76,3599,65,554,
2004-07-29_11:43,5379.73,5379.73,5379.73,5379.73,4267,76,704,
2004-07-29_11:44,5379.23,5379.23,5379.23,5379.23,3848,72,588,
2004-07-29_11:45,5378.37,5378.37,5378.37,5378.37,2227,37,369,
2004-07-29_11:46,5377.62,5377.62,5377.62,5377.62,3327,72,678,
2004-07-29_11:47,5376.98,5376.98,5376.98,5376.98,3632,69,583,
2004-07-29_11:48,5380.28,5380.28,5380.28,5380.28,4723,116,698,
2004-07-29_11:49,5377.34,5377.34,5377.34,5377.34,3645,81,582,
2004-07-29_11:50,5375.74,5375.74,5375.74,5375.74,3871,97,742,
2004-07-29_11:51,5378.11,5378.11,5378.11,5378.11,4440,98,717,
2004-07-29_11:52,5376.00,5376.00,5376.00,5376.00,2885,51,394,
2004-07-29_11:53,5377.52,5377.52,5377.52,5377.52,2970,81,638,
2004-07-29_11:54,5376.97,5376.97,5376.97,5376.97,4026,96,745,
2004-07-29_11:55,5376.25,5376.25,5376.25,5376.25,3034,78,513,
2004-07-29_11:56,5374.80,5374.80,5374.80,5374.80,3530,94,599,
2004-07-29_11:57,5376.18,5376.18,5376.18,5376.18,3690,87,706,
2004-07-29_11:58,5375.76,5375.76,5375.76,5375.76,4673,134,825,
2004-07-29_11:59,5374.52,5374.52,5374.52,5374.52,2857,89,548,
2004-07-29_12:00,5374.58,5374.58,5374.58,5374.58,5059,106,860,
2004-07-29_12:01,5373.94,5373.94,5373.94,5373.94,3922,107,716,
2004-07-29_12:02,5376.84,5376.84,5376.84,5376.84,2835,71,519,
2004-07-29_12:03,5375.97,5375.97,5375.97,5375.97,4800,126,736,
2004-07-29_12:04,5375.91,5375.91,5375.91,5375.91,6037,142,1078,
2004-07-29_12:05,5377.25,5377.25,5377.25,5377.25,3860,103,747,
2004-07-29_12:06,5379.21,5379.21,5379.21,5379.21,2443,58,461,
2004-07-29_12:07,5381.91,5381.91,5381.91,5381.91,4350,102,828,
2004-07-29_12:08,5381.13,5381.13,5381.13,5381.13,4180,97,788,
2004-07-29_12:09,5376.85,5376.85,5376.85,5376.85,3307,81,676,
2004-07-29_12:10,5385.46,5385.46,5385.46,5385.46,3668,103,684,
2004-07-29_12:11,5380.24,5380.24,5380.24,5380.24,5134,127,918,
2004-07-29_12:12,5380.07,5380.07,5380.07,5380.07,4534,84,756,
2004-07-29_12:13,5382.18,5382.18,5382.18,5382.18,2647,57,473,
2004-07-29_12:14,5381.05,5381.05,5381.05,5381.05,4406,93,813,
2004-07-29_12:15,5382.03,5382.03,5382.03,5382.03,4450,114,928,
2004-07-29_12:16,5381.78,5381.78,5381.78,5381.78,3750,71,591,
2004-07-29_12:17,5380.39,5380.39,5380.39,5380.39,4343,104,746,
2004-07-29_12:18,5381.84,5381.84,5381.84,5381.84,4144,84,757,
2004-07-29_12:19,5381.44,5381.44,5381.44,5381.44,4813,105,686,
2004-07-29_12:20,5380.99,5380.99,5380.99,5380.99,4059,107,544,
2004-07-29_12:21,5385.34,5385.34,5385.34,5385.34,4944,98,845,
2004-07-29_12:22,5384.29,5384.29,5384.29,5384.29,4836,107,828,
2004-07-29_12:23,5387.94,5387.94,5387.94,5387.94,6256,109,714,
2004-07-29_12:24,5388.76,5388.76,5388.76,5388.76,4673,121,754,
2004-07-29_12:25,5389.66,5389.66,5389.66,5389.66,5540,149,959,
2004-07-29_12:26,5391.87,5391.87,5391.87,5391.87,5581,101,917,
2004-07-29_12:27,5392.60,5392.60,5392.60,5392.60,2532,48,471,
2004-07-29_12:28,5390.84,5390.84,5390.84,5390.84,4473,98,925,
2004-07-29_12:29,5387.97,5387.97,5387.97,5387.97,5932,148,1066,
2004-07-29_12:30,5389.52,5389.52,5389.52,5389.52,3933,84,746,
2004-07-29_12:31,5392.69,5392.69,5392.69,5392.69,5127,113,846,
2004-07-29_12:32,5394.46,5394.46,5394.46,5394.46,5374,120,1029,
2004-07-29_12:33,5391.42,5391.42,5391.42,5391.42,5428,107,920,
2004-07-29_12:34,5393.69,5393.69,5393.69,5393.69,3089,69,579,
2004-07-29_12:35,5392.24,5392.24,5392.24,5392.24,6168,127,1008,
2004-07-29_12:36,5394.18,5394.18,5394.18,5394.18,5072,103,890,
2004-07-29_12:37,5394.31,5394.31,5394.31,5394.31,3854,77,719,
2004-07-29_12:38,5394.08,5394.08,5394.08,5394.08,3686,76,784,
2004-07-29_12:39,5393.91,5393.91,5393.91,5393.91,5025,111,962,
2004-07-29_12:40,5391.51,5391.51,5391.51,5391.51,8604,123,1115,
2004-07-29_12:41,5392.42,5392.42,5392.42,5392.42,3966,68,721,
2004-07-29_12:42,5391.35,5391.35,5391.35,5391.35,7917,164,1334,
2004-07-29_12:43,5387.98,5387.98,5387.98,5387.98,6153,116,1035,
2004-07-29_12:44,5387.03,5387.03,5387.03,5387.03,5567,137,905,
2004-07-29_12:45,5385.60,5385.60,5385.60,5385.60,7282,183,1139,
2004-07-29_12:46,5383.64,5383.64,5383.64,5383.64,7490,165,1362,
2004-07-29_12:47,5383.15,5383.15,5383.15,5383.15,7333,175,1369,
2004-07-29_12:48,5382.32,5382.32,5382.32,5382.32,4951,107,1007,
2004-07-29_12:49,5382.25,5382.25,5382.25,5382.25,8777,200,1634,
2004-07-29_12:50,5381.51,5381.51,5381.51,5381.51,7369,168,1326,
2004-07-29_12:51,5381.86,5381.86,5381.86,5381.86,6045,125,977,
2004-07-29_12:52,5382.85,5382.85,5382.85,5382.85,6608,171,1237,
2004-07-29_12:53,5381.35,5381.35,5381.35,5381.35,7360,168,1269,
2004-07-29_12:54,5381.48,5381.48,5381.48,5381.48,6689,157,1286,
2004-07-29_12:55,5386.32,5386.32,5386.32,5386.32,5864,139,872,
2004-07-29_12:56,5391.04,5391.04,5391.04,5391.04,6208,125,1216,
2004-07-29_12:57,5386.69,5386.69,5386.69,5386.69,6300,149,1338,
2004-07-29_12:58,5389.09,5389.09,5389.09,5389.09,5178,108,878,
2004-07-29_12:59,5385.83,5385.83,5385.83,5385.83,5137,98,943,
2004-07-29_13:00,5389.48,5389.48,5389.48,5389.48,6544,137,1117,
2004-07-29_13:01,5389.98,5389.98,5389.98,5389.98,5012,101,945,
2004-07-29_13:02,5386.94,5386.94,5386.94,5386.94,3117,58,640,
2004-07-29_13:03,5390.40,5390.40,5390.40,5390.40,6983,132,1171,
2004-07-29_13:04,5390.54,5390.54,5390.54,5390.54,6471,132,1240,
2004-07-29_13:05,5390.76,5390.76,5390.76,5390.76,4380,90,860,
2004-07-29_13:06,5390.19,5390.19,5390.19,5390.19,5541,125,1037,
2004-07-29_13:07,5390.32,5390.32,5390.32,5390.32,7336,160,1404,
2004-07-29_13:08,5391.35,5391.35,5391.35,5391.35,7093,164,1324,
2004-07-29_13:09,5388.54,5388.54,5388.54,5388.54,4986,128,1013,
2004-07-29_13:10,5387.33,5387.33,5387.33,5387.33,9687,250,1818,
2004-07-29_13:11,5386.08,5386.08,5386.08,5386.08,10583,218,1775,
2004-07-29_13:12,5383.66,5383.66,5383.66,5383.66,5304,120,1241,
2004-07-29_13:13,5381.16,5381.16,5381.16,5381.16,6570,165,1615,
2004-07-29_13:14,5380.25,5380.25,5380.25,5380.25,13716,329,2630,
2004-07-29_13:15,5380.28,5380.28,5380.28,5380.28,11866,249,2286,
2004-07-29_13:16,5378.80,5378.80,5378.80,5378.80,10095,250,2183,
2004-07-29_13:17,5378.26,5378.26,5378.26,5378.26,16285,366,3544,
2004-07-29_13:18,5370.44,5370.44,5370.44,5370.44,19758,413,3536,
2004-07-29_13:19,5368.59,5368.59,5368.59,5368.59,13460,309,2702,
2004-07-29_13:20,5366.14,5366.14,5366.14,5366.14,20017,493,3831,
2004-07-29_13:21,5363.70,5363.70,5363.70,5363.70,18809,427,3747,
2004-07-29_13:22,5362.26,5362.26,5362.26,5362.26,16817,395,3291,
2004-07-29_13:23,5359.20,5359.20,5359.20,5359.20,12630,301,2597,
2004-07-29_13:24,5363.08,5363.08,5363.08,5363.08,17493,411,3653,
2004-07-29_13:25,5357.37,5357.37,5357.37,5357.37,20923,431,4091,
2004-07-29_13:26,5357.37,5357.37,5357.37,5357.37,0,0,0,
2004-07-29_13:27,5357.37,5357.37,5357.37,5357.37,0,0,0,
2004-07-29_13:28,5357.37,5357.37,5357.37,5357.37,0,0,0,
2004-07-29_13:29,5357.37,5357.37,5357.37,5357.37,0,0,0,
2004-07-29_13:30,5349.66,5349.66,5349.66,5349.66,175427,4267,23859,
2004-07-30_09:01,5414.70,5414.70,5414.70,5414.70,75531,2437,11117,
2004-07-30_09:02,5412.24,5412.24,5412.24,5412.24,27977,607,5067,
2004-07-30_09:03,5413.03,5413.03,5413.03,5413.03,21124,438,3651,
2004-07-30_09:04,5412.26,5412.26,5412.26,5412.26,18192,390,3558,
2004-07-30_09:05,5409.05,5409.05,5409.05,5409.05,22839,451,3999,
2004-07-30_09:06,5406.72,5406.72,5406.72,5406.72,16715,360,3142,
2004-07-30_09:07,5405.31,5405.31,5405.31,5405.31,13093,291,2449,
2004-07-30_09:08,5406.62,5406.62,5406.62,5406.62,15048,333,3014,
2004-07-30_09:09,5408.21,5408.21,5408.21,5408.21,17788,396,3394,
2004-07-30_09:10,5411.30,5411.30,5411.30,5411.30,13890,325,2591,
2004-07-30_09:11,5414.15,5414.15,5414.15,5414.15,14058,319,2788,
2004-07-30_09:12,5417.10,5417.10,5417.10,5417.10,24448,542,4510,
2004-07-30_09:13,5425.95,5425.95,5425.95,5425.95,20478,383,3592,
2004-07-30_09:14,5427.54,5427.54,5427.54,5427.54,15630,361,3088,
2004-07-30_09:15,5428.03,5428.03,5428.03,5428.03,20727,441,3816,
2004-07-30_09:16,5428.64,5428.64,5428.64,5428.64,21820,416,3894,
2004-07-30_09:17,5428.82,5428.82,5428.82,5428.82,15696,298,2916,
2004-07-30_09:18,5429.80,5429.80,5429.80,5429.80,15086,315,2731,
2004-07-30_09:19,5428.96,5428.96,5428.96,5428.96,16593,356,3274,
2004-07-30_09:20,5431.59,5431.59,5431.59,5431.59,14828,314,2830,
2004-07-30_09:21,5432.25,5432.25,5432.25,5432.25,12360,228,2229,
2004-07-30_09:22,5435.47,5435.47,5435.47,5435.47,15622,310,2908,
2004-07-30_09:23,5441.88,5441.88,5441.88,5441.88,18140,369,3401,
2004-07-30_09:24,5441.19,5441.19,5441.19,5441.19,18003,349,3031,
2004-07-30_09:25,5445.10,5445.10,5445.10,5445.10,18373,374,3276,
2004-07-30_09:26,5447.21,5447.21,5447.21,5447.21,25362,520,4433,
2004-07-30_09:27,5446.61,5446.61,5446.61,5446.61,27159,505,4017,
2004-07-30_09:28,5446.83,5446.83,5446.83,5446.83,17992,325,2922,
2004-07-30_09:29,5444.26,5444.26,5444.26,5444.26,21545,444,3718,
2004-07-30_09:30,5444.53,5444.53,5444.53,5444.53,21251,441,3671,
2004-07-30_09:31,5440.08,5440.08,5440.08,5440.08,19039,309,2556,
2004-07-30_09:32,5441.96,5441.96,5441.96,5441.96,15023,305,2646,
2004-07-30_09:33,5437.29,5437.29,5437.29,5437.29,19936,373,3247,
2004-07-30_09:34,5436.22,5436.22,5436.22,5436.22,14683,309,2530,
2004-07-30_09:35,5435.72,5435.72,5435.72,5435.72,10560,214,1997,
2004-07-30_09:36,5435.36,5435.36,5435.36,5435.36,15114,298,2398,
2004-07-30_09:37,5438.76,5438.76,5438.76,5438.76,18964,376,2758,
2004-07-30_09:38,5440.65,5440.65,5440.65,5440.65,13769,259,2215,
2004-07-30_09:39,5444.02,5444.02,5444.02,5444.02,11197,269,2040,
2004-07-30_09:40,5448.69,5448.69,5448.69,5448.69,15274,343,2798,
2004-07-30_09:41,5444.40,5444.40,5444.40,5444.40,14404,247,2449,
2004-07-30_09:42,5445.71,5445.71,5445.71,5445.71,10949,198,1761,
2004-07-30_09:43,5442.69,5442.69,5442.69,5442.69,10693,193,2017,
2004-07-30_09:44,5441.10,5441.10,5441.10,5441.10,12230,236,2388,
2004-07-30_09:45,5440.03,5440.03,5440.03,5440.03,10724,193,1850,
2004-07-30_09:46,5439.00,5439.00,5439.00,5439.00,7864,145,1380,
2004-07-30_09:47,5437.31,5437.31,5437.31,5437.31,10100,213,1979,
2004-07-30_09:48,5434.89,5434.89,5434.89,5434.89,9869,206,1727,
2004-07-30_09:49,5433.14,5433.14,5433.14,5433.14,6988,161,1476,
2004-07-30_09:50,5435.04,5435.04,5435.04,5435.04,9970,214,1719,
2004-07-30_09:51,5433.89,5433.89,5433.89,5433.89,10356,184,1895,
2004-07-30_09:52,5431.15,5431.15,5431.15,5431.15,7331,145,1328,
2004-07-30_09:53,5435.84,5435.84,5435.84,5435.84,5426,126,1183,
2004-07-30_09:54,5436.72,5436.72,5436.72,5436.72,7568,162,1586,
2004-07-30_09:55,5433.85,5433.85,5433.85,5433.85,7990,165,1567,
2004-07-30_09:56,5432.91,5432.91,5432.91,5432.91,5330,124,1095,
2004-07-30_09:57,5433.40,5433.40,5433.40,5433.40,6906,148,1305,
2004-07-30_09:58,5433.52,5433.52,5433.52,5433.52,7128,141,1406,
2004-07-30_09:59,5434.21,5434.21,5434.21,5434.21,5885,117,1192,
2004-07-30_10:00,5436.78,5436.78,5436.78,5436.78,4834,94,1027,
2004-07-30_10:01,5432.79,5432.79,5432.79,5432.79,9647,171,1550,
2004-07-30_10:02,5431.85,5431.85,5431.85,5431.85,6870,134,1193,
2004-07-30_10:03,5433.23,5433.23,5433.23,5433.23,5069,97,999,
2004-07-30_10:04,5433.63,5433.63,5433.63,5433.63,6381,135,1127,
2004-07-30_10:05,5436.84,5436.84,5436.84,5436.84,7571,144,1370,
2004-07-30_10:06,5439.50,5439.50,5439.50,5439.50,5772,125,1189,
2004-07-30_10:07,5441.00,5441.00,5441.00,5441.00,5346,123,971,
2004-07-30_10:08,5439.13,5439.13,5439.13,5439.13,8914,222,1818,
2004-07-30_10:09,5441.54,5441.54,5441.54,5441.54,9721,231,1791,
2004-07-30_10:10,5441.49,5441.49,5441.49,5441.49,7708,170,1282,
2004-07-30_10:11,5441.41,5441.41,5441.41,5441.41,7327,167,1529,
2004-07-30_10:12,5438.68,5438.68,5438.68,5438.68,8689,184,1720,
2004-07-30_10:13,5438.07,5438.07,5438.07,5438.07,6680,130,1299,
2004-07-30_10:14,5438.21,5438.21,5438.21,5438.21,7312,160,1170,
2004-07-30_10:15,5435.19,5435.19,5435.19,5435.19,10358,227,1818,
2004-07-30_10:16,5436.80,5436.80,5436.80,5436.80,12388,318,2303,
2004-07-30_10:17,5442.30,5442.30,5442.30,5442.30,13608,292,2291,
2004-07-30_10:18,5443.98,5443.98,5443.98,5443.98,8620,179,1767,
2004-07-30_10:19,5449.31,5449.31,5449.31,5449.31,14638,297,2713,
2004-07-30_10:20,5447.50,5447.50,5447.50,5447.50,14196,295,2247,
2004-07-30_10:21,5450.38,5450.38,5450.38,5450.38,7513,157,1382,
2004-07-30_10:22,5448.13,5448.13,5448.13,5448.13,12103,251,2355,
2004-07-30_10:23,5447.79,5447.79,5447.79,5447.79,12557,264,2252,
2004-07-30_10:24,5450.29,5450.29,5450.29,5450.29,8109,183,1515,
2004-07-30_10:25,5446.24,5446.24,5446.24,5446.24,9208,187,1605,
2004-07-30_10:26,5448.63,5448.63,5448.63,5448.63,6852,145,1484,
2004-07-30_10:27,5448.52,5448.52,5448.52,5448.52,6414,172,1435,
2004-07-30_10:28,5446.47,5446.47,5446.47,5446.47,10424,164,1143,
2004-07-30_10:29,5444.52,5444.52,5444.52,5444.52,10119,179,1541,
2004-07-30_10:30,5443.02,5443.02,5443.02,5443.02,7671,133,1331,
2004-07-30_10:31,5443.45,5443.45,5443.45,5443.45,5145,102,1037,
2004-07-30_10:32,5442.34,5442.34,5442.34,5442.34,6402,140,1234,
2004-07-30_10:33,5442.00,5442.00,5442.00,5442.00,6310,139,1326,
2004-07-30_10:34,5440.43,5440.43,5440.43,5440.43,7275,140,1200,
2004-07-30_10:35,5440.01,5440.01,5440.01,5440.01,5199,122,1107,
2004-07-30_10:36,5436.76,5436.76,5436.76,5436.76,9570,231,1841,
2004-07-30_10:37,5434.60,5434.60,5434.60,5434.60,11232,251,2124,
2004-07-30_10:38,5433.24,5433.24,5433.24,5433.24,8430,180,1686,
2004-07-30_10:39,5430.79,5430.79,5430.79,5430.79,9958,234,2041,
2004-07-30_10:40,5427.23,5427.23,5427.23,5427.23,10025,210,1969,
2004-07-30_10:41,5428.90,5428.90,5428.90,5428.90,10717,237,2051,
2004-07-30_10:42,5425.45,5425.45,5425.45,5425.45,9046,219,1868,
2004-07-30_10:43,5426.30,5426.30,5426.30,5426.30,13740,356,2218,
2004-07-30_10:44,5423.65,5423.65,5423.65,5423.65,12458,297,2217,
2004-07-30_10:45,5421.66,5421.66,5421.66,5421.66,7999,155,1455,
2004-07-30_10:46,5430.97,5430.97,5430.97,5430.97,9233,215,1724,
2004-07-30_10:47,5430.55,5430.55,5430.55,5430.55,8374,196,1817,
2004-07-30_10:48,5430.77,5430.77,5430.77,5430.77,6980,160,1387,
2004-07-30_10:49,5430.89,5430.89,5430.89,5430.89,4592,102,942,
2004-07-30_10:50,5434.63,5434.63,5434.63,5434.63,5500,127,1249,
2004-07-30_10:51,5430.14,5430.14,5430.14,5430.14,5229,115,1002,
2004-07-30_10:52,5430.43,5430.43,5430.43,5430.43,3795,79,760,
2004-07-30_10:53,5432.15,5432.15,5432.15,5432.15,4246,84,802,
2004-07-30_10:54,5436.03,5436.03,5436.03,5436.03,5955,121,1052,
2004-07-30_10:55,5430.73,5430.73,5430.73,5430.73,4865,113,897,
2004-07-30_10:56,5428.34,5428.34,5428.34,5428.34,4367,89,777,
2004-07-30_10:57,5428.16,5428.16,5428.16,5428.16,7078,145,1214,
2004-07-30_10:58,5426.56,5426.56,5426.56,5426.56,6233,160,1128,
2004-07-30_10:59,5427.61,5427.61,5427.61,5427.61,3835,83,751,
2004-07-30_11:00,5425.57,5425.57,5425.57,5425.57,6263,184,1084,
2004-07-30_11:01,5423.28,5423.28,5423.28,5423.28,7012,171,1303,
2004-07-30_11:02,5424.65,5424.65,5424.65,5424.65,6944,172,1284,
2004-07-30_11:03,5422.93,5422.93,5422.93,5422.93,4645,99,807,
2004-07-30_11:04,5424.02,5424.02,5424.02,5424.02,6022,125,1193,
2004-07-30_11:05,5421.56,5421.56,5421.56,5421.56,4742,91,986,
2004-07-30_11:06,5421.90,5421.90,5421.90,5421.90,3454,65,655,
2004-07-30_11:07,5425.88,5425.88,5425.88,5425.88,4107,93,839,
2004-07-30_11:08,5428.30,5428.30,5428.30,5428.30,6686,135,1185,
2004-07-30_11:09,5430.33,5430.33,5430.33,5430.33,6557,124,1153,
2004-07-30_11:10,5428.75,5428.75,5428.75,5428.75,3216,76,729,
2004-07-30_11:11,5429.57,5429.57,5429.57,5429.57,5361,118,1054,
2004-07-30_11:12,5431.40,5431.40,5431.40,5431.40,6641,134,1261,
2004-07-30_11:13,5425.99,5425.99,5425.99,5425.99,3987,109,684,
2004-07-30_11:14,5429.52,5429.52,5429.52,5429.52,4720,94,859,
2004-07-30_11:15,5428.69,5428.69,5428.69,5428.69,6255,123,1070,
2004-07-30_11:16,5428.47,5428.47,5428.47,5428.47,5412,109,955,
2004-07-30_11:17,5424.86,5424.86,5424.86,5424.86,2860,44,518,
2004-07-30_11:18,5430.92,5430.92,5430.92,5430.92,4586,83,868,
2004-07-30_11:19,5429.96,5429.96,5429.96,5429.96,5181,115,875,
2004-07-30_11:20,5429.88,5429.88,5429.88,5429.88,3685,87,642,
2004-07-30_11:21,5432.83,5432.83,5432.83,5432.83,4748,109,829,
2004-07-30_11:22,5433.21,5433.21,5433.21,5433.21,4221,84,881,
2004-07-30_11:23,5434.57,5434.57,5434.57,5434.57,6001,131,889,
2004-07-30_11:24,5433.33,5433.33,5433.33,5433.33,2777,73,592,
2004-07-30_11:25,5434.54,5434.54,5434.54,5434.54,6975,176,1194,
2004-07-30_11:26,5435.95,5435.95,5435.95,5435.95,5743,166,1141,
2004-07-30_11:27,5435.50,5435.50,5435.50,5435.50,4060,89,693,
2004-07-30_11:28,5437.43,5437.43,5437.43,5437.43,6083,127,967,
2004-07-30_11:29,5438.48,5438.48,5438.48,5438.48,5427,111,994,
2004-07-30_11:30,5443.17,5443.17,5443.17,5443.17,5304,120,921,
2004-07-30_11:31,5438.95,5438.95,5438.95,5438.95,2893,70,570,
2004-07-30_11:32,5437.09,5437.09,5437.09,5437.09,4488,107,845,
2004-07-30_11:33,5434.11,5434.11,5434.11,5434.11,5122,95,837,
2004-07-30_11:34,5432.97,5432.97,5432.97,5432.97,3729,65,658,
2004-07-30_11:35,5432.76,5432.76,5432.76,5432.76,5039,110,751,
2004-07-30_11:36,5430.81,5430.81,5430.81,5430.81,5545,132,1005,
2004-07-30_11:37,5431.49,5431.49,5431.49,5431.49,5227,109,837,
2004-07-30_11:38,5432.76,5432.76,5432.76,5432.76,3007,64,546,
2004-07-30_11:39,5433.38,5433.38,5433.38,5433.38,5101,124,813,
2004-07-30_11:40,5433.89,5433.89,5433.89,5433.89,3928,89,787,
2004-07-30_11:41,5431.87,5431.87,5431.87,5431.87,4020,92,719,
2004-07-30_11:42,5430.07,5430.07,5430.07,5430.07,3897,88,794,
2004-07-30_11:43,5430.88,5430.88,5430.88,5430.88,5480,115,1004,
2004-07-30_11:44,5431.87,5431.87,5431.87,5431.87,4059,92,899,
2004-07-30_11:45,5431.83,5431.83,5431.83,5431.83,3264,75,609,
2004-07-30_11:46,5433.46,5433.46,5433.46,5433.46,5305,120,980,
2004-07-30_11:47,5429.43,5429.43,5429.43,5429.43,5426,127,921,
2004-07-30_11:48,5430.23,5430.23,5430.23,5430.23,4068,95,741,
2004-07-30_11:49,5430.22,5430.22,5430.22,5430.22,3692,92,782,
2004-07-30_11:50,5431.29,5431.29,5431.29,5431.29,4707,114,1004,
2004-07-30_11:51,5433.46,5433.46,5433.46,5433.46,5444,117,946,
2004-07-30_11:52,5429.99,5429.99,5429.99,5429.99,2529,65,531,
2004-07-30_11:53,5431.82,5431.82,5431.82,5431.82,5230,112,1014,
2004-07-30_11:54,5433.89,5433.89,5433.89,5433.89,5539,120,1015,
2004-07-30_11:55,5436.76,5436.76,5436.76,5436.76,5763,105,961,
2004-07-30_11:56,5434.42,5434.42,5434.42,5434.42,5875,156,1053,
2004-07-30_11:57,5435.97,5435.97,5435.97,5435.97,6866,145,1334,
2004-07-30_11:58,5435.89,5435.89,5435.89,5435.89,7832,169,1293,
2004-07-30_11:59,5435.24,5435.24,5435.24,5435.24,4017,86,795,
2004-07-30_12:00,5434.77,5434.77,5434.77,5434.77,6265,127,1127,
2004-07-30_12:01,5437.13,5437.13,5437.13,5437.13,5291,111,913,
2004-07-30_12:02,5437.08,5437.08,5437.08,5437.08,3646,70,686,
2004-07-30_12:03,5437.06,5437.06,5437.06,5437.06,3901,90,716,
2004-07-30_12:04,5442.49,5442.49,5442.49,5442.49,4648,109,958,
2004-07-30_12:05,5438.85,5438.85,5438.85,5438.85,6464,144,1082,
2004-07-30_12:06,5438.24,5438.24,5438.24,5438.24,3849,81,795,
2004-07-30_12:07,5444.07,5444.07,5444.07,5444.07,8220,203,1473,
2004-07-30_12:08,5442.11,5442.11,5442.11,5442.11,7281,181,1296,
2004-07-30_12:09,5444.76,5444.76,5444.76,5444.76,6382,167,1312,
2004-07-30_12:10,5444.41,5444.41,5444.41,5444.41,4912,130,1008,
2004-07-30_12:11,5449.99,5449.99,5449.99,5449.99,7238,170,1312,
2004-07-30_12:12,5443.88,5443.88,5443.88,5443.88,6625,153,1139,
2004-07-30_12:13,5445.44,5445.44,5445.44,5445.44,4293,107,816,
2004-07-30_12:14,5443.62,5443.62,5443.62,5443.62,7087,165,1272,
2004-07-30_12:15,5445.26,5445.26,5445.26,5445.26,8847,240,1477,
2004-07-30_12:16,5442.41,5442.41,5442.41,5442.41,4993,114,838,
2004-07-30_12:17,5444.46,5444.46,5444.46,5444.46,4812,118,910,
2004-07-30_12:18,5443.39,5443.39,5443.39,5443.39,6990,156,1259,
2004-07-30_12:19,5441.54,5441.54,5441.54,5441.54,4749,102,954,
2004-07-30_12:20,5442.38,5442.38,5442.38,5442.38,3045,63,586,
2004-07-30_12:21,5442.78,5442.78,5442.78,5442.78,4484,111,1014,
2004-07-30_12:22,5443.74,5443.74,5443.74,5443.74,5098,108,948,
2004-07-30_12:23,5442.57,5442.57,5442.57,5442.57,3840,86,727,
2004-07-30_12:24,5443.24,5443.24,5443.24,5443.24,4430,105,849,
2004-07-30_12:25,5440.67,5440.67,5440.67,5440.67,9913,243,1549,
2004-07-30_12:26,5435.26,5435.26,5435.26,5435.26,9546,206,1701,
2004-07-30_12:27,5435.98,5435.98,5435.98,5435.98,7112,161,1396,
2004-07-30_12:28,5433.76,5433.76,5433.76,5433.76,13799,327,2359,
2004-07-30_12:29,5431.59,5431.59,5431.59,5431.59,9952,229,1748,
2004-07-30_12:30,5429.82,5429.82,5429.82,5429.82,6466,150,1298,
2004-07-30_12:31,5431.10,5431.10,5431.10,5431.10,8675,196,1599,
2004-07-30_12:32,5429.18,5429.18,5429.18,5429.18,10206,253,1956,
2004-07-30_12:33,5428.68,5428.68,5428.68,5428.68,7532,149,1433,
2004-07-30_12:34,5431.28,5431.28,5431.28,5431.28,4274,94,849,
2004-07-30_12:35,5426.48,5426.48,5426.48,5426.48,7287,165,1377,
2004-07-30_12:36,5430.81,5430.81,5430.81,5430.81,5731,125,1241,
2004-07-30_12:37,5432.22,5432.22,5432.22,5432.22,4814,104,862,
2004-07-30_12:38,5426.98,5426.98,5426.98,5426.98,3765,84,846,
2004-07-30_12:39,5429.80,5429.80,5429.80,5429.80,5389,112,988,
2004-07-30_12:40,5429.99,5429.99,5429.99,5429.99,5152,96,935,
2004-07-30_12:41,5432.60,5432.60,5432.60,5432.60,3618,84,679,
2004-07-30_12:42,5429.42,5429.42,5429.42,5429.42,6443,174,1143,
2004-07-30_12:43,5433.53,5433.53,5433.53,5433.53,7661,141,1130,
2004-07-30_12:44,5433.83,5433.83,5433.83,5433.83,5965,117,940,
2004-07-30_12:45,5433.98,5433.98,5433.98,5433.98,6553,149,935,
2004-07-30_12:46,5433.72,5433.72,5433.72,5433.72,7065,165,1219,
2004-07-30_12:47,5431.74,5431.74,5431.74,5431.74,4125,87,896,
2004-07-30_12:48,5433.84,5433.84,5433.84,5433.84,2967,61,784,
2004-07-30_12:49,5432.09,5432.09,5432.09,5432.09,5125,110,1069,
2004-07-30_12:50,5428.66,5428.66,5428.66,5428.66,6418,143,1139,
2004-07-30_12:51,5431.50,5431.50,5431.50,5431.50,4200,89,738,
2004-07-30_12:52,5431.36,5431.36,5431.36,5431.36,4775,103,877,
2004-07-30_12:53,5430.44,5430.44,5430.44,5430.44,7310,157,1352,
2004-07-30_12:54,5428.82,5428.82,5428.82,5428.82,6038,142,1310,
2004-07-30_12:55,5431.59,5431.59,5431.59,5431.59,3915,88,733,
2004-07-30_12:56,5432.10,5432.10,5432.10,5432.10,7009,151,1321,
2004-07-30_12:57,5428.58,5428.58,5428.58,5428.58,7397,169,1193,
2004-07-30_12:58,5425.87,5425.87,5425.87,5425.87,5026,127,1012,
2004-07-30_12:59,5424.96,5424.96,5424.96,5424.96,5614,154,1124,
2004-07-30_13:00,5425.53,5425.53,5425.53,5425.53,8405,185,1555,
2004-07-30_13:01,5425.91,5425.91,5425.91,5425.91,9210,198,1715,
2004-07-30_13:02,5422.01,5422.01,5422.01,5422.01,5936,143,1209,
2004-07-30_13:03,5421.70,5421.70,5421.70,5421.70,10060,244,1962,
2004-07-30_13:04,5420.84,5420.84,5420.84,5420.84,9174,213,1723,
2004-07-30_13:05,5420.97,5420.97,5420.97,5420.97,6395,140,1335,
2004-07-30_13:06,5422.60,5422.60,5422.60,5422.60,8134,241,1557,
2004-07-30_13:07,5418.23,5418.23,5418.23,5418.23,8444,185,1691,
2004-07-30_13:08,5419.46,5419.46,5419.46,5419.46,8896,194,1722,
2004-07-30_13:09,5417.74,5417.74,5417.74,5417.74,7156,139,1244,
2004-07-30_13:10,5417.47,5417.47,5417.47,5417.47,9829,198,1900,
2004-07-30_13:11,5415.80,5415.80,5415.80,5415.80,9874,216,2050,
2004-07-30_13:12,5420.14,5420.14,5420.14,5420.14,9422,215,1970,
2004-07-30_13:13,5416.66,5416.66,5416.66,5416.66,8932,221,1902,
2004-07-30_13:14,5414.35,5414.35,5414.35,5414.35,15298,338,2604,
2004-07-30_13:15,5411.08,5411.08,5411.08,5411.08,12530,265,2211,
2004-07-30_13:16,5411.61,5411.61,5411.61,5411.61,9095,217,2016,
2004-07-30_13:17,5411.41,5411.41,5411.41,5411.41,15799,383,3230,
2004-07-30_13:18,5409.48,5409.48,5409.48,5409.48,15255,334,3039,
2004-07-30_13:19,5408.41,5408.41,5408.41,5408.41,13442,283,2449,
2004-07-30_13:20,5409.60,5409.60,5409.60,5409.60,13841,331,2400,
2004-07-30_13:21,5413.69,5413.69,5413.69,5413.69,17377,410,3162,
2004-07-30_13:22,5417.25,5417.25,5417.25,5417.25,12863,287,2690,
2004-07-30_13:23,5414.16,5414.16,5414.16,5414.16,9696,217,1989,
2004-07-30_13:24,5418.29,5418.29,5418.29,5418.29,17189,404,3454,
2004-07-30_13:25,5421.50,5421.50,5421.50,5421.50,17399,364,3583,
2004-07-30_13:26,5421.50,5421.50,5421.50,5421.50,0,0,0,
2004-07-30_13:27,5421.50,5421.50,5421.50,5421.50,0,0,0,
2004-07-30_13:28,5421.50,5421.50,5421.50,5421.50,0,0,0,
2004-07-30_13:29,5421.50,5421.50,5421.50,5421.50,0,0,0,
2004-07-30_13:30,5420.57,5420.57,5420.57,5420.57,152316,3239,22761,
2004-08-02_09:01,5404.19,5404.19,5404.19,5404.19,61821,1250,10870,
2004-08-02_09:02,5403.11,5403.11,5403.11,5403.11,15336,333,3194,
2004-08-02_09:03,5402.53,5402.53,5402.53,5402.53,14598,305,2713,
2004-08-02_09:04,5402.64,5402.64,5402.64,5402.64,14815,322,2796,
2004-08-02_09:05,5391.98,5391.98,5391.98,5391.98,19619,445,3629,
2004-08-02_09:06,5388.90,5388.90,5388.90,5388.90,15915,355,3085,
2004-08-02_09:07,5389.66,5389.66,5389.66,5389.66,11041,261,2332,
2004-08-02_09:08,5373.00,5373.00,5373.00,5373.00,19939,435,4047,
2004-08-02_09:09,5368.00,5368.00,5368.00,5368.00,21670,507,4135,
2004-08-02_09:10,5370.41,5370.41,5370.41,5370.41,15118,314,2914,
2004-08-02_09:11,5368.73,5368.73,5368.73,5368.73,11808,243,2550,
2004-08-02_09:12,5375.88,5375.88,5375.88,5375.88,14592,279,2793,
2004-08-02_09:13,5377.29,5377.29,5377.29,5377.29,14991,344,2863,
2004-08-02_09:14,5380.58,5380.58,5380.58,5380.58,8635,175,1643,
2004-08-02_09:15,5383.51,5383.51,5383.51,5383.51,10461,237,2392,
2004-08-02_09:16,5382.64,5382.64,5382.64,5382.64,10988,254,2173,
2004-08-02_09:17,5387.20,5387.20,5387.20,5387.20,8053,168,1563,
2004-08-02_09:18,5387.58,5387.58,5387.58,5387.58,6913,159,1301,
2004-08-02_09:19,5389.33,5389.33,5389.33,5389.33,9875,205,1704,
2004-08-02_09:20,5385.58,5385.58,5385.58,5385.58,9276,213,1841,
2004-08-02_09:21,5382.42,5382.42,5382.42,5382.42,7730,189,1504,
2004-08-02_09:22,5387.13,5387.13,5387.13,5387.13,8233,176,1638,
2004-08-02_09:23,5381.68,5381.68,5381.68,5381.68,9788,248,1819,
2004-08-02_09:24,5382.84,5382.84,5382.84,5382.84,7497,144,1360,
2004-08-02_09:25,5381.59,5381.59,5381.59,5381.59,6493,140,1246,
2004-08-02_09:26,5388.43,5388.43,5388.43,5388.43,8634,160,1515,
2004-08-02_09:27,5386.31,5386.31,5386.31,5386.31,7360,144,1358,
2004-08-02_09:28,5384.47,5384.47,5384.47,5384.47,4786,98,1094,
2004-08-02_09:29,5383.94,5383.94,5383.94,5383.94,5989,116,1130,
2004-08-02_09:30,5382.94,5382.94,5382.94,5382.94,6479,136,1373,
2004-08-02_09:31,5382.16,5382.16,5382.16,5382.16,6167,129,1231,
2004-08-02_09:32,5387.82,5387.82,5387.82,5387.82,5449,109,865,
2004-08-02_09:33,5386.42,5386.42,5386.42,5386.42,7312,148,1498,
2004-08-02_09:34,5388.60,5388.60,5388.60,5388.60,6600,117,1259,
2004-08-02_09:35,5388.35,5388.35,5388.35,5388.35,5304,106,1058,
2004-08-02_09:36,5391.72,5391.72,5391.72,5391.72,11697,200,1691,
2004-08-02_09:37,5392.32,5392.32,5392.32,5392.32,10940,216,2048,
2004-08-02_09:38,5392.72,5392.72,5392.72,5392.72,8496,177,1593,
2004-08-02_09:39,5395.49,5395.49,5395.49,5395.49,7173,142,1307,
2004-08-02_09:40,5397.24,5397.24,5397.24,5397.24,11460,220,1903,
2004-08-02_09:41,5395.98,5395.98,5395.98,5395.98,11261,211,1810,
2004-08-02_09:42,5392.88,5392.88,5392.88,5392.88,7377,165,1303,
2004-08-02_09:43,5392.68,5392.68,5392.68,5392.68,5701,117,1350,
2004-08-02_09:44,5389.77,5389.77,5389.77,5389.77,8958,176,1862,
2004-08-02_09:45,5386.04,5386.04,5386.04,5386.04,6448,136,1390,
2004-08-02_09:46,5383.88,5383.88,5383.88,5383.88,7191,185,1187,
2004-08-02_09:47,5382.67,5382.67,5382.67,5382.67,10083,233,1902,
2004-08-02_09:48,5378.71,5378.71,5378.71,5378.71,8049,178,1598,
2004-08-02_09:49,5380.12,5380.12,5380.12,5380.12,6050,130,1199,
2004-08-02_09:50,5381.84,5381.84,5381.84,5381.84,6905,139,1306,
2004-08-02_09:51,5374.53,5374.53,5374.53,5374.53,8840,194,1782,
2004-08-02_09:52,5379.31,5379.31,5379.31,5379.31,6388,136,1310,
2004-08-02_09:53,5379.71,5379.71,5379.71,5379.71,4469,101,932,
2004-08-02_09:54,5380.32,5380.32,5380.32,5380.32,6313,143,1211,
2004-08-02_09:55,5379.00,5379.00,5379.00,5379.00,5274,110,1054,
2004-08-02_09:56,5381.11,5381.11,5381.11,5381.11,4372,85,879,
2004-08-02_09:57,5377.59,5377.59,5377.59,5377.59,3923,78,869,
2004-08-02_09:58,5384.94,5384.94,5384.94,5384.94,7490,169,1335,
2004-08-02_09:59,5383.42,5383.42,5383.42,5383.42,5706,133,1043,
2004-08-02_10:00,5386.09,5386.09,5386.09,5386.09,4061,87,763,
2004-08-02_10:01,5381.86,5381.86,5381.86,5381.86,5702,120,1160,
2004-08-02_10:02,5384.05,5384.05,5384.05,5384.05,4428,108,959,
2004-08-02_10:03,5380.08,5380.08,5380.08,5380.08,3810,75,838,
2004-08-02_10:04,5378.30,5378.30,5378.30,5378.30,4493,95,938,
2004-08-02_10:05,5376.92,5376.92,5376.92,5376.92,6168,120,1193,
2004-08-02_10:06,5378.72,5378.72,5378.72,5378.72,6314,145,1166,
2004-08-02_10:07,5379.86,5379.86,5379.86,5379.86,5471,107,903,
2004-08-02_10:08,5373.95,5373.95,5373.95,5373.95,8924,189,1632,
2004-08-02_10:09,5374.89,5374.89,5374.89,5374.89,7389,145,1274,
2004-08-02_10:10,5378.30,5378.30,5378.30,5378.30,4554,90,844,
2004-08-02_10:11,5376.85,5376.85,5376.85,5376.85,4890,111,1002,
2004-08-02_10:12,5378.14,5378.14,5378.14,5378.14,5992,146,1254,
2004-08-02_10:13,5375.53,5375.53,5375.53,5375.53,4711,88,923,
2004-08-02_10:14,5374.88,5374.88,5374.88,5374.88,2834,52,543,
2004-08-02_10:15,5375.77,5375.77,5375.77,5375.77,5843,135,1065,
2004-08-02_10:16,5375.28,5375.28,5375.28,5375.28,7639,181,1445,
2004-08-02_10:17,5374.84,5374.84,5374.84,5374.84,4677,101,1122,
2004-08-02_10:18,5371.40,5371.40,5371.40,5371.40,8037,164,1247,
2004-08-02_10:19,5369.71,5369.71,5369.71,5369.71,9321,207,1828,
2004-08-02_10:20,5367.12,5367.12,5367.12,5367.12,10543,254,2106,
2004-08-02_10:21,5364.24,5364.24,5364.24,5364.24,8537,182,1723,
2004-08-02_10:22,5361.22,5361.22,5361.22,5361.22,16829,341,2977,
2004-08-02_10:23,5358.97,5358.97,5358.97,5358.97,16729,359,3210,
2004-08-02_10:24,5356.56,5356.56,5356.56,5356.56,11057,231,2239,
2004-08-02_10:25,5354.25,5354.25,5354.25,5354.25,12410,265,2402,
2004-08-02_10:26,5356.18,5356.18,5356.18,5356.18,11061,235,2312,
2004-08-02_10:27,5356.39,5356.39,5356.39,5356.39,9537,208,1664,
2004-08-02_10:28,5359.37,5359.37,5359.37,5359.37,5811,105,1029,
2004-08-02_10:29,5361.35,5361.35,5361.35,5361.35,7380,146,1435,
2004-08-02_10:30,5362.33,5362.33,5362.33,5362.33,7168,133,1213,
2004-08-02_10:31,5364.01,5364.01,5364.01,5364.01,5793,134,926,
2004-08-02_10:32,5366.64,5366.64,5366.64,5366.64,5532,117,879,
2004-08-02_10:33,5361.58,5361.58,5361.58,5361.58,6751,143,1177,
2004-08-02_10:34,5363.28,5363.28,5363.28,5363.28,5386,118,1005,
2004-08-02_10:35,5364.49,5364.49,5364.49,5364.49,3044,60,515,
2004-08-02_10:36,5364.10,5364.10,5364.10,5364.10,4695,105,870,
2004-08-02_10:37,5368.01,5368.01,5368.01,5368.01,4172,67,745,
2004-08-02_10:38,5367.99,5367.99,5367.99,5367.99,3861,77,609,
2004-08-02_10:39,5365.63,5365.63,5365.63,5365.63,4106,82,700,
2004-08-02_10:40,5367.12,5367.12,5367.12,5367.12,4900,125,896,
2004-08-02_10:41,5370.15,5370.15,5370.15,5370.15,4731,98,716,
2004-08-02_10:42,5369.43,5369.43,5369.43,5369.43,2369,54,448,
2004-08-02_10:43,5374.80,5374.80,5374.80,5374.80,5378,131,810,
2004-08-02_10:44,5370.10,5370.10,5370.10,5370.10,5659,147,882,
2004-08-02_10:45,5372.00,5372.00,5372.00,5372.00,2947,70,575,
2004-08-02_10:46,5373.64,5373.64,5373.64,5373.64,3728,94,684,
2004-08-02_10:47,5373.29,5373.29,5373.29,5373.29,5607,140,1079,
2004-08-02_10:48,5374.42,5374.42,5374.42,5374.42,4499,94,880,
2004-08-02_10:49,5374.78,5374.78,5374.78,5374.78,2893,65,541,
2004-08-02_10:50,5374.74,5374.74,5374.74,5374.74,4532,107,886,
2004-08-02_10:51,5374.78,5374.78,5374.78,5374.78,4602,109,924,
2004-08-02_10:52,5375.79,5375.79,5375.79,5375.79,2901,61,660,
2004-08-02_10:53,5376.77,5376.77,5376.77,5376.77,3644,84,761,
2004-08-02_10:54,5374.11,5374.11,5374.11,5374.11,6871,191,1042,
2004-08-02_10:55,5372.95,5372.95,5372.95,5372.95,5772,114,963,
2004-08-02_10:56,5374.11,5374.11,5374.11,5374.11,3544,82,767,
2004-08-02_10:57,5371.82,5371.82,5371.82,5371.82,7818,140,1189,
2004-08-02_10:58,5369.74,5369.74,5369.74,5369.74,5746,151,1161,
2004-08-02_10:59,5368.60,5368.60,5368.60,5368.60,5891,152,1131,
2004-08-02_11:00,5366.63,5366.63,5366.63,5366.63,6739,206,1502,
2004-08-02_11:01,5364.84,5364.84,5364.84,5364.84,8718,191,1638,
2004-08-02_11:02,5367.68,5367.68,5367.68,5367.68,7596,174,1382,
2004-08-02_11:03,5365.87,5365.87,5365.87,5365.87,4493,127,863,
2004-08-02_11:04,5364.58,5364.58,5364.58,5364.58,10770,301,2164,
2004-08-02_11:05,5364.24,5364.24,5364.24,5364.24,8639,205,1730,
2004-08-02_11:06,5363.58,5363.58,5363.58,5363.58,5626,138,1172,
2004-08-02_11:07,5363.84,5363.84,5363.84,5363.84,6223,161,1207,
2004-08-02_11:08,5363.93,5363.93,5363.93,5363.93,7634,146,1272,
2004-08-02_11:09,5364.21,5364.21,5364.21,5364.21,6643,119,1034,
2004-08-02_11:10,5365.25,5365.25,5365.25,5365.25,3541,96,531,
2004-08-02_11:11,5365.49,5365.49,5365.49,5365.49,6450,150,992,
2004-08-02_11:12,5367.04,5367.04,5367.04,5367.04,5519,141,980,
2004-08-02_11:13,5367.14,5367.14,5367.14,5367.14,2775,64,650,
2004-08-02_11:14,5364.42,5364.42,5364.42,5364.42,3879,93,651,
2004-08-02_11:15,5367.22,5367.22,5367.22,5367.22,5235,128,861,
2004-08-02_11:16,5366.68,5366.68,5366.68,5366.68,5100,98,765,
2004-08-02_11:17,5367.43,5367.43,5367.43,5367.43,3400,77,531,
2004-08-02_11:18,5368.15,5368.15,5368.15,5368.15,4313,101,911,
2004-08-02_11:19,5362.98,5362.98,5362.98,5362.98,4298,93,707,
2004-08-02_11:20,5365.69,5365.69,5365.69,5365.69,4028,97,705,
2004-08-02_11:21,5365.60,5365.60,5365.60,5365.60,3256,75,638,
2004-08-02_11:22,5365.25,5365.25,5365.25,5365.25,4534,102,791,
2004-08-02_11:23,5367.16,5367.16,5367.16,5367.16,4324,81,747,
2004-08-02_11:24,5367.90,5367.90,5367.90,5367.90,3390,68,529,
2004-08-02_11:25,5366.88,5366.88,5366.88,5366.88,3872,77,774,
2004-08-02_11:26,5365.80,5365.80,5365.80,5365.80,2959,54,613,
2004-08-02_11:27,5366.11,5366.11,5366.11,5366.11,2388,50,487,
2004-08-02_11:28,5366.36,5366.36,5366.36,5366.36,3224,62,544,
2004-08-02_11:29,5361.30,5361.30,5361.30,5361.30,3915,100,807,
2004-08-02_11:30,5364.86,5364.86,5364.86,5364.86,4688,115,795,
2004-08-02_11:31,5366.28,5366.28,5366.28,5366.28,3365,85,513,
2004-08-02_11:32,5365.63,5365.63,5365.63,5365.63,4540,130,730,
2004-08-02_11:33,5366.01,5366.01,5366.01,5366.01,5565,143,944,
2004-08-02_11:34,5367.74,5367.74,5367.74,5367.74,3085,64,626,
2004-08-02_11:35,5370.37,5370.37,5370.37,5370.37,4148,83,641,
2004-08-02_11:36,5372.96,5372.96,5372.96,5372.96,6102,131,985,
2004-08-02_11:37,5375.36,5375.36,5375.36,5375.36,5331,125,920,
2004-08-02_11:38,5375.76,5375.76,5375.76,5375.76,3048,75,571,
2004-08-02_11:39,5375.96,5375.96,5375.96,5375.96,5103,103,1074,
2004-08-02_11:40,5376.04,5376.04,5376.04,5376.04,5689,121,1063,
2004-08-02_11:41,5375.98,5375.98,5375.98,5375.98,4387,83,799,
2004-08-02_11:42,5376.02,5376.02,5376.02,5376.02,3961,90,690,
2004-08-02_11:43,5374.68,5374.68,5374.68,5374.68,4334,96,856,
2004-08-02_11:44,5372.31,5372.31,5372.31,5372.31,5347,112,820,
2004-08-02_11:45,5373.20,5373.20,5373.20,5373.20,1676,40,364,
2004-08-02_11:46,5372.86,5372.86,5372.86,5372.86,2679,54,573,
2004-08-02_11:47,5374.10,5374.10,5374.10,5374.10,3054,66,572,
2004-08-02_11:48,5375.18,5375.18,5375.18,5375.18,2505,53,462,
2004-08-02_11:49,5377.75,5377.75,5377.75,5377.75,2888,66,517,
2004-08-02_11:50,5375.79,5375.79,5375.79,5375.79,3614,69,664,
2004-08-02_11:51,5374.16,5374.16,5374.16,5374.16,3397,81,637,
2004-08-02_11:52,5376.25,5376.25,5376.25,5376.25,3077,76,551,
2004-08-02_11:53,5377.46,5377.46,5377.46,5377.46,2940,57,647,
2004-08-02_11:54,5378.90,5378.90,5378.90,5378.90,4269,79,750,
2004-08-02_11:55,5378.74,5378.74,5378.74,5378.74,3293,55,544,
2004-08-02_11:56,5380.21,5380.21,5380.21,5380.21,2184,52,499,
2004-08-02_11:57,5377.95,5377.95,5377.95,5377.95,3349,80,647,
2004-08-02_11:58,5374.80,5374.80,5374.80,5374.80,4560,73,620,
2004-08-02_11:59,5376.25,5376.25,5376.25,5376.25,1767,31,333,
2004-08-02_12:00,5377.70,5377.70,5377.70,5377.70,3130,59,572,
2004-08-02_12:01,5375.88,5375.88,5375.88,5375.88,4087,95,771,
2004-08-02_12:02,5373.94,5373.94,5373.94,5373.94,4660,113,774,
2004-08-02_12:03,5372.52,5372.52,5372.52,5372.52,3183,70,541,
2004-08-02_12:04,5373.62,5373.62,5373.62,5373.62,4077,90,749,
2004-08-02_12:05,5373.93,5373.93,5373.93,5373.93,3661,73,617,
2004-08-02_12:06,5373.98,5373.98,5373.98,5373.98,2588,53,375,
2004-08-02_12:07,5364.96,5364.96,5364.96,5364.96,5507,132,1060,
2004-08-02_12:08,5373.00,5373.00,5373.00,5373.00,6277,146,1026,
2004-08-02_12:09,5370.96,5370.96,5370.96,5370.96,3667,74,776,
2004-08-02_12:10,5368.72,5368.72,5368.72,5368.72,9089,259,1574,
2004-08-02_12:11,5369.64,5369.64,5369.64,5369.64,8894,201,1471,
2004-08-02_12:12,5367.14,5367.14,5367.14,5367.14,5505,123,1074,
2004-08-02_12:13,5364.71,5364.71,5364.71,5364.71,3433,79,678,
2004-08-02_12:14,5361.56,5361.56,5361.56,5361.56,6861,150,1082,
2004-08-02_12:15,5360.26,5360.26,5360.26,5360.26,8729,223,1251,
2004-08-02_12:16,5360.71,5360.71,5360.71,5360.71,5057,107,1084,
2004-08-02_12:17,5358.21,5358.21,5358.21,5358.21,8138,201,1409,
2004-08-02_12:18,5357.17,5357.17,5357.17,5357.17,6137,131,1378,
2004-08-02_12:19,5361.82,5361.82,5361.82,5361.82,7892,211,1432,
2004-08-02_12:20,5360.82,5360.82,5360.82,5360.82,5161,125,1004,
2004-08-02_12:21,5358.99,5358.99,5358.99,5358.99,6102,125,1311,
2004-08-02_12:22,5360.85,5360.85,5360.85,5360.85,5645,112,1135,
2004-08-02_12:23,5354.82,5354.82,5354.82,5354.82,4818,101,1005,
2004-08-02_12:24,5359.43,5359.43,5359.43,5359.43,4568,92,1045,
2004-08-02_12:25,5354.99,5354.99,5354.99,5354.99,7058,141,1291,
2004-08-02_12:26,5355.05,5355.05,5355.05,5355.05,4598,99,1034,
2004-08-02_12:27,5355.30,5355.30,5355.30,5355.30,5958,139,1206,
2004-08-02_12:28,5352.96,5352.96,5352.96,5352.96,7241,161,1411,
2004-08-02_12:29,5354.81,5354.81,5354.81,5354.81,8349,190,1684,
2004-08-02_12:30,5352.48,5352.48,5352.48,5352.48,7004,162,1362,
2004-08-02_12:31,5353.12,5353.12,5353.12,5353.12,5221,127,1189,
2004-08-02_12:32,5354.01,5354.01,5354.01,5354.01,7316,155,1731,
2004-08-02_12:33,5353.67,5353.67,5353.67,5353.67,5676,114,1344,
2004-08-02_12:34,5351.24,5351.24,5351.24,5351.24,5290,102,986,
2004-08-02_12:35,5353.49,5353.49,5353.49,5353.49,8905,191,1702,
2004-08-02_12:36,5350.20,5350.20,5350.20,5350.20,7937,162,1587,
2004-08-02_12:37,5348.88,5348.88,5348.88,5348.88,5709,130,1214,
2004-08-02_12:38,5351.79,5351.79,5351.79,5351.79,9492,170,1859,
2004-08-02_12:39,5349.31,5349.31,5349.31,5349.31,9130,174,2085,
2004-08-02_12:40,5347.26,5347.26,5347.26,5347.26,8440,176,1698,
2004-08-02_12:41,5346.89,5346.89,5346.89,5346.89,5561,109,1205,
2004-08-02_12:42,5349.16,5349.16,5349.16,5349.16,8320,176,1669,
2004-08-02_12:43,5349.21,5349.21,5349.21,5349.21,9516,176,1905,
2004-08-02_12:44,5350.19,5350.19,5350.19,5350.19,5089,104,925,
2004-08-02_12:45,5346.47,5346.47,5346.47,5346.47,5815,109,1144,
2004-08-02_12:46,5345.16,5345.16,5345.16,5345.16,7070,132,1354,
2004-08-02_12:47,5344.68,5344.68,5344.68,5344.68,9331,194,1844,
2004-08-02_12:48,5341.30,5341.30,5341.30,5341.30,6334,139,1412,
2004-08-02_12:49,5337.57,5337.57,5337.57,5337.57,10359,195,1967,
2004-08-02_12:50,5343.65,5343.65,5343.65,5343.65,11583,223,2401,
2004-08-02_12:51,5339.10,5339.10,5339.10,5339.10,7843,135,1640,
2004-08-02_12:52,5342.32,5342.32,5342.32,5342.32,9113,205,1749,
2004-08-02_12:53,5337.81,5337.81,5337.81,5337.81,9117,191,1799,
2004-08-02_12:54,5341.44,5341.44,5341.44,5341.44,9298,196,1597,
2004-08-02_12:55,5342.60,5342.60,5342.60,5342.60,7262,161,1199,
2004-08-02_12:56,5339.27,5339.27,5339.27,5339.27,11192,241,1730,
2004-08-02_12:57,5342.04,5342.04,5342.04,5342.04,8894,162,1456,
2004-08-02_12:58,5343.73,5343.73,5343.73,5343.73,4428,91,983,
2004-08-02_12:59,5340.96,5340.96,5340.96,5340.96,5695,104,1062,
2004-08-02_13:00,5342.57,5342.57,5342.57,5342.57,7345,162,1318,
2004-08-02_13:01,5345.57,5345.57,5345.57,5345.57,6240,117,1126,
2004-08-02_13:02,5347.03,5347.03,5347.03,5347.03,4470,91,799,
2004-08-02_13:03,5347.79,5347.79,5347.79,5347.79,6863,154,1344,
2004-08-02_13:04,5351.28,5351.28,5351.28,5351.28,7020,148,1291,
2004-08-02_13:05,5352.43,5352.43,5352.43,5352.43,4842,83,838,
2004-08-02_13:06,5351.19,5351.19,5351.19,5351.19,6925,171,1275,
2004-08-02_13:07,5349.60,5349.60,5349.60,5349.60,7533,166,1395,
2004-08-02_13:08,5342.29,5342.29,5342.29,5342.29,7760,181,1571,
2004-08-02_13:09,5344.57,5344.57,5344.57,5344.57,4970,98,1056,
2004-08-02_13:10,5346.71,5346.71,5346.71,5346.71,7061,143,1414,
2004-08-02_13:11,5347.84,5347.84,5347.84,5347.84,7960,163,1549,
2004-08-02_13:12,5344.40,5344.40,5344.40,5344.40,6217,139,1171,
2004-08-02_13:13,5350.67,5350.67,5350.67,5350.67,6429,133,1293,
2004-08-02_13:14,5348.85,5348.85,5348.85,5348.85,7527,151,1481,
2004-08-02_13:15,5348.86,5348.86,5348.86,5348.86,7386,137,1252,
2004-08-02_13:16,5349.30,5349.30,5349.30,5349.30,4742,124,957,
2004-08-02_13:17,5351.78,5351.78,5351.78,5351.78,8671,183,1555,
2004-08-02_13:18,5353.27,5353.27,5353.27,5353.27,10589,215,1837,
2004-08-02_13:19,5353.21,5353.21,5353.21,5353.21,8311,152,1450,
2004-08-02_13:20,5352.66,5352.66,5352.66,5352.66,7192,156,1567,
2004-08-02_13:21,5355.28,5355.28,5355.28,5355.28,12230,254,2037,
2004-08-02_13:22,5356.14,5356.14,5356.14,5356.14,10500,193,1986,
2004-08-02_13:23,5354.57,5354.57,5354.57,5354.57,6929,145,1388,
2004-08-02_13:24,5353.80,5353.80,5353.80,5353.80,14434,295,2866,
2004-08-02_13:25,5353.51,5353.51,5353.51,5353.51,14809,317,2920,
2004-08-02_13:26,5353.52,5353.52,5353.52,5353.52,0,0,0,
2004-08-02_13:27,5353.52,5353.52,5353.52,5353.52,0,0,0,
2004-08-02_13:28,5353.52,5353.52,5353.52,5353.52,0,0,0,
2004-08-02_13:29,5353.52,5353.52,5353.52,5353.52,0,0,0,
2004-08-02_13:30,5350.40,5350.40,5350.40,5350.40,99445,1976,17281,
2004-08-03_09:01,5357.56,5357.56,5357.56,5357.56,122599,2474,10281,
2004-08-03_09:02,5361.65,5361.65,5361.65,5361.65,15119,334,3243,
2004-08-03_09:03,5361.37,5361.37,5361.37,5361.37,14444,305,2815,
2004-08-03_09:04,5359.30,5359.30,5359.30,5359.30,11559,266,2514,
2004-08-03_09:05,5361.44,5361.44,5361.44,5361.44,17358,402,3465,
2004-08-03_09:06,5356.75,5356.75,5356.75,5356.75,14701,314,2959,
2004-08-03_09:07,5357.31,5357.31,5357.31,5357.31,11650,260,2426,
2004-08-03_09:08,5356.13,5356.13,5356.13,5356.13,13253,322,2737,
2004-08-03_09:09,5352.25,5352.25,5352.25,5352.25,15862,346,3197,
2004-08-03_09:10,5349.17,5349.17,5349.17,5349.17,13052,300,2615,
2004-08-03_09:11,5345.50,5345.50,5345.50,5345.50,14388,309,2690,
2004-08-03_09:12,5345.61,5345.61,5345.61,5345.61,23451,586,3715,
2004-08-03_09:13,5348.40,5348.40,5348.40,5348.40,17363,364,3104,
2004-08-03_09:14,5355.09,5355.09,5355.09,5355.09,11623,258,2031,
2004-08-03_09:15,5362.22,5362.22,5362.22,5362.22,16954,394,3101,
2004-08-03_09:16,5365.31,5365.31,5365.31,5365.31,18341,391,3475,
2004-08-03_09:17,5369.63,5369.63,5369.63,5369.63,14843,296,2774,
2004-08-03_09:18,5368.52,5368.52,5368.52,5368.52,11477,276,2524,
2004-08-03_09:19,5373.54,5373.54,5373.54,5373.54,13389,296,2765,
2004-08-03_09:20,5374.45,5374.45,5374.45,5374.45,13534,301,2486,
2004-08-03_09:21,5375.18,5375.18,5375.18,5375.18,10878,229,1792,
2004-08-03_09:22,5377.20,5377.20,5377.20,5377.20,11002,234,2188,
2004-08-03_09:23,5373.40,5373.40,5373.40,5373.40,10331,216,2254,
2004-08-03_09:24,5370.89,5370.89,5370.89,5370.89,9537,200,1823,
2004-08-03_09:25,5369.65,5369.65,5369.65,5369.65,8807,184,1677,
2004-08-03_09:26,5365.90,5365.90,5365.90,5365.90,9801,217,2133,
2004-08-03_09:27,5367.59,5367.59,5367.59,5367.59,8966,195,1829,
2004-08-03_09:28,5369.90,5369.90,5369.90,5369.90,7040,146,1347,
2004-08-03_09:29,5367.46,5367.46,5367.46,5367.46,8926,188,1567,
2004-08-03_09:30,5370.28,5370.28,5370.28,5370.28,12173,300,2200,
2004-08-03_09:31,5369.85,5369.85,5369.85,5369.85,10901,247,1895,
2004-08-03_09:32,5374.83,5374.83,5374.83,5374.83,8436,197,1565,
2004-08-03_09:33,5372.82,5372.82,5372.82,5372.82,13527,286,2328,
2004-08-03_09:34,5373.69,5373.69,5373.69,5373.69,11878,295,2336,
2004-08-03_09:35,5375.02,5375.02,5375.02,5375.02,7310,160,1369,
2004-08-03_09:36,5376.83,5376.83,5376.83,5376.83,10173,214,2036,
2004-08-03_09:37,5376.46,5376.46,5376.46,5376.46,15353,297,2768,
2004-08-03_09:38,5379.16,5379.16,5379.16,5379.16,11522,220,1992,
2004-08-03_09:39,5379.46,5379.46,5379.46,5379.46,11016,197,1982,
2004-08-03_09:40,5377.42,5377.42,5377.42,5377.42,14112,261,2529,
2004-08-03_09:41,5377.39,5377.39,5377.39,5377.39,9394,192,1892,
2004-08-03_09:42,5376.59,5376.59,5376.59,5376.59,5198,113,1180,
2004-08-03_09:43,5375.91,5375.91,5375.91,5375.91,9554,189,1695,
2004-08-03_09:44,5375.03,5375.03,5375.03,5375.03,8994,188,1693,
2004-08-03_09:45,5374.11,5374.11,5374.11,5374.11,6596,124,1310,
2004-08-03_09:46,5373.73,5373.73,5373.73,5373.73,5045,111,1015,
2004-08-03_09:47,5369.98,5369.98,5369.98,5369.98,7808,144,1468,
2004-08-03_09:48,5370.83,5370.83,5370.83,5370.83,8735,189,1580,
2004-08-03_09:49,5369.09,5369.09,5369.09,5369.09,5902,114,1066,
2004-08-03_09:50,5369.72,5369.72,5369.72,5369.72,8391,168,1446,
2004-08-03_09:51,5371.29,5371.29,5371.29,5371.29,10504,205,1701,
2004-08-03_09:52,5367.32,5367.32,5367.32,5367.32,7385,157,1378,
2004-08-03_09:53,5369.10,5369.10,5369.10,5369.10,6548,131,1078,
2004-08-03_09:54,5368.60,5368.60,5368.60,5368.60,8414,181,1489,
2004-08-03_09:55,5368.31,5368.31,5368.31,5368.31,6914,148,1283,
2004-08-03_09:56,5367.00,5367.00,5367.00,5367.00,4883,113,915,
2004-08-03_09:57,5366.51,5366.51,5366.51,5366.51,6250,115,1103,
2004-08-03_09:58,5364.39,5364.39,5364.39,5364.39,8393,182,1418,
2004-08-03_09:59,5362.94,5362.94,5362.94,5362.94,7088,131,1272,
2004-08-03_10:00,5364.13,5364.13,5364.13,5364.13,5086,109,941,
2004-08-03_10:01,5363.88,5363.88,5363.88,5363.88,9369,190,1618,
2004-08-03_10:02,5361.03,5361.03,5361.03,5361.03,8528,180,1459,
2004-08-03_10:03,5361.36,5361.36,5361.36,5361.36,4392,108,893,
2004-08-03_10:04,5362.67,5362.67,5362.67,5362.67,6257,139,1133,
2004-08-03_10:05,5359.66,5359.66,5359.66,5359.66,9864,222,1441,
2004-08-03_10:06,5360.78,5360.78,5360.78,5360.78,6195,150,1176,
2004-08-03_10:07,5359.41,5359.41,5359.41,5359.41,3722,101,743,
2004-08-03_10:08,5362.58,5362.58,5362.58,5362.58,5081,117,1101,
2004-08-03_10:09,5363.30,5363.30,5363.30,5363.30,4407,96,968,
2004-08-03_10:10,5364.85,5364.85,5364.85,5364.85,3403,67,742,
2004-08-03_10:11,5363.20,5363.20,5363.20,5363.20,3477,87,772,
2004-08-03_10:12,5364.43,5364.43,5364.43,5364.43,4982,93,977,
2004-08-03_10:13,5362.73,5362.73,5362.73,5362.73,4255,86,889,
2004-08-03_10:14,5364.38,5364.38,5364.38,5364.38,2697,57,614,
2004-08-03_10:15,5363.54,5363.54,5363.54,5363.54,5129,106,979,
2004-08-03_10:16,5360.16,5360.16,5360.16,5360.16,4483,97,930,
2004-08-03_10:17,5361.11,5361.11,5361.11,5361.11,3945,81,831,
2004-08-03_10:18,5362.36,5362.36,5362.36,5362.36,4372,104,1009,
2004-08-03_10:19,5359.53,5359.53,5359.53,5359.53,5998,162,1235,
2004-08-03_10:20,5354.96,5354.96,5354.96,5354.96,7315,168,1250,
2004-08-03_10:21,5356.14,5356.14,5356.14,5356.14,4678,118,1092,
2004-08-03_10:22,5352.98,5352.98,5352.98,5352.98,8611,179,1750,
2004-08-03_10:23,5352.48,5352.48,5352.48,5352.48,10740,224,1844,
2004-08-03_10:24,5349.89,5349.89,5349.89,5349.89,5778,112,1080,
2004-08-03_10:25,5349.73,5349.73,5349.73,5349.73,7048,153,1355,
2004-08-03_10:26,5350.64,5350.64,5350.64,5350.64,10021,195,1824,
2004-08-03_10:27,5348.93,5348.93,5348.93,5348.93,8535,152,1447,
2004-08-03_10:28,5350.62,5350.62,5350.62,5350.62,5757,124,1104,
2004-08-03_10:29,5348.18,5348.18,5348.18,5348.18,8982,177,1686,
2004-08-03_10:30,5350.93,5350.93,5350.93,5350.93,9074,178,1626,
2004-08-03_10:31,5352.16,5352.16,5352.16,5352.16,4633,78,863,
2004-08-03_10:32,5352.68,5352.68,5352.68,5352.68,4474,85,1015,
2004-08-03_10:33,5351.40,5351.40,5351.40,5351.40,6570,149,1165,
2004-08-03_10:34,5354.19,5354.19,5354.19,5354.19,5747,108,1005,
2004-08-03_10:35,5355.30,5355.30,5355.30,5355.30,2578,47,581,
2004-08-03_10:36,5353.14,5353.14,5353.14,5353.14,4836,91,982,
2004-08-03_10:37,5354.43,5354.43,5354.43,5354.43,4735,87,840,
2004-08-03_10:38,5355.80,5355.80,5355.80,5355.80,3388,64,561,
2004-08-03_10:39,5354.21,5354.21,5354.21,5354.21,3374,78,682,
2004-08-03_10:40,5354.67,5354.67,5354.67,5354.67,4527,99,878,
2004-08-03_10:41,5355.63,5355.63,5355.63,5355.63,4262,91,739,
2004-08-03_10:42,5355.05,5355.05,5355.05,5355.05,2108,41,439,
2004-08-03_10:43,5355.39,5355.39,5355.39,5355.39,4433,84,777,
2004-08-03_10:44,5352.33,5352.33,5352.33,5352.33,5693,115,919,
2004-08-03_10:45,5354.62,5354.62,5354.62,5354.62,3055,67,599,
2004-08-03_10:46,5352.16,5352.16,5352.16,5352.16,3463,59,638,
2004-08-03_10:47,5349.70,5349.70,5349.70,5349.70,5213,109,890,
2004-08-03_10:48,5350.53,5350.53,5350.53,5350.53,3510,77,746,
2004-08-03_10:49,5349.81,5349.81,5349.81,5349.81,3371,94,613,
2004-08-03_10:50,5349.76,5349.76,5349.76,5349.76,6131,143,923,
2004-08-03_10:51,5352.98,5352.98,5352.98,5352.98,4815,108,952,
2004-08-03_10:52,5352.16,5352.16,5352.16,5352.16,3793,84,683,
2004-08-03_10:53,5348.99,5348.99,5348.99,5348.99,3205,85,704,
2004-08-03_10:54,5355.64,5355.64,5355.64,5355.64,5237,101,951,
2004-08-03_10:55,5354.27,5354.27,5354.27,5354.27,4579,87,861,
2004-08-03_10:56,5350.77,5350.77,5350.77,5350.77,3553,57,575,
2004-08-03_10:57,5352.87,5352.87,5352.87,5352.87,4442,88,870,
2004-08-03_10:58,5355.34,5355.34,5355.34,5355.34,5404,110,932,
2004-08-03_10:59,5354.64,5354.64,5354.64,5354.64,3435,66,609,
2004-08-03_11:00,5355.24,5355.24,5355.24,5355.24,4310,67,621,
2004-08-03_11:01,5358.25,5358.25,5358.25,5358.25,4325,79,871,
2004-08-03_11:02,5358.46,5358.46,5358.46,5358.46,4985,112,856,
2004-08-03_11:03,5358.15,5358.15,5358.15,5358.15,4573,108,879,
2004-08-03_11:04,5359.99,5359.99,5359.99,5359.99,9905,168,1184,
2004-08-03_11:05,5364.31,5364.31,5364.31,5364.31,8053,171,1342,
2004-08-03_11:06,5365.45,5365.45,5365.45,5365.45,5995,104,914,
2004-08-03_11:07,5366.07,5366.07,5366.07,5366.07,8124,172,1241,
2004-08-03_11:08,5365.67,5365.67,5365.67,5365.67,13028,297,1948,
2004-08-03_11:09,5367.25,5367.25,5367.25,5367.25,12484,265,2029,
2004-08-03_11:10,5368.77,5368.77,5368.77,5368.77,8647,189,1402,
2004-08-03_11:11,5371.64,5371.64,5371.64,5371.64,9333,186,1663,
2004-08-03_11:12,5373.04,5373.04,5373.04,5373.04,8698,200,1455,
2004-08-03_11:13,5372.69,5372.69,5372.69,5372.69,4517,90,829,
2004-08-03_11:14,5371.34,5371.34,5371.34,5371.34,4250,95,919,
2004-08-03_11:15,5368.73,5368.73,5368.73,5368.73,6025,107,1078,
2004-08-03_11:16,5363.77,5363.77,5363.77,5363.77,6330,93,993,
2004-08-03_11:17,5366.41,5366.41,5366.41,5366.41,2729,51,593,
2004-08-03_11:18,5369.48,5369.48,5369.48,5369.48,8225,116,981,
2004-08-03_11:19,5365.75,5365.75,5365.75,5365.75,4994,132,847,
2004-08-03_11:20,5366.84,5366.84,5366.84,5366.84,2951,58,606,
2004-08-03_11:21,5368.73,5368.73,5368.73,5368.73,3664,72,759,
2004-08-03_11:22,5369.34,5369.34,5369.34,5369.34,4475,91,939,
2004-08-03_11:23,5367.42,5367.42,5367.42,5367.42,5293,113,906,
2004-08-03_11:24,5367.78,5367.78,5367.78,5367.78,3863,74,648,
2004-08-03_11:25,5371.53,5371.53,5371.53,5371.53,4529,97,865,
2004-08-03_11:26,5370.96,5370.96,5370.96,5370.96,6287,156,1291,
2004-08-03_11:27,5371.71,5371.71,5371.71,5371.71,4290,96,842,
2004-08-03_11:28,5375.99,5375.99,5375.99,5375.99,5558,131,930,
2004-08-03_11:29,5373.29,5373.29,5373.29,5373.29,9456,286,1602,
2004-08-03_11:30,5377.21,5377.21,5377.21,5377.21,10261,255,1630,
2004-08-03_11:31,5375.63,5375.63,5375.63,5375.63,6439,169,1162,
2004-08-03_11:32,5375.88,5375.88,5375.88,5375.88,10359,213,1674,
2004-08-03_11:33,5379.16,5379.16,5379.16,5379.16,7920,186,1370,
2004-08-03_11:34,5377.20,5377.20,5377.20,5377.20,4703,98,886,
2004-08-03_11:35,5379.55,5379.55,5379.55,5379.55,5096,114,970,
2004-08-03_11:36,5378.69,5378.69,5378.69,5378.69,7909,128,1174,
2004-08-03_11:37,5379.80,5379.80,5379.80,5379.80,5740,132,1096,
2004-08-03_11:38,5381.55,5381.55,5381.55,5381.55,4602,82,676,
2004-08-03_11:39,5385.76,5385.76,5385.76,5385.76,6552,144,1244,
2004-08-03_11:40,5387.82,5387.82,5387.82,5387.82,10000,231,1659,
2004-08-03_11:41,5388.77,5388.77,5388.77,5388.77,11880,263,2119,
2004-08-03_11:42,5393.56,5393.56,5393.56,5393.56,14457,296,2080,
2004-08-03_11:43,5396.40,5396.40,5396.40,5396.40,17018,351,2676,
2004-08-03_11:44,5395.45,5395.45,5395.45,5395.45,13737,282,2191,
2004-08-03_11:45,5390.46,5390.46,5390.46,5390.46,7589,163,1422,
2004-08-03_11:46,5387.57,5387.57,5387.57,5387.57,11840,235,2034,
2004-08-03_11:47,5383.74,5383.74,5383.74,5383.74,10604,223,1688,
2004-08-03_11:48,5382.62,5382.62,5382.62,5382.62,5953,132,1028,
2004-08-03_11:49,5380.09,5380.09,5380.09,5380.09,7370,148,1093,
2004-08-03_11:50,5377.52,5377.52,5377.52,5377.52,8984,188,1478,
2004-08-03_11:51,5378.87,5378.87,5378.87,5378.87,7730,143,1133,
2004-08-03_11:52,5380.55,5380.55,5380.55,5380.55,5041,105,766,
2004-08-03_11:53,5375.92,5375.92,5375.92,5375.92,5800,112,1046,
2004-08-03_11:54,5375.82,5375.82,5375.82,5375.82,4581,87,932,
2004-08-03_11:55,5375.01,5375.01,5375.01,5375.01,4620,103,901,
2004-08-03_11:56,5380.10,5380.10,5380.10,5380.10,3085,66,697,
2004-08-03_11:57,5380.86,5380.86,5380.86,5380.86,4318,99,822,
2004-08-03_11:58,5382.28,5382.28,5382.28,5382.28,3789,89,734,
2004-08-03_11:59,5382.37,5382.37,5382.37,5382.37,1915,41,366,
2004-08-03_12:00,5383.91,5383.91,5383.91,5383.91,6456,124,853,
2004-08-03_12:01,5378.74,5378.74,5378.74,5378.74,4085,94,744,
2004-08-03_12:02,5379.64,5379.64,5379.64,5379.64,2940,80,602,
2004-08-03_12:03,5380.97,5380.97,5380.97,5380.97,3202,72,549,
2004-08-03_12:04,5381.71,5381.71,5381.71,5381.71,3641,73,753,
2004-08-03_12:05,5382.24,5382.24,5382.24,5382.24,4624,124,732,
2004-08-03_12:06,5380.27,5380.27,5380.27,5380.27,3182,78,523,
2004-08-03_12:07,5377.80,5377.80,5377.80,5377.80,4448,110,907,
2004-08-03_12:08,5380.53,5380.53,5380.53,5380.53,4556,88,864,
2004-08-03_12:09,5379.32,5379.32,5379.32,5379.32,3796,87,705,
2004-08-03_12:10,5379.59,5379.59,5379.59,5379.59,3300,77,612,
2004-08-03_12:11,5379.00,5379.00,5379.00,5379.00,5224,101,956,
2004-08-03_12:12,5382.66,5382.66,5382.66,5382.66,3860,88,809,
2004-08-03_12:13,5380.93,5380.93,5380.93,5380.93,3540,111,802,
2004-08-03_12:14,5381.78,5381.78,5381.78,5381.78,5505,141,1117,
2004-08-03_12:15,5382.68,5382.68,5382.68,5382.68,3838,87,851,
2004-08-03_12:16,5383.68,5383.68,5383.68,5383.68,3616,85,760,
2004-08-03_12:17,5382.96,5382.96,5382.96,5382.96,3483,63,641,
2004-08-03_12:18,5385.07,5385.07,5385.07,5385.07,4919,97,968,
2004-08-03_12:19,5382.26,5382.26,5382.26,5382.26,4802,109,803,
2004-08-03_12:20,5378.71,5378.71,5378.71,5378.71,3245,79,660,
2004-08-03_12:21,5376.98,5376.98,5376.98,5376.98,5249,115,1052,
2004-08-03_12:22,5370.62,5370.62,5370.62,5370.62,5755,151,1084,
2004-08-03_12:23,5372.04,5372.04,5372.04,5372.04,3779,66,751,
2004-08-03_12:24,5369.93,5369.93,5369.93,5369.93,7085,175,1438,
2004-08-03_12:25,5370.06,5370.06,5370.06,5370.06,7405,164,1432,
2004-08-03_12:26,5372.20,5372.20,5372.20,5372.20,5796,137,1169,
2004-08-03_12:27,5372.56,5372.56,5372.56,5372.56,4191,108,763,
2004-08-03_12:28,5371.96,5371.96,5371.96,5371.96,5100,101,1017,
2004-08-03_12:29,5376.42,5376.42,5376.42,5376.42,4177,94,838,
2004-08-03_12:30,5375.37,5375.37,5375.37,5375.37,3036,63,589,
2004-08-03_12:31,5376.13,5376.13,5376.13,5376.13,3207,68,634,
2004-08-03_12:32,5375.26,5375.26,5375.26,5375.26,5637,102,967,
2004-08-03_12:33,5376.69,5376.69,5376.69,5376.69,4057,77,749,
2004-08-03_12:34,5374.32,5374.32,5374.32,5374.32,3105,45,434,
2004-08-03_12:35,5377.62,5377.62,5377.62,5377.62,4331,86,829,
2004-08-03_12:36,5377.27,5377.27,5377.27,5377.27,4872,76,772,
2004-08-03_12:37,5377.76,5377.76,5377.76,5377.76,4018,59,626,
2004-08-03_12:38,5375.51,5375.51,5375.51,5375.51,3064,67,609,
2004-08-03_12:39,5376.39,5376.39,5376.39,5376.39,3745,76,812,
2004-08-03_12:40,5377.65,5377.65,5377.65,5377.65,3770,73,748,
2004-08-03_12:41,5377.80,5377.80,5377.80,5377.80,2268,41,415,
2004-08-03_12:42,5377.70,5377.70,5377.70,5377.70,4518,78,787,
2004-08-03_12:43,5375.07,5375.07,5375.07,5375.07,3667,73,810,
2004-08-03_12:44,5374.48,5374.48,5374.48,5374.48,3388,74,692,
2004-08-03_12:45,5376.80,5376.80,5376.80,5376.80,3726,102,926,
2004-08-03_12:46,5376.31,5376.31,5376.31,5376.31,6922,161,1266,
2004-08-03_12:47,5381.01,5381.01,5381.01,5381.01,5323,110,1058,
2004-08-03_12:48,5379.64,5379.64,5379.64,5379.64,4309,80,687,
2004-08-03_12:49,5379.15,5379.15,5379.15,5379.15,7736,163,1508,
2004-08-03_12:50,5380.35,5380.35,5380.35,5380.35,8107,162,1335,
2004-08-03_12:51,5379.62,5379.62,5379.62,5379.62,4777,106,970,
2004-08-03_12:52,5382.43,5382.43,5382.43,5382.43,5477,99,878,
2004-08-03_12:53,5382.56,5382.56,5382.56,5382.56,6167,146,1279,
2004-08-03_12:54,5382.99,5382.99,5382.99,5382.99,6743,138,1204,
2004-08-03_12:55,5384.92,5384.92,5384.92,5384.92,3241,66,648,
2004-08-03_12:56,5383.71,5383.71,5383.71,5383.71,7294,153,1253,
2004-08-03_12:57,5382.81,5382.81,5382.81,5382.81,6846,146,1240,
2004-08-03_12:58,5383.10,5383.10,5383.10,5383.10,4779,96,918,
2004-08-03_12:59,5382.02,5382.02,5382.02,5382.02,5076,112,933,
2004-08-03_13:00,5383.52,5383.52,5383.52,5383.52,6847,146,1145,
2004-08-03_13:01,5381.19,5381.19,5381.19,5381.19,5623,133,1192,
2004-08-03_13:02,5381.44,5381.44,5381.44,5381.44,3209,59,634,
2004-08-03_13:03,5379.08,5379.08,5379.08,5379.08,6071,126,1305,
2004-08-03_13:04,5374.99,5374.99,5374.99,5374.99,6510,143,1374,
2004-08-03_13:05,5375.20,5375.20,5375.20,5375.20,4704,87,931,
2004-08-03_13:06,5373.40,5373.40,5373.40,5373.40,5673,158,1343,
2004-08-03_13:07,5372.36,5372.36,5372.36,5372.36,10902,223,1850,
2004-08-03_13:08,5371.33,5371.33,5371.33,5371.33,8176,179,1537,
2004-08-03_13:09,5372.14,5372.14,5372.14,5372.14,4286,101,1014,
2004-08-03_13:10,5369.05,5369.05,5369.05,5369.05,8583,169,1634,
2004-08-03_13:11,5366.94,5366.94,5366.94,5366.94,7603,156,1743,
2004-08-03_13:12,5369.28,5369.28,5369.28,5369.28,6121,119,1207,
2004-08-03_13:13,5370.47,5370.47,5370.47,5370.47,6824,137,1277,
2004-08-03_13:14,5367.50,5367.50,5367.50,5367.50,8937,184,1727,
2004-08-03_13:15,5367.74,5367.74,5367.74,5367.74,7192,138,1475,
2004-08-03_13:16,5373.59,5373.59,5373.59,5373.59,5450,122,1263,
2004-08-03_13:17,5370.22,5370.22,5370.22,5370.22,11225,198,2010,
2004-08-03_13:18,5369.42,5369.42,5369.42,5369.42,10903,220,1973,
2004-08-03_13:19,5366.49,5366.49,5366.49,5366.49,7852,156,1536,
2004-08-03_13:20,5370.93,5370.93,5370.93,5370.93,9329,195,1897,
2004-08-03_13:21,5369.56,5369.56,5369.56,5369.56,11089,254,2140,
2004-08-03_13:22,5371.52,5371.52,5371.52,5371.52,12176,283,2285,
2004-08-03_13:23,5369.45,5369.45,5369.45,5369.45,8864,200,1616,
2004-08-03_13:24,5371.95,5371.95,5371.95,5371.95,15264,323,2950,
2004-08-03_13:25,5372.90,5372.90,5372.90,5372.90,15331,352,3209,
2004-08-03_13:26,5372.90,5372.90,5372.90,5372.90,0,0,0,
2004-08-03_13:27,5372.90,5372.90,5372.90,5372.90,0,0,0,
2004-08-03_13:28,5372.90,5372.90,5372.90,5372.90,0,0,0,
2004-08-03_13:29,5372.90,5372.90,5372.90,5372.90,0,0,0,
2004-08-03_13:30,5367.22,5367.22,5367.22,5367.22,119977,2580,20218,
2004-08-04_09:01,5338.42,5338.42,5338.42,5338.42,50712,1017,9054,
2004-08-04_09:02,5341.32,5341.32,5341.32,5341.32,16041,344,3114,
2004-08-04_09:03,5345.63,5345.63,5345.63,5345.63,14973,305,2834,
2004-08-04_09:04,5341.61,5341.61,5341.61,5341.61,12237,307,2631,
2004-08-04_09:05,5342.62,5342.62,5342.62,5342.62,17326,401,3561,
2004-08-04_09:06,5335.58,5335.58,5335.58,5335.58,13584,311,2750,
2004-08-04_09:07,5331.40,5331.40,5331.40,5331.40,9555,219,2075,
2004-08-04_09:08,5326.99,5326.99,5326.99,5326.99,15007,335,2694,
2004-08-04_09:09,5321.70,5321.70,5321.70,5321.70,15253,338,2934,
2004-08-04_09:10,5320.16,5320.16,5320.16,5320.16,12153,283,2182,
2004-08-04_09:11,5323.44,5323.44,5323.44,5323.44,10187,236,1860,
2004-08-04_09:12,5323.42,5323.42,5323.42,5323.42,14864,299,2619,
2004-08-04_09:13,5323.06,5323.06,5323.06,5323.06,11868,238,2347,
2004-08-04_09:14,5324.36,5324.36,5324.36,5324.36,7838,155,1566,
2004-08-04_09:15,5329.06,5329.06,5329.06,5329.06,11368,247,2184,
2004-08-04_09:16,5331.98,5331.98,5331.98,5331.98,11203,220,2298,
2004-08-04_09:17,5332.47,5332.47,5332.47,5332.47,8499,161,1708,
2004-08-04_09:18,5332.02,5332.02,5332.02,5332.02,6836,139,1497,
2004-08-04_09:19,5331.87,5331.87,5331.87,5331.87,9575,227,2027,
2004-08-04_09:20,5335.75,5335.75,5335.75,5335.75,11107,252,2160,
2004-08-04_09:21,5335.06,5335.06,5335.06,5335.06,6129,119,1343,
2004-08-04_09:22,5337.98,5337.98,5337.98,5337.98,8284,190,1792,
2004-08-04_09:23,5336.34,5336.34,5336.34,5336.34,10843,235,2089,
2004-08-04_09:24,5334.93,5334.93,5334.93,5334.93,8579,181,1641,
2004-08-04_09:25,5336.53,5336.53,5336.53,5336.53,6524,122,1301,
2004-08-04_09:26,5335.59,5335.59,5335.59,5335.59,10050,226,2042,
2004-08-04_09:27,5336.59,5336.59,5336.59,5336.59,9404,185,1623,
2004-08-04_09:28,5334.00,5334.00,5334.00,5334.00,5265,112,1084,
2004-08-04_09:29,5331.42,5331.42,5331.42,5331.42,7584,166,1490,
2004-08-04_09:30,5332.17,5332.17,5332.17,5332.17,10001,225,1944,
2004-08-04_09:31,5328.66,5328.66,5328.66,5328.66,6927,132,1319,
2004-08-04_09:32,5330.73,5330.73,5330.73,5330.73,6260,136,1245,
2004-08-04_09:33,5330.10,5330.10,5330.10,5330.10,8135,155,1556,
2004-08-04_09:34,5326.84,5326.84,5326.84,5326.84,9240,177,1550,
2004-08-04_09:35,5325.15,5325.15,5325.15,5325.15,6509,119,1103,
2004-08-04_09:36,5327.19,5327.19,5327.19,5327.19,8126,153,1430,
2004-08-04_09:37,5321.18,5321.18,5321.18,5321.18,10092,189,1761,
2004-08-04_09:38,5319.38,5319.38,5319.38,5319.38,10816,189,1663,
2004-08-04_09:39,5319.23,5319.23,5319.23,5319.23,6733,126,1259,
2004-08-04_09:40,5314.91,5314.91,5314.91,5314.91,12022,223,2222,
2004-08-04_09:41,5317.06,5317.06,5317.06,5317.06,11589,212,2128,
2004-08-04_09:42,5315.29,5315.29,5315.29,5315.29,9114,213,1667,
2004-08-04_09:43,5311.22,5311.22,5311.22,5311.22,13948,315,2637,
2004-08-04_09:44,5307.14,5307.14,5307.14,5307.14,12500,282,2246,
2004-08-04_09:45,5309.27,5309.27,5309.27,5309.27,11661,211,1954,
2004-08-04_09:46,5313.07,5313.07,5313.07,5313.07,8864,186,1467,
2004-08-04_09:47,5314.31,5314.31,5314.31,5314.31,14163,332,2733,
2004-08-04_09:48,5316.36,5316.36,5316.36,5316.36,12402,253,2241,
2004-08-04_09:49,5318.22,5318.22,5318.22,5318.22,7988,162,1494,
2004-08-04_09:50,5319.72,5319.72,5319.72,5319.72,7066,166,1392,
2004-08-04_09:51,5324.50,5324.50,5324.50,5324.50,9911,191,1718,
2004-08-04_09:52,5326.34,5326.34,5326.34,5326.34,6255,133,1227,
2004-08-04_09:53,5327.08,5327.08,5327.08,5327.08,5744,90,949,
2004-08-04_09:54,5322.99,5322.99,5322.99,5322.99,8031,150,1449,
2004-08-04_09:55,5325.05,5325.05,5325.05,5325.05,8707,151,1345,
2004-08-04_09:56,5325.61,5325.61,5325.61,5325.61,3648,72,817,
2004-08-04_09:57,5325.76,5325.76,5325.76,5325.76,7308,148,1032,
2004-08-04_09:58,5321.96,5321.96,5321.96,5321.96,6327,136,1120,
2004-08-04_09:59,5320.38,5320.38,5320.38,5320.38,6611,105,1029,
2004-08-04_10:00,5319.90,5319.90,5319.90,5319.90,3466,71,695,
2004-08-04_10:01,5317.25,5317.25,5317.25,5317.25,7079,198,1320,
2004-08-04_10:02,5315.30,5315.30,5315.30,5315.30,9184,216,1408,
2004-08-04_10:03,5313.77,5313.77,5313.77,5313.77,6116,139,1026,
2004-08-04_10:04,5313.83,5313.83,5313.83,5313.83,5883,132,1161,
2004-08-04_10:05,5312.82,5312.82,5312.82,5312.82,5565,113,1164,
2004-08-04_10:06,5314.64,5314.64,5314.64,5314.64,3766,68,803,
2004-08-04_10:07,5316.09,5316.09,5316.09,5316.09,3241,73,667,
2004-08-04_10:08,5315.40,5315.40,5315.40,5315.40,7123,142,1215,
2004-08-04_10:09,5316.58,5316.58,5316.58,5316.58,5399,104,1025,
2004-08-04_10:10,5316.88,5316.88,5316.88,5316.88,4363,78,813,
2004-08-04_10:11,5313.95,5313.95,5313.95,5313.95,4689,99,875,
2004-08-04_10:12,5313.77,5313.77,5313.77,5313.77,5918,124,1146,
2004-08-04_10:13,5313.47,5313.47,5313.47,5313.47,4727,95,1077,
2004-08-04_10:14,5313.17,5313.17,5313.17,5313.17,2563,62,582,
2004-08-04_10:15,5311.93,5311.93,5311.93,5311.93,4656,105,1086,
2004-08-04_10:16,5310.95,5310.95,5310.95,5310.95,4280,100,1003,
2004-08-04_10:17,5310.46,5310.46,5310.46,5310.46,4417,93,863,
2004-08-04_10:18,5309.74,5309.74,5309.74,5309.74,6269,120,1027,
2004-08-04_10:19,5310.50,5310.50,5310.50,5310.50,5702,123,1125,
2004-08-04_10:20,5306.93,5306.93,5306.93,5306.93,7192,144,1323,
2004-08-04_10:21,5305.07,5305.07,5305.07,5305.07,4881,98,974,
2004-08-04_10:22,5304.07,5304.07,5304.07,5304.07,8774,175,1663,
2004-08-04_10:23,5301.39,5301.39,5301.39,5301.39,8683,159,1642,
2004-08-04_10:24,5300.71,5300.71,5300.71,5300.71,10704,260,1512,
2004-08-04_10:25,5298.15,5298.15,5298.15,5298.15,11983,240,2300,
2004-08-04_10:26,5297.58,5297.58,5297.58,5297.58,13430,278,2067,
2004-08-04_10:27,5293.69,5293.69,5293.69,5293.69,9822,220,1880,
2004-08-04_10:28,5293.22,5293.22,5293.22,5293.22,10182,199,1680,
2004-08-04_10:29,5287.78,5287.78,5287.78,5287.78,15161,291,2416,
2004-08-04_10:30,5291.54,5291.54,5291.54,5291.54,11486,217,2149,
2004-08-04_10:31,5292.05,5292.05,5292.05,5292.05,7798,152,1480,
2004-08-04_10:32,5292.90,5292.90,5292.90,5292.90,8523,172,1695,
2004-08-04_10:33,5295.72,5295.72,5295.72,5295.72,10126,195,1881,
2004-08-04_10:34,5296.84,5296.84,5296.84,5296.84,6877,133,1487,
2004-08-04_10:35,5298.38,5298.38,5298.38,5298.38,5136,112,1015,
2004-08-04_10:36,5299.75,5299.75,5299.75,5299.75,8970,157,1478,
2004-08-04_10:37,5300.92,5300.92,5300.92,5300.92,8142,119,1276,
2004-08-04_10:38,5299.47,5299.47,5299.47,5299.47,4660,92,912,
2004-08-04_10:39,5300.77,5300.77,5300.77,5300.77,5624,108,1045,
2004-08-04_10:40,5302.16,5302.16,5302.16,5302.16,5035,92,1042,
2004-08-04_10:41,5301.04,5301.04,5301.04,5301.04,5089,100,980,
2004-08-04_10:42,5302.55,5302.55,5302.55,5302.55,3858,74,692,
2004-08-04_10:43,5301.51,5301.51,5301.51,5301.51,5220,107,967,
2004-08-04_10:44,5302.77,5302.77,5302.77,5302.77,4943,106,880,
2004-08-04_10:45,5302.28,5302.28,5302.28,5302.28,3560,73,645,
2004-08-04_10:46,5301.36,5301.36,5301.36,5301.36,3906,79,801,
2004-08-04_10:47,5302.24,5302.24,5302.24,5302.24,5390,107,1040,
2004-08-04_10:48,5306.17,5306.17,5306.17,5306.17,4929,82,822,
2004-08-04_10:49,5305.84,5305.84,5305.84,5305.84,2605,47,507,
2004-08-04_10:50,5305.33,5305.33,5305.33,5305.33,5000,102,859,
2004-08-04_10:51,5306.89,5306.89,5306.89,5306.89,5332,115,955,
2004-08-04_10:52,5305.80,5305.80,5305.80,5305.80,4876,82,635,
2004-08-04_10:53,5307.21,5307.21,5307.21,5307.21,6649,135,951,
2004-08-04_10:54,5308.35,5308.35,5308.35,5308.35,6616,145,1104,
2004-08-04_10:55,5308.47,5308.47,5308.47,5308.47,6757,115,1002,
2004-08-04_10:56,5309.21,5309.21,5309.21,5309.21,5555,102,672,
2004-08-04_10:57,5311.58,5311.58,5311.58,5311.58,6666,142,1287,
2004-08-04_10:58,5314.51,5314.51,5314.51,5314.51,9462,163,1398,
2004-08-04_10:59,5315.31,5315.31,5315.31,5315.31,5480,109,836,
2004-08-04_11:00,5314.70,5314.70,5314.70,5314.70,5128,104,970,
2004-08-04_11:01,5315.74,5315.74,5315.74,5315.74,5574,120,1131,
2004-08-04_11:02,5314.99,5314.99,5314.99,5314.99,6683,144,1048,
2004-08-04_11:03,5314.78,5314.78,5314.78,5314.78,3013,56,547,
2004-08-04_11:04,5316.48,5316.48,5316.48,5316.48,5556,128,1011,
2004-08-04_11:05,5315.94,5315.94,5315.94,5315.94,4735,90,836,
2004-08-04_11:06,5316.67,5316.67,5316.67,5316.67,2815,60,578,
2004-08-04_11:07,5315.06,5315.06,5315.06,5315.06,4369,88,702,
2004-08-04_11:08,5314.51,5314.51,5314.51,5314.51,3826,68,786,
2004-08-04_11:09,5312.62,5312.62,5312.62,5312.62,4172,88,758,
2004-08-04_11:10,5313.19,5313.19,5313.19,5313.19,2980,60,488,
2004-08-04_11:11,5307.17,5307.17,5307.17,5307.17,6744,143,1029,
2004-08-04_11:12,5307.40,5307.40,5307.40,5307.40,8186,156,1359,
2004-08-04_11:13,5307.45,5307.45,5307.45,5307.45,3727,60,656,
2004-08-04_11:14,5307.79,5307.79,5307.79,5307.79,3398,64,662,
2004-08-04_11:15,5308.09,5308.09,5308.09,5308.09,5061,77,813,
2004-08-04_11:16,5308.55,5308.55,5308.55,5308.55,5339,72,705,
2004-08-04_11:17,5307.91,5307.91,5307.91,5307.91,2778,55,497,
2004-08-04_11:18,5309.17,5309.17,5309.17,5309.17,4489,81,800,
2004-08-04_11:19,5309.35,5309.35,5309.35,5309.35,4639,81,799,
2004-08-04_11:20,5308.33,5308.33,5308.33,5308.33,3691,65,731,
2004-08-04_11:21,5311.72,5311.72,5311.72,5311.72,4307,75,771,
2004-08-04_11:22,5311.46,5311.46,5311.46,5311.46,5937,109,1009,
2004-08-04_11:23,5311.48,5311.48,5311.48,5311.48,4913,99,966,
2004-08-04_11:24,5311.14,5311.14,5311.14,5311.14,3614,65,656,
2004-08-04_11:25,5309.38,5309.38,5309.38,5309.38,4029,73,846,
2004-08-04_11:26,5314.82,5314.82,5314.82,5314.82,4253,75,788,
2004-08-04_11:27,5312.97,5312.97,5312.97,5312.97,3695,65,606,
2004-08-04_11:28,5312.03,5312.03,5312.03,5312.03,5215,92,736,
2004-08-04_11:29,5311.29,5311.29,5311.29,5311.29,3740,74,751,
2004-08-04_11:30,5311.72,5311.72,5311.72,5311.72,3778,67,693,
2004-08-04_11:31,5311.76,5311.76,5311.76,5311.76,3020,41,424,
2004-08-04_11:32,5307.84,5307.84,5307.84,5307.84,4233,119,950,
2004-08-04_11:33,5311.07,5311.07,5311.07,5311.07,5624,145,939,
2004-08-04_11:34,5309.36,5309.36,5309.36,5309.36,2769,52,573,
2004-08-04_11:35,5308.83,5308.83,5308.83,5308.83,3487,69,701,
2004-08-04_11:36,5313.50,5313.50,5313.50,5313.50,4904,100,827,
2004-08-04_11:37,5312.61,5312.61,5312.61,5312.61,5719,164,844,
2004-08-04_11:38,5313.26,5313.26,5313.26,5313.26,3271,88,551,
2004-08-04_11:39,5315.10,5315.10,5315.10,5315.10,5083,124,842,
2004-08-04_11:40,5313.71,5313.71,5313.71,5313.71,4974,109,1002,
2004-08-04_11:41,5315.26,5315.26,5315.26,5315.26,3932,84,722,
2004-08-04_11:42,5315.75,5315.75,5315.75,5315.75,4098,97,706,
2004-08-04_11:43,5313.51,5313.51,5313.51,5313.51,5731,125,971,
2004-08-04_11:44,5315.73,5315.73,5315.73,5315.73,5368,131,896,
2004-08-04_11:45,5314.23,5314.23,5314.23,5314.23,1868,40,446,
2004-08-04_11:46,5314.03,5314.03,5314.03,5314.03,4858,122,827,
2004-08-04_11:47,5313.97,5313.97,5313.97,5313.97,5520,132,920,
2004-08-04_11:48,5316.07,5316.07,5316.07,5316.07,3418,71,630,
2004-08-04_11:49,5314.10,5314.10,5314.10,5314.10,2386,50,521,
2004-08-04_11:50,5313.74,5313.74,5313.74,5313.74,4313,98,773,
2004-08-04_11:51,5312.14,5312.14,5312.14,5312.14,3772,77,695,
2004-08-04_11:52,5312.27,5312.27,5312.27,5312.27,2090,51,494,
2004-08-04_11:53,5311.57,5311.57,5311.57,5311.57,4555,116,856,
2004-08-04_11:54,5308.96,5308.96,5308.96,5308.96,4577,104,843,
2004-08-04_11:55,5309.44,5309.44,5309.44,5309.44,2932,70,611,
2004-08-04_11:56,5308.40,5308.40,5308.40,5308.40,4089,91,665,
2004-08-04_11:57,5308.09,5308.09,5308.09,5308.09,4581,116,949,
2004-08-04_11:58,5307.90,5307.90,5307.90,5307.90,4429,88,835,
2004-08-04_11:59,5306.12,5306.12,5306.12,5306.12,2139,49,518,
2004-08-04_12:00,5306.86,5306.86,5306.86,5306.86,4385,96,877,
2004-08-04_12:01,5306.26,5306.26,5306.26,5306.26,5510,98,1003,
2004-08-04_12:02,5306.02,5306.02,5306.02,5306.02,3516,66,611,
2004-08-04_12:03,5306.60,5306.60,5306.60,5306.60,3348,63,673,
2004-08-04_12:04,5303.99,5303.99,5303.99,5303.99,5046,123,936,
2004-08-04_12:05,5305.02,5305.02,5305.02,5305.02,4941,114,899,
2004-08-04_12:06,5305.67,5305.67,5305.67,5305.67,2229,49,549,
2004-08-04_12:07,5306.57,5306.57,5306.57,5306.57,6209,109,1047,
2004-08-04_12:08,5302.29,5302.29,5302.29,5302.29,7044,155,1066,
2004-08-04_12:09,5302.65,5302.65,5302.65,5302.65,4924,85,754,
2004-08-04_12:10,5303.34,5303.34,5303.34,5303.34,6119,127,1073,
2004-08-04_12:11,5301.61,5301.61,5301.61,5301.61,7922,145,1201,
2004-08-04_12:12,5300.24,5300.24,5300.24,5300.24,6040,116,948,
2004-08-04_12:13,5300.22,5300.22,5300.22,5300.22,3761,67,642,
2004-08-04_12:14,5300.78,5300.78,5300.78,5300.78,6616,114,1055,
2004-08-04_12:15,5302.77,5302.77,5302.77,5302.77,7721,179,1294,
2004-08-04_12:16,5303.81,5303.81,5303.81,5303.81,3407,79,762,
2004-08-04_12:17,5300.97,5300.97,5300.97,5300.97,3997,88,787,
2004-08-04_12:18,5302.83,5302.83,5302.83,5302.83,5420,111,967,
2004-08-04_12:19,5302.23,5302.23,5302.23,5302.23,5241,119,958,
2004-08-04_12:20,5300.36,5300.36,5300.36,5300.36,2257,46,462,
2004-08-04_12:21,5303.44,5303.44,5303.44,5303.44,4520,112,885,
2004-08-04_12:22,5303.40,5303.40,5303.40,5303.40,5537,131,857,
2004-08-04_12:23,5303.65,5303.65,5303.65,5303.65,4076,105,762,
2004-08-04_12:24,5300.95,5300.95,5300.95,5300.95,2450,47,522,
2004-08-04_12:25,5301.50,5301.50,5301.50,5301.50,4374,89,826,
2004-08-04_12:26,5301.90,5301.90,5301.90,5301.90,4212,81,748,
2004-08-04_12:27,5305.23,5305.23,5305.23,5305.23,2462,48,448,
2004-08-04_12:28,5300.44,5300.44,5300.44,5300.44,3490,65,730,
2004-08-04_12:29,5299.94,5299.94,5299.94,5299.94,6097,109,914,
2004-08-04_12:30,5301.07,5301.07,5301.07,5301.07,4649,107,753,
2004-08-04_12:31,5300.51,5300.51,5300.51,5300.51,2921,59,609,
2004-08-04_12:32,5300.25,5300.25,5300.25,5300.25,4616,72,821,
2004-08-04_12:33,5302.86,5302.86,5302.86,5302.86,4866,84,786,
2004-08-04_12:34,5302.90,5302.90,5302.90,5302.90,5637,130,915,
2004-08-04_12:35,5300.32,5300.32,5300.32,5300.32,5885,116,1065,
2004-08-04_12:36,5299.40,5299.40,5299.40,5299.40,6588,127,1188,
2004-08-04_12:37,5301.10,5301.10,5301.10,5301.10,3840,75,784,
2004-08-04_12:38,5299.52,5299.52,5299.52,5299.52,4228,81,870,
2004-08-04_12:39,5299.25,5299.25,5299.25,5299.25,7205,116,1209,
2004-08-04_12:40,5296.72,5296.72,5296.72,5296.72,9890,181,1303,
2004-08-04_12:41,5296.40,5296.40,5296.40,5296.40,5129,111,849,
2004-08-04_12:42,5297.43,5297.43,5297.43,5297.43,9010,187,1589,
2004-08-04_12:43,5296.79,5296.79,5296.79,5296.79,9455,195,1602,
2004-08-04_12:44,5296.28,5296.28,5296.28,5296.28,4615,78,916,
2004-08-04_12:45,5294.01,5294.01,5294.01,5294.01,4499,85,899,
2004-08-04_12:46,5296.46,5296.46,5296.46,5296.46,7591,132,1210,
2004-08-04_12:47,5296.89,5296.89,5296.89,5296.89,5759,107,1173,
2004-08-04_12:48,5295.57,5295.57,5295.57,5295.57,3995,81,713,
2004-08-04_12:49,5296.05,5296.05,5296.05,5296.05,7322,149,1313,
2004-08-04_12:50,5296.05,5296.05,5296.05,5296.05,5500,106,1095,
2004-08-04_12:51,5296.52,5296.52,5296.52,5296.52,4910,75,797,
2004-08-04_12:52,5298.60,5298.60,5298.60,5298.60,5813,117,940,
2004-08-04_12:53,5298.17,5298.17,5298.17,5298.17,7717,173,1485,
2004-08-04_12:54,5299.94,5299.94,5299.94,5299.94,4803,94,1016,
2004-08-04_12:55,5300.17,5300.17,5300.17,5300.17,3100,68,610,
2004-08-04_12:56,5300.48,5300.48,5300.48,5300.48,5670,117,1112,
2004-08-04_12:57,5300.70,5300.70,5300.70,5300.70,6462,122,1126,
2004-08-04_12:58,5301.84,5301.84,5301.84,5301.84,3759,73,828,
2004-08-04_12:59,5301.54,5301.54,5301.54,5301.54,5110,111,884,
2004-08-04_13:00,5300.07,5300.07,5300.07,5300.07,5762,129,1194,
2004-08-04_13:01,5305.26,5305.26,5305.26,5305.26,5153,105,1005,
2004-08-04_13:02,5301.88,5301.88,5301.88,5301.88,3095,56,628,
2004-08-04_13:03,5302.59,5302.59,5302.59,5302.59,5272,124,1147,
2004-08-04_13:04,5303.56,5303.56,5303.56,5303.56,6258,139,1217,
2004-08-04_13:05,5304.61,5304.61,5304.61,5304.61,4519,84,938,
2004-08-04_13:06,5305.26,5305.26,5305.26,5305.26,8309,160,1284,
2004-08-04_13:07,5308.72,5308.72,5308.72,5308.72,8278,178,1649,
2004-08-04_13:08,5308.54,5308.54,5308.54,5308.54,9715,203,1679,
2004-08-04_13:09,5310.70,5310.70,5310.70,5310.70,5831,128,1064,
2004-08-04_13:10,5308.16,5308.16,5308.16,5308.16,9676,198,1776,
2004-08-04_13:11,5310.43,5310.43,5310.43,5310.43,9939,224,1892,
2004-08-04_13:12,5311.28,5311.28,5311.28,5311.28,7066,153,1334,
2004-08-04_13:13,5308.25,5308.25,5308.25,5308.25,6505,131,1370,
2004-08-04_13:14,5309.57,5309.57,5309.57,5309.57,8635,204,1716,
2004-08-04_13:15,5309.23,5309.23,5309.23,5309.23,8663,181,1621,
2004-08-04_13:16,5313.96,5313.96,5313.96,5313.96,5950,132,1310,
2004-08-04_13:17,5313.15,5313.15,5313.15,5313.15,11644,242,1984,
2004-08-04_13:18,5318.63,5318.63,5318.63,5318.63,10508,237,2180,
2004-08-04_13:19,5316.87,5316.87,5316.87,5316.87,8997,168,1525,
2004-08-04_13:20,5316.75,5316.75,5316.75,5316.75,14845,241,2086,
2004-08-04_13:21,5317.88,5317.88,5317.88,5317.88,13198,251,2462,
2004-08-04_13:22,5322.39,5322.39,5322.39,5322.39,10851,233,2332,
2004-08-04_13:23,5319.10,5319.10,5319.10,5319.10,9439,206,1946,
2004-08-04_13:24,5320.97,5320.97,5320.97,5320.97,16007,354,3197,
2004-08-04_13:25,5319.51,5319.51,5319.51,5319.51,18517,416,3687,
2004-08-04_13:26,5319.51,5319.51,5319.51,5319.51,0,0,0,
2004-08-04_13:27,5319.51,5319.51,5319.51,5319.51,0,0,0,
2004-08-04_13:28,5319.51,5319.51,5319.51,5319.51,0,0,0,
2004-08-04_13:29,5319.51,5319.51,5319.51,5319.51,0,0,0,
2004-08-04_13:30,5316.87,5316.87,5316.87,5316.87,109839,2291,20460,
2004-08-05_09:01,5334.61,5334.61,5334.61,5334.61,71719,1668,12058,
2004-08-05_09:02,5339.33,5339.33,5339.33,5339.33,23795,571,4852,
2004-08-05_09:03,5337.30,5337.30,5337.30,5337.30,19101,473,3890,
2004-08-05_09:04,5333.99,5333.99,5333.99,5333.99,17769,414,3550,
2004-08-05_09:05,5327.71,5327.71,5327.71,5327.71,21969,486,4358,
2004-08-05_09:06,5321.96,5321.96,5321.96,5321.96,20100,458,3944,
2004-08-05_09:07,5319.81,5319.81,5319.81,5319.81,10951,230,2199,
2004-08-05_09:08,5315.31,5315.31,5315.31,5315.31,15516,317,3034,
2004-08-05_09:09,5312.21,5312.21,5312.21,5312.21,15261,340,3235,
2004-08-05_09:10,5310.63,5310.63,5310.63,5310.63,12805,280,2552,
2004-08-05_09:11,5302.00,5302.00,5302.00,5302.00,13904,315,2675,
2004-08-05_09:12,5296.60,5296.60,5296.60,5296.60,20234,435,3583,
2004-08-05_09:13,5296.61,5296.61,5296.61,5296.61,18916,427,3465,
2004-08-05_09:14,5298.58,5298.58,5298.58,5298.58,11713,243,2162,
2004-08-05_09:15,5298.01,5298.01,5298.01,5298.01,15238,359,2867,
2004-08-05_09:16,5299.41,5299.41,5299.41,5299.41,17779,390,3277,
2004-08-05_09:17,5301.01,5301.01,5301.01,5301.01,11609,248,2340,
2004-08-05_09:18,5300.41,5300.41,5300.41,5300.41,10422,211,1927,
2004-08-05_09:19,5304.04,5304.04,5304.04,5304.04,11759,275,2417,
2004-08-05_09:20,5303.37,5303.37,5303.37,5303.37,12275,231,2216,
2004-08-05_09:21,5298.70,5298.70,5298.70,5298.70,7315,210,1579,
2004-08-05_09:22,5298.55,5298.55,5298.55,5298.55,9446,232,1887,
2004-08-05_09:23,5294.75,5294.75,5294.75,5294.75,10274,232,1956,
2004-08-05_09:24,5295.28,5295.28,5295.28,5295.28,9827,203,1912,
2004-08-05_09:25,5290.75,5290.75,5290.75,5290.75,6950,148,1503,
2004-08-05_09:26,5291.62,5291.62,5291.62,5291.62,9534,192,2238,
2004-08-05_09:27,5289.31,5289.31,5289.31,5289.31,13426,246,2496,
2004-08-05_09:28,5286.88,5286.88,5286.88,5286.88,7834,135,1621,
2004-08-05_09:29,5282.52,5282.52,5282.52,5282.52,13443,295,2312,
2004-08-05_09:30,5282.14,5282.14,5282.14,5282.14,16592,358,3049,
2004-08-05_09:31,5280.03,5280.03,5280.03,5280.03,15238,335,2790,
2004-08-05_09:32,5275.87,5275.87,5275.87,5275.87,9286,215,1967,
2004-08-05_09:33,5275.78,5275.78,5275.78,5275.78,18255,337,3286,
2004-08-05_09:34,5272.49,5272.49,5272.49,5272.49,16320,302,2786,
2004-08-05_09:35,5278.54,5278.54,5278.54,5278.54,13541,249,2364,
2004-08-05_09:36,5280.34,5280.34,5280.34,5280.34,16036,266,2683,
2004-08-05_09:37,5281.65,5281.65,5281.65,5281.65,14643,277,2589,
2004-08-05_09:38,5280.98,5280.98,5280.98,5280.98,10841,200,1930,
2004-08-05_09:39,5281.33,5281.33,5281.33,5281.33,6906,161,1375,
2004-08-05_09:40,5281.39,5281.39,5281.39,5281.39,9092,192,1782,
2004-08-05_09:41,5284.45,5284.45,5284.45,5284.45,10788,184,1586,
2004-08-05_09:42,5284.55,5284.55,5284.55,5284.55,8495,111,1180,
2004-08-05_09:43,5282.06,5282.06,5282.06,5282.06,8311,137,1375,
2004-08-05_09:44,5287.77,5287.77,5287.77,5287.77,8365,159,1416,
2004-08-05_09:45,5286.32,5286.32,5286.32,5286.32,5755,115,1028,
2004-08-05_09:46,5288.97,5288.97,5288.97,5288.97,5326,105,1084,
2004-08-05_09:47,5288.19,5288.19,5288.19,5288.19,7614,179,1468,
2004-08-05_09:48,5288.94,5288.94,5288.94,5288.94,8710,179,1443,
2004-08-05_09:49,5289.09,5289.09,5289.09,5289.09,4097,89,888,
2004-08-05_09:50,5287.48,5287.48,5287.48,5287.48,6558,149,1318,
2004-08-05_09:51,5287.84,5287.84,5287.84,5287.84,9376,178,1617,
2004-08-05_09:52,5286.21,5286.21,5286.21,5286.21,5490,137,1315,
2004-08-05_09:53,5283.58,5283.58,5283.58,5283.58,4282,93,991,
2004-08-05_09:54,5282.27,5282.27,5282.27,5282.27,9212,183,1714,
2004-08-05_09:55,5280.50,5280.50,5280.50,5280.50,7397,159,1360,
2004-08-05_09:56,5282.12,5282.12,5282.12,5282.12,5076,103,973,
2004-08-05_09:57,5281.64,5281.64,5281.64,5281.64,4701,101,978,
2004-08-05_09:58,5281.89,5281.89,5281.89,5281.89,8448,147,1396,
2004-08-05_09:59,5281.08,5281.08,5281.08,5281.08,5979,113,1064,
2004-08-05_10:00,5285.14,5285.14,5285.14,5285.14,5042,87,843,
2004-08-05_10:01,5280.82,5280.82,5280.82,5280.82,7878,135,1236,
2004-08-05_10:02,5285.89,5285.89,5285.89,5285.89,6906,148,1083,
2004-08-05_10:03,5285.29,5285.29,5285.29,5285.29,4054,85,840,
2004-08-05_10:04,5283.96,5283.96,5283.96,5283.96,4127,89,891,
2004-08-05_10:05,5280.61,5280.61,5280.61,5280.61,6945,130,1077,
2004-08-05_10:06,5285.33,5285.33,5285.33,5285.33,5624,114,942,
2004-08-05_10:07,5283.38,5283.38,5283.38,5283.38,3787,80,690,
2004-08-05_10:08,5283.42,5283.42,5283.42,5283.42,6036,131,1087,
2004-08-05_10:09,5280.85,5280.85,5280.85,5280.85,5597,142,1209,
2004-08-05_10:10,5279.82,5279.82,5279.82,5279.82,3960,71,733,
2004-08-05_10:11,5279.83,5279.83,5279.83,5279.83,5544,112,1013,
2004-08-05_10:12,5282.96,5282.96,5282.96,5282.96,7314,154,1293,
2004-08-05_10:13,5281.63,5281.63,5281.63,5281.63,7184,143,1120,
2004-08-05_10:14,5281.27,5281.27,5281.27,5281.27,4227,71,602,
2004-08-05_10:15,5280.39,5280.39,5280.39,5280.39,5730,106,992,
2004-08-05_10:16,5276.43,5276.43,5276.43,5276.43,6249,111,1025,
2004-08-05_10:17,5276.24,5276.24,5276.24,5276.24,5665,130,913,
2004-08-05_10:18,5271.73,5271.73,5271.73,5271.73,8125,143,1467,
2004-08-05_10:19,5274.53,5274.53,5274.53,5274.53,8417,174,1714,
2004-08-05_10:20,5271.41,5271.41,5271.41,5271.41,9474,193,1731,
2004-08-05_10:21,5270.44,5270.44,5270.44,5270.44,6668,137,1312,
2004-08-05_10:22,5272.05,5272.05,5272.05,5272.05,12120,267,2183,
2004-08-05_10:23,5268.58,5268.58,5268.58,5268.58,11221,215,1843,
2004-08-05_10:24,5266.39,5266.39,5266.39,5266.39,6047,128,1262,
2004-08-05_10:25,5267.60,5267.60,5267.60,5267.60,9152,183,1627,
2004-08-05_10:26,5268.29,5268.29,5268.29,5268.29,10230,208,1752,
2004-08-05_10:27,5266.61,5266.61,5266.61,5266.61,8311,163,1471,
2004-08-05_10:28,5267.58,5267.58,5267.58,5267.58,6002,122,964,
2004-08-05_10:29,5267.11,5267.11,5267.11,5267.11,7979,160,1486,
2004-08-05_10:30,5269.80,5269.80,5269.80,5269.80,11053,263,1642,
2004-08-05_10:31,5272.44,5272.44,5272.44,5272.44,5399,105,1036,
2004-08-05_10:32,5270.94,5270.94,5270.94,5270.94,6007,125,1109,
2004-08-05_10:33,5269.18,5269.18,5269.18,5269.18,8660,208,1319,
2004-08-05_10:34,5273.59,5273.59,5273.59,5273.59,5946,133,1197,
2004-08-05_10:35,5275.28,5275.28,5275.28,5275.28,5017,104,798,
2004-08-05_10:36,5274.13,5274.13,5274.13,5274.13,6348,145,1171,
2004-08-05_10:37,5272.10,5272.10,5272.10,5272.10,5914,143,1180,
2004-08-05_10:38,5269.01,5269.01,5269.01,5269.01,3666,82,739,
2004-08-05_10:39,5269.40,5269.40,5269.40,5269.40,3812,96,850,
2004-08-05_10:40,5269.90,5269.90,5269.90,5269.90,5197,99,976,
2004-08-05_10:41,5269.15,5269.15,5269.15,5269.15,5035,104,873,
2004-08-05_10:42,5272.40,5272.40,5272.40,5272.40,2518,47,623,
2004-08-05_10:43,5267.41,5267.41,5267.41,5267.41,5418,97,978,
2004-08-05_10:44,5267.87,5267.87,5267.87,5267.87,6168,114,959,
2004-08-05_10:45,5266.97,5266.97,5266.97,5266.97,4618,79,725,
2004-08-05_10:46,5265.66,5265.66,5265.66,5265.66,4491,78,736,
2004-08-05_10:47,5264.68,5264.68,5264.68,5264.68,7245,145,1447,
2004-08-05_10:48,5262.06,5262.06,5262.06,5262.06,7962,185,1167,
2004-08-05_10:49,5264.06,5264.06,5264.06,5264.06,5686,109,876,
2004-08-05_10:50,5262.20,5262.20,5262.20,5262.20,9523,190,1599,
2004-08-05_10:51,5256.36,5256.36,5256.36,5256.36,9159,192,1601,
2004-08-05_10:52,5257.76,5257.76,5257.76,5257.76,6228,105,939,
2004-08-05_10:53,5255.06,5255.06,5255.06,5255.06,7754,162,1439,
2004-08-05_10:54,5257.47,5257.47,5257.47,5257.47,8805,192,1573,
2004-08-05_10:55,5259.99,5259.99,5259.99,5259.99,10599,198,1641,
2004-08-05_10:56,5262.63,5262.63,5262.63,5262.63,5338,92,791,
2004-08-05_10:57,5262.94,5262.94,5262.94,5262.94,8649,188,1458,
2004-08-05_10:58,5263.01,5263.01,5263.01,5263.01,6611,145,1224,
2004-08-05_10:59,5263.50,5263.50,5263.50,5263.50,4479,94,933,
2004-08-05_11:00,5264.71,5264.71,5264.71,5264.71,5749,128,993,
2004-08-05_11:01,5265.77,5265.77,5265.77,5265.77,7261,134,1140,
2004-08-05_11:02,5267.32,5267.32,5267.32,5267.32,5584,112,948,
2004-08-05_11:03,5266.64,5266.64,5266.64,5266.64,3904,81,766,
2004-08-05_11:04,5265.49,5265.49,5265.49,5265.49,6269,126,1085,
2004-08-05_11:05,5269.36,5269.36,5269.36,5269.36,4320,77,863,
2004-08-05_11:06,5267.58,5267.58,5267.58,5267.58,3935,81,650,
2004-08-05_11:07,5268.82,5268.82,5268.82,5268.82,6571,99,807,
2004-08-05_11:08,5270.47,5270.47,5270.47,5270.47,5746,111,1009,
2004-08-05_11:09,5270.19,5270.19,5270.19,5270.19,4949,110,784,
2004-08-05_11:10,5267.59,5267.59,5267.59,5267.59,2498,51,483,
2004-08-05_11:11,5269.68,5269.68,5269.68,5269.68,5813,134,931,
2004-08-05_11:12,5274.88,5274.88,5274.88,5274.88,6188,125,1002,
2004-08-05_11:13,5275.51,5275.51,5275.51,5275.51,5008,135,882,
2004-08-05_11:14,5274.31,5274.31,5274.31,5274.31,6659,163,1102,
2004-08-05_11:15,5275.29,5275.29,5275.29,5275.29,7943,189,1316,
2004-08-05_11:16,5277.75,5277.75,5277.75,5277.75,6333,147,1175,
2004-08-05_11:17,5278.57,5278.57,5278.57,5278.57,3850,111,722,
2004-08-05_11:18,5279.38,5279.38,5279.38,5279.38,7720,172,1490,
2004-08-05_11:19,5281.55,5281.55,5281.55,5281.55,8022,219,1543,
2004-08-05_11:20,5283.07,5283.07,5283.07,5283.07,6088,121,1123,
2004-08-05_11:21,5283.63,5283.63,5283.63,5283.63,8348,178,1491,
2004-08-05_11:22,5287.75,5287.75,5287.75,5287.75,10396,196,1567,
2004-08-05_11:23,5285.35,5285.35,5285.35,5285.35,10525,221,1500,
2004-08-05_11:24,5288.33,5288.33,5288.33,5288.33,5710,132,1068,
2004-08-05_11:25,5289.20,5289.20,5289.20,5289.20,10107,209,1708,
2004-08-05_11:26,5290.31,5290.31,5290.31,5290.31,12353,220,1559,
2004-08-05_11:27,5288.33,5288.33,5288.33,5288.33,6786,155,1069,
2004-08-05_11:28,5287.17,5287.17,5287.17,5287.17,11048,160,1250,
2004-08-05_11:29,5288.99,5288.99,5288.99,5288.99,7732,153,1300,
2004-08-05_11:30,5288.80,5288.80,5288.80,5288.80,8379,151,1129,
2004-08-05_11:31,5289.69,5289.69,5289.69,5289.69,3680,80,742,
2004-08-05_11:32,5288.37,5288.37,5288.37,5288.37,7313,146,1111,
2004-08-05_11:33,5290.45,5290.45,5290.45,5290.45,6183,132,1079,
2004-08-05_11:34,5291.52,5291.52,5291.52,5291.52,3945,88,724,
2004-08-05_11:35,5292.30,5292.30,5292.30,5292.30,4969,110,1010,
2004-08-05_11:36,5295.79,5295.79,5295.79,5295.79,6589,130,1144,
2004-08-05_11:37,5298.10,5298.10,5298.10,5298.10,9504,162,1178,
2004-08-05_11:38,5299.36,5299.36,5299.36,5299.36,5395,127,989,
2004-08-05_11:39,5302.97,5302.97,5302.97,5302.97,11765,228,1834,
2004-08-05_11:40,5302.35,5302.35,5302.35,5302.35,15622,303,2441,
2004-08-05_11:41,5304.12,5304.12,5304.12,5304.12,11317,267,1932,
2004-08-05_11:42,5306.96,5306.96,5306.96,5306.96,23590,512,3479,
2004-08-05_11:43,5311.46,5311.46,5311.46,5311.46,23666,544,4082,
2004-08-05_11:44,5311.60,5311.60,5311.60,5311.60,22557,536,3527,
2004-08-05_11:45,5314.61,5314.61,5314.61,5314.61,14956,344,2812,
2004-08-05_11:46,5320.50,5320.50,5320.50,5320.50,27560,689,4565,
2004-08-05_11:47,5324.34,5324.34,5324.34,5324.34,20258,458,3654,
2004-08-05_11:48,5323.81,5323.81,5323.81,5323.81,14842,379,2805,
2004-08-05_11:49,5321.85,5321.85,5321.85,5321.85,17934,461,3402,
2004-08-05_11:50,5326.30,5326.30,5326.30,5326.30,18446,403,3014,
2004-08-05_11:51,5321.27,5321.27,5321.27,5321.27,12876,274,2448,
2004-08-05_11:52,5319.88,5319.88,5319.88,5319.88,7348,165,1452,
2004-08-05_11:53,5319.97,5319.97,5319.97,5319.97,12063,256,2219,
2004-08-05_11:54,5315.97,5315.97,5315.97,5315.97,8938,207,1867,
2004-08-05_11:55,5316.57,5316.57,5316.57,5316.57,8048,142,1211,
2004-08-05_11:56,5315.43,5315.43,5315.43,5315.43,10706,227,1688,
2004-08-05_11:57,5314.61,5314.61,5314.61,5314.61,8652,190,1605,
2004-08-05_11:58,5314.23,5314.23,5314.23,5314.23,7883,202,1349,
2004-08-05_11:59,5315.28,5315.28,5315.28,5315.28,6157,173,1174,
2004-08-05_12:00,5321.51,5321.51,5321.51,5321.51,21341,563,3319,
2004-08-05_12:01,5329.55,5329.55,5329.55,5329.55,27763,706,4546,
2004-08-05_12:02,5333.16,5333.16,5333.16,5333.16,22609,561,3231,
2004-08-05_12:03,5343.16,5343.16,5343.16,5343.16,23623,643,4382,
2004-08-05_12:04,5345.90,5345.90,5345.90,5345.90,23033,584,4231,
2004-08-05_12:05,5348.22,5348.22,5348.22,5348.22,18448,436,3311,
2004-08-05_12:06,5349.80,5349.80,5349.80,5349.80,13071,328,2577,
2004-08-05_12:07,5351.94,5351.94,5351.94,5351.94,18584,428,3721,
2004-08-05_12:08,5355.25,5355.25,5355.25,5355.25,22102,445,3583,
2004-08-05_12:09,5356.37,5356.37,5356.37,5356.37,15693,365,2625,
2004-08-05_12:10,5361.52,5361.52,5361.52,5361.52,18150,411,3257,
2004-08-05_12:11,5361.03,5361.03,5361.03,5361.03,21763,511,3961,
2004-08-05_12:12,5360.19,5360.19,5360.19,5360.19,22156,489,3519,
2004-08-05_12:13,5361.21,5361.21,5361.21,5361.21,13115,343,2516,
2004-08-05_12:14,5366.53,5366.53,5366.53,5366.53,30757,883,5214,
2004-08-05_12:15,5370.07,5370.07,5370.07,5370.07,25685,641,4273,
2004-08-05_12:16,5371.14,5371.14,5371.14,5371.14,15862,363,2842,
2004-08-05_12:17,5371.61,5371.61,5371.61,5371.61,19749,460,3700,
2004-08-05_12:18,5369.34,5369.34,5369.34,5369.34,21068,442,3665,
2004-08-05_12:19,5368.88,5368.88,5368.88,5368.88,16496,351,2942,
2004-08-05_12:20,5373.78,5373.78,5373.78,5373.78,9822,236,1981,
2004-08-05_12:21,5371.19,5371.19,5371.19,5371.19,15156,380,3060,
2004-08-05_12:22,5370.19,5370.19,5370.19,5370.19,13867,289,2565,
2004-08-05_12:23,5370.67,5370.67,5370.67,5370.67,11099,228,1930,
2004-08-05_12:24,5367.26,5367.26,5367.26,5367.26,12007,262,2293,
2004-08-05_12:25,5364.69,5364.69,5364.69,5364.69,13068,319,2420,
2004-08-05_12:26,5363.62,5363.62,5363.62,5363.62,14979,348,2622,
2004-08-05_12:27,5360.00,5360.00,5360.00,5360.00,8903,239,1854,
2004-08-05_12:28,5359.94,5359.94,5359.94,5359.94,14405,333,2571,
2004-08-05_12:29,5366.04,5366.04,5366.04,5366.04,15284,370,3000,
2004-08-05_12:30,5370.33,5370.33,5370.33,5370.33,13152,271,2082,
2004-08-05_12:31,5373.68,5373.68,5373.68,5373.68,13994,339,2707,
2004-08-05_12:32,5385.09,5385.09,5385.09,5385.09,20245,468,3662,
2004-08-05_12:33,5389.22,5389.22,5389.22,5389.22,19943,434,3162,
2004-08-05_12:34,5392.57,5392.57,5392.57,5392.57,17848,390,3158,
2004-08-05_12:35,5397.55,5397.55,5397.55,5397.55,31408,754,5201,
2004-08-05_12:36,5406.53,5406.53,5406.53,5406.53,34621,764,5671,
2004-08-05_12:37,5410.91,5410.91,5410.91,5410.91,32639,724,5198,
2004-08-05_12:38,5417.67,5417.67,5417.67,5417.67,37699,868,6221,
2004-08-05_12:39,5421.64,5421.64,5421.64,5421.64,48336,1085,6976,
2004-08-05_12:40,5424.17,5424.17,5424.17,5424.17,29933,604,5174,
2004-08-05_12:41,5423.17,5423.17,5423.17,5423.17,18122,383,3317,
2004-08-05_12:42,5421.66,5421.66,5421.66,5421.66,26408,531,4427,
2004-08-05_12:43,5418.81,5418.81,5418.81,5418.81,20205,406,3672,
2004-08-05_12:44,5415.22,5415.22,5415.22,5415.22,13295,281,2469,
2004-08-05_12:45,5411.60,5411.60,5411.60,5411.60,14882,306,3053,
2004-08-05_12:46,5409.36,5409.36,5409.36,5409.36,15134,288,3048,
2004-08-05_12:47,5408.45,5408.45,5408.45,5408.45,11608,250,2427,
2004-08-05_12:48,5408.53,5408.53,5408.53,5408.53,9202,200,1728,
2004-08-05_12:49,5407.45,5407.45,5407.45,5407.45,17305,366,2998,
2004-08-05_12:50,5410.10,5410.10,5410.10,5410.10,14290,293,2620,
2004-08-05_12:51,5411.62,5411.62,5411.62,5411.62,14587,270,2181,
2004-08-05_12:52,5409.95,5409.95,5409.95,5409.95,12241,280,2572,
2004-08-05_12:53,5413.90,5413.90,5413.90,5413.90,17236,355,2825,
2004-08-05_12:54,5416.90,5416.90,5416.90,5416.90,12036,247,2239,
2004-08-05_12:55,5418.38,5418.38,5418.38,5418.38,7642,162,1558,
2004-08-05_12:56,5419.14,5419.14,5419.14,5419.14,11923,254,2566,
2004-08-05_12:57,5415.01,5415.01,5415.01,5415.01,11997,226,2303,
2004-08-05_12:58,5413.37,5413.37,5413.37,5413.37,10102,170,1749,
2004-08-05_12:59,5419.98,5419.98,5419.98,5419.98,11198,235,2255,
2004-08-05_13:00,5416.74,5416.74,5416.74,5416.74,13987,281,2623,
2004-08-05_13:01,5418.17,5418.17,5418.17,5418.17,12048,254,2253,
2004-08-05_13:02,5418.24,5418.24,5418.24,5418.24,14413,310,2397,
2004-08-05_13:03,5422.75,5422.75,5422.75,5422.75,20519,443,3340,
2004-08-05_13:04,5423.08,5423.08,5423.08,5423.08,18156,387,3070,
2004-08-05_13:05,5423.63,5423.63,5423.63,5423.63,17193,376,2609,
2004-08-05_13:06,5431.05,5431.05,5431.05,5431.05,18133,364,2795,
2004-08-05_13:07,5431.64,5431.64,5431.64,5431.64,22029,387,3602,
2004-08-05_13:08,5437.31,5437.31,5437.31,5437.31,21405,439,3598,
2004-08-05_13:09,5436.15,5436.15,5436.15,5436.15,12545,322,2525,
2004-08-05_13:10,5439.95,5439.95,5439.95,5439.95,22554,508,4039,
2004-08-05_13:11,5442.32,5442.32,5442.32,5442.32,21244,466,3597,
2004-08-05_13:12,5441.51,5441.51,5441.51,5441.51,16533,294,2684,
2004-08-05_13:13,5440.42,5440.42,5440.42,5440.42,16576,353,2893,
2004-08-05_13:14,5440.18,5440.18,5440.18,5440.18,21429,436,3691,
2004-08-05_13:15,5441.93,5441.93,5441.93,5441.93,23070,453,3273,
2004-08-05_13:16,5440.98,5440.98,5440.98,5440.98,14722,258,2456,
2004-08-05_13:17,5439.60,5439.60,5439.60,5439.60,18883,391,3387,
2004-08-05_13:18,5436.69,5436.69,5436.69,5436.69,17973,369,3222,
2004-08-05_13:19,5437.24,5437.24,5437.24,5437.24,12468,228,2299,
2004-08-05_13:20,5435.98,5435.98,5435.98,5435.98,16990,357,3078,
2004-08-05_13:21,5433.75,5433.75,5433.75,5433.75,16808,311,3042,
2004-08-05_13:22,5430.09,5430.09,5430.09,5430.09,15204,294,2603,
2004-08-05_13:23,5428.38,5428.38,5428.38,5428.38,14899,301,2363,
2004-08-05_13:24,5432.44,5432.44,5432.44,5432.44,20197,398,3630,
2004-08-05_13:25,5432.85,5432.85,5432.85,5432.85,19596,406,3678,
2004-08-05_13:26,5432.85,5432.85,5432.85,5432.85,0,0,0,
2004-08-05_13:27,5432.85,5432.85,5432.85,5432.85,0,0,0,
2004-08-05_13:28,5432.85,5432.85,5432.85,5432.85,0,0,0,
2004-08-05_13:29,5432.85,5432.85,5432.85,5432.85,0,0,0,
2004-08-05_13:30,5427.61,5427.61,5427.61,5427.61,115940,2393,18015,
2004-08-06_09:01,5372.23,5372.23,5372.23,5372.23,94339,2707,15140,
2004-08-06_09:02,5373.96,5373.96,5373.96,5373.96,25328,620,5417,
2004-08-06_09:03,5376.83,5376.83,5376.83,5376.83,21474,531,4301,
2004-08-06_09:04,5379.99,5379.99,5379.99,5379.99,22828,576,4518,
2004-08-06_09:05,5384.71,5384.71,5384.71,5384.71,28882,730,5174,
2004-08-06_09:06,5385.26,5385.26,5385.26,5385.26,25842,630,4570,
2004-08-06_09:07,5385.02,5385.02,5385.02,5385.02,18203,422,3374,
2004-08-06_09:08,5383.99,5383.99,5383.99,5383.99,25776,620,4519,
2004-08-06_09:09,5383.53,5383.53,5383.53,5383.53,24085,590,4549,
2004-08-06_09:10,5383.96,5383.96,5383.96,5383.96,18037,430,3103,
2004-08-06_09:11,5387.56,5387.56,5387.56,5387.56,17680,449,3460,
2004-08-06_09:12,5391.46,5391.46,5391.46,5391.46,30650,712,5142,
2004-08-06_09:13,5402.00,5402.00,5402.00,5402.00,35253,807,5498,
2004-08-06_09:14,5405.58,5405.58,5405.58,5405.58,23694,530,4459,
2004-08-06_09:15,5410.82,5410.82,5410.82,5410.82,37418,921,6675,
2004-08-06_09:16,5413.73,5413.73,5413.73,5413.73,39641,917,6549,
2004-08-06_09:17,5414.34,5414.34,5414.34,5414.34,26212,589,4540,
2004-08-06_09:18,5413.36,5413.36,5413.36,5413.36,22067,523,4154,
2004-08-06_09:19,5406.80,5406.80,5406.80,5406.80,24483,561,4257,
2004-08-06_09:20,5402.86,5402.86,5402.86,5402.86,22181,486,3621,
2004-08-06_09:21,5401.93,5401.93,5401.93,5401.93,13314,313,2562,
2004-08-06_09:22,5400.47,5400.47,5400.47,5400.47,17306,387,3180,
2004-08-06_09:23,5404.24,5404.24,5404.24,5404.24,15287,356,2811,
2004-08-06_09:24,5406.35,5406.35,5406.35,5406.35,11404,283,2218,
2004-08-06_09:25,5407.87,5407.87,5407.87,5407.87,9593,243,1946,
2004-08-06_09:26,5407.59,5407.59,5407.59,5407.59,17391,417,3125,
2004-08-06_09:27,5410.86,5410.86,5410.86,5410.86,18738,469,3484,
2004-08-06_09:28,5412.57,5412.57,5412.57,5412.57,19401,497,3216,
2004-08-06_09:29,5414.54,5414.54,5414.54,5414.54,24419,627,4506,
2004-08-06_09:30,5421.12,5421.12,5421.12,5421.12,29596,757,5000,
2004-08-06_09:31,5420.89,5420.89,5420.89,5420.89,19275,480,3573,
2004-08-06_09:32,5422.24,5422.24,5422.24,5422.24,17337,446,3348,
2004-08-06_09:33,5424.44,5424.44,5424.44,5424.44,21280,586,4272,
2004-08-06_09:34,5421.53,5421.53,5421.53,5421.53,19311,425,3548,
2004-08-06_09:35,5419.19,5419.19,5419.19,5419.19,11629,280,2532,
2004-08-06_09:36,5414.83,5414.83,5414.83,5414.83,15074,373,2917,
2004-08-06_09:37,5412.26,5412.26,5412.26,5412.26,19954,457,3549,
2004-08-06_09:38,5406.40,5406.40,5406.40,5406.40,14432,361,2696,
2004-08-06_09:39,5405.03,5405.03,5405.03,5405.03,10580,274,2181,
2004-08-06_09:40,5410.57,5410.57,5410.57,5410.57,13306,321,2782,
2004-08-06_09:41,5400.50,5400.50,5400.50,5400.50,14656,323,2470,
2004-08-06_09:42,5408.46,5408.46,5408.46,5408.46,8532,196,1555,
2004-08-06_09:43,5401.32,5401.32,5401.32,5401.32,10879,315,2027,
2004-08-06_09:44,5409.39,5409.39,5409.39,5409.39,11861,258,2301,
2004-08-06_09:45,5405.68,5405.68,5405.68,5405.68,9225,219,1684,
2004-08-06_09:46,5404.49,5404.49,5404.49,5404.49,9265,206,1697,
2004-08-06_09:47,5407.77,5407.77,5407.77,5407.77,11973,260,2370,
2004-08-06_09:48,5406.26,5406.26,5406.26,5406.26,12019,277,2216,
2004-08-06_09:49,5407.39,5407.39,5407.39,5407.39,8100,196,1634,
2004-08-06_09:50,5411.08,5411.08,5411.08,5411.08,9411,224,1836,
2004-08-06_09:51,5409.22,5409.22,5409.22,5409.22,12219,357,2248,
2004-08-06_09:52,5411.24,5411.24,5411.24,5411.24,9771,214,1841,
2004-08-06_09:53,5414.66,5414.66,5414.66,5414.66,7017,152,1291,
2004-08-06_09:54,5413.30,5413.30,5413.30,5413.30,11405,280,1972,
2004-08-06_09:55,5413.94,5413.94,5413.94,5413.94,11250,257,2037,
2004-08-06_09:56,5415.36,5415.36,5415.36,5415.36,9185,207,1604,
2004-08-06_09:57,5418.09,5418.09,5418.09,5418.09,12666,307,2210,
2004-08-06_09:58,5418.81,5418.81,5418.81,5418.81,16500,339,3087,
2004-08-06_09:59,5424.91,5424.91,5424.91,5424.91,16572,349,2589,
2004-08-06_10:00,5426.44,5426.44,5426.44,5426.44,13532,336,2597,
2004-08-06_10:01,5431.85,5431.85,5431.85,5431.85,18261,407,3514,
2004-08-06_10:02,5434.64,5434.64,5434.64,5434.64,20257,465,3675,
2004-08-06_10:03,5434.63,5434.63,5434.63,5434.63,15667,325,2792,
2004-08-06_10:04,5440.23,5440.23,5440.23,5440.23,18993,420,3240,
2004-08-06_10:05,5442.09,5442.09,5442.09,5442.09,20302,428,3483,
2004-08-06_10:06,5442.22,5442.22,5442.22,5442.22,18736,378,3239,
2004-08-06_10:07,5446.08,5446.08,5446.08,5446.08,17790,382,2924,
2004-08-06_10:08,5440.12,5440.12,5440.12,5440.12,21025,441,3591,
2004-08-06_10:09,5437.60,5437.60,5437.60,5437.60,15316,347,2991,
2004-08-06_10:10,5436.26,5436.26,5436.26,5436.26,14845,283,2514,
2004-08-06_10:11,5434.16,5434.16,5434.16,5434.16,16020,394,3213,
2004-08-06_10:12,5434.44,5434.44,5434.44,5434.44,16119,371,3065,
2004-08-06_10:13,5433.96,5433.96,5433.96,5433.96,10810,227,2124,
2004-08-06_10:14,5431.55,5431.55,5431.55,5431.55,7840,185,1591,
2004-08-06_10:15,5427.15,5427.15,5427.15,5427.15,10792,226,2051,
2004-08-06_10:16,5428.54,5428.54,5428.54,5428.54,8670,204,1859,
2004-08-06_10:17,5429.65,5429.65,5429.65,5429.65,6135,136,1292,
2004-08-06_10:18,5426.60,5426.60,5426.60,5426.60,7009,150,1575,
2004-08-06_10:19,5426.90,5426.90,5426.90,5426.90,8597,204,1733,
2004-08-06_10:20,5426.96,5426.96,5426.96,5426.96,6959,122,1330,
2004-08-06_10:21,5431.57,5431.57,5431.57,5431.57,3544,90,897,
2004-08-06_10:22,5432.09,5432.09,5432.09,5432.09,7114,192,1518,
2004-08-06_10:23,5432.07,5432.07,5432.07,5432.07,6452,153,1338,
2004-08-06_10:24,5433.69,5433.69,5433.69,5433.69,5620,128,1065,
2004-08-06_10:25,5432.13,5432.13,5432.13,5432.13,6305,168,1359,
2004-08-06_10:26,5433.67,5433.67,5433.67,5433.67,8498,220,1841,
2004-08-06_10:27,5433.30,5433.30,5433.30,5433.30,6883,178,1406,
2004-08-06_10:28,5435.85,5435.85,5435.85,5435.85,5983,158,1249,
2004-08-06_10:29,5437.31,5437.31,5437.31,5437.31,9608,284,2205,
2004-08-06_10:30,5442.55,5442.55,5442.55,5442.55,9512,245,2043,
2004-08-06_10:31,5446.93,5446.93,5446.93,5446.93,7299,237,1654,
2004-08-06_10:32,5450.35,5450.35,5450.35,5450.35,12561,422,2785,
2004-08-06_10:33,5451.33,5451.33,5451.33,5451.33,27412,783,4705,
2004-08-06_10:34,5458.57,5458.57,5458.57,5458.57,30319,688,4638,
2004-08-06_10:35,5458.79,5458.79,5458.79,5458.79,25459,604,4342,
2004-08-06_10:36,5463.19,5463.19,5463.19,5463.19,42029,991,6123,
2004-08-06_10:37,5466.29,5466.29,5466.29,5466.29,32785,717,5267,
2004-08-06_10:38,5465.03,5465.03,5465.03,5465.03,18457,422,3371,
2004-08-06_10:39,5464.02,5464.02,5464.02,5464.02,25885,567,4582,
2004-08-06_10:40,5464.58,5464.58,5464.58,5464.58,23297,509,3983,
2004-08-06_10:41,5462.21,5462.21,5462.21,5462.21,16683,383,3038,
2004-08-06_10:42,5456.24,5456.24,5456.24,5456.24,12075,288,2444,
2004-08-06_10:43,5453.31,5453.31,5453.31,5453.31,15792,349,3074,
2004-08-06_10:44,5452.15,5452.15,5452.15,5452.15,14321,303,2638,
2004-08-06_10:45,5447.89,5447.89,5447.89,5447.89,12385,217,1912,
2004-08-06_10:46,5446.53,5446.53,5446.53,5446.53,12176,330,2300,
2004-08-06_10:47,5445.39,5445.39,5445.39,5445.39,13751,295,2440,
2004-08-06_10:48,5445.09,5445.09,5445.09,5445.09,10191,212,1796,
2004-08-06_10:49,5448.58,5448.58,5448.58,5448.58,6465,151,1262,
2004-08-06_10:50,5448.24,5448.24,5448.24,5448.24,8944,187,1874,
2004-08-06_10:51,5453.68,5453.68,5453.68,5453.68,7556,161,1640,
2004-08-06_10:52,5446.91,5446.91,5446.91,5446.91,6422,127,1120,
2004-08-06_10:53,5447.69,5447.69,5447.69,5447.69,6005,136,1269,
2004-08-06_10:54,5447.62,5447.62,5447.62,5447.62,7626,174,1568,
2004-08-06_10:55,5448.48,5448.48,5448.48,5448.48,6491,135,1276,
2004-08-06_10:56,5447.71,5447.71,5447.71,5447.71,6735,164,1299,
2004-08-06_10:57,5450.34,5450.34,5450.34,5450.34,9007,207,1716,
2004-08-06_10:58,5448.27,5448.27,5448.27,5448.27,8542,176,1462,
2004-08-06_10:59,5448.37,5448.37,5448.37,5448.37,6952,148,1274,
2004-08-06_11:00,5448.23,5448.23,5448.23,5448.23,7656,168,1366,
2004-08-06_11:01,5448.06,5448.06,5448.06,5448.06,9923,220,1876,
2004-08-06_11:02,5447.58,5447.58,5447.58,5447.58,11493,251,1882,
2004-08-06_11:03,5446.60,5446.60,5446.60,5446.60,8000,198,1473,
2004-08-06_11:04,5439.09,5439.09,5439.09,5439.09,12352,272,2292,
2004-08-06_11:05,5435.08,5435.08,5435.08,5435.08,11814,298,2272,
2004-08-06_11:06,5432.36,5432.36,5432.36,5432.36,10366,228,1834,
2004-08-06_11:07,5431.36,5431.36,5431.36,5431.36,14441,384,2734,
2004-08-06_11:08,5432.37,5432.37,5432.37,5432.37,12047,294,2580,
2004-08-06_11:09,5431.92,5431.92,5431.92,5431.92,10770,265,2054,
2004-08-06_11:10,5431.04,5431.04,5431.04,5431.04,6186,151,1330,
2004-08-06_11:11,5431.59,5431.59,5431.59,5431.59,9995,246,1994,
2004-08-06_11:12,5433.50,5433.50,5433.50,5433.50,8736,180,1693,
2004-08-06_11:13,5435.02,5435.02,5435.02,5435.02,6199,119,1069,
2004-08-06_11:14,5436.56,5436.56,5436.56,5436.56,5435,118,1167,
2004-08-06_11:15,5436.07,5436.07,5436.07,5436.07,7050,145,1355,
2004-08-06_11:16,5436.07,5436.07,5436.07,5436.07,6618,123,1071,
2004-08-06_11:17,5436.67,5436.67,5436.67,5436.67,3446,87,711,
2004-08-06_11:18,5438.59,5438.59,5438.59,5438.59,5565,143,1266,
2004-08-06_11:19,5438.81,5438.81,5438.81,5438.81,6702,128,1376,
2004-08-06_11:20,5438.52,5438.52,5438.52,5438.52,5361,94,978,
2004-08-06_11:21,5437.58,5437.58,5437.58,5437.58,7573,148,987,
2004-08-06_11:22,5435.05,5435.05,5435.05,5435.05,11109,217,1448,
2004-08-06_11:23,5431.99,5431.99,5431.99,5431.99,9063,188,1461,
2004-08-06_11:24,5431.24,5431.24,5431.24,5431.24,4739,114,1014,
2004-08-06_11:25,5428.26,5428.26,5428.26,5428.26,11640,275,2105,
2004-08-06_11:26,5423.40,5423.40,5423.40,5423.40,11772,247,2280,
2004-08-06_11:27,5421.09,5421.09,5421.09,5421.09,8890,206,1708,
2004-08-06_11:28,5419.29,5419.29,5419.29,5419.29,15729,311,2463,
2004-08-06_11:29,5417.12,5417.12,5417.12,5417.12,17424,416,3043,
2004-08-06_11:30,5416.70,5416.70,5416.70,5416.70,10486,210,1990,
2004-08-06_11:31,5413.72,5413.72,5413.72,5413.72,6557,160,1242,
2004-08-06_11:32,5419.14,5419.14,5419.14,5419.14,10080,205,1780,
2004-08-06_11:33,5420.21,5420.21,5420.21,5420.21,11952,232,1881,
2004-08-06_11:34,5421.30,5421.30,5421.30,5421.30,7121,145,1124,
2004-08-06_11:35,5427.35,5427.35,5427.35,5427.35,5742,115,1090,
2004-08-06_11:36,5424.40,5424.40,5424.40,5424.40,6567,143,1166,
2004-08-06_11:37,5426.21,5426.21,5426.21,5426.21,6495,124,1119,
2004-08-06_11:38,5424.76,5424.76,5424.76,5424.76,3811,78,684,
2004-08-06_11:39,5427.10,5427.10,5427.10,5427.10,6343,124,1043,
2004-08-06_11:40,5427.25,5427.25,5427.25,5427.25,7019,143,1102,
2004-08-06_11:41,5426.81,5426.81,5426.81,5426.81,3742,72,727,
2004-08-06_11:42,5427.49,5427.49,5427.49,5427.49,4249,90,687,
2004-08-06_11:43,5430.05,5430.05,5430.05,5430.05,7292,123,1021,
2004-08-06_11:44,5428.67,5428.67,5428.67,5428.67,7060,170,1147,
2004-08-06_11:45,5427.04,5427.04,5427.04,5427.04,3427,65,645,
2004-08-06_11:46,5431.54,5431.54,5431.54,5431.54,6314,137,1044,
2004-08-06_11:47,5429.71,5429.71,5429.71,5429.71,5948,129,1101,
2004-08-06_11:48,5432.03,5432.03,5432.03,5432.03,4612,87,810,
2004-08-06_11:49,5430.98,5430.98,5430.98,5430.98,6522,122,945,
2004-08-06_11:50,5430.31,5430.31,5430.31,5430.31,7897,199,1378,
2004-08-06_11:51,5432.78,5432.78,5432.78,5432.78,8067,201,1342,
2004-08-06_11:52,5432.66,5432.66,5432.66,5432.66,4436,101,741,
2004-08-06_11:53,5436.55,5436.55,5436.55,5436.55,7000,162,1381,
2004-08-06_11:54,5438.59,5438.59,5438.59,5438.59,8401,209,1674,
2004-08-06_11:55,5439.03,5439.03,5439.03,5439.03,6705,174,1273,
2004-08-06_11:56,5440.20,5440.20,5440.20,5440.20,9981,279,1681,
2004-08-06_11:57,5441.05,5441.05,5441.05,5441.05,9221,205,1678,
2004-08-06_11:58,5441.90,5441.90,5441.90,5441.90,6646,138,1311,
2004-08-06_11:59,5440.84,5440.84,5440.84,5440.84,5066,88,730,
2004-08-06_12:00,5437.44,5437.44,5437.44,5437.44,7036,135,1239,
2004-08-06_12:01,5437.52,5437.52,5437.52,5437.52,7794,152,1275,
2004-08-06_12:02,5436.62,5436.62,5436.62,5436.62,7041,150,1007,
2004-08-06_12:03,5430.07,5430.07,5430.07,5430.07,5041,116,1036,
2004-08-06_12:04,5430.89,5430.89,5430.89,5430.89,7054,138,1244,
2004-08-06_12:05,5428.69,5428.69,5428.69,5428.69,5378,97,1038,
2004-08-06_12:06,5428.60,5428.60,5428.60,5428.60,3265,75,641,
2004-08-06_12:07,5429.22,5429.22,5429.22,5429.22,5912,136,1106,
2004-08-06_12:08,5427.30,5427.30,5427.30,5427.30,4994,103,1014,
2004-08-06_12:09,5426.71,5426.71,5426.71,5426.71,4019,89,826,
2004-08-06_12:10,5427.53,5427.53,5427.53,5427.53,5114,117,1001,
2004-08-06_12:11,5430.44,5430.44,5430.44,5430.44,4427,87,917,
2004-08-06_12:12,5429.11,5429.11,5429.11,5429.11,4476,101,873,
2004-08-06_12:13,5430.58,5430.58,5430.58,5430.58,1993,43,471,
2004-08-06_12:14,5432.22,5432.22,5432.22,5432.22,3959,92,849,
2004-08-06_12:15,5429.70,5429.70,5429.70,5429.70,5154,129,926,
2004-08-06_12:16,5431.71,5431.71,5431.71,5431.71,3836,102,750,
2004-08-06_12:17,5436.06,5436.06,5436.06,5436.06,3635,81,757,
2004-08-06_12:18,5434.70,5434.70,5434.70,5434.70,6611,136,1154,
2004-08-06_12:19,5439.67,5439.67,5439.67,5439.67,4809,106,955,
2004-08-06_12:20,5438.07,5438.07,5438.07,5438.07,4319,101,806,
2004-08-06_12:21,5442.74,5442.74,5442.74,5442.74,6769,132,1187,
2004-08-06_12:22,5439.97,5439.97,5439.97,5439.97,11580,201,1627,
2004-08-06_12:23,5439.44,5439.44,5439.44,5439.44,6505,141,1099,
2004-08-06_12:24,5441.40,5441.40,5441.40,5441.40,9269,253,1616,
2004-08-06_12:25,5443.38,5443.38,5443.38,5443.38,11843,242,1903,
2004-08-06_12:26,5441.74,5441.74,5441.74,5441.74,9124,190,1674,
2004-08-06_12:27,5446.78,5446.78,5446.78,5446.78,5728,140,1160,
2004-08-06_12:28,5440.81,5440.81,5440.81,5440.81,7617,162,1620,
2004-08-06_12:29,5442.00,5442.00,5442.00,5442.00,9727,209,1668,
2004-08-06_12:30,5442.41,5442.41,5442.41,5442.41,5832,122,1153,
2004-08-06_12:31,5439.75,5439.75,5439.75,5439.75,8985,248,1407,
2004-08-06_12:32,5433.08,5433.08,5433.08,5433.08,8168,194,1449,
2004-08-06_12:33,5434.16,5434.16,5434.16,5434.16,8211,201,1470,
2004-08-06_12:34,5430.78,5430.78,5430.78,5430.78,3862,100,828,
2004-08-06_12:35,5429.86,5429.86,5429.86,5429.86,8160,210,1572,
2004-08-06_12:36,5429.96,5429.96,5429.96,5429.96,8178,187,1409,
2004-08-06_12:37,5429.00,5429.00,5429.00,5429.00,4804,103,971,
2004-08-06_12:38,5427.08,5427.08,5427.08,5427.08,5795,138,1156,
2004-08-06_12:39,5425.02,5425.02,5425.02,5425.02,6549,154,1322,
2004-08-06_12:40,5426.94,5426.94,5426.94,5426.94,6749,148,1395,
2004-08-06_12:41,5424.01,5424.01,5424.01,5424.01,5145,115,1036,
2004-08-06_12:42,5423.49,5423.49,5423.49,5423.49,8121,195,1463,
2004-08-06_12:43,5422.18,5422.18,5422.18,5422.18,9700,220,1651,
2004-08-06_12:44,5421.78,5421.78,5421.78,5421.78,5942,129,1109,
2004-08-06_12:45,5422.53,5422.53,5422.53,5422.53,7243,180,1398,
2004-08-06_12:46,5420.12,5420.12,5420.12,5420.12,12604,308,1989,
2004-08-06_12:47,5419.11,5419.11,5419.11,5419.11,9881,257,1889,
2004-08-06_12:48,5414.70,5414.70,5414.70,5414.70,7317,200,1391,
2004-08-06_12:49,5412.09,5412.09,5412.09,5412.09,12120,271,2188,
2004-08-06_12:50,5410.37,5410.37,5410.37,5410.37,12781,271,2337,
2004-08-06_12:51,5410.32,5410.32,5410.32,5410.32,8981,206,1785,
2004-08-06_12:52,5406.22,5406.22,5406.22,5406.22,11720,269,2319,
2004-08-06_12:53,5407.97,5407.97,5407.97,5407.97,19427,443,3530,
2004-08-06_12:54,5405.24,5405.24,5405.24,5405.24,14803,334,3184,
2004-08-06_12:55,5403.96,5403.96,5403.96,5403.96,9269,223,1900,
2004-08-06_12:56,5405.23,5405.23,5405.23,5405.23,15439,347,3131,
2004-08-06_12:57,5400.56,5400.56,5400.56,5400.56,12681,294,2557,
2004-08-06_12:58,5402.53,5402.53,5402.53,5402.53,10035,209,1783,
2004-08-06_12:59,5403.39,5403.39,5403.39,5403.39,8815,234,1998,
2004-08-06_13:00,5403.22,5403.22,5403.22,5403.22,11232,293,2183,
2004-08-06_13:01,5406.43,5406.43,5406.43,5406.43,9149,195,1801,
2004-08-06_13:02,5403.13,5403.13,5403.13,5403.13,5690,137,1265,
2004-08-06_13:03,5406.35,5406.35,5406.35,5406.35,9351,186,1712,
2004-08-06_13:04,5405.91,5405.91,5405.91,5405.91,8507,201,1671,
2004-08-06_13:05,5405.80,5405.80,5405.80,5405.80,5537,128,1185,
2004-08-06_13:06,5407.31,5407.31,5407.31,5407.31,6861,174,1302,
2004-08-06_13:07,5412.44,5412.44,5412.44,5412.44,8988,197,1692,
2004-08-06_13:08,5409.49,5409.49,5409.49,5409.49,7675,167,1574,
2004-08-06_13:09,5410.38,5410.38,5410.38,5410.38,4628,94,980,
2004-08-06_13:10,5410.75,5410.75,5410.75,5410.75,7357,156,1525,
2004-08-06_13:11,5409.68,5409.68,5409.68,5409.68,6686,149,1458,
2004-08-06_13:12,5408.19,5408.19,5408.19,5408.19,5617,119,1190,
2004-08-06_13:13,5403.19,5403.19,5403.19,5403.19,7416,167,1666,
2004-08-06_13:14,5403.68,5403.68,5403.68,5403.68,14131,300,2564,
2004-08-06_13:15,5401.26,5401.26,5401.26,5401.26,10830,244,2219,
2004-08-06_13:16,5401.77,5401.77,5401.77,5401.77,9214,222,1872,
2004-08-06_13:17,5394.64,5394.64,5394.64,5394.64,14461,388,3353,
2004-08-06_13:18,5393.15,5393.15,5393.15,5393.15,17686,421,3631,
2004-08-06_13:19,5390.00,5390.00,5390.00,5390.00,11905,277,2556,
2004-08-06_13:20,5386.09,5386.09,5386.09,5386.09,17298,446,3612,
2004-08-06_13:21,5391.24,5391.24,5391.24,5391.24,24669,596,4601,
2004-08-06_13:22,5391.37,5391.37,5391.37,5391.37,16822,359,3250,
2004-08-06_13:23,5390.23,5390.23,5390.23,5390.23,14944,292,2532,
2004-08-06_13:24,5396.86,5396.86,5396.86,5396.86,22166,417,3821,
2004-08-06_13:25,5401.42,5401.42,5401.42,5401.42,20106,430,3829,
2004-08-06_13:26,5401.42,5401.42,5401.42,5401.42,0,0,0,
2004-08-06_13:27,5401.42,5401.42,5401.42,5401.42,0,0,0,
2004-08-06_13:28,5401.42,5401.42,5401.42,5401.42,0,0,0,
2004-08-06_13:29,5401.42,5401.42,5401.42,5401.42,0,0,0,
2004-08-06_13:30,5399.16,5399.16,5399.16,5399.16,123014,2764,22716,
2004-08-09_09:01,5332.44,5332.44,5332.44,5332.44,73421,1537,13083,
2004-08-09_09:02,5331.20,5331.20,5331.20,5331.20,19193,520,4211,
2004-08-09_09:03,5333.81,5333.81,5333.81,5333.81,16813,394,3076,
2004-08-09_09:04,5340.20,5340.20,5340.20,5340.20,14679,409,3285,
2004-08-09_09:05,5340.32,5340.32,5340.32,5340.32,18215,439,3966,
2004-08-09_09:06,5340.15,5340.15,5340.15,5340.15,19047,441,4005,
2004-08-09_09:07,5338.70,5338.70,5338.70,5338.70,13764,336,2856,
2004-08-09_09:08,5332.19,5332.19,5332.19,5332.19,19445,480,4040,
2004-08-09_09:09,5326.85,5326.85,5326.85,5326.85,23371,574,4487,
2004-08-09_09:10,5324.39,5324.39,5324.39,5324.39,18093,427,3287,
2004-08-09_09:11,5327.56,5327.56,5327.56,5327.56,17639,442,2843,
2004-08-09_09:12,5323.96,5323.96,5323.96,5323.96,19737,455,3820,
2004-08-09_09:13,5328.17,5328.17,5328.17,5328.17,14829,359,3077,
2004-08-09_09:14,5328.37,5328.37,5328.37,5328.37,13274,429,2746,
2004-08-09_09:15,5337.31,5337.31,5337.31,5337.31,15048,411,2912,
2004-08-09_09:16,5341.46,5341.46,5341.46,5341.46,15466,349,3012,
2004-08-09_09:17,5341.72,5341.72,5341.72,5341.72,10715,231,2371,
2004-08-09_09:18,5345.40,5345.40,5345.40,5345.40,9379,191,1842,
2004-08-09_09:19,5345.65,5345.65,5345.65,5345.65,12865,272,2536,
2004-08-09_09:20,5344.60,5344.60,5344.60,5344.60,11639,247,2259,
2004-08-09_09:21,5346.59,5346.59,5346.59,5346.59,7749,180,1601,
2004-08-09_09:22,5346.55,5346.55,5346.55,5346.55,8513,219,1779,
2004-08-09_09:23,5343.57,5343.57,5343.57,5343.57,9494,229,2072,
2004-08-09_09:24,5343.74,5343.74,5343.74,5343.74,6982,157,1576,
2004-08-09_09:25,5345.57,5345.57,5345.57,5345.57,7175,195,1427,
2004-08-09_09:26,5343.83,5343.83,5343.83,5343.83,10272,270,2079,
2004-08-09_09:27,5349.37,5349.37,5349.37,5349.37,9354,212,1998,
2004-08-09_09:28,5341.88,5341.88,5341.88,5341.88,6560,128,1332,
2004-08-09_09:29,5350.21,5350.21,5350.21,5350.21,7162,141,1339,
2004-08-09_09:30,5349.83,5349.83,5349.83,5349.83,9048,174,1687,
2004-08-09_09:31,5353.64,5353.64,5353.64,5353.64,7642,173,1395,
2004-08-09_09:32,5356.69,5356.69,5356.69,5356.69,7631,155,1372,
2004-08-09_09:33,5360.40,5360.40,5360.40,5360.40,13719,289,2347,
2004-08-09_09:34,5359.91,5359.91,5359.91,5359.91,13748,282,2570,
2004-08-09_09:35,5363.39,5363.39,5363.39,5363.39,9788,211,1922,
2004-08-09_09:36,5365.20,5365.20,5365.20,5365.20,12046,280,2428,
2004-08-09_09:37,5361.98,5361.98,5361.98,5361.98,15348,318,2784,
2004-08-09_09:38,5363.60,5363.60,5363.60,5363.60,9925,213,1972,
2004-08-09_09:39,5360.61,5360.61,5360.61,5360.61,6351,141,1221,
2004-08-09_09:40,5358.34,5358.34,5358.34,5358.34,9568,198,1900,
2004-08-09_09:41,5358.33,5358.33,5358.33,5358.33,8213,175,1682,
2004-08-09_09:42,5357.02,5357.02,5357.02,5357.02,5326,94,1035,
2004-08-09_09:43,5354.71,5354.71,5354.71,5354.71,6829,139,1333,
2004-08-09_09:44,5357.81,5357.81,5357.81,5357.81,6879,125,1348,
2004-08-09_09:45,5357.74,5357.74,5357.74,5357.74,6149,125,1313,
2004-08-09_09:46,5354.07,5354.07,5354.07,5354.07,3636,84,809,
2004-08-09_09:47,5357.82,5357.82,5357.82,5357.82,6681,129,1275,
2004-08-09_09:48,5357.06,5357.06,5357.06,5357.06,5805,115,1149,
2004-08-09_09:49,5354.00,5354.00,5354.00,5354.00,4063,82,713,
2004-08-09_09:50,5354.69,5354.69,5354.69,5354.69,5446,93,867,
2004-08-09_09:51,5354.39,5354.39,5354.39,5354.39,4912,94,937,
2004-08-09_09:52,5352.55,5352.55,5352.55,5352.55,3924,75,853,
2004-08-09_09:53,5353.71,5353.71,5353.71,5353.71,3894,77,677,
2004-08-09_09:54,5354.60,5354.60,5354.60,5354.60,8526,139,1168,
2004-08-09_09:55,5355.10,5355.10,5355.10,5355.10,5354,111,930,
2004-08-09_09:56,5353.26,5353.26,5353.26,5353.26,4928,98,795,
2004-08-09_09:57,5358.48,5358.48,5358.48,5358.48,4494,119,981,
2004-08-09_09:58,5359.28,5359.28,5359.28,5359.28,9474,187,1438,
2004-08-09_09:59,5358.97,5358.97,5358.97,5358.97,8235,161,1156,
2004-08-09_10:00,5357.50,5357.50,5357.50,5357.50,5418,114,786,
2004-08-09_10:01,5358.72,5358.72,5358.72,5358.72,6692,145,1324,
2004-08-09_10:02,5360.70,5360.70,5360.70,5360.70,7340,141,1390,
2004-08-09_10:03,5359.14,5359.14,5359.14,5359.14,5355,113,1046,
2004-08-09_10:04,5362.66,5362.66,5362.66,5362.66,6070,133,1070,
2004-08-09_10:05,5362.08,5362.08,5362.08,5362.08,5038,100,1097,
2004-08-09_10:06,5360.18,5360.18,5360.18,5360.18,5034,102,879,
2004-08-09_10:07,5358.97,5358.97,5358.97,5358.97,4343,89,774,
2004-08-09_10:08,5362.10,5362.10,5362.10,5362.10,9021,154,1313,
2004-08-09_10:09,5363.15,5363.15,5363.15,5363.15,10372,170,1510,
2004-08-09_10:10,5365.25,5365.25,5365.25,5365.25,5694,112,1095,
2004-08-09_10:11,5364.19,5364.19,5364.19,5364.19,7544,133,1408,
2004-08-09_10:12,5364.03,5364.03,5364.03,5364.03,8232,149,1430,
2004-08-09_10:13,5363.42,5363.42,5363.42,5363.42,5498,96,1135,
2004-08-09_10:14,5364.56,5364.56,5364.56,5364.56,4569,109,881,
2004-08-09_10:15,5359.11,5359.11,5359.11,5359.11,5319,125,1119,
2004-08-09_10:16,5363.54,5363.54,5363.54,5363.54,5655,138,1102,
2004-08-09_10:17,5361.20,5361.20,5361.20,5361.20,4247,85,789,
2004-08-09_10:18,5358.47,5358.47,5358.47,5358.47,3699,74,758,
2004-08-09_10:19,5363.77,5363.77,5363.77,5363.77,3922,80,1040,
2004-08-09_10:20,5362.44,5362.44,5362.44,5362.44,5010,103,913,
2004-08-09_10:21,5362.71,5362.71,5362.71,5362.71,3341,53,593,
2004-08-09_10:22,5364.51,5364.51,5364.51,5364.51,4858,91,912,
2004-08-09_10:23,5363.51,5363.51,5363.51,5363.51,4276,78,794,
2004-08-09_10:24,5364.15,5364.15,5364.15,5364.15,3163,75,565,
2004-08-09_10:25,5364.82,5364.82,5364.82,5364.82,4062,80,612,
2004-08-09_10:26,5367.65,5367.65,5367.65,5367.65,5353,104,902,
2004-08-09_10:27,5368.75,5368.75,5368.75,5368.75,6041,133,965,
2004-08-09_10:28,5369.76,5369.76,5369.76,5369.76,4096,90,769,
2004-08-09_10:29,5373.13,5373.13,5373.13,5373.13,8836,167,1419,
2004-08-09_10:30,5374.83,5374.83,5374.83,5374.83,7990,164,1530,
2004-08-09_10:31,5374.40,5374.40,5374.40,5374.40,6363,125,1287,
2004-08-09_10:32,5376.20,5376.20,5376.20,5376.20,7522,145,1329,
2004-08-09_10:33,5376.15,5376.15,5376.15,5376.15,7793,165,1446,
2004-08-09_10:34,5377.31,5377.31,5377.31,5377.31,7904,149,1253,
2004-08-09_10:35,5375.82,5375.82,5375.82,5375.82,4120,120,739,
2004-08-09_10:36,5374.75,5374.75,5374.75,5374.75,6135,139,1127,
2004-08-09_10:37,5375.53,5375.53,5375.53,5375.53,5682,128,1119,
2004-08-09_10:38,5374.58,5374.58,5374.58,5374.58,3068,58,590,
2004-08-09_10:39,5371.79,5371.79,5371.79,5371.79,4119,86,710,
2004-08-09_10:40,5370.73,5370.73,5370.73,5370.73,4683,121,868,
2004-08-09_10:41,5368.48,5368.48,5368.48,5368.48,3497,80,835,
2004-08-09_10:42,5366.85,5366.85,5366.85,5366.85,2965,70,564,
2004-08-09_10:43,5371.61,5371.61,5371.61,5371.61,6293,144,1062,
2004-08-09_10:44,5368.14,5368.14,5368.14,5368.14,5091,110,879,
2004-08-09_10:45,5364.99,5364.99,5364.99,5364.99,3255,76,588,
2004-08-09_10:46,5363.10,5363.10,5363.10,5363.10,3534,87,750,
2004-08-09_10:47,5364.08,5364.08,5364.08,5364.08,4588,89,895,
2004-08-09_10:48,5367.81,5367.81,5367.81,5367.81,4631,98,829,
2004-08-09_10:49,5366.60,5366.60,5366.60,5366.60,2992,69,605,
2004-08-09_10:50,5364.55,5364.55,5364.55,5364.55,4115,87,849,
2004-08-09_10:51,5359.05,5359.05,5359.05,5359.05,3677,81,766,
2004-08-09_10:52,5360.19,5360.19,5360.19,5360.19,3237,72,612,
2004-08-09_10:53,5357.77,5357.77,5357.77,5357.77,5264,124,886,
2004-08-09_10:54,5361.31,5361.31,5361.31,5361.31,5620,127,1046,
2004-08-09_10:55,5361.37,5361.37,5361.37,5361.37,6551,122,1011,
2004-08-09_10:56,5359.06,5359.06,5359.06,5359.06,3400,74,564,
2004-08-09_10:57,5362.54,5362.54,5362.54,5362.54,4285,86,765,
2004-08-09_10:58,5359.17,5359.17,5359.17,5359.17,4884,102,873,
2004-08-09_10:59,5362.28,5362.28,5362.28,5362.28,2787,54,535,
2004-08-09_11:00,5360.53,5360.53,5360.53,5360.53,2292,48,530,
2004-08-09_11:01,5362.36,5362.36,5362.36,5362.36,3425,77,666,
2004-08-09_11:02,5360.44,5360.44,5360.44,5360.44,2616,53,559,
2004-08-09_11:03,5362.26,5362.26,5362.26,5362.26,2336,33,352,
2004-08-09_11:04,5360.57,5360.57,5360.57,5360.57,2898,60,579,
2004-08-09_11:05,5362.64,5362.64,5362.64,5362.64,3087,71,635,
2004-08-09_11:06,5358.99,5358.99,5358.99,5358.99,2581,57,455,
2004-08-09_11:07,5360.54,5360.54,5360.54,5360.54,2594,56,506,
2004-08-09_11:08,5357.02,5357.02,5357.02,5357.02,3695,72,682,
2004-08-09_11:09,5359.20,5359.20,5359.20,5359.20,3750,78,724,
2004-08-09_11:10,5358.06,5358.06,5358.06,5358.06,2300,51,427,
2004-08-09_11:11,5359.14,5359.14,5359.14,5359.14,3398,75,676,
2004-08-09_11:12,5361.67,5361.67,5361.67,5361.67,4432,76,707,
2004-08-09_11:13,5363.89,5363.89,5363.89,5363.89,4306,99,660,
2004-08-09_11:14,5362.92,5362.92,5362.92,5362.92,3230,68,605,
2004-08-09_11:15,5366.64,5366.64,5366.64,5366.64,4266,90,671,
2004-08-09_11:16,5368.09,5368.09,5368.09,5368.09,3581,73,631,
2004-08-09_11:17,5366.77,5366.77,5366.77,5366.77,2244,48,462,
2004-08-09_11:18,5365.12,5365.12,5365.12,5365.12,2965,65,683,
2004-08-09_11:19,5366.10,5366.10,5366.10,5366.10,3306,68,690,
2004-08-09_11:20,5366.57,5366.57,5366.57,5366.57,2710,48,443,
2004-08-09_11:21,5367.15,5367.15,5367.15,5367.15,1831,39,413,
2004-08-09_11:22,5369.09,5369.09,5369.09,5369.09,3328,71,619,
2004-08-09_11:23,5368.52,5368.52,5368.52,5368.52,2636,58,591,
2004-08-09_11:24,5365.62,5365.62,5365.62,5365.62,2220,39,364,
2004-08-09_11:25,5366.02,5366.02,5366.02,5366.02,2572,55,622,
2004-08-09_11:26,5365.00,5365.00,5365.00,5365.00,3130,64,631,
2004-08-09_11:27,5365.94,5365.94,5365.94,5365.94,2884,51,512,
2004-08-09_11:28,5364.64,5364.64,5364.64,5364.64,3034,59,527,
2004-08-09_11:29,5363.56,5363.56,5363.56,5363.56,4310,88,745,
2004-08-09_11:30,5366.25,5366.25,5366.25,5366.25,3799,100,657,
2004-08-09_11:31,5364.51,5364.51,5364.51,5364.51,1824,42,307,
2004-08-09_11:32,5365.84,5365.84,5365.84,5365.84,3429,76,670,
2004-08-09_11:33,5367.64,5367.64,5367.64,5367.64,3347,80,580,
2004-08-09_11:34,5366.29,5366.29,5366.29,5366.29,2023,51,472,
2004-08-09_11:35,5363.12,5363.12,5363.12,5363.12,2535,56,508,
2004-08-09_11:36,5366.01,5366.01,5366.01,5366.01,3064,71,619,
2004-08-09_11:37,5363.95,5363.95,5363.95,5363.95,3708,71,574,
2004-08-09_11:38,5367.81,5367.81,5367.81,5367.81,2271,37,389,
2004-08-09_11:39,5367.01,5367.01,5367.01,5367.01,2790,58,644,
2004-08-09_11:40,5367.42,5367.42,5367.42,5367.42,4274,82,772,
2004-08-09_11:41,5368.17,5368.17,5368.17,5368.17,2384,50,519,
2004-08-09_11:42,5367.83,5367.83,5367.83,5367.83,3233,79,632,
2004-08-09_11:43,5368.15,5368.15,5368.15,5368.15,4056,97,823,
2004-08-09_11:44,5370.14,5370.14,5370.14,5370.14,3690,82,703,
2004-08-09_11:45,5368.98,5368.98,5368.98,5368.98,1885,45,373,
2004-08-09_11:46,5372.80,5372.80,5372.80,5372.80,3502,72,696,
2004-08-09_11:47,5369.75,5369.75,5369.75,5369.75,3311,77,788,
2004-08-09_11:48,5370.67,5370.67,5370.67,5370.67,3019,71,695,
2004-08-09_11:49,5371.14,5371.14,5371.14,5371.14,3273,74,581,
2004-08-09_11:50,5373.84,5373.84,5373.84,5373.84,4172,97,817,
2004-08-09_11:51,5376.31,5376.31,5376.31,5376.31,4129,78,800,
2004-08-09_11:52,5376.76,5376.76,5376.76,5376.76,4566,113,680,
2004-08-09_11:53,5377.57,5377.57,5377.57,5377.57,7779,164,1255,
2004-08-09_11:54,5377.62,5377.62,5377.62,5377.62,6735,127,1142,
2004-08-09_11:55,5378.19,5378.19,5378.19,5378.19,6157,113,902,
2004-08-09_11:56,5378.00,5378.00,5378.00,5378.00,6200,149,1118,
2004-08-09_11:57,5379.38,5379.38,5379.38,5379.38,6600,107,1119,
2004-08-09_11:58,5378.77,5378.77,5378.77,5378.77,3982,84,850,
2004-08-09_11:59,5384.75,5384.75,5384.75,5384.75,4685,95,873,
2004-08-09_12:00,5381.72,5381.72,5381.72,5381.72,9730,163,1318,
2004-08-09_12:01,5382.76,5382.76,5382.76,5382.76,6772,155,1343,
2004-08-09_12:02,5382.65,5382.65,5382.65,5382.65,4604,104,858,
2004-08-09_12:03,5384.07,5384.07,5384.07,5384.07,5683,91,887,
2004-08-09_12:04,5382.78,5382.78,5382.78,5382.78,4334,84,929,
2004-08-09_12:05,5383.00,5383.00,5383.00,5383.00,4349,84,847,
2004-08-09_12:06,5382.54,5382.54,5382.54,5382.54,2839,47,525,
2004-08-09_12:07,5384.22,5384.22,5384.22,5384.22,5646,118,1033,
2004-08-09_12:08,5380.35,5380.35,5380.35,5380.35,5157,78,800,
2004-08-09_12:09,5382.68,5382.68,5382.68,5382.68,4783,118,760,
2004-08-09_12:10,5381.21,5381.21,5381.21,5381.21,4439,107,694,
2004-08-09_12:11,5383.69,5383.69,5383.69,5383.69,5338,107,1005,
2004-08-09_12:12,5382.14,5382.14,5382.14,5382.14,4967,115,907,
2004-08-09_12:13,5384.22,5384.22,5384.22,5384.22,2160,39,447,
2004-08-09_12:14,5381.60,5381.60,5381.60,5381.60,5271,90,846,
2004-08-09_12:15,5380.69,5380.69,5380.69,5380.69,3792,79,873,
2004-08-09_12:16,5381.44,5381.44,5381.44,5381.44,3430,63,615,
2004-08-09_12:17,5381.46,5381.46,5381.46,5381.46,3153,69,671,
2004-08-09_12:18,5384.11,5384.11,5384.11,5384.11,2821,55,700,
2004-08-09_12:19,5382.44,5382.44,5382.44,5382.44,3997,84,688,
2004-08-09_12:20,5385.37,5385.37,5385.37,5385.37,2136,57,490,
2004-08-09_12:21,5384.81,5384.81,5384.81,5384.81,3309,73,761,
2004-08-09_12:22,5382.44,5382.44,5382.44,5382.44,4208,89,858,
2004-08-09_12:23,5380.47,5380.47,5380.47,5380.47,3560,64,608,
2004-08-09_12:24,5382.50,5382.50,5382.50,5382.50,3762,88,706,
2004-08-09_12:25,5383.47,5383.47,5383.47,5383.47,5417,112,1033,
2004-08-09_12:26,5381.60,5381.60,5381.60,5381.60,4985,105,931,
2004-08-09_12:27,5380.70,5380.70,5380.70,5380.70,2135,52,504,
2004-08-09_12:28,5379.93,5379.93,5379.93,5379.93,4854,101,951,
2004-08-09_12:29,5380.60,5380.60,5380.60,5380.60,6030,127,893,
2004-08-09_12:30,5377.99,5377.99,5377.99,5377.99,3107,66,612,
2004-08-09_12:31,5379.22,5379.22,5379.22,5379.22,3983,77,743,
2004-08-09_12:32,5376.08,5376.08,5376.08,5376.08,4504,77,896,
2004-08-09_12:33,5376.49,5376.49,5376.49,5376.49,4959,98,863,
2004-08-09_12:34,5375.99,5375.99,5375.99,5375.99,1936,40,444,
2004-08-09_12:35,5372.94,5372.94,5372.94,5372.94,4483,93,907,
2004-08-09_12:36,5375.73,5375.73,5375.73,5375.73,6618,157,1134,
2004-08-09_12:37,5378.34,5378.34,5378.34,5378.34,4975,119,1044,
2004-08-09_12:38,5372.88,5372.88,5372.88,5372.88,3644,72,759,
2004-08-09_12:39,5373.38,5373.38,5373.38,5373.38,5905,120,1018,
2004-08-09_12:40,5377.03,5377.03,5377.03,5377.03,6670,137,930,
2004-08-09_12:41,5372.01,5372.01,5372.01,5372.01,3604,76,605,
2004-08-09_12:42,5369.82,5369.82,5369.82,5369.82,6433,112,988,
2004-08-09_12:43,5377.62,5377.62,5377.62,5377.62,4819,108,882,
2004-08-09_12:44,5374.01,5374.01,5374.01,5374.01,4033,72,720,
2004-08-09_12:45,5375.29,5375.29,5375.29,5375.29,3557,71,670,
2004-08-09_12:46,5377.06,5377.06,5377.06,5377.06,3986,80,746,
2004-08-09_12:47,5377.33,5377.33,5377.33,5377.33,5272,102,831,
2004-08-09_12:48,5378.53,5378.53,5378.53,5378.53,3157,76,597,
2004-08-09_12:49,5377.72,5377.72,5377.72,5377.72,5748,109,980,
2004-08-09_12:50,5375.43,5375.43,5375.43,5375.43,4668,87,915,
2004-08-09_12:51,5380.97,5380.97,5380.97,5380.97,3545,61,732,
2004-08-09_12:52,5379.42,5379.42,5379.42,5379.42,3299,73,660,
2004-08-09_12:53,5375.72,5375.72,5375.72,5375.72,4731,96,995,
2004-08-09_12:54,5373.94,5373.94,5373.94,5373.94,4287,71,835,
2004-08-09_12:55,5373.61,5373.61,5373.61,5373.61,3162,49,492,
2004-08-09_12:56,5376.91,5376.91,5376.91,5376.91,5552,108,963,
2004-08-09_12:57,5378.74,5378.74,5378.74,5378.74,6419,116,1101,
2004-08-09_12:58,5375.51,5375.51,5375.51,5375.51,5301,108,838,
2004-08-09_12:59,5377.87,5377.87,5377.87,5377.87,3520,84,745,
2004-08-09_13:00,5379.40,5379.40,5379.40,5379.40,4922,102,1066,
2004-08-09_13:01,5375.81,5375.81,5375.81,5375.81,5581,103,957,
2004-08-09_13:02,5372.37,5372.37,5372.37,5372.37,4352,99,800,
2004-08-09_13:03,5376.39,5376.39,5376.39,5376.39,7003,152,1339,
2004-08-09_13:04,5380.64,5380.64,5380.64,5380.64,6629,148,1300,
2004-08-09_13:05,5380.97,5380.97,5380.97,5380.97,7284,132,1014,
2004-08-09_13:06,5382.18,5382.18,5382.18,5382.18,6572,150,1318,
2004-08-09_13:07,5385.78,5385.78,5385.78,5385.78,8835,218,1500,
2004-08-09_13:08,5386.88,5386.88,5386.88,5386.88,6582,138,1362,
2004-08-09_13:09,5390.99,5390.99,5390.99,5390.99,10030,244,1524,
2004-08-09_13:10,5396.39,5396.39,5396.39,5396.39,14517,366,2669,
2004-08-09_13:11,5398.41,5398.41,5398.41,5398.41,18035,344,2758,
2004-08-09_13:12,5399.02,5399.02,5399.02,5399.02,14619,196,1885,
2004-08-09_13:13,5400.46,5400.46,5400.46,5400.46,12152,204,1945,
2004-08-09_13:14,5399.27,5399.27,5399.27,5399.27,14578,252,2487,
2004-08-09_13:15,5405.79,5405.79,5405.79,5405.79,13769,250,2262,
2004-08-09_13:16,5401.14,5401.14,5401.14,5401.14,8167,172,1574,
2004-08-09_13:17,5402.85,5402.85,5402.85,5402.85,11349,229,2232,
2004-08-09_13:18,5400.72,5400.72,5400.72,5400.72,10491,191,2026,
2004-08-09_13:19,5402.25,5402.25,5402.25,5402.25,8629,148,1635,
2004-08-09_13:20,5400.33,5400.33,5400.33,5400.33,10062,200,2045,
2004-08-09_13:21,5398.86,5398.86,5398.86,5398.86,12028,245,2354,
2004-08-09_13:22,5401.74,5401.74,5401.74,5401.74,15406,316,2744,
2004-08-09_13:23,5397.57,5397.57,5397.57,5397.57,10147,207,2000,
2004-08-09_13:24,5399.14,5399.14,5399.14,5399.14,18442,392,3489,
2004-08-09_13:25,5401.02,5401.02,5401.02,5401.02,20457,418,3529,
2004-08-09_13:26,5401.02,5401.02,5401.02,5401.02,0,0,0,
2004-08-09_13:27,5401.02,5401.02,5401.02,5401.02,0,0,0,
2004-08-09_13:28,5401.02,5401.02,5401.02,5401.02,0,0,0,
2004-08-09_13:29,5401.02,5401.02,5401.02,5401.02,0,0,0,
2004-08-09_13:30,5399.45,5399.45,5399.45,5399.45,136569,3298,20154,
2004-08-10_09:01,5407.83,5407.83,5407.83,5407.83,51885,1235,10302,
2004-08-10_09:02,5411.41,5411.41,5411.41,5411.41,20312,481,4082,
2004-08-10_09:03,5416.83,5416.83,5416.83,5416.83,16280,399,3437,
2004-08-10_09:04,5416.69,5416.69,5416.69,5416.69,17891,458,3724,
2004-08-10_09:05,5414.48,5414.48,5414.48,5414.48,24345,604,4794,
2004-08-10_09:06,5417.84,5417.84,5417.84,5417.84,20786,473,4043,
2004-08-10_09:07,5414.03,5414.03,5414.03,5414.03,16620,377,2981,
2004-08-10_09:08,5412.11,5412.11,5412.11,5412.11,18735,416,3547,
2004-08-10_09:09,5406.26,5406.26,5406.26,5406.26,28506,522,4601,
2004-08-10_09:10,5402.35,5402.35,5402.35,5402.35,15317,346,2877,
2004-08-10_09:11,5400.17,5400.17,5400.17,5400.17,13566,286,2607,
2004-08-10_09:12,5399.90,5399.90,5399.90,5399.90,18693,442,3498,
2004-08-10_09:13,5398.90,5398.90,5398.90,5398.90,16462,373,3160,
2004-08-10_09:14,5397.85,5397.85,5397.85,5397.85,9052,217,2016,
2004-08-10_09:15,5398.21,5398.21,5398.21,5398.21,12895,285,2602,
2004-08-10_09:16,5392.29,5392.29,5392.29,5392.29,14507,282,2972,
2004-08-10_09:17,5395.78,5395.78,5395.78,5395.78,14280,254,2195,
2004-08-10_09:18,5393.23,5393.23,5393.23,5393.23,7446,159,1573,
2004-08-10_09:19,5398.96,5398.96,5398.96,5398.96,11712,268,2451,
2004-08-10_09:20,5401.11,5401.11,5401.11,5401.11,14730,328,2760,
2004-08-10_09:21,5401.63,5401.63,5401.63,5401.63,11013,238,2134,
2004-08-10_09:22,5407.37,5407.37,5407.37,5407.37,16039,378,3067,
2004-08-10_09:23,5409.32,5409.32,5409.32,5409.32,18430,398,3315,
2004-08-10_09:24,5414.52,5414.52,5414.52,5414.52,12466,273,2485,
2004-08-10_09:25,5415.47,5415.47,5415.47,5415.47,12783,279,2314,
2004-08-10_09:26,5418.21,5418.21,5418.21,5418.21,16577,382,3324,
2004-08-10_09:27,5422.55,5422.55,5422.55,5422.55,15224,311,2828,
2004-08-10_09:28,5423.39,5423.39,5423.39,5423.39,12580,241,2255,
2004-08-10_09:29,5426.67,5426.67,5426.67,5426.67,15824,313,3067,
2004-08-10_09:30,5428.41,5428.41,5428.41,5428.41,18649,391,3188,
2004-08-10_09:31,5424.88,5424.88,5424.88,5424.88,16034,291,2867,
2004-08-10_09:32,5426.43,5426.43,5426.43,5426.43,13228,269,2377,
2004-08-10_09:33,5425.63,5425.63,5425.63,5425.63,19358,327,3159,
2004-08-10_09:34,5425.25,5425.25,5425.25,5425.25,17627,299,2763,
2004-08-10_09:35,5424.26,5424.26,5424.26,5424.26,9106,161,1829,
2004-08-10_09:36,5419.68,5419.68,5419.68,5419.68,12695,263,2423,
2004-08-10_09:37,5420.07,5420.07,5420.07,5420.07,15305,316,2726,
2004-08-10_09:38,5420.00,5420.00,5420.00,5420.00,12377,258,2245,
2004-08-10_09:39,5415.39,5415.39,5415.39,5415.39,10489,266,1928,
2004-08-10_09:40,5414.27,5414.27,5414.27,5414.27,11854,248,2243,
2004-08-10_09:41,5414.62,5414.62,5414.62,5414.62,11337,202,2046,
2004-08-10_09:42,5415.69,5415.69,5415.69,5415.69,8955,193,1575,
2004-08-10_09:43,5415.90,5415.90,5415.90,5415.90,10678,214,1840,
2004-08-10_09:44,5417.99,5417.99,5417.99,5417.99,10290,197,1959,
2004-08-10_09:45,5419.67,5419.67,5419.67,5419.67,9199,176,1459,
2004-08-10_09:46,5422.44,5422.44,5422.44,5422.44,8251,158,1361,
2004-08-10_09:47,5419.71,5419.71,5419.71,5419.71,10982,234,1963,
2004-08-10_09:48,5422.49,5422.49,5422.49,5422.49,8953,180,1650,
2004-08-10_09:49,5422.40,5422.40,5422.40,5422.40,7919,146,1210,
2004-08-10_09:50,5421.52,5421.52,5421.52,5421.52,7318,149,1347,
2004-08-10_09:51,5424.48,5424.48,5424.48,5424.48,8148,166,1515,
2004-08-10_09:52,5425.52,5425.52,5425.52,5425.52,5790,114,1136,
2004-08-10_09:53,5425.62,5425.62,5425.62,5425.62,4805,106,1055,
2004-08-10_09:54,5421.45,5421.45,5421.45,5421.45,9146,188,1866,
2004-08-10_09:55,5417.78,5417.78,5417.78,5417.78,8874,162,1651,
2004-08-10_09:56,5421.00,5421.00,5421.00,5421.00,8855,194,1637,
2004-08-10_09:57,5414.55,5414.55,5414.55,5414.55,9791,203,1928,
2004-08-10_09:58,5418.24,5418.24,5418.24,5418.24,14048,279,2348,
2004-08-10_09:59,5419.24,5419.24,5419.24,5419.24,10718,202,1835,
2004-08-10_10:00,5415.64,5415.64,5415.64,5415.64,7205,139,1331,
2004-08-10_10:01,5416.35,5416.35,5416.35,5416.35,9274,173,1822,
2004-08-10_10:02,5417.57,5417.57,5417.57,5417.57,10786,206,1747,
2004-08-10_10:03,5413.65,5413.65,5413.65,5413.65,8202,156,1482,
2004-08-10_10:04,5416.21,5416.21,5416.21,5416.21,8597,172,1855,
2004-08-10_10:05,5410.89,5410.89,5410.89,5410.89,9185,178,1955,
2004-08-10_10:06,5414.51,5414.51,5414.51,5414.51,10892,217,1916,
2004-08-10_10:07,5409.92,5409.92,5409.92,5409.92,7443,153,1513,
2004-08-10_10:08,5415.02,5415.02,5415.02,5415.02,9936,219,2116,
2004-08-10_10:09,5417.52,5417.52,5417.52,5417.52,8500,166,1654,
2004-08-10_10:10,5416.07,5416.07,5416.07,5416.07,5682,110,1184,
2004-08-10_10:11,5415.23,5415.23,5415.23,5415.23,7971,175,1393,
2004-08-10_10:12,5415.32,5415.32,5415.32,5415.32,6642,136,1395,
2004-08-10_10:13,5416.30,5416.30,5416.30,5416.30,5358,115,1152,
2004-08-10_10:14,5420.17,5420.17,5420.17,5420.17,5349,111,906,
2004-08-10_10:15,5419.64,5419.64,5419.64,5419.64,8795,173,1542,
2004-08-10_10:16,5420.53,5420.53,5420.53,5420.53,7868,158,1423,
2004-08-10_10:17,5419.44,5419.44,5419.44,5419.44,5173,88,1026,
2004-08-10_10:18,5422.46,5422.46,5422.46,5422.46,6060,129,1231,
2004-08-10_10:19,5424.45,5424.45,5424.45,5424.45,8809,192,1510,
2004-08-10_10:20,5424.24,5424.24,5424.24,5424.24,7117,139,1183,
2004-08-10_10:21,5424.16,5424.16,5424.16,5424.16,7028,180,1218,
2004-08-10_10:22,5423.26,5423.26,5423.26,5423.26,12908,245,1986,
2004-08-10_10:23,5428.00,5428.00,5428.00,5428.00,11641,235,1965,
2004-08-10_10:24,5427.51,5427.51,5427.51,5427.51,11444,188,1655,
2004-08-10_10:25,5430.25,5430.25,5430.25,5430.25,13354,252,2053,
2004-08-10_10:26,5433.32,5433.32,5433.32,5433.32,14305,206,2062,
2004-08-10_10:27,5433.06,5433.06,5433.06,5433.06,11798,166,1773,
2004-08-10_10:28,5427.60,5427.60,5427.60,5427.60,6419,117,1219,
2004-08-10_10:29,5431.02,5431.02,5431.02,5431.02,10968,217,1933,
2004-08-10_10:30,5429.24,5429.24,5429.24,5429.24,9853,180,1827,
2004-08-10_10:31,5427.95,5427.95,5427.95,5427.95,7329,114,1205,
2004-08-10_10:32,5427.22,5427.22,5427.22,5427.22,7445,123,1227,
2004-08-10_10:33,5428.10,5428.10,5428.10,5428.10,9851,199,1775,
2004-08-10_10:34,5425.88,5425.88,5425.88,5425.88,6324,137,1314,
2004-08-10_10:35,5425.08,5425.08,5425.08,5425.08,5330,130,1022,
2004-08-10_10:36,5424.11,5424.11,5424.11,5424.11,8237,139,1429,
2004-08-10_10:37,5423.16,5423.16,5423.16,5423.16,7755,159,1459,
2004-08-10_10:38,5425.61,5425.61,5425.61,5425.61,4546,79,968,
2004-08-10_10:39,5424.28,5424.28,5424.28,5424.28,7604,157,1234,
2004-08-10_10:40,5424.65,5424.65,5424.65,5424.65,8644,213,1887,
2004-08-10_10:41,5420.98,5420.98,5420.98,5420.98,7765,128,1340,
2004-08-10_10:42,5417.69,5417.69,5417.69,5417.69,6336,111,1076,
2004-08-10_10:43,5416.32,5416.32,5416.32,5416.32,10743,195,1692,
2004-08-10_10:44,5412.28,5412.28,5412.28,5412.28,7969,158,1545,
2004-08-10_10:45,5412.96,5412.96,5412.96,5412.96,6487,117,1244,
2004-08-10_10:46,5411.04,5411.04,5411.04,5411.04,7868,144,1333,
2004-08-10_10:47,5409.29,5409.29,5409.29,5409.29,9520,211,1890,
2004-08-10_10:48,5410.07,5410.07,5410.07,5410.07,7603,176,1501,
2004-08-10_10:49,5410.44,5410.44,5410.44,5410.44,5437,123,1097,
2004-08-10_10:50,5406.88,5406.88,5406.88,5406.88,7257,188,1446,
2004-08-10_10:51,5406.62,5406.62,5406.62,5406.62,6965,154,1347,
2004-08-10_10:52,5404.03,5404.03,5404.03,5404.03,6132,145,1263,
2004-08-10_10:53,5406.01,5406.01,5406.01,5406.01,6639,167,1375,
2004-08-10_10:54,5408.97,5408.97,5408.97,5408.97,10489,241,1789,
2004-08-10_10:55,5407.44,5407.44,5407.44,5407.44,6131,135,1304,
2004-08-10_10:56,5407.09,5407.09,5407.09,5407.09,4113,84,797,
2004-08-10_10:57,5410.29,5410.29,5410.29,5410.29,8061,139,1305,
2004-08-10_10:58,5411.18,5411.18,5411.18,5411.18,6208,125,1148,
2004-08-10_10:59,5410.62,5410.62,5410.62,5410.62,4143,85,669,
2004-08-10_11:00,5414.11,5414.11,5414.11,5414.11,4491,83,840,
2004-08-10_11:01,5410.71,5410.71,5410.71,5410.71,4765,95,1137,
2004-08-10_11:02,5413.99,5413.99,5413.99,5413.99,5046,107,968,
2004-08-10_11:03,5412.30,5412.30,5412.30,5412.30,3404,56,559,
2004-08-10_11:04,5414.06,5414.06,5414.06,5414.06,4064,94,845,
2004-08-10_11:05,5407.14,5407.14,5407.14,5407.14,4892,97,888,
2004-08-10_11:06,5409.09,5409.09,5409.09,5409.09,3938,79,761,
2004-08-10_11:07,5410.26,5410.26,5410.26,5410.26,4662,101,899,
2004-08-10_11:08,5411.29,5411.29,5411.29,5411.29,5329,108,964,
2004-08-10_11:09,5409.14,5409.14,5409.14,5409.14,4056,90,848,
2004-08-10_11:10,5410.15,5410.15,5410.15,5410.15,2850,57,596,
2004-08-10_11:11,5409.36,5409.36,5409.36,5409.36,5189,103,962,
2004-08-10_11:12,5407.66,5407.66,5407.66,5407.66,3529,75,843,
2004-08-10_11:13,5410.82,5410.82,5410.82,5410.82,3219,66,660,
2004-08-10_11:14,5405.74,5405.74,5405.74,5405.74,3551,62,705,
2004-08-10_11:15,5405.62,5405.62,5405.62,5405.62,5824,130,1098,
2004-08-10_11:16,5403.13,5403.13,5403.13,5403.13,5069,110,982,
2004-08-10_11:17,5402.13,5402.13,5402.13,5402.13,3390,72,646,
2004-08-10_11:18,5399.38,5399.38,5399.38,5399.38,8794,196,1402,
2004-08-10_11:19,5398.18,5398.18,5398.18,5398.18,9447,206,1635,
2004-08-10_11:20,5396.67,5396.67,5396.67,5396.67,7275,150,1371,
2004-08-10_11:21,5393.61,5393.61,5393.61,5393.61,9391,214,1746,
2004-08-10_11:22,5392.58,5392.58,5392.58,5392.58,10819,248,2146,
2004-08-10_11:23,5389.30,5389.30,5389.30,5389.30,10361,218,1813,
2004-08-10_11:24,5390.14,5390.14,5390.14,5390.14,7750,189,1393,
2004-08-10_11:25,5391.97,5391.97,5391.97,5391.97,9743,242,1986,
2004-08-10_11:26,5393.10,5393.10,5393.10,5393.10,11088,182,1679,
2004-08-10_11:27,5395.80,5395.80,5395.80,5395.80,5686,123,994,
2004-08-10_11:28,5397.71,5397.71,5397.71,5397.71,5497,116,1025,
2004-08-10_11:29,5401.18,5401.18,5401.18,5401.18,6829,157,1259,
2004-08-10_11:30,5400.99,5400.99,5400.99,5400.99,4875,92,938,
2004-08-10_11:31,5401.13,5401.13,5401.13,5401.13,3070,63,582,
2004-08-10_11:32,5402.15,5402.15,5402.15,5402.15,4435,88,960,
2004-08-10_11:33,5401.65,5401.65,5401.65,5401.65,4079,82,857,
2004-08-10_11:34,5402.59,5402.59,5402.59,5402.59,3490,63,548,
2004-08-10_11:35,5403.46,5403.46,5403.46,5403.46,3558,79,648,
2004-08-10_11:36,5401.93,5401.93,5401.93,5401.93,3995,73,753,
2004-08-10_11:37,5405.52,5405.52,5405.52,5405.52,3912,72,707,
2004-08-10_11:38,5404.71,5404.71,5404.71,5404.71,3349,73,427,
2004-08-10_11:39,5401.74,5401.74,5401.74,5401.74,3689,69,734,
2004-08-10_11:40,5403.41,5403.41,5403.41,5403.41,3921,79,761,
2004-08-10_11:41,5404.05,5404.05,5404.05,5404.05,2646,45,524,
2004-08-10_11:42,5404.97,5404.97,5404.97,5404.97,3120,63,515,
2004-08-10_11:43,5405.02,5405.02,5405.02,5405.02,3655,59,623,
2004-08-10_11:44,5405.06,5405.06,5405.06,5405.06,3992,93,805,
2004-08-10_11:45,5404.72,5404.72,5404.72,5404.72,2483,48,444,
2004-08-10_11:46,5406.66,5406.66,5406.66,5406.66,3631,74,757,
2004-08-10_11:47,5404.60,5404.60,5404.60,5404.60,3654,73,771,
2004-08-10_11:48,5404.07,5404.07,5404.07,5404.07,2938,58,546,
2004-08-10_11:49,5401.97,5401.97,5401.97,5401.97,2909,49,545,
2004-08-10_11:50,5405.03,5405.03,5405.03,5405.03,5044,83,793,
2004-08-10_11:51,5403.24,5403.24,5403.24,5403.24,3327,65,716,
2004-08-10_11:52,5401.12,5401.12,5401.12,5401.12,2011,36,402,
2004-08-10_11:53,5401.85,5401.85,5401.85,5401.85,5409,105,842,
2004-08-10_11:54,5399.32,5399.32,5399.32,5399.32,4367,79,840,
2004-08-10_11:55,5398.26,5398.26,5398.26,5398.26,3314,56,642,
2004-08-10_11:56,5397.04,5397.04,5397.04,5397.04,3735,80,773,
2004-08-10_11:57,5396.95,5396.95,5396.95,5396.95,7599,127,1080,
2004-08-10_11:58,5399.41,5399.41,5399.41,5399.41,3888,82,757,
2004-08-10_11:59,5396.82,5396.82,5396.82,5396.82,2450,62,521,
2004-08-10_12:00,5398.84,5398.84,5398.84,5398.84,6408,136,942,
2004-08-10_12:01,5397.92,5397.92,5397.92,5397.92,4529,90,758,
2004-08-10_12:02,5395.37,5395.37,5395.37,5395.37,3712,80,694,
2004-08-10_12:03,5398.60,5398.60,5398.60,5398.60,4907,114,927,
2004-08-10_12:04,5397.12,5397.12,5397.12,5397.12,3980,76,837,
2004-08-10_12:05,5398.15,5398.15,5398.15,5398.15,4303,81,807,
2004-08-10_12:06,5395.00,5395.00,5395.00,5395.00,2329,36,368,
2004-08-10_12:07,5393.65,5393.65,5393.65,5393.65,4858,107,792,
2004-08-10_12:08,5394.56,5394.56,5394.56,5394.56,3261,71,714,
2004-08-10_12:09,5394.73,5394.73,5394.73,5394.73,3284,54,608,
2004-08-10_12:10,5395.63,5395.63,5395.63,5395.63,3132,50,573,
2004-08-10_12:11,5399.25,5399.25,5399.25,5399.25,4977,91,769,
2004-08-10_12:12,5401.27,5401.27,5401.27,5401.27,5250,112,826,
2004-08-10_12:13,5400.23,5400.23,5400.23,5400.23,3447,54,505,
2004-08-10_12:14,5402.62,5402.62,5402.62,5402.62,8630,156,1113,
2004-08-10_12:15,5401.76,5401.76,5401.76,5401.76,7864,168,1321,
2004-08-10_12:16,5404.37,5404.37,5404.37,5404.37,6265,143,975,
2004-08-10_12:17,5407.19,5407.19,5407.19,5407.19,6739,152,1104,
2004-08-10_12:18,5405.70,5405.70,5405.70,5405.70,9014,192,1515,
2004-08-10_12:19,5407.00,5407.00,5407.00,5407.00,6529,139,1130,
2004-08-10_12:20,5405.39,5405.39,5405.39,5405.39,3303,106,728,
2004-08-10_12:21,5409.35,5409.35,5409.35,5409.35,6304,106,1041,
2004-08-10_12:22,5404.33,5404.33,5404.33,5404.33,4502,94,941,
2004-08-10_12:23,5407.39,5407.39,5407.39,5407.39,3626,75,762,
2004-08-10_12:24,5407.87,5407.87,5407.87,5407.87,3986,86,687,
2004-08-10_12:25,5409.06,5409.06,5409.06,5409.06,3433,68,723,
2004-08-10_12:26,5408.79,5408.79,5408.79,5408.79,5977,89,746,
2004-08-10_12:27,5408.76,5408.76,5408.76,5408.76,3146,64,605,
2004-08-10_12:28,5404.83,5404.83,5404.83,5404.83,4133,74,811,
2004-08-10_12:29,5407.61,5407.61,5407.61,5407.61,3482,62,677,
2004-08-10_12:30,5404.46,5404.46,5404.46,5404.46,3384,63,585,
2004-08-10_12:31,5406.54,5406.54,5406.54,5406.54,2931,53,595,
2004-08-10_12:32,5404.77,5404.77,5404.77,5404.77,3931,74,772,
2004-08-10_12:33,5405.52,5405.52,5405.52,5405.52,3330,64,656,
2004-08-10_12:34,5407.44,5407.44,5407.44,5407.44,4252,73,515,
2004-08-10_12:35,5407.47,5407.47,5407.47,5407.47,3643,71,778,
2004-08-10_12:36,5406.00,5406.00,5406.00,5406.00,5143,86,894,
2004-08-10_12:37,5408.37,5408.37,5408.37,5408.37,3285,51,558,
2004-08-10_12:38,5408.16,5408.16,5408.16,5408.16,3576,58,674,
2004-08-10_12:39,5407.57,5407.57,5407.57,5407.57,5681,83,889,
2004-08-10_12:40,5407.80,5407.80,5407.80,5407.80,4889,83,813,
2004-08-10_12:41,5411.72,5411.72,5411.72,5411.72,3508,89,549,
2004-08-10_12:42,5412.82,5412.82,5412.82,5412.82,5608,126,1016,
2004-08-10_12:43,5415.45,5415.45,5415.45,5415.45,8159,133,1204,
2004-08-10_12:44,5413.92,5413.92,5413.92,5413.92,5918,108,932,
2004-08-10_12:45,5414.97,5414.97,5414.97,5414.97,5028,113,996,
2004-08-10_12:46,5416.43,5416.43,5416.43,5416.43,6078,137,1103,
2004-08-10_12:47,5416.04,5416.04,5416.04,5416.04,6060,114,1008,
2004-08-10_12:48,5413.81,5413.81,5413.81,5413.81,5327,96,814,
2004-08-10_12:49,5411.64,5411.64,5411.64,5411.64,7693,126,1132,
2004-08-10_12:50,5414.35,5414.35,5414.35,5414.35,5923,117,1148,
2004-08-10_12:51,5412.40,5412.40,5412.40,5412.40,4310,61,783,
2004-08-10_12:52,5413.19,5413.19,5413.19,5413.19,4433,87,899,
2004-08-10_12:53,5412.51,5412.51,5412.51,5412.51,6934,147,1166,
2004-08-10_12:54,5412.71,5412.71,5412.71,5412.71,5080,96,874,
2004-08-10_12:55,5415.13,5415.13,5415.13,5415.13,3581,66,593,
2004-08-10_12:56,5414.62,5414.62,5414.62,5414.62,7394,142,1317,
2004-08-10_12:57,5415.25,5415.25,5415.25,5415.25,4934,95,983,
2004-08-10_12:58,5413.40,5413.40,5413.40,5413.40,4522,87,814,
2004-08-10_12:59,5413.83,5413.83,5413.83,5413.83,3469,70,819,
2004-08-10_13:00,5408.63,5408.63,5408.63,5408.63,6527,110,1006,
2004-08-10_13:01,5407.57,5407.57,5407.57,5407.57,6889,129,1048,
2004-08-10_13:02,5407.98,5407.98,5407.98,5407.98,3943,81,787,
2004-08-10_13:03,5406.33,5406.33,5406.33,5406.33,9063,174,1433,
2004-08-10_13:04,5409.01,5409.01,5409.01,5409.01,8473,166,1389,
2004-08-10_13:05,5404.30,5404.30,5404.30,5404.30,5112,90,1026,
2004-08-10_13:06,5404.22,5404.22,5404.22,5404.22,6039,110,1006,
2004-08-10_13:07,5402.86,5402.86,5402.86,5402.86,6565,131,1281,
2004-08-10_13:08,5404.09,5404.09,5404.09,5404.09,6115,127,1277,
2004-08-10_13:09,5402.09,5402.09,5402.09,5402.09,6025,129,1074,
2004-08-10_13:10,5404.29,5404.29,5404.29,5404.29,7460,168,1526,
2004-08-10_13:11,5404.76,5404.76,5404.76,5404.76,7376,144,1436,
2004-08-10_13:12,5400.96,5400.96,5400.96,5400.96,8056,136,1179,
2004-08-10_13:13,5399.28,5399.28,5399.28,5399.28,6631,133,1288,
2004-08-10_13:14,5399.89,5399.89,5399.89,5399.89,8858,183,1706,
2004-08-10_13:15,5404.08,5404.08,5404.08,5404.08,9524,189,1809,
2004-08-10_13:16,5398.77,5398.77,5398.77,5398.77,7275,171,1337,
2004-08-10_13:17,5403.32,5403.32,5403.32,5403.32,10072,220,1925,
2004-08-10_13:18,5397.66,5397.66,5397.66,5397.66,8955,170,1787,
2004-08-10_13:19,5397.84,5397.84,5397.84,5397.84,7984,150,1481,
2004-08-10_13:20,5396.47,5396.47,5396.47,5396.47,9813,226,1950,
2004-08-10_13:21,5397.96,5397.96,5397.96,5397.96,11433,237,2340,
2004-08-10_13:22,5392.42,5392.42,5392.42,5392.42,11531,256,2212,
2004-08-10_13:23,5395.34,5395.34,5395.34,5395.34,12460,262,2196,
2004-08-10_13:24,5400.15,5400.15,5400.15,5400.15,18232,403,3497,
2004-08-10_13:25,5398.26,5398.26,5398.26,5398.26,17492,362,3384,
2004-08-10_13:26,5398.26,5398.26,5398.26,5398.26,0,0,0,
2004-08-10_13:27,5398.26,5398.26,5398.26,5398.26,0,0,0,
2004-08-10_13:28,5398.26,5398.26,5398.26,5398.26,0,0,0,
2004-08-10_13:29,5398.26,5398.26,5398.26,5398.26,0,0,0,
2004-08-10_13:30,5393.73,5393.73,5393.73,5393.73,115423,2487,21143,
2004-08-11_09:01,5438.43,5438.43,5438.43,5438.43,65757,1493,12014,
2004-08-11_09:02,5436.47,5436.47,5436.47,5436.47,26032,596,5050,
2004-08-11_09:03,5434.94,5434.94,5434.94,5434.94,21088,491,4098,
2004-08-11_09:04,5432.86,5432.86,5432.86,5432.86,18360,424,3644,
2004-08-11_09:05,5434.06,5434.06,5434.06,5434.06,23868,576,4401,
2004-08-11_09:06,5433.51,5433.51,5433.51,5433.51,19975,450,3652,
2004-08-11_09:07,5426.00,5426.00,5426.00,5426.00,14752,368,2999,
2004-08-11_09:08,5425.42,5425.42,5425.42,5425.42,20326,432,3564,
2004-08-11_09:09,5426.75,5426.75,5426.75,5426.75,23701,509,3916,
2004-08-11_09:10,5427.97,5427.97,5427.97,5427.97,14753,331,2735,
2004-08-11_09:11,5424.72,5424.72,5424.72,5424.72,14200,365,2551,
2004-08-11_09:12,5426.26,5426.26,5426.26,5426.26,14084,280,2754,
2004-08-11_09:13,5424.42,5424.42,5424.42,5424.42,15034,311,2628,
2004-08-11_09:14,5425.03,5425.03,5425.03,5425.03,8387,185,1744,
2004-08-11_09:15,5422.87,5422.87,5422.87,5422.87,11890,256,2312,
2004-08-11_09:16,5422.64,5422.64,5422.64,5422.64,12114,286,2310,
2004-08-11_09:17,5419.01,5419.01,5419.01,5419.01,9736,214,2081,
2004-08-11_09:18,5418.02,5418.02,5418.02,5418.02,9587,218,1875,
2004-08-11_09:19,5415.35,5415.35,5415.35,5415.35,13816,270,2452,
2004-08-11_09:20,5417.12,5417.12,5417.12,5417.12,15275,295,2278,
2004-08-11_09:21,5416.57,5416.57,5416.57,5416.57,9170,171,1635,
2004-08-11_09:22,5414.92,5414.92,5414.92,5414.92,11340,229,2039,
2004-08-11_09:23,5415.24,5415.24,5415.24,5415.24,10564,236,2078,
2004-08-11_09:24,5416.84,5416.84,5416.84,5416.84,10411,197,1698,
2004-08-11_09:25,5417.63,5417.63,5417.63,5417.63,6692,126,1196,
2004-08-11_09:26,5416.73,5416.73,5416.73,5416.73,12504,237,2140,
2004-08-11_09:27,5417.18,5417.18,5417.18,5417.18,13142,230,1993,
2004-08-11_09:28,5418.65,5418.65,5418.65,5418.65,6448,124,1317,
2004-08-11_09:29,5418.74,5418.74,5418.74,5418.74,6938,153,1614,
2004-08-11_09:30,5419.07,5419.07,5419.07,5419.07,11562,240,2018,
2004-08-11_09:31,5417.98,5417.98,5417.98,5417.98,10143,172,1712,
2004-08-11_09:32,5422.22,5422.22,5422.22,5422.22,9359,218,1557,
2004-08-11_09:33,5420.85,5420.85,5420.85,5420.85,12097,259,2170,
2004-08-11_09:34,5422.41,5422.41,5422.41,5422.41,10854,197,1965,
2004-08-11_09:35,5424.25,5424.25,5424.25,5424.25,6585,153,1315,
2004-08-11_09:36,5428.57,5428.57,5428.57,5428.57,8684,162,1700,
2004-08-11_09:37,5429.58,5429.58,5429.58,5429.58,11209,230,1968,
2004-08-11_09:38,5429.93,5429.93,5429.93,5429.93,9780,211,1743,
2004-08-11_09:39,5431.49,5431.49,5431.49,5431.49,7161,162,1422,
2004-08-11_09:40,5428.11,5428.11,5428.11,5428.11,11442,231,2173,
2004-08-11_09:41,5431.49,5431.49,5431.49,5431.49,11953,275,2203,
2004-08-11_09:42,5433.80,5433.80,5433.80,5433.80,7270,134,1373,
2004-08-11_09:43,5428.53,5428.53,5428.53,5428.53,9661,218,1736,
2004-08-11_09:44,5431.10,5431.10,5431.10,5431.10,12227,248,2202,
2004-08-11_09:45,5430.06,5430.06,5430.06,5430.06,9039,190,1541,
2004-08-11_09:46,5431.13,5431.13,5431.13,5431.13,8090,171,1423,
2004-08-11_09:47,5428.25,5428.25,5428.25,5428.25,12086,223,2004,
2004-08-11_09:48,5427.46,5427.46,5427.46,5427.46,13833,337,2154,
2004-08-11_09:49,5425.95,5425.95,5425.95,5425.95,9529,201,1677,
2004-08-11_09:50,5422.32,5422.32,5422.32,5422.32,11058,249,1898,
2004-08-11_09:51,5418.49,5418.49,5418.49,5418.49,15319,329,2562,
2004-08-11_09:52,5414.62,5414.62,5414.62,5414.62,12979,286,2454,
2004-08-11_09:53,5411.97,5411.97,5411.97,5411.97,9975,224,1840,
2004-08-11_09:54,5409.11,5409.11,5409.11,5409.11,12700,281,2563,
2004-08-11_09:55,5407.78,5407.78,5407.78,5407.78,11066,230,2289,
2004-08-11_09:56,5407.76,5407.76,5407.76,5407.76,8521,191,1638,
2004-08-11_09:57,5407.64,5407.64,5407.64,5407.64,8511,192,1834,
2004-08-11_09:58,5408.16,5408.16,5408.16,5408.16,8182,180,1584,
2004-08-11_09:59,5410.70,5410.70,5410.70,5410.70,7418,140,1248,
2004-08-11_10:00,5411.31,5411.31,5411.31,5411.31,4479,99,902,
2004-08-11_10:01,5412.17,5412.17,5412.17,5412.17,6404,126,1227,
2004-08-11_10:02,5409.93,5409.93,5409.93,5409.93,7180,131,1212,
2004-08-11_10:03,5410.30,5410.30,5410.30,5410.30,3997,88,893,
2004-08-11_10:04,5409.96,5409.96,5409.96,5409.96,6357,125,1094,
2004-08-11_10:05,5408.55,5408.55,5408.55,5408.55,7482,147,1319,
2004-08-11_10:06,5408.81,5408.81,5408.81,5408.81,5163,111,1080,
2004-08-11_10:07,5407.50,5407.50,5407.50,5407.50,3927,98,831,
2004-08-11_10:08,5406.36,5406.36,5406.36,5406.36,8380,208,1491,
2004-08-11_10:09,5404.35,5404.35,5404.35,5404.35,8125,174,1487,
2004-08-11_10:10,5402.25,5402.25,5402.25,5402.25,7394,156,1377,
2004-08-11_10:11,5400.52,5400.52,5400.52,5400.52,7804,183,1365,
2004-08-11_10:12,5403.77,5403.77,5403.77,5403.77,8779,213,1629,
2004-08-11_10:13,5403.91,5403.91,5403.91,5403.91,6011,132,1240,
2004-08-11_10:14,5402.24,5402.24,5402.24,5402.24,3761,93,815,
2004-08-11_10:15,5402.92,5402.92,5402.92,5402.92,6410,132,1297,
2004-08-11_10:16,5404.59,5404.59,5404.59,5404.59,5354,101,1066,
2004-08-11_10:17,5404.33,5404.33,5404.33,5404.33,5032,107,776,
2004-08-11_10:18,5405.22,5405.22,5405.22,5405.22,5959,111,864,
2004-08-11_10:19,5404.96,5404.96,5404.96,5404.96,7538,141,1079,
2004-08-11_10:20,5404.64,5404.64,5404.64,5404.64,6258,133,1067,
2004-08-11_10:21,5407.13,5407.13,5407.13,5407.13,3484,65,606,
2004-08-11_10:22,5401.49,5401.49,5401.49,5401.49,4796,110,895,
2004-08-11_10:23,5403.42,5403.42,5403.42,5403.42,4227,101,885,
2004-08-11_10:24,5403.99,5403.99,5403.99,5403.99,2526,52,604,
2004-08-11_10:25,5403.05,5403.05,5403.05,5403.05,4771,126,797,
2004-08-11_10:26,5401.93,5401.93,5401.93,5401.93,4419,121,803,
2004-08-11_10:27,5402.83,5402.83,5402.83,5402.83,4265,75,762,
2004-08-11_10:28,5402.92,5402.92,5402.92,5402.92,2839,67,488,
2004-08-11_10:29,5401.83,5401.83,5401.83,5401.83,3556,72,734,
2004-08-11_10:30,5403.41,5403.41,5403.41,5403.41,3524,96,791,
2004-08-11_10:31,5401.75,5401.75,5401.75,5401.75,2286,50,462,
2004-08-11_10:32,5403.98,5403.98,5403.98,5403.98,3531,83,627,
2004-08-11_10:33,5403.64,5403.64,5403.64,5403.64,4169,78,841,
2004-08-11_10:34,5403.72,5403.72,5403.72,5403.72,4211,78,704,
2004-08-11_10:35,5405.60,5405.60,5405.60,5405.60,2527,58,446,
2004-08-11_10:36,5404.13,5404.13,5404.13,5404.13,3504,79,801,
2004-08-11_10:37,5407.89,5407.89,5407.89,5407.89,3796,84,776,
2004-08-11_10:38,5407.98,5407.98,5407.98,5407.98,3448,82,683,
2004-08-11_10:39,5410.41,5410.41,5410.41,5410.41,3317,69,761,
2004-08-11_10:40,5408.20,5408.20,5408.20,5408.20,4741,94,910,
2004-08-11_10:41,5409.97,5409.97,5409.97,5409.97,3646,73,766,
2004-08-11_10:42,5407.84,5407.84,5407.84,5407.84,2415,49,519,
2004-08-11_10:43,5406.88,5406.88,5406.88,5406.88,4205,87,834,
2004-08-11_10:44,5410.29,5410.29,5410.29,5410.29,4866,102,970,
2004-08-11_10:45,5411.90,5411.90,5411.90,5411.90,3363,64,611,
2004-08-11_10:46,5409.23,5409.23,5409.23,5409.23,2878,60,677,
2004-08-11_10:47,5410.27,5410.27,5410.27,5410.27,4668,91,866,
2004-08-11_10:48,5408.16,5408.16,5408.16,5408.16,3962,88,756,
2004-08-11_10:49,5410.27,5410.27,5410.27,5410.27,2577,53,440,
2004-08-11_10:50,5409.77,5409.77,5409.77,5409.77,4680,112,844,
2004-08-11_10:51,5410.16,5410.16,5410.16,5410.16,3382,66,670,
2004-08-11_10:52,5410.73,5410.73,5410.73,5410.73,3004,71,568,
2004-08-11_10:53,5411.08,5411.08,5411.08,5411.08,3630,76,637,
2004-08-11_10:54,5412.51,5412.51,5412.51,5412.51,7026,177,1175,
2004-08-11_10:55,5413.34,5413.34,5413.34,5413.34,4321,114,917,
2004-08-11_10:56,5414.80,5414.80,5414.80,5414.80,4130,107,716,
2004-08-11_10:57,5415.35,5415.35,5415.35,5415.35,4794,116,1000,
2004-08-11_10:58,5416.43,5416.43,5416.43,5416.43,6277,143,1306,
2004-08-11_10:59,5417.98,5417.98,5417.98,5417.98,4516,111,958,
2004-08-11_11:00,5417.60,5417.60,5417.60,5417.60,5122,105,963,
2004-08-11_11:01,5417.08,5417.08,5417.08,5417.08,8295,162,1341,
2004-08-11_11:02,5419.94,5419.94,5419.94,5419.94,5943,130,1004,
2004-08-11_11:03,5419.42,5419.42,5419.42,5419.42,3561,70,679,
2004-08-11_11:04,5419.23,5419.23,5419.23,5419.23,7568,131,1166,
2004-08-11_11:05,5416.20,5416.20,5416.20,5416.20,5942,115,1127,
2004-08-11_11:06,5418.57,5418.57,5418.57,5418.57,5801,141,843,
2004-08-11_11:07,5414.21,5414.21,5414.21,5414.21,5280,101,969,
2004-08-11_11:08,5416.63,5416.63,5416.63,5416.63,5200,85,1068,
2004-08-11_11:09,5414.60,5414.60,5414.60,5414.60,4707,83,879,
2004-08-11_11:10,5414.03,5414.03,5414.03,5414.03,3317,59,531,
2004-08-11_11:11,5411.27,5411.27,5411.27,5411.27,4157,104,880,
2004-08-11_11:12,5412.77,5412.77,5412.77,5412.77,3379,78,715,
2004-08-11_11:13,5413.27,5413.27,5413.27,5413.27,3480,71,574,
2004-08-11_11:14,5412.07,5412.07,5412.07,5412.07,3052,54,649,
2004-08-11_11:15,5415.38,5415.38,5415.38,5415.38,5367,151,896,
2004-08-11_11:16,5416.96,5416.96,5416.96,5416.96,5204,114,920,
2004-08-11_11:17,5417.35,5417.35,5417.35,5417.35,2727,71,507,
2004-08-11_11:18,5416.45,5416.45,5416.45,5416.45,4676,89,803,
2004-08-11_11:19,5413.75,5413.75,5413.75,5413.75,3388,65,692,
2004-08-11_11:20,5416.16,5416.16,5416.16,5416.16,3305,77,561,
2004-08-11_11:21,5415.15,5415.15,5415.15,5415.15,4081,87,669,
2004-08-11_11:22,5414.42,5414.42,5414.42,5414.42,4263,111,754,
2004-08-11_11:23,5415.35,5415.35,5415.35,5415.35,4476,112,808,
2004-08-11_11:24,5415.66,5415.66,5415.66,5415.66,1852,47,393,
2004-08-11_11:25,5416.10,5416.10,5416.10,5416.10,3359,75,661,
2004-08-11_11:26,5414.29,5414.29,5414.29,5414.29,3674,80,717,
2004-08-11_11:27,5413.86,5413.86,5413.86,5413.86,3512,77,605,
2004-08-11_11:28,5413.12,5413.12,5413.12,5413.12,2943,62,527,
2004-08-11_11:29,5413.89,5413.89,5413.89,5413.89,3619,89,775,
2004-08-11_11:30,5411.94,5411.94,5411.94,5411.94,4248,68,697,
2004-08-11_11:31,5414.16,5414.16,5414.16,5414.16,2352,50,495,
2004-08-11_11:32,5414.58,5414.58,5414.58,5414.58,4002,83,749,
2004-08-11_11:33,5414.61,5414.61,5414.61,5414.61,4850,105,902,
2004-08-11_11:34,5412.60,5412.60,5412.60,5412.60,2878,68,548,
2004-08-11_11:35,5412.73,5412.73,5412.73,5412.73,3124,74,614,
2004-08-11_11:36,5411.95,5411.95,5411.95,5411.95,6241,155,1012,
2004-08-11_11:37,5410.46,5410.46,5410.46,5410.46,4809,117,1034,
2004-08-11_11:38,5409.34,5409.34,5409.34,5409.34,3022,68,656,
2004-08-11_11:39,5410.17,5410.17,5410.17,5410.17,5872,148,1282,
2004-08-11_11:40,5410.65,5410.65,5410.65,5410.65,5535,125,1310,
2004-08-11_11:41,5406.31,5406.31,5406.31,5406.31,3938,77,858,
2004-08-11_11:42,5403.03,5403.03,5403.03,5403.03,5348,145,1142,
2004-08-11_11:43,5403.42,5403.42,5403.42,5403.42,5143,129,1199,
2004-08-11_11:44,5401.14,5401.14,5401.14,5401.14,6571,144,1314,
2004-08-11_11:45,5402.13,5402.13,5402.13,5402.13,3751,87,763,
2004-08-11_11:46,5402.33,5402.33,5402.33,5402.33,5564,142,1216,
2004-08-11_11:47,5402.97,5402.97,5402.97,5402.97,6019,150,1018,
2004-08-11_11:48,5401.84,5401.84,5401.84,5401.84,4373,111,835,
2004-08-11_11:49,5404.87,5404.87,5404.87,5404.87,4010,79,724,
2004-08-11_11:50,5403.57,5403.57,5403.57,5403.57,6322,156,1027,
2004-08-11_11:51,5403.79,5403.79,5403.79,5403.79,4248,89,817,
2004-08-11_11:52,5405.68,5405.68,5405.68,5405.68,4818,111,669,
2004-08-11_11:53,5405.59,5405.59,5405.59,5405.59,5925,132,963,
2004-08-11_11:54,5404.98,5404.98,5404.98,5404.98,4139,87,819,
2004-08-11_11:55,5403.70,5403.70,5403.70,5403.70,3600,73,600,
2004-08-11_11:56,5403.81,5403.81,5403.81,5403.81,3246,63,582,
2004-08-11_11:57,5405.93,5405.93,5405.93,5405.93,4756,108,793,
2004-08-11_11:58,5405.46,5405.46,5405.46,5405.46,4161,89,761,
2004-08-11_11:59,5405.00,5405.00,5405.00,5405.00,2399,54,405,
2004-08-11_12:00,5402.98,5402.98,5402.98,5402.98,5143,114,751,
2004-08-11_12:01,5404.05,5404.05,5404.05,5404.05,3984,99,813,
2004-08-11_12:02,5403.90,5403.90,5403.90,5403.90,3204,68,680,
2004-08-11_12:03,5403.00,5403.00,5403.00,5403.00,3032,71,608,
2004-08-11_12:04,5403.68,5403.68,5403.68,5403.68,3851,95,896,
2004-08-11_12:05,5400.12,5400.12,5400.12,5400.12,3719,97,826,
2004-08-11_12:06,5400.55,5400.55,5400.55,5400.55,3427,112,764,
2004-08-11_12:07,5395.78,5395.78,5395.78,5395.78,8037,201,1604,
2004-08-11_12:08,5391.97,5391.97,5391.97,5391.97,9322,253,1853,
2004-08-11_12:09,5389.83,5389.83,5389.83,5389.83,7466,185,1565,
2004-08-11_12:10,5392.25,5392.25,5392.25,5392.25,10433,250,2014,
2004-08-11_12:11,5388.21,5388.21,5388.21,5388.21,16677,404,2722,
2004-08-11_12:12,5383.71,5383.71,5383.71,5383.71,11384,264,2251,
2004-08-11_12:13,5382.82,5382.82,5382.82,5382.82,6713,158,1462,
2004-08-11_12:14,5382.89,5382.89,5382.89,5382.89,10234,232,1908,
2004-08-11_12:15,5382.56,5382.56,5382.56,5382.56,8690,214,1722,
2004-08-11_12:16,5384.71,5384.71,5384.71,5384.71,5465,120,1104,
2004-08-11_12:17,5383.86,5383.86,5383.86,5383.86,5097,121,1120,
2004-08-11_12:18,5385.57,5385.57,5385.57,5385.57,5678,124,1235,
2004-08-11_12:19,5389.24,5389.24,5389.24,5389.24,5466,110,1022,
2004-08-11_12:20,5390.86,5390.86,5390.86,5390.86,2530,57,543,
2004-08-11_12:21,5389.50,5389.50,5389.50,5389.50,5501,125,1132,
2004-08-11_12:22,5390.73,5390.73,5390.73,5390.73,4835,110,995,
2004-08-11_12:23,5390.92,5390.92,5390.92,5390.92,3518,67,674,
2004-08-11_12:24,5388.84,5388.84,5388.84,5388.84,3573,67,619,
2004-08-11_12:25,5392.74,5392.74,5392.74,5392.74,5348,127,855,
2004-08-11_12:26,5393.24,5393.24,5393.24,5393.24,4005,84,783,
2004-08-11_12:27,5394.41,5394.41,5394.41,5394.41,2403,42,407,
2004-08-11_12:28,5394.46,5394.46,5394.46,5394.46,4436,91,823,
2004-08-11_12:29,5395.74,5395.74,5395.74,5395.74,4137,94,935,
2004-08-11_12:30,5395.02,5395.02,5395.02,5395.02,2877,65,648,
2004-08-11_12:31,5392.56,5392.56,5392.56,5392.56,3476,79,806,
2004-08-11_12:32,5392.09,5392.09,5392.09,5392.09,4054,90,870,
2004-08-11_12:33,5391.12,5391.12,5391.12,5391.12,4007,91,844,
2004-08-11_12:34,5388.54,5388.54,5388.54,5388.54,2709,59,550,
2004-08-11_12:35,5385.58,5385.58,5385.58,5385.58,6393,132,1305,
2004-08-11_12:36,5383.36,5383.36,5383.36,5383.36,5171,129,1179,
2004-08-11_12:37,5384.05,5384.05,5384.05,5384.05,4450,101,1055,
2004-08-11_12:38,5380.83,5380.83,5380.83,5380.83,5292,122,1280,
2004-08-11_12:39,5381.73,5381.73,5381.73,5381.73,6363,132,1244,
2004-08-11_12:40,5381.48,5381.48,5381.48,5381.48,7047,129,1390,
2004-08-11_12:41,5385.13,5385.13,5385.13,5385.13,4718,93,851,
2004-08-11_12:42,5382.46,5382.46,5382.46,5382.46,6813,148,1304,
2004-08-11_12:43,5385.07,5385.07,5385.07,5385.07,6173,123,1122,
2004-08-11_12:44,5387.90,5387.90,5387.90,5387.90,4584,100,790,
2004-08-11_12:45,5385.88,5385.88,5385.88,5385.88,4046,84,806,
2004-08-11_12:46,5388.43,5388.43,5388.43,5388.43,5317,120,1017,
2004-08-11_12:47,5386.89,5386.89,5386.89,5386.89,3968,77,918,
2004-08-11_12:48,5385.68,5385.68,5385.68,5385.68,3270,61,652,
2004-08-11_12:49,5386.38,5386.38,5386.38,5386.38,5022,112,1008,
2004-08-11_12:50,5382.13,5382.13,5382.13,5382.13,7109,161,1363,
2004-08-11_12:51,5381.02,5381.02,5381.02,5381.02,6765,182,1267,
2004-08-11_12:52,5380.68,5380.68,5380.68,5380.68,6135,157,1110,
2004-08-11_12:53,5377.01,5377.01,5377.01,5377.01,11711,296,2102,
2004-08-11_12:54,5371.78,5371.78,5371.78,5371.78,13708,356,2517,
2004-08-11_12:55,5369.21,5369.21,5369.21,5369.21,11697,308,2240,
2004-08-11_12:56,5366.03,5366.03,5366.03,5366.03,20672,499,3724,
2004-08-11_12:57,5360.38,5360.38,5360.38,5360.38,21347,469,3798,
2004-08-11_12:58,5360.26,5360.26,5360.26,5360.26,9583,209,2207,
2004-08-11_12:59,5359.02,5359.02,5359.02,5359.02,12643,261,2650,
2004-08-11_13:00,5362.06,5362.06,5362.06,5362.06,10625,221,2343,
2004-08-11_13:01,5366.46,5366.46,5366.46,5366.46,9609,188,1785,
2004-08-11_13:02,5368.53,5368.53,5368.53,5368.53,6387,142,1065,
2004-08-11_13:03,5366.81,5366.81,5366.81,5366.81,9618,191,1772,
2004-08-11_13:04,5365.08,5365.08,5365.08,5365.08,7440,187,1583,
2004-08-11_13:05,5363.19,5363.19,5363.19,5363.19,4756,112,1108,
2004-08-11_13:06,5363.52,5363.52,5363.52,5363.52,7225,190,1464,
2004-08-11_13:07,5363.22,5363.22,5363.22,5363.22,9874,219,1874,
2004-08-11_13:08,5356.48,5356.48,5356.48,5356.48,9773,269,2116,
2004-08-11_13:09,5354.99,5354.99,5354.99,5354.99,8083,198,1627,
2004-08-11_13:10,5354.48,5354.48,5354.48,5354.48,11044,251,2348,
2004-08-11_13:11,5353.94,5353.94,5353.94,5353.94,12489,281,2334,
2004-08-11_13:12,5354.16,5354.16,5354.16,5354.16,8760,214,1857,
2004-08-11_13:13,5357.29,5357.29,5357.29,5357.29,8758,227,1928,
2004-08-11_13:14,5364.14,5364.14,5364.14,5364.14,9363,202,1946,
2004-08-11_13:15,5362.87,5362.87,5362.87,5362.87,8983,209,1846,
2004-08-11_13:16,5363.21,5363.21,5363.21,5363.21,7044,158,1484,
2004-08-11_13:17,5360.57,5360.57,5360.57,5360.57,9922,194,1990,
2004-08-11_13:18,5364.38,5364.38,5364.38,5364.38,11172,186,2042,
2004-08-11_13:19,5364.67,5364.67,5364.67,5364.67,7011,159,1404,
2004-08-11_13:20,5364.11,5364.11,5364.11,5364.11,7120,175,1745,
2004-08-11_13:21,5361.42,5361.42,5361.42,5361.42,9904,216,2300,
2004-08-11_13:22,5361.71,5361.71,5361.71,5361.71,9669,209,2100,
2004-08-11_13:23,5363.42,5363.42,5363.42,5363.42,8223,180,1795,
2004-08-11_13:24,5366.76,5366.76,5366.76,5366.76,15196,328,3037,
2004-08-11_13:25,5365.14,5365.14,5365.14,5365.14,16082,347,3149,
2004-08-11_13:26,5365.14,5365.14,5365.14,5365.14,0,0,0,
2004-08-11_13:27,5365.14,5365.14,5365.14,5365.14,0,0,0,
2004-08-11_13:28,5365.14,5365.14,5365.14,5365.14,0,0,0,
2004-08-11_13:29,5365.14,5365.14,5365.14,5365.14,0,0,0,
2004-08-11_13:30,5367.34,5367.34,5367.34,5367.34,121566,2714,22313,
2004-08-12_09:01,5349.53,5349.53,5349.53,5349.53,41129,925,8091,
2004-08-12_09:02,5354.46,5354.46,5354.46,5354.46,26571,558,2890,
2004-08-12_09:03,5359.62,5359.62,5359.62,5359.62,12246,285,2579,
2004-08-12_09:04,5359.23,5359.23,5359.23,5359.23,11733,258,2318,
2004-08-12_09:05,5362.53,5362.53,5362.53,5362.53,16167,393,3279,
2004-08-12_09:06,5363.90,5363.90,5363.90,5363.90,14053,307,2751,
2004-08-12_09:07,5364.23,5364.23,5364.23,5364.23,8704,166,1744,
2004-08-12_09:08,5362.48,5362.48,5362.48,5362.48,11025,258,2324,
2004-08-12_09:09,5359.98,5359.98,5359.98,5359.98,12306,285,2382,
2004-08-12_09:10,5356.76,5356.76,5356.76,5356.76,10622,236,2060,
2004-08-12_09:11,5357.80,5357.80,5357.80,5357.80,7661,178,1809,
2004-08-12_09:12,5350.47,5350.47,5350.47,5350.47,12375,282,2608,
2004-08-12_09:13,5346.28,5346.28,5346.28,5346.28,13427,286,2570,
2004-08-12_09:14,5343.39,5343.39,5343.39,5343.39,10549,217,2049,
2004-08-12_09:15,5337.98,5337.98,5337.98,5337.98,14565,332,2905,
2004-08-12_09:16,5335.95,5335.95,5335.95,5335.95,12324,295,2623,
2004-08-12_09:17,5335.10,5335.10,5335.10,5335.10,9283,213,2023,
2004-08-12_09:18,5334.04,5334.04,5334.04,5334.04,9429,240,1940,
2004-08-12_09:19,5339.95,5339.95,5339.95,5339.95,12243,278,2436,
2004-08-12_09:20,5342.05,5342.05,5342.05,5342.05,12655,271,2312,
2004-08-12_09:21,5345.13,5345.13,5345.13,5345.13,7950,173,1490,
2004-08-12_09:22,5350.64,5350.64,5350.64,5350.64,12481,263,2341,
2004-08-12_09:23,5352.90,5352.90,5352.90,5352.90,10240,214,2130,
2004-08-12_09:24,5352.03,5352.03,5352.03,5352.03,6910,138,1445,
2004-08-12_09:25,5348.72,5348.72,5348.72,5348.72,6479,129,1358,
2004-08-12_09:26,5348.98,5348.98,5348.98,5348.98,7087,143,1595,
2004-08-12_09:27,5350.81,5350.81,5350.81,5350.81,6951,140,1462,
2004-08-12_09:28,5350.94,5350.94,5350.94,5350.94,5465,78,927,
2004-08-12_09:29,5351.86,5351.86,5351.86,5351.86,6166,134,1276,
2004-08-12_09:30,5351.46,5351.46,5351.46,5351.46,6937,132,1370,
2004-08-12_09:31,5352.66,5352.66,5352.66,5352.66,8127,157,1491,
2004-08-12_09:32,5355.15,5355.15,5355.15,5355.15,4628,95,1002,
2004-08-12_09:33,5355.14,5355.14,5355.14,5355.14,6958,159,1546,
2004-08-12_09:34,5358.82,5358.82,5358.82,5358.82,7044,168,1654,
2004-08-12_09:35,5357.34,5357.34,5357.34,5357.34,4512,99,1058,
2004-08-12_09:36,5360.19,5360.19,5360.19,5360.19,7697,160,1573,
2004-08-12_09:37,5362.38,5362.38,5362.38,5362.38,6477,136,1393,
2004-08-12_09:38,5360.06,5360.06,5360.06,5360.06,6532,133,1247,
2004-08-12_09:39,5359.75,5359.75,5359.75,5359.75,4534,101,988,
2004-08-12_09:40,5359.99,5359.99,5359.99,5359.99,6028,132,1291,
2004-08-12_09:41,5357.96,5357.96,5357.96,5357.96,5897,128,1248,
2004-08-12_09:42,5355.61,5355.61,5355.61,5355.61,3865,77,797,
2004-08-12_09:43,5353.31,5353.31,5353.31,5353.31,5825,116,1177,
2004-08-12_09:44,5352.56,5352.56,5352.56,5352.56,5455,111,1129,
2004-08-12_09:45,5352.29,5352.29,5352.29,5352.29,5070,119,1155,
2004-08-12_09:46,5350.29,5350.29,5350.29,5350.29,5733,120,823,
2004-08-12_09:47,5352.02,5352.02,5352.02,5352.02,5591,107,1204,
2004-08-12_09:48,5347.89,5347.89,5347.89,5347.89,6102,114,1095,
2004-08-12_09:49,5345.86,5345.86,5345.86,5345.86,4230,79,831,
2004-08-12_09:50,5345.54,5345.54,5345.54,5345.54,5449,114,1083,
2004-08-12_09:51,5347.72,5347.72,5347.72,5347.72,5816,129,1217,
2004-08-12_09:52,5347.72,5347.72,5347.72,5347.72,5282,105,1057,
2004-08-12_09:53,5343.88,5343.88,5343.88,5343.88,3063,62,612,
2004-08-12_09:54,5346.61,5346.61,5346.61,5346.61,5340,121,1009,
2004-08-12_09:55,5350.91,5350.91,5350.91,5350.91,6498,115,1061,
2004-08-12_09:56,5347.73,5347.73,5347.73,5347.73,3162,56,640,
2004-08-12_09:57,5349.25,5349.25,5349.25,5349.25,3957,93,906,
2004-08-12_09:58,5344.82,5344.82,5344.82,5344.82,4841,96,1011,
2004-08-12_09:59,5345.54,5345.54,5345.54,5345.54,4405,90,815,
2004-08-12_10:00,5342.89,5342.89,5342.89,5342.89,3909,118,995,
2004-08-12_10:01,5344.35,5344.35,5344.35,5344.35,3862,74,846,
2004-08-12_10:02,5338.94,5338.94,5338.94,5338.94,7319,172,1317,
2004-08-12_10:03,5337.89,5337.89,5337.89,5337.89,3420,73,739,
2004-08-12_10:04,5338.04,5338.04,5338.04,5338.04,6338,194,1255,
2004-08-12_10:05,5333.51,5333.51,5333.51,5333.51,6901,162,1481,
2004-08-12_10:06,5332.45,5332.45,5332.45,5332.45,7580,178,1452,
2004-08-12_10:07,5329.75,5329.75,5329.75,5329.75,7044,183,1418,
2004-08-12_10:08,5330.87,5330.87,5330.87,5330.87,9616,227,2003,
2004-08-12_10:09,5330.99,5330.99,5330.99,5330.99,10580,196,1922,
2004-08-12_10:10,5334.75,5334.75,5334.75,5334.75,6863,175,1273,
2004-08-12_10:11,5337.28,5337.28,5337.28,5337.28,6941,148,1372,
2004-08-12_10:12,5332.11,5332.11,5332.11,5332.11,8397,182,1422,
2004-08-12_10:13,5332.16,5332.16,5332.16,5332.16,4944,93,964,
2004-08-12_10:14,5329.93,5329.93,5329.93,5329.93,3662,78,728,
2004-08-12_10:15,5331.35,5331.35,5331.35,5331.35,5472,118,1024,
2004-08-12_10:16,5331.17,5331.17,5331.17,5331.17,4933,120,950,
2004-08-12_10:17,5335.06,5335.06,5335.06,5335.06,3914,90,626,
2004-08-12_10:18,5338.50,5338.50,5338.50,5338.50,3664,88,806,
2004-08-12_10:19,5343.48,5343.48,5343.48,5343.48,4646,98,959,
2004-08-12_10:20,5342.32,5342.32,5342.32,5342.32,4015,68,782,
2004-08-12_10:21,5339.87,5339.87,5339.87,5339.87,5033,124,908,
2004-08-12_10:22,5337.61,5337.61,5337.61,5337.61,5908,116,1066,
2004-08-12_10:23,5340.59,5340.59,5340.59,5340.59,4549,99,948,
2004-08-12_10:24,5342.79,5342.79,5342.79,5342.79,3086,86,607,
2004-08-12_10:25,5340.37,5340.37,5340.37,5340.37,3935,101,725,
2004-08-12_10:26,5339.63,5339.63,5339.63,5339.63,5114,97,891,
2004-08-12_10:27,5340.85,5340.85,5340.85,5340.85,4170,80,657,
2004-08-12_10:28,5339.69,5339.69,5339.69,5339.69,4161,76,521,
2004-08-12_10:29,5341.36,5341.36,5341.36,5341.36,5461,114,793,
2004-08-12_10:30,5337.53,5337.53,5337.53,5337.53,3732,68,816,
2004-08-12_10:31,5339.23,5339.23,5339.23,5339.23,4533,78,587,
2004-08-12_10:32,5340.54,5340.54,5340.54,5340.54,4344,79,778,
2004-08-12_10:33,5344.58,5344.58,5344.58,5344.58,4821,93,967,
2004-08-12_10:34,5347.88,5347.88,5347.88,5347.88,3647,72,824,
2004-08-12_10:35,5346.78,5346.78,5346.78,5346.78,3709,100,699,
2004-08-12_10:36,5345.02,5345.02,5345.02,5345.02,9173,189,1228,
2004-08-12_10:37,5348.14,5348.14,5348.14,5348.14,7849,171,1278,
2004-08-12_10:38,5352.52,5352.52,5352.52,5352.52,5534,108,906,
2004-08-12_10:39,5348.74,5348.74,5348.74,5348.74,6014,140,941,
2004-08-12_10:40,5351.35,5351.35,5351.35,5351.35,7312,142,1217,
2004-08-12_10:41,5351.23,5351.23,5351.23,5351.23,5631,133,1046,
2004-08-12_10:42,5349.50,5349.50,5349.50,5349.50,4108,86,707,
2004-08-12_10:43,5351.42,5351.42,5351.42,5351.42,7114,154,1051,
2004-08-12_10:44,5349.27,5349.27,5349.27,5349.27,4090,85,831,
2004-08-12_10:45,5347.07,5347.07,5347.07,5347.07,2733,48,555,
2004-08-12_10:46,5345.22,5345.22,5345.22,5345.22,2631,49,552,
2004-08-12_10:47,5344.58,5344.58,5344.58,5344.58,3910,70,756,
2004-08-12_10:48,5344.71,5344.71,5344.71,5344.71,3249,52,568,
2004-08-12_10:49,5350.46,5350.46,5350.46,5350.46,1913,36,413,
2004-08-12_10:50,5348.64,5348.64,5348.64,5348.64,3173,53,551,
2004-08-12_10:51,5349.08,5349.08,5349.08,5349.08,2602,56,570,
2004-08-12_10:52,5345.99,5345.99,5345.99,5345.99,3188,53,486,
2004-08-12_10:53,5352.23,5352.23,5352.23,5352.23,2805,52,499,
2004-08-12_10:54,5354.07,5354.07,5354.07,5354.07,4649,100,888,
2004-08-12_10:55,5354.83,5354.83,5354.83,5354.83,4687,77,594,
2004-08-12_10:56,5356.60,5356.60,5356.60,5356.60,2928,53,455,
2004-08-12_10:57,5355.29,5355.29,5355.29,5355.29,6017,109,871,
2004-08-12_10:58,5358.25,5358.25,5358.25,5358.25,5285,102,1045,
2004-08-12_10:59,5357.91,5357.91,5357.91,5357.91,3694,75,752,
2004-08-12_11:00,5359.72,5359.72,5359.72,5359.72,5008,104,988,
2004-08-12_11:01,5356.90,5356.90,5356.90,5356.90,6996,148,1329,
2004-08-12_11:02,5357.12,5357.12,5357.12,5357.12,5823,120,1119,
2004-08-12_11:03,5358.20,5358.20,5358.20,5358.20,3244,75,685,
2004-08-12_11:04,5357.99,5357.99,5357.99,5357.99,4922,94,983,
2004-08-12_11:05,5356.17,5356.17,5356.17,5356.17,6531,128,1039,
2004-08-12_11:06,5355.19,5355.19,5355.19,5355.19,4708,69,663,
2004-08-12_11:07,5353.83,5353.83,5353.83,5353.83,2973,57,650,
2004-08-12_11:08,5354.09,5354.09,5354.09,5354.09,4321,94,839,
2004-08-12_11:09,5352.73,5352.73,5352.73,5352.73,3627,74,630,
2004-08-12_11:10,5352.79,5352.79,5352.79,5352.79,2717,52,397,
2004-08-12_11:11,5349.91,5349.91,5349.91,5349.91,4874,96,686,
2004-08-12_11:12,5352.00,5352.00,5352.00,5352.00,3942,84,740,
2004-08-12_11:13,5353.19,5353.19,5353.19,5353.19,2965,67,515,
2004-08-12_11:14,5354.56,5354.56,5354.56,5354.56,3393,68,608,
2004-08-12_11:15,5358.23,5358.23,5358.23,5358.23,3059,71,696,
2004-08-12_11:16,5356.91,5356.91,5356.91,5356.91,4080,107,770,
2004-08-12_11:17,5358.43,5358.43,5358.43,5358.43,2317,50,475,
2004-08-12_11:18,5356.28,5356.28,5356.28,5356.28,4955,110,847,
2004-08-12_11:19,5361.75,5361.75,5361.75,5361.75,4630,93,935,
2004-08-12_11:20,5358.39,5358.39,5358.39,5358.39,3574,78,662,
2004-08-12_11:21,5356.91,5356.91,5356.91,5356.91,4016,87,709,
2004-08-12_11:22,5358.21,5358.21,5358.21,5358.21,4185,95,828,
2004-08-12_11:23,5356.08,5356.08,5356.08,5356.08,3689,75,718,
2004-08-12_11:24,5355.61,5355.61,5355.61,5355.61,2010,34,411,
2004-08-12_11:25,5357.61,5357.61,5357.61,5357.61,4158,107,813,
2004-08-12_11:26,5357.17,5357.17,5357.17,5357.17,4265,79,720,
2004-08-12_11:27,5353.97,5353.97,5353.97,5353.97,3508,67,582,
2004-08-12_11:28,5353.61,5353.61,5353.61,5353.61,4321,108,746,
2004-08-12_11:29,5352.45,5352.45,5352.45,5352.45,3401,62,628,
2004-08-12_11:30,5350.57,5350.57,5350.57,5350.57,3615,66,570,
2004-08-12_11:31,5351.04,5351.04,5351.04,5351.04,1525,35,317,
2004-08-12_11:32,5350.63,5350.63,5350.63,5350.63,3684,78,634,
2004-08-12_11:33,5350.87,5350.87,5350.87,5350.87,3358,73,563,
2004-08-12_11:34,5356.26,5356.26,5356.26,5356.26,3088,66,545,
2004-08-12_11:35,5354.51,5354.51,5354.51,5354.51,2519,39,425,
2004-08-12_11:36,5351.18,5351.18,5351.18,5351.18,2968,54,598,
2004-08-12_11:37,5351.87,5351.87,5351.87,5351.87,3146,66,594,
2004-08-12_11:38,5354.45,5354.45,5354.45,5354.45,2024,47,416,
2004-08-12_11:39,5354.47,5354.47,5354.47,5354.47,3255,69,568,
2004-08-12_11:40,5353.08,5353.08,5353.08,5353.08,5246,95,798,
2004-08-12_11:41,5355.31,5355.31,5355.31,5355.31,3392,63,620,
2004-08-12_11:42,5353.54,5353.54,5353.54,5353.54,4814,116,878,
2004-08-12_11:43,5357.49,5357.49,5357.49,5357.49,6323,135,1075,
2004-08-12_11:44,5359.06,5359.06,5359.06,5359.06,4585,100,950,
2004-08-12_11:45,5359.39,5359.39,5359.39,5359.39,3292,68,684,
2004-08-12_11:46,5358.28,5358.28,5358.28,5358.28,3788,72,831,
2004-08-12_11:47,5358.70,5358.70,5358.70,5358.70,3890,84,870,
2004-08-12_11:48,5358.00,5358.00,5358.00,5358.00,3823,67,530,
2004-08-12_11:49,5358.78,5358.78,5358.78,5358.78,3299,58,573,
2004-08-12_11:50,5358.66,5358.66,5358.66,5358.66,3640,78,732,
2004-08-12_11:51,5360.80,5360.80,5360.80,5360.80,3554,75,641,
2004-08-12_11:52,5363.26,5363.26,5363.26,5363.26,2028,45,341,
2004-08-12_11:53,5363.24,5363.24,5363.24,5363.24,4392,105,806,
2004-08-12_11:54,5358.19,5358.19,5358.19,5358.19,7222,157,1335,
2004-08-12_11:55,5362.23,5362.23,5362.23,5362.23,4320,107,855,
2004-08-12_11:56,5360.42,5360.42,5360.42,5360.42,4816,108,856,
2004-08-12_11:57,5362.72,5362.72,5362.72,5362.72,6504,150,1359,
2004-08-12_11:58,5361.34,5361.34,5361.34,5361.34,5157,105,994,
2004-08-12_11:59,5364.57,5364.57,5364.57,5364.57,4789,103,790,
2004-08-12_12:00,5362.72,5362.72,5362.72,5362.72,6074,121,1152,
2004-08-12_12:01,5365.66,5365.66,5365.66,5365.66,4428,85,951,
2004-08-12_12:02,5366.29,5366.29,5366.29,5366.29,3662,65,658,
2004-08-12_12:03,5364.61,5364.61,5364.61,5364.61,3261,78,693,
2004-08-12_12:04,5367.06,5367.06,5367.06,5367.06,6406,130,1124,
2004-08-12_12:05,5367.43,5367.43,5367.43,5367.43,6330,115,1050,
2004-08-12_12:06,5365.45,5365.45,5365.45,5365.45,4221,87,756,
2004-08-12_12:07,5368.66,5368.66,5368.66,5368.66,8869,205,1739,
2004-08-12_12:08,5370.15,5370.15,5370.15,5370.15,8859,203,1687,
2004-08-12_12:09,5371.31,5371.31,5371.31,5371.31,5493,111,1067,
2004-08-12_12:10,5372.61,5372.61,5372.61,5372.61,6689,144,1292,
2004-08-12_12:11,5372.76,5372.76,5372.76,5372.76,7114,157,1585,
2004-08-12_12:12,5370.25,5370.25,5370.25,5370.25,7588,163,1359,
2004-08-12_12:13,5368.90,5368.90,5368.90,5368.90,5190,106,898,
2004-08-12_12:14,5370.71,5370.71,5370.71,5370.71,5246,113,1144,
2004-08-12_12:15,5370.10,5370.10,5370.10,5370.10,5576,112,1082,
2004-08-12_12:16,5366.81,5366.81,5366.81,5366.81,3855,91,763,
2004-08-12_12:17,5364.59,5364.59,5364.59,5364.59,3830,80,853,
2004-08-12_12:18,5365.31,5365.31,5365.31,5365.31,5549,121,1091,
2004-08-12_12:19,5362.46,5362.46,5362.46,5362.46,4814,83,865,
2004-08-12_12:20,5364.37,5364.37,5364.37,5364.37,3689,64,592,
2004-08-12_12:21,5363.99,5363.99,5363.99,5363.99,5068,116,1027,
2004-08-12_12:22,5362.53,5362.53,5362.53,5362.53,4697,92,914,
2004-08-12_12:23,5363.16,5363.16,5363.16,5363.16,3009,73,617,
2004-08-12_12:24,5363.36,5363.36,5363.36,5363.36,3219,72,641,
2004-08-12_12:25,5365.03,5365.03,5365.03,5365.03,4062,81,841,
2004-08-12_12:26,5363.06,5363.06,5363.06,5363.06,2925,58,719,
2004-08-12_12:27,5360.50,5360.50,5360.50,5360.50,2799,56,549,
2004-08-12_12:28,5359.44,5359.44,5359.44,5359.44,3733,79,798,
2004-08-12_12:29,5362.22,5362.22,5362.22,5362.22,4869,110,950,
2004-08-12_12:30,5361.11,5361.11,5361.11,5361.11,3654,60,578,
2004-08-12_12:31,5358.24,5358.24,5358.24,5358.24,2311,52,606,
2004-08-12_12:32,5357.98,5357.98,5357.98,5357.98,4792,94,896,
2004-08-12_12:33,5357.66,5357.66,5357.66,5357.66,3908,68,737,
2004-08-12_12:34,5359.27,5359.27,5359.27,5359.27,2343,49,524,
2004-08-12_12:35,5359.24,5359.24,5359.24,5359.24,4288,87,812,
2004-08-12_12:36,5358.62,5358.62,5358.62,5358.62,4468,106,969,
2004-08-12_12:37,5360.13,5360.13,5360.13,5360.13,3403,73,735,
2004-08-12_12:38,5360.30,5360.30,5360.30,5360.30,2976,61,722,
2004-08-12_12:39,5359.61,5359.61,5359.61,5359.61,3790,86,877,
2004-08-12_12:40,5359.37,5359.37,5359.37,5359.37,3215,63,708,
2004-08-12_12:41,5362.80,5362.80,5362.80,5362.80,1984,36,440,
2004-08-12_12:42,5357.28,5357.28,5357.28,5357.28,3407,79,730,
2004-08-12_12:43,5362.36,5362.36,5362.36,5362.36,4312,93,806,
2004-08-12_12:44,5358.63,5358.63,5358.63,5358.63,2455,54,569,
2004-08-12_12:45,5358.44,5358.44,5358.44,5358.44,4040,89,771,
2004-08-12_12:46,5358.85,5358.85,5358.85,5358.85,5262,115,1044,
2004-08-12_12:47,5358.41,5358.41,5358.41,5358.41,4029,84,872,
2004-08-12_12:48,5358.47,5358.47,5358.47,5358.47,1938,38,499,
2004-08-12_12:49,5355.69,5355.69,5355.69,5355.69,4544,107,889,
2004-08-12_12:50,5356.28,5356.28,5356.28,5356.28,5666,134,1046,
2004-08-12_12:51,5355.88,5355.88,5355.88,5355.88,4838,108,869,
2004-08-12_12:52,5355.68,5355.68,5355.68,5355.68,3584,81,790,
2004-08-12_12:53,5356.21,5356.21,5356.21,5356.21,6762,125,1189,
2004-08-12_12:54,5355.18,5355.18,5355.18,5355.18,5640,110,967,
2004-08-12_12:55,5355.09,5355.09,5355.09,5355.09,3022,63,559,
2004-08-12_12:56,5355.67,5355.67,5355.67,5355.67,5003,97,1018,
2004-08-12_12:57,5356.29,5356.29,5356.29,5356.29,5915,106,1089,
2004-08-12_12:58,5358.88,5358.88,5358.88,5358.88,3303,64,735,
2004-08-12_12:59,5361.00,5361.00,5361.00,5361.00,3962,86,794,
2004-08-12_13:00,5358.55,5358.55,5358.55,5358.55,5261,125,1029,
2004-08-12_13:01,5359.12,5359.12,5359.12,5359.12,4111,80,834,
2004-08-12_13:02,5361.33,5361.33,5361.33,5361.33,2911,69,632,
2004-08-12_13:03,5358.78,5358.78,5358.78,5358.78,5346,104,984,
2004-08-12_13:04,5357.57,5357.57,5357.57,5357.57,6246,121,1174,
2004-08-12_13:05,5359.58,5359.58,5359.58,5359.58,3552,78,669,
2004-08-12_13:06,5357.23,5357.23,5357.23,5357.23,3491,78,798,
2004-08-12_13:07,5357.71,5357.71,5357.71,5357.71,5485,122,1072,
2004-08-12_13:08,5356.17,5356.17,5356.17,5356.17,6295,166,1215,
2004-08-12_13:09,5354.05,5354.05,5354.05,5354.05,2850,59,664,
2004-08-12_13:10,5357.48,5357.48,5357.48,5357.48,8434,201,1649,
2004-08-12_13:11,5357.80,5357.80,5357.80,5357.80,9584,198,1651,
2004-08-12_13:12,5356.72,5356.72,5356.72,5356.72,5822,116,1041,
2004-08-12_13:13,5355.52,5355.52,5355.52,5355.52,4767,97,1072,
2004-08-12_13:14,5355.02,5355.02,5355.02,5355.02,6341,131,1361,
2004-08-12_13:15,5355.80,5355.80,5355.80,5355.80,5833,118,1261,
2004-08-12_13:16,5356.42,5356.42,5356.42,5356.42,4767,101,1008,
2004-08-12_13:17,5357.98,5357.98,5357.98,5357.98,7789,174,1595,
2004-08-12_13:18,5359.64,5359.64,5359.64,5359.64,7386,156,1581,
2004-08-12_13:19,5357.94,5357.94,5357.94,5357.94,5767,126,1266,
2004-08-12_13:20,5362.32,5362.32,5362.32,5362.32,6156,138,1364,
2004-08-12_13:21,5362.51,5362.51,5362.51,5362.51,9659,224,2083,
2004-08-12_13:22,5360.07,5360.07,5360.07,5360.07,10282,251,2066,
2004-08-12_13:23,5360.15,5360.15,5360.15,5360.15,7240,170,1535,
2004-08-12_13:24,5364.54,5364.54,5364.54,5364.54,15627,366,3018,
2004-08-12_13:25,5362.70,5362.70,5362.70,5362.70,14548,344,3115,
2004-08-12_13:26,5362.70,5362.70,5362.70,5362.70,0,0,0,
2004-08-12_13:27,5362.70,5362.70,5362.70,5362.70,0,0,0,
2004-08-12_13:28,5362.70,5362.70,5362.70,5362.70,0,0,0,
2004-08-12_13:29,5362.70,5362.70,5362.70,5362.70,0,0,0,
2004-08-12_13:30,5368.02,5368.02,5368.02,5368.02,112822,2665,19478,
2004-08-13_09:01,5332.99,5332.99,5332.99,5332.99,45418,796,7936,
2004-08-13_09:02,5332.16,5332.16,5332.16,5332.16,12906,298,2572,
2004-08-13_09:03,5332.90,5332.90,5332.90,5332.90,13179,300,2496,
2004-08-13_09:04,5339.26,5339.26,5339.26,5339.26,10472,261,2461,
2004-08-13_09:05,5340.19,5340.19,5340.19,5340.19,18072,381,3506,
2004-08-13_09:06,5345.19,5345.19,5345.19,5345.19,15713,337,3364,
2004-08-13_09:07,5344.17,5344.17,5344.17,5344.17,9809,209,2271,
2004-08-13_09:08,5341.52,5341.52,5341.52,5341.52,12906,300,2815,
2004-08-13_09:09,5341.60,5341.60,5341.60,5341.60,14683,320,2945,
2004-08-13_09:10,5340.39,5340.39,5340.39,5340.39,8148,191,1947,
2004-08-13_09:11,5342.40,5342.40,5342.40,5342.40,8272,180,1608,
2004-08-13_09:12,5340.79,5340.79,5340.79,5340.79,10858,211,2134,
2004-08-13_09:13,5339.59,5339.59,5339.59,5339.59,9298,200,1858,
2004-08-13_09:14,5338.29,5338.29,5338.29,5338.29,6034,132,1335,
2004-08-13_09:15,5336.43,5336.43,5336.43,5336.43,7768,183,1556,
2004-08-13_09:16,5335.28,5335.28,5335.28,5335.28,10164,233,1852,
2004-08-13_09:17,5333.35,5333.35,5333.35,5333.35,11952,256,1993,
2004-08-13_09:18,5329.26,5329.26,5329.26,5329.26,9058,231,1873,
2004-08-13_09:19,5331.20,5331.20,5331.20,5331.20,11418,244,2319,
2004-08-13_09:20,5327.37,5327.37,5327.37,5327.37,14045,316,2637,
2004-08-13_09:21,5323.94,5323.94,5323.94,5323.94,10880,187,1692,
2004-08-13_09:22,5321.15,5321.15,5321.15,5321.15,15471,277,2309,
2004-08-13_09:23,5319.46,5319.46,5319.46,5319.46,17937,283,2729,
2004-08-13_09:24,5316.38,5316.38,5316.38,5316.38,11237,230,2148,
2004-08-13_09:25,5314.99,5314.99,5314.99,5314.99,8977,212,1923,
2004-08-13_09:26,5313.80,5313.80,5313.80,5313.80,12605,268,2321,
2004-08-13_09:27,5315.64,5315.64,5315.64,5315.64,12847,257,2182,
2004-08-13_09:28,5315.98,5315.98,5315.98,5315.98,7956,160,1552,
2004-08-13_09:29,5322.28,5322.28,5322.28,5322.28,12935,294,2226,
2004-08-13_09:30,5326.49,5326.49,5326.49,5326.49,14875,334,2829,
2004-08-13_09:31,5328.96,5328.96,5328.96,5328.96,13073,285,2439,
2004-08-13_09:32,5332.99,5332.99,5332.99,5332.99,12876,299,2348,
2004-08-13_09:33,5340.73,5340.73,5340.73,5340.73,18523,402,3301,
2004-08-13_09:34,5341.87,5341.87,5341.87,5341.87,13318,260,2535,
2004-08-13_09:35,5342.12,5342.12,5342.12,5342.12,8671,172,1584,
2004-08-13_09:36,5343.05,5343.05,5343.05,5343.05,7974,160,1589,
2004-08-13_09:37,5343.63,5343.63,5343.63,5343.63,9109,191,1778,
2004-08-13_09:38,5345.28,5345.28,5345.28,5345.28,7940,180,1425,
2004-08-13_09:39,5344.75,5344.75,5344.75,5344.75,4499,79,813,
2004-08-13_09:40,5342.22,5342.22,5342.22,5342.22,7144,155,1343,
2004-08-13_09:41,5344.04,5344.04,5344.04,5344.04,6820,132,1269,
2004-08-13_09:42,5341.60,5341.60,5341.60,5341.60,4769,103,995,
2004-08-13_09:43,5344.53,5344.53,5344.53,5344.53,6217,119,1196,
2004-08-13_09:44,5347.57,5347.57,5347.57,5347.57,6521,139,1361,
2004-08-13_09:45,5346.58,5346.58,5346.58,5346.58,6626,131,1288,
2004-08-13_09:46,5346.81,5346.81,5346.81,5346.81,3748,84,861,
2004-08-13_09:47,5346.90,5346.90,5346.90,5346.90,8513,183,1576,
2004-08-13_09:48,5346.96,5346.96,5346.96,5346.96,8421,192,1792,
2004-08-13_09:49,5351.37,5351.37,5351.37,5351.37,5213,121,1107,
2004-08-13_09:50,5349.35,5349.35,5349.35,5349.35,7505,160,1436,
2004-08-13_09:51,5356.31,5356.31,5356.31,5356.31,9397,199,1927,
2004-08-13_09:52,5353.47,5353.47,5353.47,5353.47,12411,265,2040,
2004-08-13_09:53,5354.84,5354.84,5354.84,5354.84,9332,197,1594,
2004-08-13_09:54,5359.82,5359.82,5359.82,5359.82,12434,251,2183,
2004-08-13_09:55,5362.33,5362.33,5362.33,5362.33,15169,339,2386,
2004-08-13_09:56,5362.53,5362.53,5362.53,5362.53,11420,201,1738,
2004-08-13_09:57,5367.04,5367.04,5367.04,5367.04,11013,245,2211,
2004-08-13_09:58,5363.64,5363.64,5363.64,5363.64,14662,279,2322,
2004-08-13_09:59,5364.51,5364.51,5364.51,5364.51,12656,264,2011,
2004-08-13_10:00,5362.24,5362.24,5362.24,5362.24,7099,151,1498,
2004-08-13_10:01,5362.31,5362.31,5362.31,5362.31,11105,234,2082,
2004-08-13_10:02,5359.07,5359.07,5359.07,5359.07,8687,190,1727,
2004-08-13_10:03,5359.92,5359.92,5359.92,5359.92,5293,110,1150,
2004-08-13_10:04,5356.46,5356.46,5356.46,5356.46,7343,171,1557,
2004-08-13_10:05,5356.49,5356.49,5356.49,5356.49,7240,175,1679,
2004-08-13_10:06,5358.68,5358.68,5358.68,5358.68,6483,146,1337,
2004-08-13_10:07,5358.82,5358.82,5358.82,5358.82,3248,68,717,
2004-08-13_10:08,5357.03,5357.03,5357.03,5357.03,4986,109,1012,
2004-08-13_10:09,5358.11,5358.11,5358.11,5358.11,4998,101,985,
2004-08-13_10:10,5354.09,5354.09,5354.09,5354.09,3013,63,649,
2004-08-13_10:11,5357.14,5357.14,5357.14,5357.14,3636,73,834,
2004-08-13_10:12,5356.33,5356.33,5356.33,5356.33,3780,84,861,
2004-08-13_10:13,5355.76,5355.76,5355.76,5355.76,3378,77,756,
2004-08-13_10:14,5357.40,5357.40,5357.40,5357.40,2896,46,547,
2004-08-13_10:15,5356.05,5356.05,5356.05,5356.05,4643,90,925,
2004-08-13_10:16,5357.48,5357.48,5357.48,5357.48,3935,85,838,
2004-08-13_10:17,5358.87,5358.87,5358.87,5358.87,3601,66,674,
2004-08-13_10:18,5356.77,5356.77,5356.77,5356.77,6380,162,1482,
2004-08-13_10:19,5361.36,5361.36,5361.36,5361.36,8649,194,1762,
2004-08-13_10:20,5364.74,5364.74,5364.74,5364.74,9479,202,1825,
2004-08-13_10:21,5365.58,5365.58,5365.58,5365.58,5964,116,1171,
2004-08-13_10:22,5361.79,5361.79,5361.79,5361.79,13486,266,2006,
2004-08-13_10:23,5363.51,5363.51,5363.51,5363.51,8684,173,1639,
2004-08-13_10:24,5364.09,5364.09,5364.09,5364.09,5454,117,1198,
2004-08-13_10:25,5362.49,5362.49,5362.49,5362.49,7632,164,1306,
2004-08-13_10:26,5361.57,5361.57,5361.57,5361.57,9485,203,1653,
2004-08-13_10:27,5362.52,5362.52,5362.52,5362.52,6328,150,1315,
2004-08-13_10:28,5364.18,5364.18,5364.18,5364.18,3780,79,870,
2004-08-13_10:29,5363.46,5363.46,5363.46,5363.46,5638,110,1254,
2004-08-13_10:30,5362.68,5362.68,5362.68,5362.68,6191,130,1250,
2004-08-13_10:31,5361.34,5361.34,5361.34,5361.34,3739,70,819,
2004-08-13_10:32,5362.00,5362.00,5362.00,5362.00,5158,95,926,
2004-08-13_10:33,5361.28,5361.28,5361.28,5361.28,5522,124,1051,
2004-08-13_10:34,5362.75,5362.75,5362.75,5362.75,4425,98,880,
2004-08-13_10:35,5359.54,5359.54,5359.54,5359.54,4354,55,623,
2004-08-13_10:36,5359.14,5359.14,5359.14,5359.14,6576,113,1053,
2004-08-13_10:37,5358.62,5358.62,5358.62,5358.62,7567,148,1161,
2004-08-13_10:38,5359.51,5359.51,5359.51,5359.51,5608,89,739,
2004-08-13_10:39,5359.58,5359.58,5359.58,5359.58,4894,107,912,
2004-08-13_10:40,5356.31,5356.31,5356.31,5356.31,5482,109,992,
2004-08-13_10:41,5358.13,5358.13,5358.13,5358.13,4093,86,816,
2004-08-13_10:42,5356.92,5356.92,5356.92,5356.92,3563,64,653,
2004-08-13_10:43,5355.30,5355.30,5355.30,5355.30,4938,97,1000,
2004-08-13_10:44,5356.71,5356.71,5356.71,5356.71,5214,104,1054,
2004-08-13_10:45,5356.95,5356.95,5356.95,5356.95,2941,58,603,
2004-08-13_10:46,5355.74,5355.74,5355.74,5355.74,3047,60,672,
2004-08-13_10:47,5355.73,5355.73,5355.73,5355.73,4282,80,814,
2004-08-13_10:48,5355.40,5355.40,5355.40,5355.40,3784,72,740,
2004-08-13_10:49,5358.42,5358.42,5358.42,5358.42,2390,55,488,
2004-08-13_10:50,5355.66,5355.66,5355.66,5355.66,4549,98,777,
2004-08-13_10:51,5355.26,5355.26,5355.26,5355.26,3630,65,642,
2004-08-13_10:52,5356.85,5356.85,5356.85,5356.85,2430,41,493,
2004-08-13_10:53,5356.58,5356.58,5356.58,5356.58,4120,63,669,
2004-08-13_10:54,5360.20,5360.20,5360.20,5360.20,3803,72,641,
2004-08-13_10:55,5359.38,5359.38,5359.38,5359.38,4127,75,783,
2004-08-13_10:56,5357.33,5357.33,5357.33,5357.33,3067,70,496,
2004-08-13_10:57,5360.68,5360.68,5360.68,5360.68,3335,79,728,
2004-08-13_10:58,5359.26,5359.26,5359.26,5359.26,4321,90,827,
2004-08-13_10:59,5361.05,5361.05,5361.05,5361.05,3464,76,666,
2004-08-13_11:00,5362.82,5362.82,5362.82,5362.82,3799,77,721,
2004-08-13_11:01,5364.40,5364.40,5364.40,5364.40,6679,140,1070,
2004-08-13_11:02,5364.44,5364.44,5364.44,5364.44,5776,125,970,
2004-08-13_11:03,5365.52,5365.52,5365.52,5365.52,3856,80,738,
2004-08-13_11:04,5365.96,5365.96,5365.96,5365.96,8933,172,1539,
2004-08-13_11:05,5368.41,5368.41,5368.41,5368.41,11309,264,1792,
2004-08-13_11:06,5371.16,5371.16,5371.16,5371.16,8070,165,1435,
2004-08-13_11:07,5374.76,5374.76,5374.76,5374.76,10136,193,1926,
2004-08-13_11:08,5375.98,5375.98,5375.98,5375.98,14404,250,2012,
2004-08-13_11:09,5376.02,5376.02,5376.02,5376.02,8331,183,1691,
2004-08-13_11:10,5376.51,5376.51,5376.51,5376.51,8331,148,1256,
2004-08-13_11:11,5376.82,5376.82,5376.82,5376.82,12070,199,1824,
2004-08-13_11:12,5381.46,5381.46,5381.46,5381.46,12115,174,1694,
2004-08-13_11:13,5384.00,5384.00,5384.00,5384.00,7303,131,1136,
2004-08-13_11:14,5378.58,5378.58,5378.58,5378.58,7693,122,1185,
2004-08-13_11:15,5379.97,5379.97,5379.97,5379.97,9035,135,1412,
2004-08-13_11:16,5375.65,5375.65,5375.65,5375.65,5773,109,1258,
2004-08-13_11:17,5377.98,5377.98,5377.98,5377.98,3256,57,703,
2004-08-13_11:18,5375.51,5375.51,5375.51,5375.51,6298,124,1175,
2004-08-13_11:19,5376.26,5376.26,5376.26,5376.26,6277,128,1169,
2004-08-13_11:20,5375.86,5375.86,5375.86,5375.86,4762,91,826,
2004-08-13_11:21,5376.99,5376.99,5376.99,5376.99,4861,96,894,
2004-08-13_11:22,5376.03,5376.03,5376.03,5376.03,5321,104,1032,
2004-08-13_11:23,5375.33,5375.33,5375.33,5375.33,5158,99,965,
2004-08-13_11:24,5376.34,5376.34,5376.34,5376.34,3498,86,629,
2004-08-13_11:25,5373.28,5373.28,5373.28,5373.28,4721,82,877,
2004-08-13_11:26,5373.93,5373.93,5373.93,5373.93,5065,106,950,
2004-08-13_11:27,5377.76,5377.76,5377.76,5377.76,3909,82,747,
2004-08-13_11:28,5377.39,5377.39,5377.39,5377.39,3760,72,757,
2004-08-13_11:29,5374.32,5374.32,5374.32,5374.32,4410,88,863,
2004-08-13_11:30,5374.89,5374.89,5374.89,5374.89,6254,102,1005,
2004-08-13_11:31,5374.63,5374.63,5374.63,5374.63,2606,47,518,
2004-08-13_11:32,5378.91,5378.91,5378.91,5378.91,6088,116,1015,
2004-08-13_11:33,5376.43,5376.43,5376.43,5376.43,5670,97,974,
2004-08-13_11:34,5378.48,5378.48,5378.48,5378.48,5717,105,974,
2004-08-13_11:35,5377.78,5377.78,5377.78,5377.78,4222,78,842,
2004-08-13_11:36,5380.89,5380.89,5380.89,5380.89,6692,108,1169,
2004-08-13_11:37,5378.27,5378.27,5378.27,5378.27,6221,127,1178,
2004-08-13_11:38,5383.46,5383.46,5383.46,5383.46,5205,99,912,
2004-08-13_11:39,5387.77,5387.77,5387.77,5387.77,14285,301,2491,
2004-08-13_11:40,5388.81,5388.81,5388.81,5388.81,17788,387,3157,
2004-08-13_11:41,5395.47,5395.47,5395.47,5395.47,15814,332,2638,
2004-08-13_11:42,5399.96,5399.96,5399.96,5399.96,21537,535,3571,
2004-08-13_11:43,5400.02,5400.02,5400.02,5400.02,19195,396,3380,
2004-08-13_11:44,5404.42,5404.42,5404.42,5404.42,18492,379,2906,
2004-08-13_11:45,5402.18,5402.18,5402.18,5402.18,13624,310,2120,
2004-08-13_11:46,5405.56,5405.56,5405.56,5405.56,20527,361,3088,
2004-08-13_11:47,5402.22,5402.22,5402.22,5402.22,13247,236,2302,
2004-08-13_11:48,5399.60,5399.60,5399.60,5399.60,8301,185,1496,
2004-08-13_11:49,5397.18,5397.18,5397.18,5397.18,8800,208,1713,
2004-08-13_11:50,5396.87,5396.87,5396.87,5396.87,9828,216,1929,
2004-08-13_11:51,5392.25,5392.25,5392.25,5392.25,8247,176,1512,
2004-08-13_11:52,5394.98,5394.98,5394.98,5394.98,4967,99,964,
2004-08-13_11:53,5399.16,5399.16,5399.16,5399.16,7968,144,1413,
2004-08-13_11:54,5401.03,5401.03,5401.03,5401.03,5740,114,1108,
2004-08-13_11:55,5400.76,5400.76,5400.76,5400.76,4310,89,811,
2004-08-13_11:56,5403.38,5403.38,5403.38,5403.38,4881,105,913,
2004-08-13_11:57,5397.43,5397.43,5397.43,5397.43,5259,112,1058,
2004-08-13_11:58,5402.50,5402.50,5402.50,5402.50,6753,170,1268,
2004-08-13_11:59,5398.04,5398.04,5398.04,5398.04,4929,89,899,
2004-08-13_12:00,5392.45,5392.45,5392.45,5392.45,7456,155,1230,
2004-08-13_12:01,5394.04,5394.04,5394.04,5394.04,5803,121,1300,
2004-08-13_12:02,5390.36,5390.36,5390.36,5390.36,5091,100,869,
2004-08-13_12:03,5389.74,5389.74,5389.74,5389.74,4698,96,818,
2004-08-13_12:04,5389.89,5389.89,5389.89,5389.89,6391,128,1246,
2004-08-13_12:05,5394.14,5394.14,5394.14,5394.14,6412,153,1081,
2004-08-13_12:06,5395.71,5395.71,5395.71,5395.71,4479,105,793,
2004-08-13_12:07,5395.10,5395.10,5395.10,5395.10,5033,96,949,
2004-08-13_12:08,5391.01,5391.01,5391.01,5391.01,5004,113,940,
2004-08-13_12:09,5390.08,5390.08,5390.08,5390.08,3256,60,637,
2004-08-13_12:10,5389.17,5389.17,5389.17,5389.17,4248,91,733,
2004-08-13_12:11,5390.23,5390.23,5390.23,5390.23,5329,102,907,
2004-08-13_12:12,5395.05,5395.05,5395.05,5395.05,3626,75,775,
2004-08-13_12:13,5391.80,5391.80,5391.80,5391.80,3451,89,582,
2004-08-13_12:14,5392.81,5392.81,5392.81,5392.81,3498,90,806,
2004-08-13_12:15,5396.17,5396.17,5396.17,5396.17,5418,127,955,
2004-08-13_12:16,5397.32,5397.32,5397.32,5397.32,3926,89,795,
2004-08-13_12:17,5400.81,5400.81,5400.81,5400.81,4819,105,905,
2004-08-13_12:18,5402.34,5402.34,5402.34,5402.34,9109,244,1540,
2004-08-13_12:19,5400.14,5400.14,5400.14,5400.14,9827,246,1735,
2004-08-13_12:20,5404.00,5404.00,5404.00,5404.00,5942,146,1096,
2004-08-13_12:21,5404.43,5404.43,5404.43,5404.43,10116,184,1731,
2004-08-13_12:22,5406.36,5406.36,5406.36,5406.36,10026,213,1774,
2004-08-13_12:23,5406.33,5406.33,5406.33,5406.33,6686,135,1214,
2004-08-13_12:24,5408.76,5408.76,5408.76,5408.76,7549,147,1401,
2004-08-13_12:25,5406.78,5406.78,5406.78,5406.78,8652,156,1664,
2004-08-13_12:26,5402.32,5402.32,5402.32,5402.32,7661,151,1358,
2004-08-13_12:27,5399.99,5399.99,5399.99,5399.99,4205,91,931,
2004-08-13_12:28,5400.23,5400.23,5400.23,5400.23,6922,148,1402,
2004-08-13_12:29,5396.49,5396.49,5396.49,5396.49,6937,147,1213,
2004-08-13_12:30,5396.60,5396.60,5396.60,5396.60,5520,128,868,
2004-08-13_12:31,5396.00,5396.00,5396.00,5396.00,6402,139,1189,
2004-08-13_12:32,5393.20,5393.20,5393.20,5393.20,6763,129,1233,
2004-08-13_12:33,5394.33,5394.33,5394.33,5394.33,7084,130,1157,
2004-08-13_12:34,5388.43,5388.43,5388.43,5388.43,4450,80,739,
2004-08-13_12:35,5392.51,5392.51,5392.51,5392.51,5327,109,1128,
2004-08-13_12:36,5392.81,5392.81,5392.81,5392.81,6058,114,1025,
2004-08-13_12:37,5390.94,5390.94,5390.94,5390.94,3467,56,662,
2004-08-13_12:38,5393.44,5393.44,5393.44,5393.44,5099,138,902,
2004-08-13_12:39,5394.53,5394.53,5394.53,5394.53,4568,114,934,
2004-08-13_12:40,5392.65,5392.65,5392.65,5392.65,4321,102,849,
2004-08-13_12:41,5394.75,5394.75,5394.75,5394.75,2826,52,482,
2004-08-13_12:42,5394.56,5394.56,5394.56,5394.56,4789,105,1075,
2004-08-13_12:43,5392.40,5392.40,5392.40,5392.40,5262,134,975,
2004-08-13_12:44,5392.15,5392.15,5392.15,5392.15,3716,126,798,
2004-08-13_12:45,5391.35,5391.35,5391.35,5391.35,3229,66,668,
2004-08-13_12:46,5391.87,5391.87,5391.87,5391.87,4607,107,957,
2004-08-13_12:47,5390.52,5390.52,5390.52,5390.52,4968,112,892,
2004-08-13_12:48,5392.96,5392.96,5392.96,5392.96,2945,60,636,
2004-08-13_12:49,5390.39,5390.39,5390.39,5390.39,6281,146,1269,
2004-08-13_12:50,5392.01,5392.01,5392.01,5392.01,5804,118,1126,
2004-08-13_12:51,5388.92,5388.92,5388.92,5388.92,4020,80,818,
2004-08-13_12:52,5386.66,5386.66,5386.66,5386.66,6179,119,1040,
2004-08-13_12:53,5387.89,5387.89,5387.89,5387.89,7205,139,1358,
2004-08-13_12:54,5385.52,5385.52,5385.52,5385.52,7408,169,1331,
2004-08-13_12:55,5382.18,5382.18,5382.18,5382.18,4252,81,783,
2004-08-13_12:56,5386.29,5386.29,5386.29,5386.29,8371,200,1493,
2004-08-13_12:57,5385.98,5385.98,5385.98,5385.98,7115,156,1278,
2004-08-13_12:58,5385.21,5385.21,5385.21,5385.21,4693,98,925,
2004-08-13_12:59,5386.26,5386.26,5386.26,5386.26,4961,91,883,
2004-08-13_13:00,5383.97,5383.97,5383.97,5383.97,5778,116,1153,
2004-08-13_13:01,5385.83,5385.83,5385.83,5385.83,7442,170,1195,
2004-08-13_13:02,5384.38,5384.38,5384.38,5384.38,4063,87,796,
2004-08-13_13:03,5388.45,5388.45,5388.45,5388.45,7596,153,1328,
2004-08-13_13:04,5385.74,5385.74,5385.74,5385.74,6108,126,1220,
2004-08-13_13:05,5388.20,5388.20,5388.20,5388.20,3870,80,812,
2004-08-13_13:06,5389.90,5389.90,5389.90,5389.90,4649,93,963,
2004-08-13_13:07,5384.96,5384.96,5384.96,5384.96,5014,105,1110,
2004-08-13_13:08,5385.17,5385.17,5385.17,5385.17,4559,99,1011,
2004-08-13_13:09,5385.34,5385.34,5385.34,5385.34,2966,63,624,
2004-08-13_13:10,5385.36,5385.36,5385.36,5385.36,6777,159,1320,
2004-08-13_13:11,5389.06,5389.06,5389.06,5389.06,6236,131,1223,
2004-08-13_13:12,5386.82,5386.82,5386.82,5386.82,4746,113,946,
2004-08-13_13:13,5384.62,5384.62,5384.62,5384.62,5804,103,1069,
2004-08-13_13:14,5383.98,5383.98,5383.98,5383.98,6943,152,1393,
2004-08-13_13:15,5383.17,5383.17,5383.17,5383.17,7291,146,1492,
2004-08-13_13:16,5382.77,5382.77,5382.77,5382.77,5075,101,959,
2004-08-13_13:17,5382.76,5382.76,5382.76,5382.76,9236,221,1708,
2004-08-13_13:18,5381.67,5381.67,5381.67,5381.67,8439,192,1761,
2004-08-13_13:19,5380.69,5380.69,5380.69,5380.69,5692,116,1275,
2004-08-13_13:20,5383.64,5383.64,5383.64,5383.64,7018,144,1494,
2004-08-13_13:21,5379.69,5379.69,5379.69,5379.69,10155,203,2049,
2004-08-13_13:22,5376.74,5376.74,5376.74,5376.74,9861,199,2002,
2004-08-13_13:23,5382.10,5382.10,5382.10,5382.10,9203,179,1696,
2004-08-13_13:24,5383.37,5383.37,5383.37,5383.37,16415,351,2992,
2004-08-13_13:25,5384.83,5384.83,5384.83,5384.83,14541,299,3021,
2004-08-13_13:26,5384.83,5384.83,5384.83,5384.83,0,0,0,
2004-08-13_13:27,5384.83,5384.83,5384.83,5384.83,0,0,0,
2004-08-13_13:28,5384.83,5384.83,5384.83,5384.83,0,0,0,
2004-08-13_13:29,5384.83,5384.83,5384.83,5384.83,0,0,0,
2004-08-13_13:30,5389.93,5389.93,5389.93,5389.93,141807,3995,19991,
2004-08-16_09:01,5380.64,5380.64,5380.64,5380.64,33320,637,7127,
2004-08-16_09:02,5377.66,5377.66,5377.66,5377.66,10305,228,2490,
2004-08-16_09:03,5372.44,5372.44,5372.44,5372.44,8861,186,2011,
2004-08-16_09:04,5370.05,5370.05,5370.05,5370.05,9195,204,2047,
2004-08-16_09:05,5366.23,5366.23,5366.23,5366.23,13599,280,2610,
2004-08-16_09:06,5362.50,5362.50,5362.50,5362.50,13351,278,2618,
2004-08-16_09:07,5362.65,5362.65,5362.65,5362.65,10421,188,1897,
2004-08-16_09:08,5363.56,5363.56,5363.56,5363.56,12498,230,2152,
2004-08-16_09:09,5369.23,5369.23,5369.23,5369.23,10457,207,2290,
2004-08-16_09:10,5371.22,5371.22,5371.22,5371.22,8698,190,1747,
2004-08-16_09:11,5372.90,5372.90,5372.90,5372.90,11086,246,1971,
2004-08-16_09:12,5377.50,5377.50,5377.50,5377.50,13537,280,2629,
2004-08-16_09:13,5375.97,5375.97,5375.97,5375.97,14847,261,2465,
2004-08-16_09:14,5379.35,5379.35,5379.35,5379.35,10201,208,1957,
2004-08-16_09:15,5380.71,5380.71,5380.71,5380.71,14087,262,2400,
2004-08-16_09:16,5379.91,5379.91,5379.91,5379.91,16173,335,2730,
2004-08-16_09:17,5377.27,5377.27,5377.27,5377.27,9537,196,1910,
2004-08-16_09:18,5379.71,5379.71,5379.71,5379.71,9265,148,1582,
2004-08-16_09:19,5378.60,5378.60,5378.60,5378.60,10864,196,1903,
2004-08-16_09:20,5378.10,5378.10,5378.10,5378.10,9510,168,1689,
2004-08-16_09:21,5376.46,5376.46,5376.46,5376.46,5759,91,1091,
2004-08-16_09:22,5374.09,5374.09,5374.09,5374.09,6389,123,1304,
2004-08-16_09:23,5372.69,5372.69,5372.69,5372.69,9369,181,1712,
2004-08-16_09:24,5372.91,5372.91,5372.91,5372.91,6179,136,1270,
2004-08-16_09:25,5371.75,5371.75,5371.75,5371.75,6343,121,1297,
2004-08-16_09:26,5370.63,5370.63,5370.63,5370.63,7521,152,1607,
2004-08-16_09:27,5370.57,5370.57,5370.57,5370.57,7661,149,1518,
2004-08-16_09:28,5369.30,5369.30,5369.30,5369.30,5982,110,1227,
2004-08-16_09:29,5370.93,5370.93,5370.93,5370.93,5687,112,1158,
2004-08-16_09:30,5372.65,5372.65,5372.65,5372.65,6484,122,1219,
2004-08-16_09:31,5370.33,5370.33,5370.33,5370.33,6083,119,1043,
2004-08-16_09:32,5368.86,5368.86,5368.86,5368.86,4727,100,996,
2004-08-16_09:33,5370.51,5370.51,5370.51,5370.51,8785,161,1525,
2004-08-16_09:34,5366.98,5366.98,5366.98,5366.98,8693,168,1608,
2004-08-16_09:35,5366.24,5366.24,5366.24,5366.24,7987,145,1194,
2004-08-16_09:36,5368.37,5368.37,5368.37,5368.37,7363,147,1440,
2004-08-16_09:37,5366.68,5366.68,5366.68,5366.68,9233,163,1610,
2004-08-16_09:38,5369.11,5369.11,5369.11,5369.11,6917,122,1202,
2004-08-16_09:39,5369.35,5369.35,5369.35,5369.35,4917,82,884,
2004-08-16_09:40,5369.20,5369.20,5369.20,5369.20,7134,117,1175,
2004-08-16_09:41,5372.97,5372.97,5372.97,5372.97,6420,110,1243,
2004-08-16_09:42,5368.84,5368.84,5368.84,5368.84,4820,83,901,
2004-08-16_09:43,5372.16,5372.16,5372.16,5372.16,4828,88,947,
2004-08-16_09:44,5371.58,5371.58,5371.58,5371.58,5618,103,1098,
2004-08-16_09:45,5371.00,5371.00,5371.00,5371.00,4108,72,824,
2004-08-16_09:46,5370.60,5370.60,5370.60,5370.60,3798,73,706,
2004-08-16_09:47,5369.53,5369.53,5369.53,5369.53,5560,101,1095,
2004-08-16_09:48,5373.27,5373.27,5373.27,5373.27,5044,82,977,
2004-08-16_09:49,5372.52,5372.52,5372.52,5372.52,3609,67,713,
2004-08-16_09:50,5368.62,5368.62,5368.62,5368.62,4249,91,994,
2004-08-16_09:51,5363.65,5363.65,5363.65,5363.65,8088,191,1507,
2004-08-16_09:52,5361.68,5361.68,5361.68,5361.68,9097,226,1646,
2004-08-16_09:53,5357.74,5357.74,5357.74,5357.74,5667,124,1172,
2004-08-16_09:54,5357.04,5357.04,5357.04,5357.04,9495,234,2048,
2004-08-16_09:55,5360.18,5360.18,5360.18,5360.18,10017,259,2158,
2004-08-16_09:56,5358.40,5358.40,5358.40,5358.40,5998,146,1197,
2004-08-16_09:57,5364.45,5364.45,5364.45,5364.45,8546,165,1401,
2004-08-16_09:58,5361.99,5361.99,5361.99,5361.99,7731,166,1440,
2004-08-16_09:59,5359.54,5359.54,5359.54,5359.54,7132,142,1391,
2004-08-16_10:00,5360.45,5360.45,5360.45,5360.45,3206,71,736,
2004-08-16_10:01,5356.92,5356.92,5356.92,5356.92,5257,107,1122,
2004-08-16_10:02,5359.10,5359.10,5359.10,5359.10,6343,108,1061,
2004-08-16_10:03,5357.79,5357.79,5357.79,5357.79,3923,76,859,
2004-08-16_10:04,5356.29,5356.29,5356.29,5356.29,5115,104,978,
2004-08-16_10:05,5355.80,5355.80,5355.80,5355.80,5085,104,1133,
2004-08-16_10:06,5357.73,5357.73,5357.73,5357.73,3999,78,907,
2004-08-16_10:07,5356.78,5356.78,5356.78,5356.78,4114,96,823,
2004-08-16_10:08,5355.18,5355.18,5355.18,5355.18,5526,103,1112,
2004-08-16_10:09,5356.19,5356.19,5356.19,5356.19,4508,86,946,
2004-08-16_10:10,5357.94,5357.94,5357.94,5357.94,3813,63,743,
2004-08-16_10:11,5357.03,5357.03,5357.03,5357.03,4410,83,833,
2004-08-16_10:12,5356.64,5356.64,5356.64,5356.64,4835,90,965,
2004-08-16_10:13,5358.50,5358.50,5358.50,5358.50,4363,79,855,
2004-08-16_10:14,5357.06,5357.06,5357.06,5357.06,2320,42,517,
2004-08-16_10:15,5357.51,5357.51,5357.51,5357.51,3408,58,805,
2004-08-16_10:16,5357.17,5357.17,5357.17,5357.17,4583,96,875,
2004-08-16_10:17,5358.60,5358.60,5358.60,5358.60,2757,52,555,
2004-08-16_10:18,5357.04,5357.04,5357.04,5357.04,3317,63,647,
2004-08-16_10:19,5360.27,5360.27,5360.27,5360.27,3351,61,683,
2004-08-16_10:20,5359.19,5359.19,5359.19,5359.19,3264,58,673,
2004-08-16_10:21,5356.97,5356.97,5356.97,5356.97,2259,43,469,
2004-08-16_10:22,5361.51,5361.51,5361.51,5361.51,4785,83,757,
2004-08-16_10:23,5363.79,5363.79,5363.79,5363.79,3943,66,706,
2004-08-16_10:24,5363.92,5363.92,5363.92,5363.92,2889,54,546,
2004-08-16_10:25,5365.95,5365.95,5365.95,5365.95,2796,47,614,
2004-08-16_10:26,5365.26,5365.26,5365.26,5365.26,2817,55,604,
2004-08-16_10:27,5364.24,5364.24,5364.24,5364.24,4352,65,648,
2004-08-16_10:28,5363.22,5363.22,5363.22,5363.22,3006,58,478,
2004-08-16_10:29,5365.73,5365.73,5365.73,5365.73,3831,63,658,
2004-08-16_10:30,5369.06,5369.06,5369.06,5369.06,3989,69,672,
2004-08-16_10:31,5368.39,5368.39,5368.39,5368.39,2536,53,510,
2004-08-16_10:32,5367.65,5367.65,5367.65,5367.65,3437,68,678,
2004-08-16_10:33,5365.41,5365.41,5365.41,5365.41,4405,86,800,
2004-08-16_10:34,5365.64,5365.64,5365.64,5365.64,3284,64,678,
2004-08-16_10:35,5365.20,5365.20,5365.20,5365.20,2588,57,467,
2004-08-16_10:36,5363.58,5363.58,5363.58,5363.58,3222,69,754,
2004-08-16_10:37,5366.96,5366.96,5366.96,5366.96,3432,66,735,
2004-08-16_10:38,5362.95,5362.95,5362.95,5362.95,2391,45,469,
2004-08-16_10:39,5365.90,5365.90,5365.90,5365.90,3428,49,505,
2004-08-16_10:40,5368.73,5368.73,5368.73,5368.73,3565,67,639,
2004-08-16_10:41,5365.02,5365.02,5365.02,5365.02,2858,55,607,
2004-08-16_10:42,5365.47,5365.47,5365.47,5365.47,2325,40,413,
2004-08-16_10:43,5366.13,5366.13,5366.13,5366.13,3424,63,721,
2004-08-16_10:44,5366.05,5366.05,5366.05,5366.05,3474,56,688,
2004-08-16_10:45,5365.44,5365.44,5365.44,5365.44,2476,41,440,
2004-08-16_10:46,5363.12,5363.12,5363.12,5363.12,3215,58,591,
2004-08-16_10:47,5361.77,5361.77,5361.77,5361.77,3327,67,614,
2004-08-16_10:48,5362.15,5362.15,5362.15,5362.15,3162,50,578,
2004-08-16_10:49,5364.81,5364.81,5364.81,5364.81,2952,47,507,
2004-08-16_10:50,5363.54,5363.54,5363.54,5363.54,4710,71,724,
2004-08-16_10:51,5361.01,5361.01,5361.01,5361.01,4026,68,718,
2004-08-16_10:52,5359.59,5359.59,5359.59,5359.59,3038,56,542,
2004-08-16_10:53,5360.86,5360.86,5360.86,5360.86,2103,35,496,
2004-08-16_10:54,5359.92,5359.92,5359.92,5359.92,3254,59,711,
2004-08-16_10:55,5362.45,5362.45,5362.45,5362.45,3681,87,684,
2004-08-16_10:56,5360.70,5360.70,5360.70,5360.70,1977,40,397,
2004-08-16_10:57,5359.72,5359.72,5359.72,5359.72,3720,70,693,
2004-08-16_10:58,5360.82,5360.82,5360.82,5360.82,2606,51,643,
2004-08-16_10:59,5363.10,5363.10,5363.10,5363.10,4422,100,606,
2004-08-16_11:00,5368.17,5368.17,5368.17,5368.17,2630,63,563,
2004-08-16_11:01,5365.85,5365.85,5365.85,5365.85,3926,103,791,
2004-08-16_11:02,5367.40,5367.40,5367.40,5367.40,3854,92,673,
2004-08-16_11:03,5367.54,5367.54,5367.54,5367.54,3057,72,547,
2004-08-16_11:04,5362.97,5362.97,5362.97,5362.97,5145,88,940,
2004-08-16_11:05,5367.18,5367.18,5367.18,5367.18,4788,96,787,
2004-08-16_11:06,5366.88,5366.88,5366.88,5366.88,3685,56,650,
2004-08-16_11:07,5362.68,5362.68,5362.68,5362.68,3966,64,842,
2004-08-16_11:08,5364.59,5364.59,5364.59,5364.59,3430,78,731,
2004-08-16_11:09,5363.32,5363.32,5363.32,5363.32,2676,45,523,
2004-08-16_11:10,5364.63,5364.63,5364.63,5364.63,1600,24,303,
2004-08-16_11:11,5368.03,5368.03,5368.03,5368.03,2977,58,607,
2004-08-16_11:12,5365.64,5365.64,5365.64,5365.64,4024,77,707,
2004-08-16_11:13,5366.86,5366.86,5366.86,5366.86,2740,57,519,
2004-08-16_11:14,5369.30,5369.30,5369.30,5369.30,3407,66,666,
2004-08-16_11:15,5366.48,5366.48,5366.48,5366.48,3192,62,759,
2004-08-16_11:16,5369.44,5369.44,5369.44,5369.44,2734,62,572,
2004-08-16_11:17,5364.89,5364.89,5364.89,5364.89,1693,36,416,
2004-08-16_11:18,5364.12,5364.12,5364.12,5364.12,3047,72,608,
2004-08-16_11:19,5365.84,5365.84,5365.84,5365.84,3431,86,659,
2004-08-16_11:20,5366.22,5366.22,5366.22,5366.22,2389,71,463,
2004-08-16_11:21,5364.91,5364.91,5364.91,5364.91,2422,55,472,
2004-08-16_11:22,5364.68,5364.68,5364.68,5364.68,4082,76,624,
2004-08-16_11:23,5364.42,5364.42,5364.42,5364.42,2713,71,500,
2004-08-16_11:24,5363.22,5363.22,5363.22,5363.22,2185,44,367,
2004-08-16_11:25,5363.96,5363.96,5363.96,5363.96,3002,81,757,
2004-08-16_11:26,5369.72,5369.72,5369.72,5369.72,3218,79,670,
2004-08-16_11:27,5367.01,5367.01,5367.01,5367.01,2808,56,491,
2004-08-16_11:28,5367.55,5367.55,5367.55,5367.55,5360,124,596,
2004-08-16_11:29,5368.41,5368.41,5368.41,5368.41,3787,87,653,
2004-08-16_11:30,5366.87,5366.87,5366.87,5366.87,3136,70,627,
2004-08-16_11:31,5366.11,5366.11,5366.11,5366.11,2501,51,404,
2004-08-16_11:32,5363.97,5363.97,5363.97,5363.97,3362,75,636,
2004-08-16_11:33,5366.70,5366.70,5366.70,5366.70,4127,81,744,
2004-08-16_11:34,5362.64,5362.64,5362.64,5362.64,2855,69,575,
2004-08-16_11:35,5364.90,5364.90,5364.90,5364.90,3065,47,476,
2004-08-16_11:36,5366.28,5366.28,5366.28,5366.28,3292,55,600,
2004-08-16_11:37,5364.71,5364.71,5364.71,5364.71,3163,69,713,
2004-08-16_11:38,5364.99,5364.99,5364.99,5364.99,1891,53,405,
2004-08-16_11:39,5367.89,5367.89,5367.89,5367.89,3297,68,644,
2004-08-16_11:40,5364.20,5364.20,5364.20,5364.20,2813,54,508,
2004-08-16_11:41,5364.43,5364.43,5364.43,5364.43,2766,43,440,
2004-08-16_11:42,5361.49,5361.49,5361.49,5361.49,2982,50,553,
2004-08-16_11:43,5361.24,5361.24,5361.24,5361.24,4014,71,632,
2004-08-16_11:44,5363.58,5363.58,5363.58,5363.58,3327,49,568,
2004-08-16_11:45,5364.13,5364.13,5364.13,5364.13,1378,24,281,
2004-08-16_11:46,5364.73,5364.73,5364.73,5364.73,3813,74,679,
2004-08-16_11:47,5359.87,5359.87,5359.87,5359.87,3558,86,798,
2004-08-16_11:48,5359.92,5359.92,5359.92,5359.92,2922,56,544,
2004-08-16_11:49,5361.50,5361.50,5361.50,5361.50,3189,64,583,
2004-08-16_11:50,5363.73,5363.73,5363.73,5363.73,3431,68,675,
2004-08-16_11:51,5360.50,5360.50,5360.50,5360.50,3937,56,598,
2004-08-16_11:52,5361.25,5361.25,5361.25,5361.25,2206,39,368,
2004-08-16_11:53,5358.80,5358.80,5358.80,5358.80,4657,67,701,
2004-08-16_11:54,5359.57,5359.57,5359.57,5359.57,4504,99,800,
2004-08-16_11:55,5360.17,5360.17,5360.17,5360.17,3274,62,521,
2004-08-16_11:56,5361.17,5361.17,5361.17,5361.17,2107,45,527,
2004-08-16_11:57,5361.90,5361.90,5361.90,5361.90,3054,52,585,
2004-08-16_11:58,5363.53,5363.53,5363.53,5363.53,2638,49,471,
2004-08-16_11:59,5363.37,5363.37,5363.37,5363.37,1321,31,308,
2004-08-16_12:00,5360.69,5360.69,5360.69,5360.69,3175,52,519,
2004-08-16_12:01,5364.51,5364.51,5364.51,5364.51,2547,52,490,
2004-08-16_12:02,5360.74,5360.74,5360.74,5360.74,2563,45,550,
2004-08-16_12:03,5362.29,5362.29,5362.29,5362.29,2172,43,419,
2004-08-16_12:04,5363.30,5363.30,5363.30,5363.30,2848,48,574,
2004-08-16_12:05,5360.17,5360.17,5360.17,5360.17,2870,40,511,
2004-08-16_12:06,5364.75,5364.75,5364.75,5364.75,1577,33,318,
2004-08-16_12:07,5364.35,5364.35,5364.35,5364.35,3063,53,576,
2004-08-16_12:08,5364.85,5364.85,5364.85,5364.85,3325,64,577,
2004-08-16_12:09,5367.14,5367.14,5367.14,5367.14,2604,49,428,
2004-08-16_12:10,5366.03,5366.03,5366.03,5366.03,2258,48,413,
2004-08-16_12:11,5368.58,5368.58,5368.58,5368.58,2874,63,690,
2004-08-16_12:12,5368.43,5368.43,5368.43,5368.43,2876,60,586,
2004-08-16_12:13,5364.54,5364.54,5364.54,5364.54,1863,34,350,
2004-08-16_12:14,5364.76,5364.76,5364.76,5364.76,3018,55,605,
2004-08-16_12:15,5364.33,5364.33,5364.33,5364.33,2916,57,619,
2004-08-16_12:16,5365.55,5365.55,5365.55,5365.55,2604,52,467,
2004-08-16_12:17,5366.25,5366.25,5366.25,5366.25,3064,53,468,
2004-08-16_12:18,5362.35,5362.35,5362.35,5362.35,3835,80,717,
2004-08-16_12:19,5363.43,5363.43,5363.43,5363.43,4109,84,791,
2004-08-16_12:20,5367.18,5367.18,5367.18,5367.18,2382,38,446,
2004-08-16_12:21,5364.71,5364.71,5364.71,5364.71,4416,88,682,
2004-08-16_12:22,5364.61,5364.61,5364.61,5364.61,3810,69,724,
2004-08-16_12:23,5364.97,5364.97,5364.97,5364.97,2781,47,509,
2004-08-16_12:24,5366.53,5366.53,5366.53,5366.53,2879,61,535,
2004-08-16_12:25,5366.62,5366.62,5366.62,5366.62,3624,74,608,
2004-08-16_12:26,5367.82,5367.82,5367.82,5367.82,3742,80,642,
2004-08-16_12:27,5367.50,5367.50,5367.50,5367.50,2069,40,333,
2004-08-16_12:28,5368.27,5368.27,5368.27,5368.27,3767,59,664,
2004-08-16_12:29,5368.13,5368.13,5368.13,5368.13,3331,65,696,
2004-08-16_12:30,5367.34,5367.34,5367.34,5367.34,3010,59,572,
2004-08-16_12:31,5368.29,5368.29,5368.29,5368.29,2802,68,573,
2004-08-16_12:32,5367.43,5367.43,5367.43,5367.43,3901,61,718,
2004-08-16_12:33,5366.40,5366.40,5366.40,5366.40,2821,56,624,
2004-08-16_12:34,5368.92,5368.92,5368.92,5368.92,1832,38,396,
2004-08-16_12:35,5366.85,5366.85,5366.85,5366.85,3269,58,617,
2004-08-16_12:36,5365.77,5365.77,5365.77,5365.77,3287,71,753,
2004-08-16_12:37,5364.18,5364.18,5364.18,5364.18,2551,54,503,
2004-08-16_12:38,5362.41,5362.41,5362.41,5362.41,2860,52,568,
2004-08-16_12:39,5362.97,5362.97,5362.97,5362.97,3894,72,741,
2004-08-16_12:40,5362.74,5362.74,5362.74,5362.74,3907,61,651,
2004-08-16_12:41,5362.54,5362.54,5362.54,5362.54,2001,41,488,
2004-08-16_12:42,5367.61,5367.61,5367.61,5367.61,3250,58,726,
2004-08-16_12:43,5364.81,5364.81,5364.81,5364.81,4614,79,803,
2004-08-16_12:44,5366.24,5366.24,5366.24,5366.24,2938,49,571,
2004-08-16_12:45,5364.91,5364.91,5364.91,5364.91,2811,58,548,
2004-08-16_12:46,5362.11,5362.11,5362.11,5362.11,3899,76,953,
2004-08-16_12:47,5360.51,5360.51,5360.51,5360.51,4138,81,860,
2004-08-16_12:48,5362.47,5362.47,5362.47,5362.47,3120,45,547,
2004-08-16_12:49,5362.36,5362.36,5362.36,5362.36,4954,88,980,
2004-08-16_12:50,5364.57,5364.57,5364.57,5364.57,4550,82,932,
2004-08-16_12:51,5363.43,5363.43,5363.43,5363.43,3536,70,760,
2004-08-16_12:52,5364.46,5364.46,5364.46,5364.46,3596,67,717,
2004-08-16_12:53,5357.08,5357.08,5357.08,5357.08,5623,100,1046,
2004-08-16_12:54,5360.48,5360.48,5360.48,5360.48,6038,130,1163,
2004-08-16_12:55,5359.22,5359.22,5359.22,5359.22,3736,61,721,
2004-08-16_12:56,5359.46,5359.46,5359.46,5359.46,6264,132,1153,
2004-08-16_12:57,5361.78,5361.78,5361.78,5361.78,5555,106,1164,
2004-08-16_12:58,5360.53,5360.53,5360.53,5360.53,4572,93,899,
2004-08-16_12:59,5361.55,5361.55,5361.55,5361.55,3379,69,770,
2004-08-16_13:00,5360.04,5360.04,5360.04,5360.04,4802,96,881,
2004-08-16_13:01,5360.54,5360.54,5360.54,5360.54,4557,116,861,
2004-08-16_13:02,5356.89,5356.89,5356.89,5356.89,2747,58,657,
2004-08-16_13:03,5359.99,5359.99,5359.99,5359.99,4397,80,918,
2004-08-16_13:04,5361.30,5361.30,5361.30,5361.30,4946,107,878,
2004-08-16_13:05,5360.26,5360.26,5360.26,5360.26,4855,90,826,
2004-08-16_13:06,5362.37,5362.37,5362.37,5362.37,4988,88,860,
2004-08-16_13:07,5360.50,5360.50,5360.50,5360.50,6034,120,1157,
2004-08-16_13:08,5360.76,5360.76,5360.76,5360.76,5092,89,974,
2004-08-16_13:09,5360.76,5360.76,5360.76,5360.76,2817,69,598,
2004-08-16_13:10,5362.13,5362.13,5362.13,5362.13,6914,143,1500,
2004-08-16_13:11,5361.79,5361.79,5361.79,5361.79,5746,111,1149,
2004-08-16_13:12,5361.11,5361.11,5361.11,5361.11,4044,85,856,
2004-08-16_13:13,5361.97,5361.97,5361.97,5361.97,4496,96,945,
2004-08-16_13:14,5365.18,5365.18,5365.18,5365.18,6483,127,1309,
2004-08-16_13:15,5363.97,5363.97,5363.97,5363.97,5128,104,1155,
2004-08-16_13:16,5358.77,5358.77,5358.77,5358.77,4147,76,861,
2004-08-16_13:17,5358.70,5358.70,5358.70,5358.70,7279,146,1390,
2004-08-16_13:18,5361.22,5361.22,5361.22,5361.22,9440,198,1740,
2004-08-16_13:19,5357.89,5357.89,5357.89,5357.89,7399,157,1451,
2004-08-16_13:20,5355.25,5355.25,5355.25,5355.25,6166,129,1644,
2004-08-16_13:21,5354.32,5354.32,5354.32,5354.32,10150,199,2179,
2004-08-16_13:22,5357.74,5357.74,5357.74,5357.74,10027,201,2098,
2004-08-16_13:23,5357.72,5357.72,5357.72,5357.72,6060,133,1485,
2004-08-16_13:24,5359.46,5359.46,5359.46,5359.46,13804,283,2850,
2004-08-16_13:25,5352.72,5352.72,5352.72,5352.72,14882,327,3198,
2004-08-16_13:26,5352.72,5352.72,5352.72,5352.72,0,0,0,
2004-08-16_13:27,5352.72,5352.72,5352.72,5352.72,0,0,0,
2004-08-16_13:28,5352.72,5352.72,5352.72,5352.72,0,0,0,
2004-08-16_13:29,5352.72,5352.72,5352.72,5352.72,0,0,0,
2004-08-16_13:30,5352.01,5352.01,5352.01,5352.01,97775,2073,19311,
2004-08-17_09:01,5383.74,5383.74,5383.74,5383.74,49976,999,9596,
2004-08-17_09:02,5385.62,5385.62,5385.62,5385.62,20122,414,3922,
2004-08-17_09:03,5389.44,5389.44,5389.44,5389.44,19154,381,3401,
2004-08-17_09:04,5381.92,5381.92,5381.92,5381.92,14419,317,2922,
2004-08-17_09:05,5384.25,5384.25,5384.25,5384.25,21997,449,3921,
2004-08-17_09:06,5379.21,5379.21,5379.21,5379.21,18003,402,3386,
2004-08-17_09:07,5383.65,5383.65,5383.65,5383.65,9568,214,2077,
2004-08-17_09:08,5383.64,5383.64,5383.64,5383.64,12128,263,2481,
2004-08-17_09:09,5382.96,5382.96,5382.96,5382.96,13181,312,2710,
2004-08-17_09:10,5385.38,5385.38,5385.38,5385.38,11314,273,2282,
2004-08-17_09:11,5386.57,5386.57,5386.57,5386.57,8113,199,1805,
2004-08-17_09:12,5389.36,5389.36,5389.36,5389.36,12707,309,2744,
2004-08-17_09:13,5391.36,5391.36,5391.36,5391.36,11171,266,2526,
2004-08-17_09:14,5390.81,5390.81,5390.81,5390.81,7906,189,1698,
2004-08-17_09:15,5389.15,5389.15,5389.15,5389.15,11784,254,2377,
2004-08-17_09:16,5388.80,5388.80,5388.80,5388.80,12310,278,2476,
2004-08-17_09:17,5384.61,5384.61,5384.61,5384.61,8551,175,1783,
2004-08-17_09:18,5383.68,5383.68,5383.68,5383.68,7058,132,1455,
2004-08-17_09:19,5384.76,5384.76,5384.76,5384.76,10746,255,2141,
2004-08-17_09:20,5383.24,5383.24,5383.24,5383.24,9226,198,1857,
2004-08-17_09:21,5375.08,5375.08,5375.08,5375.08,6832,145,1348,
2004-08-17_09:22,5374.89,5374.89,5374.89,5374.89,7884,169,1651,
2004-08-17_09:23,5373.76,5373.76,5373.76,5373.76,9666,216,1948,
2004-08-17_09:24,5373.35,5373.35,5373.35,5373.35,7796,173,1674,
2004-08-17_09:25,5370.83,5370.83,5370.83,5370.83,6225,136,1282,
2004-08-17_09:26,5370.81,5370.81,5370.81,5370.81,9884,222,2011,
2004-08-17_09:27,5368.19,5368.19,5368.19,5368.19,9616,198,1938,
2004-08-17_09:28,5370.76,5370.76,5370.76,5370.76,10184,243,1750,
2004-08-17_09:29,5366.47,5366.47,5366.47,5366.47,12334,260,2076,
2004-08-17_09:30,5364.26,5364.26,5364.26,5364.26,10836,238,2029,
2004-08-17_09:31,5366.04,5366.04,5366.04,5366.04,7783,183,1580,
2004-08-17_09:32,5364.14,5364.14,5364.14,5364.14,6862,138,1118,
2004-08-17_09:33,5368.31,5368.31,5368.31,5368.31,9128,184,1810,
2004-08-17_09:34,5366.96,5366.96,5366.96,5366.96,7484,183,1556,
2004-08-17_09:35,5368.36,5368.36,5368.36,5368.36,6032,111,1113,
2004-08-17_09:36,5372.92,5372.92,5372.92,5372.92,5269,110,1160,
2004-08-17_09:37,5370.32,5370.32,5370.32,5370.32,5777,119,1301,
2004-08-17_09:38,5372.58,5372.58,5372.58,5372.58,5121,111,1159,
2004-08-17_09:39,5369.51,5369.51,5369.51,5369.51,5111,104,902,
2004-08-17_09:40,5369.44,5369.44,5369.44,5369.44,6616,143,1296,
2004-08-17_09:41,5372.58,5372.58,5372.58,5372.58,5710,111,1296,
2004-08-17_09:42,5371.70,5371.70,5371.70,5371.70,4226,68,771,
2004-08-17_09:43,5370.05,5370.05,5370.05,5370.05,5138,106,982,
2004-08-17_09:44,5367.69,5367.69,5367.69,5367.69,6660,133,1293,
2004-08-17_09:45,5367.75,5367.75,5367.75,5367.75,6142,99,951,
2004-08-17_09:46,5366.54,5366.54,5366.54,5366.54,3403,70,738,
2004-08-17_09:47,5366.22,5366.22,5366.22,5366.22,6693,123,1235,
2004-08-17_09:48,5367.12,5367.12,5367.12,5367.12,8363,148,1566,
2004-08-17_09:49,5366.70,5366.70,5366.70,5366.70,6162,103,963,
2004-08-17_09:50,5365.79,5365.79,5365.79,5365.79,5544,99,1167,
2004-08-17_09:51,5363.14,5363.14,5363.14,5363.14,7263,134,1435,
2004-08-17_09:52,5362.88,5362.88,5362.88,5362.88,6422,138,1395,
2004-08-17_09:53,5361.10,5361.10,5361.10,5361.10,4319,95,900,
2004-08-17_09:54,5359.50,5359.50,5359.50,5359.50,7921,148,1610,
2004-08-17_09:55,5359.07,5359.07,5359.07,5359.07,6148,137,1502,
2004-08-17_09:56,5359.39,5359.39,5359.39,5359.39,4859,121,1256,
2004-08-17_09:57,5357.26,5357.26,5357.26,5357.26,7195,174,1639,
2004-08-17_09:58,5354.51,5354.51,5354.51,5354.51,9504,210,2168,
2004-08-17_09:59,5361.51,5361.51,5361.51,5361.51,9450,207,1963,
2004-08-17_10:00,5358.77,5358.77,5358.77,5358.77,8042,207,1504,
2004-08-17_10:01,5357.78,5357.78,5357.78,5357.78,9748,192,2008,
2004-08-17_10:02,5358.22,5358.22,5358.22,5358.22,8206,182,1672,
2004-08-17_10:03,5357.96,5357.96,5357.96,5357.96,4264,82,960,
2004-08-17_10:04,5358.10,5358.10,5358.10,5358.10,5801,150,1334,
2004-08-17_10:05,5359.52,5359.52,5359.52,5359.52,6834,115,1408,
2004-08-17_10:06,5359.99,5359.99,5359.99,5359.99,4987,95,1062,
2004-08-17_10:07,5358.53,5358.53,5358.53,5358.53,4149,85,859,
2004-08-17_10:08,5356.98,5356.98,5356.98,5356.98,5624,107,1140,
2004-08-17_10:09,5358.99,5358.99,5358.99,5358.99,4971,89,1018,
2004-08-17_10:10,5358.43,5358.43,5358.43,5358.43,3321,67,710,
2004-08-17_10:11,5357.20,5357.20,5357.20,5357.20,4328,85,866,
2004-08-17_10:12,5353.31,5353.31,5353.31,5353.31,6616,132,1188,
2004-08-17_10:13,5354.13,5354.13,5354.13,5354.13,8291,95,1099,
2004-08-17_10:14,5356.89,5356.89,5356.89,5356.89,5178,92,932,
2004-08-17_10:15,5357.41,5357.41,5357.41,5357.41,5905,121,1233,
2004-08-17_10:16,5355.52,5355.52,5355.52,5355.52,10532,217,1666,
2004-08-17_10:17,5351.54,5351.54,5351.54,5351.54,5244,121,1097,
2004-08-17_10:18,5350.42,5350.42,5350.42,5350.42,5915,110,1056,
2004-08-17_10:19,5347.70,5347.70,5347.70,5347.70,7958,141,1461,
2004-08-17_10:20,5347.06,5347.06,5347.06,5347.06,6788,131,1305,
2004-08-17_10:21,5344.89,5344.89,5344.89,5344.89,5449,95,1109,
2004-08-17_10:22,5343.80,5343.80,5343.80,5343.80,12019,266,2414,
2004-08-17_10:23,5341.12,5341.12,5341.12,5341.12,13112,287,2445,
2004-08-17_10:24,5345.72,5345.72,5345.72,5345.72,9324,185,1731,
2004-08-17_10:25,5344.73,5344.73,5344.73,5344.73,10122,228,2202,
2004-08-17_10:26,5345.12,5345.12,5345.12,5345.12,10315,194,2040,
2004-08-17_10:27,5344.96,5344.96,5344.96,5344.96,6604,123,1258,
2004-08-17_10:28,5342.62,5342.62,5342.62,5342.62,4195,79,791,
2004-08-17_10:29,5342.46,5342.46,5342.46,5342.46,5699,101,1204,
2004-08-17_10:30,5343.39,5343.39,5343.39,5343.39,6690,147,1385,
2004-08-17_10:31,5342.55,5342.55,5342.55,5342.55,3192,54,668,
2004-08-17_10:32,5341.30,5341.30,5341.30,5341.30,4006,93,846,
2004-08-17_10:33,5341.34,5341.34,5341.34,5341.34,4512,84,1033,
2004-08-17_10:34,5344.77,5344.77,5344.77,5344.77,4207,90,803,
2004-08-17_10:35,5350.13,5350.13,5350.13,5350.13,3552,76,739,
2004-08-17_10:36,5351.42,5351.42,5351.42,5351.42,4702,93,986,
2004-08-17_10:37,5350.31,5350.31,5350.31,5350.31,5703,118,1291,
2004-08-17_10:38,5349.89,5349.89,5349.89,5349.89,3383,75,660,
2004-08-17_10:39,5353.28,5353.28,5353.28,5353.28,3643,78,809,
2004-08-17_10:40,5352.28,5352.28,5352.28,5352.28,5117,101,1087,
2004-08-17_10:41,5355.97,5355.97,5355.97,5355.97,6052,113,978,
2004-08-17_10:42,5357.60,5357.60,5357.60,5357.60,3309,68,588,
2004-08-17_10:43,5357.65,5357.65,5357.65,5357.65,5940,134,1194,
2004-08-17_10:44,5355.95,5355.95,5355.95,5355.95,6009,135,1207,
2004-08-17_10:45,5356.62,5356.62,5356.62,5356.62,4488,84,857,
2004-08-17_10:46,5356.53,5356.53,5356.53,5356.53,3832,92,967,
2004-08-17_10:47,5353.23,5353.23,5353.23,5353.23,6131,153,1259,
2004-08-17_10:48,5354.16,5354.16,5354.16,5354.16,4539,86,884,
2004-08-17_10:49,5355.21,5355.21,5355.21,5355.21,2234,69,545,
2004-08-17_10:50,5357.08,5357.08,5357.08,5357.08,3354,70,771,
2004-08-17_10:51,5358.30,5358.30,5358.30,5358.30,3687,89,799,
2004-08-17_10:52,5356.20,5356.20,5356.20,5356.20,2822,58,558,
2004-08-17_10:53,5358.65,5358.65,5358.65,5358.65,3272,68,627,
2004-08-17_10:54,5358.99,5358.99,5358.99,5358.99,4320,93,764,
2004-08-17_10:55,5363.05,5363.05,5363.05,5363.05,4791,132,746,
2004-08-17_10:56,5361.77,5361.77,5361.77,5361.77,2684,62,535,
2004-08-17_10:57,5364.94,5364.94,5364.94,5364.94,5936,141,1201,
2004-08-17_10:58,5366.33,5366.33,5366.33,5366.33,5562,126,1139,
2004-08-17_10:59,5362.02,5362.02,5362.02,5362.02,4053,111,917,
2004-08-17_11:00,5367.14,5367.14,5367.14,5367.14,8001,174,1433,
2004-08-17_11:01,5365.89,5365.89,5365.89,5365.89,6863,151,1442,
2004-08-17_11:02,5364.91,5364.91,5364.91,5364.91,5605,134,1140,
2004-08-17_11:03,5365.58,5365.58,5365.58,5365.58,4188,95,867,
2004-08-17_11:04,5368.70,5368.70,5368.70,5368.70,5831,134,1172,
2004-08-17_11:05,5359.76,5359.76,5359.76,5359.76,7355,185,1324,
2004-08-17_11:06,5360.03,5360.03,5360.03,5360.03,3744,94,766,
2004-08-17_11:07,5354.68,5354.68,5354.68,5354.68,4393,114,1024,
2004-08-17_11:08,5355.79,5355.79,5355.79,5355.79,4943,122,893,
2004-08-17_11:09,5360.81,5360.81,5360.81,5360.81,3562,77,755,
2004-08-17_11:10,5362.67,5362.67,5362.67,5362.67,1896,48,433,
2004-08-17_11:11,5365.91,5365.91,5365.91,5365.91,2957,57,636,
2004-08-17_11:12,5360.20,5360.20,5360.20,5360.20,3268,70,706,
2004-08-17_11:13,5357.39,5357.39,5357.39,5357.39,2543,53,614,
2004-08-17_11:14,5359.33,5359.33,5359.33,5359.33,2968,58,567,
2004-08-17_11:15,5361.90,5361.90,5361.90,5361.90,2855,61,669,
2004-08-17_11:16,5363.24,5363.24,5363.24,5363.24,2583,64,568,
2004-08-17_11:17,5362.10,5362.10,5362.10,5362.10,1507,42,306,
2004-08-17_11:18,5366.11,5366.11,5366.11,5366.11,3034,83,589,
2004-08-17_11:19,5366.00,5366.00,5366.00,5366.00,3450,95,631,
2004-08-17_11:20,5363.43,5363.43,5363.43,5363.43,3347,105,490,
2004-08-17_11:21,5363.10,5363.10,5363.10,5363.10,3377,91,610,
2004-08-17_11:22,5363.77,5363.77,5363.77,5363.77,5282,142,1031,
2004-08-17_11:23,5368.16,5368.16,5368.16,5368.16,4896,119,1045,
2004-08-17_11:24,5364.61,5364.61,5364.61,5364.61,2734,70,592,
2004-08-17_11:25,5363.93,5363.93,5363.93,5363.93,4596,121,995,
2004-08-17_11:26,5365.92,5365.92,5365.92,5365.92,3507,97,831,
2004-08-17_11:27,5368.18,5368.18,5368.18,5368.18,3281,86,689,
2004-08-17_11:28,5363.93,5363.93,5363.93,5363.93,3373,88,608,
2004-08-17_11:29,5367.36,5367.36,5367.36,5367.36,4776,107,941,
2004-08-17_11:30,5363.67,5363.67,5363.67,5363.67,3911,76,759,
2004-08-17_11:31,5365.11,5365.11,5365.11,5365.11,2029,42,441,
2004-08-17_11:32,5365.83,5365.83,5365.83,5365.83,3345,76,737,
2004-08-17_11:33,5368.95,5368.95,5368.95,5368.95,3635,59,722,
2004-08-17_11:34,5368.20,5368.20,5368.20,5368.20,2303,46,455,
2004-08-17_11:35,5370.87,5370.87,5370.87,5370.87,2135,44,500,
2004-08-17_11:36,5368.97,5368.97,5368.97,5368.97,2397,62,642,
2004-08-17_11:37,5370.31,5370.31,5370.31,5370.31,4116,90,763,
2004-08-17_11:38,5371.68,5371.68,5371.68,5371.68,1851,34,418,
2004-08-17_11:39,5370.99,5370.99,5370.99,5370.99,3593,93,802,
2004-08-17_11:40,5370.45,5370.45,5370.45,5370.45,4557,98,832,
2004-08-17_11:41,5373.89,5373.89,5373.89,5373.89,3305,67,643,
2004-08-17_11:42,5372.80,5372.80,5372.80,5372.80,3276,72,659,
2004-08-17_11:43,5373.09,5373.09,5373.09,5373.09,4105,88,802,
2004-08-17_11:44,5371.27,5371.27,5371.27,5371.27,3703,76,820,
2004-08-17_11:45,5371.16,5371.16,5371.16,5371.16,3100,52,506,
2004-08-17_11:46,5371.14,5371.14,5371.14,5371.14,4684,87,924,
2004-08-17_11:47,5368.81,5368.81,5368.81,5368.81,4184,80,871,
2004-08-17_11:48,5367.12,5367.12,5367.12,5367.12,3096,53,627,
2004-08-17_11:49,5368.56,5368.56,5368.56,5368.56,4853,95,797,
2004-08-17_11:50,5367.01,5367.01,5367.01,5367.01,5763,132,1202,
2004-08-17_11:51,5367.94,5367.94,5367.94,5367.94,3856,74,845,
2004-08-17_11:52,5368.02,5368.02,5368.02,5368.02,2562,67,564,
2004-08-17_11:53,5366.75,5366.75,5366.75,5366.75,4805,105,891,
2004-08-17_11:54,5365.94,5365.94,5365.94,5365.94,4903,121,992,
2004-08-17_11:55,5364.08,5364.08,5364.08,5364.08,2674,52,607,
2004-08-17_11:56,5363.64,5363.64,5363.64,5363.64,3458,83,799,
2004-08-17_11:57,5365.62,5365.62,5365.62,5365.62,5032,117,1005,
2004-08-17_11:58,5364.66,5364.66,5364.66,5364.66,4164,85,820,
2004-08-17_11:59,5364.69,5364.69,5364.69,5364.69,2213,46,396,
2004-08-17_12:00,5362.35,5362.35,5362.35,5362.35,4057,71,730,
2004-08-17_12:01,5367.29,5367.29,5367.29,5367.29,3369,74,670,
2004-08-17_12:02,5364.18,5364.18,5364.18,5364.18,4792,56,525,
2004-08-17_12:03,5368.94,5368.94,5368.94,5368.94,3140,62,642,
2004-08-17_12:04,5370.24,5370.24,5370.24,5370.24,2795,54,595,
2004-08-17_12:05,5367.98,5367.98,5367.98,5367.98,3247,63,589,
2004-08-17_12:06,5369.88,5369.88,5369.88,5369.88,2069,50,404,
2004-08-17_12:07,5368.88,5368.88,5368.88,5368.88,4214,89,710,
2004-08-17_12:08,5367.05,5367.05,5367.05,5367.05,3344,69,680,
2004-08-17_12:09,5368.96,5368.96,5368.96,5368.96,2190,49,431,
2004-08-17_12:10,5366.97,5366.97,5366.97,5366.97,2885,60,686,
2004-08-17_12:11,5367.67,5367.67,5367.67,5367.67,2987,57,619,
2004-08-17_12:12,5366.89,5366.89,5366.89,5366.89,3495,82,618,
2004-08-17_12:13,5364.26,5364.26,5364.26,5364.26,2434,56,386,
2004-08-17_12:14,5364.15,5364.15,5364.15,5364.15,3297,80,607,
2004-08-17_12:15,5363.43,5363.43,5363.43,5363.43,3995,73,673,
2004-08-17_12:16,5365.25,5365.25,5365.25,5365.25,2571,54,548,
2004-08-17_12:17,5365.96,5365.96,5365.96,5365.96,2488,47,514,
2004-08-17_12:18,5364.82,5364.82,5364.82,5364.82,3586,73,650,
2004-08-17_12:19,5362.11,5362.11,5362.11,5362.11,3484,59,637,
2004-08-17_12:20,5366.29,5366.29,5366.29,5366.29,2236,50,440,
2004-08-17_12:21,5364.64,5364.64,5364.64,5364.64,4328,97,865,
2004-08-17_12:22,5362.78,5362.78,5362.78,5362.78,3874,86,782,
2004-08-17_12:23,5363.69,5363.69,5363.69,5363.69,2854,63,585,
2004-08-17_12:24,5363.52,5363.52,5363.52,5363.52,2182,40,491,
2004-08-17_12:25,5365.13,5365.13,5365.13,5365.13,3821,75,734,
2004-08-17_12:26,5365.48,5365.48,5365.48,5365.48,3877,72,736,
2004-08-17_12:27,5367.08,5367.08,5367.08,5367.08,2660,51,440,
2004-08-17_12:28,5365.34,5365.34,5365.34,5365.34,5970,126,942,
2004-08-17_12:29,5368.58,5368.58,5368.58,5368.58,4268,78,755,
2004-08-17_12:30,5369.51,5369.51,5369.51,5369.51,2806,67,577,
2004-08-17_12:31,5366.85,5366.85,5366.85,5366.85,2993,59,585,
2004-08-17_12:32,5366.14,5366.14,5366.14,5366.14,4580,100,822,
2004-08-17_12:33,5364.50,5364.50,5364.50,5364.50,2879,62,663,
2004-08-17_12:34,5359.65,5359.65,5359.65,5359.65,2441,56,583,
2004-08-17_12:35,5359.12,5359.12,5359.12,5359.12,4045,86,818,
2004-08-17_12:36,5360.39,5360.39,5360.39,5360.39,5595,124,1050,
2004-08-17_12:37,5358.32,5358.32,5358.32,5358.32,3036,56,710,
2004-08-17_12:38,5362.52,5362.52,5362.52,5362.52,5516,97,979,
2004-08-17_12:39,5359.45,5359.45,5359.45,5359.45,5703,116,1205,
2004-08-17_12:40,5360.55,5360.55,5360.55,5360.55,4791,93,960,
2004-08-17_12:41,5359.47,5359.47,5359.47,5359.47,3568,75,739,
2004-08-17_12:42,5360.94,5360.94,5360.94,5360.94,5465,122,1103,
2004-08-17_12:43,5361.74,5361.74,5361.74,5361.74,5834,121,1137,
2004-08-17_12:44,5361.81,5361.81,5361.81,5361.81,3934,90,842,
2004-08-17_12:45,5361.85,5361.85,5361.85,5361.85,3097,50,635,
2004-08-17_12:46,5361.17,5361.17,5361.17,5361.17,5609,157,1097,
2004-08-17_12:47,5361.82,5361.82,5361.82,5361.82,4457,89,893,
2004-08-17_12:48,5360.13,5360.13,5360.13,5360.13,2983,57,591,
2004-08-17_12:49,5360.65,5360.65,5360.65,5360.65,5517,97,1100,
2004-08-17_12:50,5354.56,5354.56,5354.56,5354.56,4029,70,869,
2004-08-17_12:51,5353.13,5353.13,5353.13,5353.13,3418,74,771,
2004-08-17_12:52,5354.98,5354.98,5354.98,5354.98,5707,122,1135,
2004-08-17_12:53,5355.52,5355.52,5355.52,5355.52,7336,159,1610,
2004-08-17_12:54,5350.79,5350.79,5350.79,5350.79,6598,129,1385,
2004-08-17_12:55,5352.81,5352.81,5352.81,5352.81,5930,114,956,
2004-08-17_12:56,5349.28,5349.28,5349.28,5349.28,8077,169,1589,
2004-08-17_12:57,5347.73,5347.73,5347.73,5347.73,7620,138,1597,
2004-08-17_12:58,5350.09,5350.09,5350.09,5350.09,5617,98,1077,
2004-08-17_12:59,5348.34,5348.34,5348.34,5348.34,4167,97,971,
2004-08-17_13:00,5355.86,5355.86,5355.86,5355.86,7011,134,1396,
2004-08-17_13:01,5355.12,5355.12,5355.12,5355.12,7109,145,1384,
2004-08-17_13:02,5352.45,5352.45,5352.45,5352.45,4614,84,953,
2004-08-17_13:03,5349.62,5349.62,5349.62,5349.62,7188,122,1456,
2004-08-17_13:04,5352.59,5352.59,5352.59,5352.59,5855,107,1175,
2004-08-17_13:05,5352.48,5352.48,5352.48,5352.48,4242,82,899,
2004-08-17_13:06,5347.61,5347.61,5347.61,5347.61,4801,97,1008,
2004-08-17_13:07,5350.39,5350.39,5350.39,5350.39,7369,117,1425,
2004-08-17_13:08,5348.57,5348.57,5348.57,5348.57,6753,113,1353,
2004-08-17_13:09,5346.65,5346.65,5346.65,5346.65,3885,70,812,
2004-08-17_13:10,5349.72,5349.72,5349.72,5349.72,9711,172,1861,
2004-08-17_13:11,5345.40,5345.40,5345.40,5345.40,9127,148,1774,
2004-08-17_13:12,5347.97,5347.97,5347.97,5347.97,6269,100,1318,
2004-08-17_13:13,5346.25,5346.25,5346.25,5346.25,7494,130,1723,
2004-08-17_13:14,5346.84,5346.84,5346.84,5346.84,9980,183,2092,
2004-08-17_13:15,5347.84,5347.84,5347.84,5347.84,12240,224,2112,
2004-08-17_13:16,5343.76,5343.76,5343.76,5343.76,6675,115,1309,
2004-08-17_13:17,5349.43,5349.43,5349.43,5349.43,12065,224,2353,
2004-08-17_13:18,5348.76,5348.76,5348.76,5348.76,12557,236,2439,
2004-08-17_13:19,5345.55,5345.55,5345.55,5345.55,8691,159,1809,
2004-08-17_13:20,5350.04,5350.04,5350.04,5350.04,7710,142,1614,
2004-08-17_13:21,5347.46,5347.46,5347.46,5347.46,10092,200,2054,
2004-08-17_13:22,5350.38,5350.38,5350.38,5350.38,9217,158,1942,
2004-08-17_13:23,5347.65,5347.65,5347.65,5347.65,8240,175,1592,
2004-08-17_13:24,5346.96,5346.96,5346.96,5346.96,15410,310,2924,
2004-08-17_13:25,5346.82,5346.82,5346.82,5346.82,14480,292,3088,
2004-08-17_13:26,5346.82,5346.82,5346.82,5346.82,0,0,0,
2004-08-17_13:27,5346.82,5346.82,5346.82,5346.82,0,0,0,
2004-08-17_13:28,5346.82,5346.82,5346.82,5346.82,0,0,0,
2004-08-17_13:29,5346.82,5346.82,5346.82,5346.82,0,0,0,
2004-08-17_13:30,5342.49,5342.49,5342.49,5342.49,107978,2214,20717,
2004-08-18_09:01,5349.24,5349.24,5349.24,5349.24,52860,1042,9794,
2004-08-18_09:02,5347.63,5347.63,5347.63,5347.63,18571,315,3323,
2004-08-18_09:03,5348.58,5348.58,5348.58,5348.58,11572,206,2505,
2004-08-18_09:04,5344.01,5344.01,5344.01,5344.01,13934,280,2801,
2004-08-18_09:05,5344.56,5344.56,5344.56,5344.56,18204,365,3803,
2004-08-18_09:06,5342.95,5342.95,5342.95,5342.95,17525,326,3368,
2004-08-18_09:07,5342.22,5342.22,5342.22,5342.22,16676,318,2800,
2004-08-18_09:08,5343.67,5343.67,5343.67,5343.67,17941,314,3405,
2004-08-18_09:09,5350.88,5350.88,5350.88,5350.88,20227,366,3731,
2004-08-18_09:10,5351.86,5351.86,5351.86,5351.86,17122,325,3237,
2004-08-18_09:11,5355.73,5355.73,5355.73,5355.73,13900,237,2483,
2004-08-18_09:12,5349.94,5349.94,5349.94,5349.94,19591,320,3545,
2004-08-18_09:13,5350.57,5350.57,5350.57,5350.57,18289,341,3253,
2004-08-18_09:14,5347.57,5347.57,5347.57,5347.57,11737,205,2187,
2004-08-18_09:15,5349.39,5349.39,5349.39,5349.39,15611,265,2837,
2004-08-18_09:16,5348.43,5348.43,5348.43,5348.43,18445,299,3214,
2004-08-18_09:17,5341.62,5341.62,5341.62,5341.62,13699,220,2613,
2004-08-18_09:18,5340.98,5340.98,5340.98,5340.98,13778,234,2350,
2004-08-18_09:19,5337.19,5337.19,5337.19,5337.19,20439,334,3675,
2004-08-18_09:20,5334.57,5334.57,5334.57,5334.57,21366,330,3635,
2004-08-18_09:21,5334.93,5334.93,5334.93,5334.93,16915,271,3085,
2004-08-18_09:22,5337.94,5337.94,5337.94,5337.94,19531,371,3736,
2004-08-18_09:23,5338.31,5338.31,5338.31,5338.31,20860,365,3719,
2004-08-18_09:24,5336.08,5336.08,5336.08,5336.08,17155,317,2868,
2004-08-18_09:25,5334.11,5334.11,5334.11,5334.11,15829,285,2704,
2004-08-18_09:26,5330.58,5330.58,5330.58,5330.58,19789,344,3531,
2004-08-18_09:27,5327.58,5327.58,5327.58,5327.58,16740,272,2911,
2004-08-18_09:28,5324.58,5324.58,5324.58,5324.58,13020,225,2418,
2004-08-18_09:29,5319.97,5319.97,5319.97,5319.97,17790,301,3154,
2004-08-18_09:30,5321.12,5321.12,5321.12,5321.12,21205,374,3769,
2004-08-18_09:31,5318.10,5318.10,5318.10,5318.10,16033,271,3238,
2004-08-18_09:32,5315.52,5315.52,5315.52,5315.52,16123,264,2799,
2004-08-18_09:33,5311.15,5311.15,5311.15,5311.15,22386,398,3744,
2004-08-18_09:34,5307.60,5307.60,5307.60,5307.60,19065,374,3372,
2004-08-18_09:35,5306.79,5306.79,5306.79,5306.79,13749,239,2577,
2004-08-18_09:36,5304.61,5304.61,5304.61,5304.61,18913,378,3321,
2004-08-18_09:37,5303.23,5303.23,5303.23,5303.23,19373,366,3406,
2004-08-18_09:38,5299.62,5299.62,5299.62,5299.62,17103,348,2685,
2004-08-18_09:39,5301.69,5301.69,5301.69,5301.69,13666,309,2728,
2004-08-18_09:40,5300.55,5300.55,5300.55,5300.55,19308,413,3534,
2004-08-18_09:41,5304.99,5304.99,5304.99,5304.99,16172,313,2791,
2004-08-18_09:42,5307.90,5307.90,5307.90,5307.90,9664,193,2038,
2004-08-18_09:43,5311.62,5311.62,5311.62,5311.62,17140,384,3144,
2004-08-18_09:44,5318.22,5318.22,5318.22,5318.22,18847,390,3801,
2004-08-18_09:45,5321.51,5321.51,5321.51,5321.51,15386,325,2812,
2004-08-18_09:46,5321.63,5321.63,5321.63,5321.63,13037,275,2463,
2004-08-18_09:47,5321.32,5321.32,5321.32,5321.32,17252,366,3213,
2004-08-18_09:48,5322.68,5322.68,5322.68,5322.68,11504,244,2178,
2004-08-18_09:49,5321.78,5321.78,5321.78,5321.78,6689,136,1253,
2004-08-18_09:50,5323.91,5323.91,5323.91,5323.91,8813,184,1616,
2004-08-18_09:51,5319.99,5319.99,5319.99,5319.99,10341,208,1859,
2004-08-18_09:52,5321.50,5321.50,5321.50,5321.50,7905,190,1650,
2004-08-18_09:53,5323.08,5323.08,5323.08,5323.08,7098,180,1479,
2004-08-18_09:54,5323.99,5323.99,5323.99,5323.99,10761,246,2131,
2004-08-18_09:55,5323.54,5323.54,5323.54,5323.54,8193,158,1696,
2004-08-18_09:56,5325.93,5325.93,5325.93,5325.93,5372,107,1172,
2004-08-18_09:57,5325.33,5325.33,5325.33,5325.33,6831,146,1331,
2004-08-18_09:58,5324.85,5324.85,5324.85,5324.85,6256,123,1326,
2004-08-18_09:59,5322.20,5322.20,5322.20,5322.20,6259,128,1200,
2004-08-18_10:00,5327.99,5327.99,5327.99,5327.99,7009,153,1209,
2004-08-18_10:01,5324.03,5324.03,5324.03,5324.03,7310,182,1560,
2004-08-18_10:02,5324.62,5324.62,5324.62,5324.62,7498,196,1568,
2004-08-18_10:03,5327.67,5327.67,5327.67,5327.67,4723,99,960,
2004-08-18_10:04,5333.08,5333.08,5333.08,5333.08,7018,178,1573,
2004-08-18_10:05,5337.06,5337.06,5337.06,5337.06,10558,255,2307,
2004-08-18_10:06,5340.30,5340.30,5340.30,5340.30,15110,385,2762,
2004-08-18_10:07,5342.31,5342.31,5342.31,5342.31,13481,380,2723,
2004-08-18_10:08,5348.24,5348.24,5348.24,5348.24,21101,566,4411,
2004-08-18_10:09,5348.62,5348.62,5348.62,5348.62,20906,545,4002,
2004-08-18_10:10,5353.11,5353.11,5353.11,5353.11,14459,436,2570,
2004-08-18_10:11,5356.66,5356.66,5356.66,5356.66,15649,497,3415,
2004-08-18_10:12,5362.56,5362.56,5362.56,5362.56,15380,368,3077,
2004-08-18_10:13,5362.84,5362.84,5362.84,5362.84,14909,355,2965,
2004-08-18_10:14,5372.83,5372.83,5372.83,5372.83,19283,487,3401,
2004-08-18_10:15,5387.10,5387.10,5387.10,5387.10,28337,638,4949,
2004-08-18_10:16,5390.69,5390.69,5390.69,5390.69,28755,555,4568,
2004-08-18_10:17,5392.39,5392.39,5392.39,5392.39,26074,445,3619,
2004-08-18_10:18,5393.86,5393.86,5393.86,5393.86,29269,583,4752,
2004-08-18_10:19,5396.41,5396.41,5396.41,5396.41,32038,644,5159,
2004-08-18_10:20,5394.47,5394.47,5394.47,5394.47,19921,473,3872,
2004-08-18_10:21,5396.51,5396.51,5396.51,5396.51,20363,502,3761,
2004-08-18_10:22,5392.44,5392.44,5392.44,5392.44,27909,698,4905,
2004-08-18_10:23,5397.81,5397.81,5397.81,5397.81,22089,518,4148,
2004-08-18_10:24,5389.88,5389.88,5389.88,5389.88,16600,344,2756,
2004-08-18_10:25,5388.42,5388.42,5388.42,5388.42,14787,350,2897,
2004-08-18_10:26,5386.17,5386.17,5386.17,5386.17,16251,358,3000,
2004-08-18_10:27,5382.81,5382.81,5382.81,5382.81,11989,228,2248,
2004-08-18_10:28,5381.19,5381.19,5381.19,5381.19,12973,218,2025,
2004-08-18_10:29,5382.46,5382.46,5382.46,5382.46,20820,324,3341,
2004-08-18_10:30,5385.97,5385.97,5385.97,5385.97,12968,260,2262,
2004-08-18_10:31,5389.87,5389.87,5389.87,5389.87,10162,210,1842,
2004-08-18_10:32,5381.73,5381.73,5381.73,5381.73,8949,172,1741,
2004-08-18_10:33,5386.33,5386.33,5386.33,5386.33,10126,205,1871,
2004-08-18_10:34,5390.79,5390.79,5390.79,5390.79,8739,197,1696,
2004-08-18_10:35,5385.99,5385.99,5385.99,5385.99,6147,128,1282,
2004-08-18_10:36,5386.65,5386.65,5386.65,5386.65,8480,193,1559,
2004-08-18_10:37,5389.12,5389.12,5389.12,5389.12,9281,225,1901,
2004-08-18_10:38,5391.45,5391.45,5391.45,5391.45,7047,162,1256,
2004-08-18_10:39,5386.69,5386.69,5386.69,5386.69,8835,158,1328,
2004-08-18_10:40,5386.72,5386.72,5386.72,5386.72,7747,133,1562,
2004-08-18_10:41,5385.30,5385.30,5385.30,5385.30,7625,165,1473,
2004-08-18_10:42,5387.34,5387.34,5387.34,5387.34,4341,95,873,
2004-08-18_10:43,5392.21,5392.21,5392.21,5392.21,11144,258,2144,
2004-08-18_10:44,5389.03,5389.03,5389.03,5389.03,10676,221,1980,
2004-08-18_10:45,5386.43,5386.43,5386.43,5386.43,8977,172,1327,
2004-08-18_10:46,5389.88,5389.88,5389.88,5389.88,10284,207,1794,
2004-08-18_10:47,5393.71,5393.71,5393.71,5393.71,13359,306,2553,
2004-08-18_10:48,5399.94,5399.94,5399.94,5399.94,13001,313,2478,
2004-08-18_10:49,5403.90,5403.90,5403.90,5403.90,14749,372,2616,
2004-08-18_10:50,5410.51,5410.51,5410.51,5410.51,31964,922,5958,
2004-08-18_10:51,5416.98,5416.98,5416.98,5416.98,34693,796,6299,
2004-08-18_10:52,5418.89,5418.89,5418.89,5418.89,29000,703,5002,
2004-08-18_10:53,5424.49,5424.49,5424.49,5424.49,35145,737,5841,
2004-08-18_10:54,5426.43,5426.43,5426.43,5426.43,31875,702,5495,
2004-08-18_10:55,5423.07,5423.07,5423.07,5423.07,20380,434,3903,
2004-08-18_10:56,5424.15,5424.15,5424.15,5424.15,18038,344,3050,
2004-08-18_10:57,5427.34,5427.34,5427.34,5427.34,20452,411,3885,
2004-08-18_10:58,5417.50,5417.50,5417.50,5417.50,19210,449,3190,
2004-08-18_10:59,5418.39,5418.39,5418.39,5418.39,11803,296,2303,
2004-08-18_11:00,5413.25,5413.25,5413.25,5413.25,14673,376,2856,
2004-08-18_11:01,5409.15,5409.15,5409.15,5409.15,13735,283,2746,
2004-08-18_11:02,5409.31,5409.31,5409.31,5409.31,11616,239,2101,
2004-08-18_11:03,5406.27,5406.27,5406.27,5406.27,8006,146,1366,
2004-08-18_11:04,5410.44,5410.44,5410.44,5410.44,10538,239,2176,
2004-08-18_11:05,5408.35,5408.35,5408.35,5408.35,8063,155,1654,
2004-08-18_11:06,5410.54,5410.54,5410.54,5410.54,6409,129,1218,
2004-08-18_11:07,5412.04,5412.04,5412.04,5412.04,8061,188,1475,
2004-08-18_11:08,5415.81,5415.81,5415.81,5415.81,12118,308,1853,
2004-08-18_11:09,5417.41,5417.41,5417.41,5417.41,9366,232,1859,
2004-08-18_11:10,5414.61,5414.61,5414.61,5414.61,6530,135,1341,
2004-08-18_11:11,5417.17,5417.17,5417.17,5417.17,13518,303,2430,
2004-08-18_11:12,5423.86,5423.86,5423.86,5423.86,11556,270,2296,
2004-08-18_11:13,5423.79,5423.79,5423.79,5423.79,9922,223,1716,
2004-08-18_11:14,5425.88,5425.88,5425.88,5425.88,10138,220,2020,
2004-08-18_11:15,5426.67,5426.67,5426.67,5426.67,11983,257,2319,
2004-08-18_11:16,5422.46,5422.46,5422.46,5422.46,11583,228,1993,
2004-08-18_11:17,5424.72,5424.72,5424.72,5424.72,5893,136,1207,
2004-08-18_11:18,5420.97,5420.97,5420.97,5420.97,11907,311,2379,
2004-08-18_11:19,5418.43,5418.43,5418.43,5418.43,9224,221,1878,
2004-08-18_11:20,5418.24,5418.24,5418.24,5418.24,5868,129,1265,
2004-08-18_11:21,5421.25,5421.25,5421.25,5421.25,6479,135,1256,
2004-08-18_11:22,5420.12,5420.12,5420.12,5420.12,8104,188,1739,
2004-08-18_11:23,5418.15,5418.15,5418.15,5418.15,7366,186,1243,
2004-08-18_11:24,5417.60,5417.60,5417.60,5417.60,5654,156,1012,
2004-08-18_11:25,5415.67,5415.67,5415.67,5415.67,8607,185,1411,
2004-08-18_11:26,5419.56,5419.56,5419.56,5419.56,11508,269,1981,
2004-08-18_11:27,5416.61,5416.61,5416.61,5416.61,6820,180,1425,
2004-08-18_11:28,5419.37,5419.37,5419.37,5419.37,7908,246,1318,
2004-08-18_11:29,5416.58,5416.58,5416.58,5416.58,8470,182,1421,
2004-08-18_11:30,5417.97,5417.97,5417.97,5417.97,7743,195,1355,
2004-08-18_11:31,5415.07,5415.07,5415.07,5415.07,4068,89,780,
2004-08-18_11:32,5416.02,5416.02,5416.02,5416.02,6314,119,1234,
2004-08-18_11:33,5415.92,5415.92,5415.92,5415.92,6613,152,1219,
2004-08-18_11:34,5414.26,5414.26,5414.26,5414.26,4512,80,909,
2004-08-18_11:35,5414.43,5414.43,5414.43,5414.43,5073,103,966,
2004-08-18_11:36,5411.14,5411.14,5411.14,5411.14,6419,154,1224,
2004-08-18_11:37,5412.03,5412.03,5412.03,5412.03,5669,104,980,
2004-08-18_11:38,5409.88,5409.88,5409.88,5409.88,4870,97,767,
2004-08-18_11:39,5408.84,5408.84,5408.84,5408.84,6987,121,1156,
2004-08-18_11:40,5406.57,5406.57,5406.57,5406.57,6909,154,1252,
2004-08-18_11:41,5407.50,5407.50,5407.50,5407.50,4232,92,816,
2004-08-18_11:42,5407.86,5407.86,5407.86,5407.86,6391,134,1020,
2004-08-18_11:43,5409.83,5409.83,5409.83,5409.83,8036,162,1408,
2004-08-18_11:44,5409.51,5409.51,5409.51,5409.51,7532,146,1295,
2004-08-18_11:45,5411.93,5411.93,5411.93,5411.93,4504,78,832,
2004-08-18_11:46,5413.20,5413.20,5413.20,5413.20,8205,169,1346,
2004-08-18_11:47,5414.82,5414.82,5414.82,5414.82,8390,214,1417,
2004-08-18_11:48,5412.77,5412.77,5412.77,5412.77,4302,75,841,
2004-08-18_11:49,5417.41,5417.41,5417.41,5417.41,5268,94,938,
2004-08-18_11:50,5417.56,5417.56,5417.56,5417.56,7442,138,1362,
2004-08-18_11:51,5418.35,5418.35,5418.35,5418.35,7717,141,1360,
2004-08-18_11:52,5414.87,5414.87,5414.87,5414.87,4268,81,794,
2004-08-18_11:53,5415.14,5415.14,5415.14,5415.14,7005,124,1248,
2004-08-18_11:54,5416.77,5416.77,5416.77,5416.77,6793,132,1155,
2004-08-18_11:55,5414.40,5414.40,5414.40,5414.40,6080,123,938,
2004-08-18_11:56,5416.18,5416.18,5416.18,5416.18,5356,115,1047,
2004-08-18_11:57,5418.14,5418.14,5418.14,5418.14,8121,209,1517,
2004-08-18_11:58,5417.22,5417.22,5417.22,5417.22,5559,148,1049,
2004-08-18_11:59,5421.98,5421.98,5421.98,5421.98,6362,189,903,
2004-08-18_12:00,5420.46,5420.46,5420.46,5420.46,6153,134,1103,
2004-08-18_12:01,5420.87,5420.87,5420.87,5420.87,6991,139,1218,
2004-08-18_12:02,5420.01,5420.01,5420.01,5420.01,3641,84,740,
2004-08-18_12:03,5422.10,5422.10,5422.10,5422.10,5999,106,843,
2004-08-18_12:04,5421.86,5421.86,5421.86,5421.86,6429,147,1212,
2004-08-18_12:05,5423.80,5423.80,5423.80,5423.80,7011,106,1001,
2004-08-18_12:06,5420.53,5420.53,5420.53,5420.53,3986,75,810,
2004-08-18_12:07,5421.33,5421.33,5421.33,5421.33,7258,153,1227,
2004-08-18_12:08,5421.14,5421.14,5421.14,5421.14,6184,112,1068,
2004-08-18_12:09,5420.66,5420.66,5420.66,5420.66,3916,64,708,
2004-08-18_12:10,5419.49,5419.49,5419.49,5419.49,4874,98,866,
2004-08-18_12:11,5419.95,5419.95,5419.95,5419.95,5981,108,985,
2004-08-18_12:12,5419.49,5419.49,5419.49,5419.49,4955,94,942,
2004-08-18_12:13,5420.13,5420.13,5420.13,5420.13,3615,73,638,
2004-08-18_12:14,5418.85,5418.85,5418.85,5418.85,6104,117,1079,
2004-08-18_12:15,5420.24,5420.24,5420.24,5420.24,5021,100,970,
2004-08-18_12:16,5417.97,5417.97,5417.97,5417.97,5172,84,787,
2004-08-18_12:17,5413.83,5413.83,5413.83,5413.83,5815,114,1019,
2004-08-18_12:18,5419.70,5419.70,5419.70,5419.70,7103,135,1397,
2004-08-18_12:19,5415.10,5415.10,5415.10,5415.10,8524,179,1283,
2004-08-18_12:20,5413.71,5413.71,5413.71,5413.71,4192,84,758,
2004-08-18_12:21,5412.31,5412.31,5412.31,5412.31,7889,143,1324,
2004-08-18_12:22,5413.85,5413.85,5413.85,5413.85,9048,164,1480,
2004-08-18_12:23,5413.78,5413.78,5413.78,5413.78,6997,130,1073,
2004-08-18_12:24,5412.49,5412.49,5412.49,5412.49,7557,140,1148,
2004-08-18_12:25,5411.18,5411.18,5411.18,5411.18,8761,144,1469,
2004-08-18_12:26,5409.78,5409.78,5409.78,5409.78,5579,99,1103,
2004-08-18_12:27,5408.72,5408.72,5408.72,5408.72,4047,76,779,
2004-08-18_12:28,5410.21,5410.21,5410.21,5410.21,6357,110,1191,
2004-08-18_12:29,5408.29,5408.29,5408.29,5408.29,6419,141,1218,
2004-08-18_12:30,5406.18,5406.18,5406.18,5406.18,4518,149,731,
2004-08-18_12:31,5408.59,5408.59,5408.59,5408.59,5734,143,1189,
2004-08-18_12:32,5404.88,5404.88,5404.88,5404.88,6987,167,1433,
2004-08-18_12:33,5404.59,5404.59,5404.59,5404.59,6600,133,1197,
2004-08-18_12:34,5403.83,5403.83,5403.83,5403.83,4546,94,945,
2004-08-18_12:35,5402.66,5402.66,5402.66,5402.66,8331,179,1571,
2004-08-18_12:36,5404.64,5404.64,5404.64,5404.64,7903,182,1568,
2004-08-18_12:37,5404.59,5404.59,5404.59,5404.59,5523,102,1100,
2004-08-18_12:38,5402.16,5402.16,5402.16,5402.16,7452,173,1349,
2004-08-18_12:39,5406.83,5406.83,5406.83,5406.83,10799,226,1744,
2004-08-18_12:40,5405.19,5405.19,5405.19,5405.19,10868,300,1867,
2004-08-18_12:41,5404.53,5404.53,5404.53,5404.53,5087,127,1190,
2004-08-18_12:42,5403.36,5403.36,5403.36,5403.36,8658,174,1728,
2004-08-18_12:43,5404.08,5404.08,5404.08,5404.08,8446,184,1539,
2004-08-18_12:44,5400.09,5400.09,5400.09,5400.09,5122,112,1127,
2004-08-18_12:45,5398.17,5398.17,5398.17,5398.17,4572,105,1083,
2004-08-18_12:46,5403.37,5403.37,5403.37,5403.37,7623,196,1575,
2004-08-18_12:47,5400.54,5400.54,5400.54,5400.54,7922,148,1424,
2004-08-18_12:48,5403.73,5403.73,5403.73,5403.73,5141,117,991,
2004-08-18_12:49,5406.92,5406.92,5406.92,5406.92,7314,145,1389,
2004-08-18_12:50,5407.95,5407.95,5407.95,5407.95,7610,179,1487,
2004-08-18_12:51,5410.44,5410.44,5410.44,5410.44,6206,125,1115,
2004-08-18_12:52,5408.90,5408.90,5408.90,5408.90,5568,120,1044,
2004-08-18_12:53,5410.73,5410.73,5410.73,5410.73,6103,142,1278,
2004-08-18_12:54,5410.05,5410.05,5410.05,5410.05,6114,136,1136,
2004-08-18_12:55,5412.93,5412.93,5412.93,5412.93,3311,79,740,
2004-08-18_12:56,5413.64,5413.64,5413.64,5413.64,6303,150,1224,
2004-08-18_12:57,5414.32,5414.32,5414.32,5414.32,6661,127,1223,
2004-08-18_12:58,5410.51,5410.51,5410.51,5410.51,3822,75,872,
2004-08-18_12:59,5410.51,5410.51,5410.51,5410.51,6201,117,1004,
2004-08-18_13:00,5411.03,5411.03,5411.03,5411.03,6449,136,1289,
2004-08-18_13:01,5412.87,5412.87,5412.87,5412.87,5119,117,1174,
2004-08-18_13:02,5411.66,5411.66,5411.66,5411.66,3999,72,700,
2004-08-18_13:03,5413.92,5413.92,5413.92,5413.92,4531,103,1132,
2004-08-18_13:04,5414.05,5414.05,5414.05,5414.05,7176,172,1391,
2004-08-18_13:05,5412.14,5412.14,5412.14,5412.14,5855,116,1157,
2004-08-18_13:06,5413.78,5413.78,5413.78,5413.78,7305,133,1258,
2004-08-18_13:07,5415.35,5415.35,5415.35,5415.35,8081,167,1503,
2004-08-18_13:08,5413.61,5413.61,5413.61,5413.61,7086,145,1334,
2004-08-18_13:09,5416.37,5416.37,5416.37,5416.37,5044,106,1013,
2004-08-18_13:10,5414.24,5414.24,5414.24,5414.24,7262,182,1613,
2004-08-18_13:11,5418.85,5418.85,5418.85,5418.85,8983,252,1825,
2004-08-18_13:12,5418.34,5418.34,5418.34,5418.34,7173,156,1063,
2004-08-18_13:13,5416.90,5416.90,5416.90,5416.90,8848,203,1708,
2004-08-18_13:14,5419.25,5419.25,5419.25,5419.25,12108,320,2264,
2004-08-18_13:15,5422.01,5422.01,5422.01,5422.01,8744,196,2002,
2004-08-18_13:16,5420.20,5420.20,5420.20,5420.20,7438,151,1346,
2004-08-18_13:17,5418.28,5418.28,5418.28,5418.28,10869,235,2171,
2004-08-18_13:18,5420.87,5420.87,5420.87,5420.87,11601,247,2115,
2004-08-18_13:19,5421.07,5421.07,5421.07,5421.07,8762,200,1697,
2004-08-18_13:20,5422.33,5422.33,5422.33,5422.33,8540,217,1867,
2004-08-18_13:21,5424.04,5424.04,5424.04,5424.04,11379,229,2427,
2004-08-18_13:22,5423.90,5423.90,5423.90,5423.90,12001,249,2235,
2004-08-18_13:23,5423.04,5423.04,5423.04,5423.04,11105,236,2157,
2004-08-18_13:24,5426.55,5426.55,5426.55,5426.55,14744,308,3015,
2004-08-18_13:25,5425.05,5425.05,5425.05,5425.05,18718,406,3519,
2004-08-18_13:26,5425.05,5425.05,5425.05,5425.05,0,0,0,
2004-08-18_13:27,5425.05,5425.05,5425.05,5425.05,0,0,0,
2004-08-18_13:28,5425.05,5425.05,5425.05,5425.05,0,0,0,
2004-08-18_13:29,5425.05,5425.05,5425.05,5425.05,0,0,0,
2004-08-18_13:30,5427.75,5427.75,5427.75,5427.75,121880,2518,20263,
2004-08-19_09:01,5490.68,5490.68,5490.68,5490.68,116622,2599,19662,
2004-08-19_09:02,5488.81,5488.81,5488.81,5488.81,39538,943,7301,
2004-08-19_09:03,5490.46,5490.46,5490.46,5490.46,37801,779,5735,
2004-08-19_09:04,5499.05,5499.05,5499.05,5499.05,45347,972,6977,
2004-08-19_09:05,5504.96,5504.96,5504.96,5504.96,58063,1394,8616,
2004-08-19_09:06,5503.71,5503.71,5503.71,5503.71,47535,1077,6961,
2004-08-19_09:07,5503.75,5503.75,5503.75,5503.75,30840,721,5221,
2004-08-19_09:08,5506.17,5506.17,5506.17,5506.17,39620,850,6334,
2004-08-19_09:09,5502.85,5502.85,5502.85,5502.85,39099,823,6336,
2004-08-19_09:10,5497.69,5497.69,5497.69,5497.69,31212,565,4298,
2004-08-19_09:11,5497.32,5497.32,5497.32,5497.32,21867,547,4336,
2004-08-19_09:12,5497.25,5497.25,5497.25,5497.25,35691,821,6172,
2004-08-19_09:13,5499.52,5499.52,5499.52,5499.52,25647,610,5020,
2004-08-19_09:14,5497.96,5497.96,5497.96,5497.96,20115,458,3653,
2004-08-19_09:15,5498.90,5498.90,5498.90,5498.90,28282,728,5182,
2004-08-19_09:16,5503.84,5503.84,5503.84,5503.84,30379,752,5594,
2004-08-19_09:17,5506.48,5506.48,5506.48,5506.48,21989,506,4045,
2004-08-19_09:18,5502.56,5502.56,5502.56,5502.56,20018,504,3881,
2004-08-19_09:19,5511.59,5511.59,5511.59,5511.59,28043,765,5514,
2004-08-19_09:20,5515.87,5515.87,5515.87,5515.87,28498,698,5571,
2004-08-19_09:21,5519.92,5519.92,5519.92,5519.92,25357,640,4819,
2004-08-19_09:22,5518.20,5518.20,5518.20,5518.20,36948,995,6003,
2004-08-19_09:23,5522.38,5522.38,5522.38,5522.38,38087,947,6419,
2004-08-19_09:24,5520.34,5520.34,5520.34,5520.34,33369,857,5590,
2004-08-19_09:25,5528.58,5528.58,5528.58,5528.58,30980,819,4938,
2004-08-19_09:26,5530.68,5530.68,5530.68,5530.68,43412,1099,7231,
2004-08-19_09:27,5535.08,5535.08,5535.08,5535.08,41719,882,5891,
2004-08-19_09:28,5529.14,5529.14,5529.14,5529.14,27390,611,4238,
2004-08-19_09:29,5530.61,5530.61,5530.61,5530.61,28362,681,5149,
2004-08-19_09:30,5526.21,5526.21,5526.21,5526.21,32276,746,5632,
2004-08-19_09:31,5523.28,5523.28,5523.28,5523.28,23057,434,3850,
2004-08-19_09:32,5520.02,5520.02,5520.02,5520.02,19399,407,3744,
2004-08-19_09:33,5521.24,5521.24,5521.24,5521.24,24310,482,4121,
2004-08-19_09:34,5517.56,5517.56,5517.56,5517.56,19757,445,3546,
2004-08-19_09:35,5519.71,5519.71,5519.71,5519.71,13617,298,2543,
2004-08-19_09:36,5517.35,5517.35,5517.35,5517.35,18284,402,3355,
2004-08-19_09:37,5520.77,5520.77,5520.77,5520.77,19793,396,3233,
2004-08-19_09:38,5519.00,5519.00,5519.00,5519.00,15119,341,2822,
2004-08-19_09:39,5523.70,5523.70,5523.70,5523.70,10451,246,2077,
2004-08-19_09:40,5525.65,5525.65,5525.65,5525.65,19861,468,3608,
2004-08-19_09:41,5524.11,5524.11,5524.11,5524.11,23262,529,4198,
2004-08-19_09:42,5527.47,5527.47,5527.47,5527.47,16225,380,3140,
2004-08-19_09:43,5533.38,5533.38,5533.38,5533.38,24718,569,4682,
2004-08-19_09:44,5534.54,5534.54,5534.54,5534.54,28703,685,5222,
2004-08-19_09:45,5539.93,5539.93,5539.93,5539.93,25968,549,4427,
2004-08-19_09:46,5537.38,5537.38,5537.38,5537.38,20277,472,3698,
2004-08-19_09:47,5543.03,5543.03,5543.03,5543.03,30074,692,5483,
2004-08-19_09:48,5547.07,5547.07,5547.07,5547.07,27345,610,4636,
2004-08-19_09:49,5544.74,5544.74,5544.74,5544.74,21171,490,3679,
2004-08-19_09:50,5551.59,5551.59,5551.59,5551.59,26658,637,4608,
2004-08-19_09:51,5552.51,5552.51,5552.51,5552.51,32920,637,5066,
2004-08-19_09:52,5555.73,5555.73,5555.73,5555.73,26790,569,4673,
2004-08-19_09:53,5551.06,5551.06,5551.06,5551.06,16495,377,3244,
2004-08-19_09:54,5550.73,5550.73,5550.73,5550.73,26464,593,4879,
2004-08-19_09:55,5548.68,5548.68,5548.68,5548.68,24797,555,4466,
2004-08-19_09:56,5548.55,5548.55,5548.55,5548.55,17643,382,3008,
2004-08-19_09:57,5546.28,5546.28,5546.28,5546.28,19080,444,3691,
2004-08-19_09:58,5542.91,5542.91,5542.91,5542.91,20837,455,3681,
2004-08-19_09:59,5541.91,5541.91,5541.91,5541.91,18261,458,3052,
2004-08-19_10:00,5540.02,5540.02,5540.02,5540.02,13708,316,2721,
2004-08-19_10:01,5540.36,5540.36,5540.36,5540.36,17401,414,3145,
2004-08-19_10:02,5535.17,5535.17,5535.17,5535.17,20537,486,3348,
2004-08-19_10:03,5537.43,5537.43,5537.43,5537.43,12478,262,2156,
2004-08-19_10:04,5532.95,5532.95,5532.95,5532.95,16872,377,2694,
2004-08-19_10:05,5536.39,5536.39,5536.39,5536.39,13826,300,2694,
2004-08-19_10:06,5536.32,5536.32,5536.32,5536.32,13446,309,2407,
2004-08-19_10:07,5534.30,5534.30,5534.30,5534.30,7580,152,1588,
2004-08-19_10:08,5538.22,5538.22,5538.22,5538.22,12024,270,2328,
2004-08-19_10:09,5541.18,5541.18,5541.18,5541.18,12533,276,2266,
2004-08-19_10:10,5536.68,5536.68,5536.68,5536.68,7694,156,1466,
2004-08-19_10:11,5540.81,5540.81,5540.81,5540.81,11231,246,2007,
2004-08-19_10:12,5541.11,5541.11,5541.11,5541.11,14127,306,2494,
2004-08-19_10:13,5541.69,5541.69,5541.69,5541.69,11888,328,2091,
2004-08-19_10:14,5543.57,5543.57,5543.57,5543.57,10804,233,1967,
2004-08-19_10:15,5545.62,5545.62,5545.62,5545.62,17948,378,3024,
2004-08-19_10:16,5547.84,5547.84,5547.84,5547.84,18597,375,3027,
2004-08-19_10:17,5549.86,5549.86,5549.86,5549.86,14898,269,2476,
2004-08-19_10:18,5548.32,5548.32,5548.32,5548.32,19433,349,3341,
2004-08-19_10:19,5550.03,5550.03,5550.03,5550.03,24531,431,3769,
2004-08-19_10:20,5553.98,5553.98,5553.98,5553.98,23383,389,3751,
2004-08-19_10:21,5551.22,5551.22,5551.22,5551.22,20770,416,3236,
2004-08-19_10:22,5554.50,5554.50,5554.50,5554.50,30545,530,4352,
2004-08-19_10:23,5554.51,5554.51,5554.51,5554.51,23856,438,3952,
2004-08-19_10:24,5555.54,5555.54,5555.54,5555.54,17400,322,2785,
2004-08-19_10:25,5558.30,5558.30,5558.30,5558.30,25140,494,3945,
2004-08-19_10:26,5559.13,5559.13,5559.13,5559.13,26893,500,4331,
2004-08-19_10:27,5559.58,5559.58,5559.58,5559.58,19300,368,3278,
2004-08-19_10:28,5561.73,5561.73,5561.73,5561.73,21264,405,3136,
2004-08-19_10:29,5560.17,5560.17,5560.17,5560.17,35089,671,5128,
2004-08-19_10:30,5567.13,5567.13,5567.13,5567.13,27601,520,4195,
2004-08-19_10:31,5565.38,5565.38,5565.38,5565.38,19408,348,2961,
2004-08-19_10:32,5567.19,5567.19,5567.19,5567.19,19075,365,3132,
2004-08-19_10:33,5564.00,5564.00,5564.00,5564.00,18431,383,3282,
2004-08-19_10:34,5565.05,5565.05,5565.05,5565.05,14981,327,2609,
2004-08-19_10:35,5564.94,5564.94,5564.94,5564.94,15717,504,2717,
2004-08-19_10:36,5566.17,5566.17,5566.17,5566.17,18390,388,3260,
2004-08-19_10:37,5567.01,5567.01,5567.01,5567.01,14720,313,2713,
2004-08-19_10:38,5566.94,5566.94,5566.94,5566.94,12469,331,2078,
2004-08-19_10:39,5563.04,5563.04,5563.04,5563.04,14248,416,2495,
2004-08-19_10:40,5564.62,5564.62,5564.62,5564.62,17267,386,2816,
2004-08-19_10:41,5559.56,5559.56,5559.56,5559.56,14804,342,2216,
2004-08-19_10:42,5560.14,5560.14,5560.14,5560.14,11161,278,1898,
2004-08-19_10:43,5558.34,5558.34,5558.34,5558.34,18132,457,2922,
2004-08-19_10:44,5552.37,5552.37,5552.37,5552.37,15897,355,2629,
2004-08-19_10:45,5553.68,5553.68,5553.68,5553.68,10281,245,1883,
2004-08-19_10:46,5552.06,5552.06,5552.06,5552.06,13564,302,2438,
2004-08-19_10:47,5550.05,5550.05,5550.05,5550.05,13913,300,2448,
2004-08-19_10:48,5547.79,5547.79,5547.79,5547.79,12489,251,1978,
2004-08-19_10:49,5546.78,5546.78,5546.78,5546.78,8476,182,1480,
2004-08-19_10:50,5541.14,5541.14,5541.14,5541.14,11998,236,2159,
2004-08-19_10:51,5543.13,5543.13,5543.13,5543.13,10732,241,2010,
2004-08-19_10:52,5542.85,5542.85,5542.85,5542.85,9013,182,1624,
2004-08-19_10:53,5547.86,5547.86,5547.86,5547.86,9387,194,1668,
2004-08-19_10:54,5547.14,5547.14,5547.14,5547.14,10875,230,1890,
2004-08-19_10:55,5545.64,5545.64,5545.64,5545.64,9216,194,1612,
2004-08-19_10:56,5546.51,5546.51,5546.51,5546.51,5065,120,1076,
2004-08-19_10:57,5547.57,5547.57,5547.57,5547.57,8216,214,1660,
2004-08-19_10:58,5542.75,5542.75,5542.75,5542.75,7254,162,1415,
2004-08-19_10:59,5545.80,5545.80,5545.80,5545.80,7248,166,1167,
2004-08-19_11:00,5546.93,5546.93,5546.93,5546.93,6795,148,1252,
2004-08-19_11:01,5544.18,5544.18,5544.18,5544.18,8872,193,1657,
2004-08-19_11:02,5544.70,5544.70,5544.70,5544.70,8104,184,1444,
2004-08-19_11:03,5547.48,5547.48,5547.48,5547.48,7876,190,1385,
2004-08-19_11:04,5548.61,5548.61,5548.61,5548.61,11538,269,2012,
2004-08-19_11:05,5549.20,5549.20,5549.20,5549.20,9813,234,1734,
2004-08-19_11:06,5549.97,5549.97,5549.97,5549.97,5952,137,1143,
2004-08-19_11:07,5552.62,5552.62,5552.62,5552.62,8590,161,1427,
2004-08-19_11:08,5548.61,5548.61,5548.61,5548.61,8919,183,1562,
2004-08-19_11:09,5547.68,5547.68,5547.68,5547.68,7368,161,1416,
2004-08-19_11:10,5549.70,5549.70,5549.70,5549.70,6095,142,1005,
2004-08-19_11:11,5549.93,5549.93,5549.93,5549.93,9617,223,1606,
2004-08-19_11:12,5548.24,5548.24,5548.24,5548.24,11266,282,1782,
2004-08-19_11:13,5547.19,5547.19,5547.19,5547.19,8686,193,1178,
2004-08-19_11:14,5549.03,5549.03,5549.03,5549.03,8524,175,1308,
2004-08-19_11:15,5546.65,5546.65,5546.65,5546.65,10714,221,1666,
2004-08-19_11:16,5549.93,5549.93,5549.93,5549.93,9415,189,1548,
2004-08-19_11:17,5553.47,5553.47,5553.47,5553.47,5731,114,969,
2004-08-19_11:18,5550.36,5550.36,5550.36,5550.36,10241,213,1741,
2004-08-19_11:19,5552.75,5552.75,5552.75,5552.75,9523,200,1552,
2004-08-19_11:20,5549.60,5549.60,5549.60,5549.60,7031,142,1204,
2004-08-19_11:21,5549.31,5549.31,5549.31,5549.31,7286,160,1304,
2004-08-19_11:22,5548.07,5548.07,5548.07,5548.07,10127,241,1633,
2004-08-19_11:23,5550.11,5550.11,5550.11,5550.11,8550,205,1430,
2004-08-19_11:24,5547.98,5547.98,5547.98,5547.98,6124,146,1029,
2004-08-19_11:25,5548.87,5548.87,5548.87,5548.87,9279,192,1410,
2004-08-19_11:26,5550.88,5550.88,5550.88,5550.88,6353,139,1366,
2004-08-19_11:27,5548.84,5548.84,5548.84,5548.84,5139,95,908,
2004-08-19_11:28,5553.71,5553.71,5553.71,5553.71,7348,145,1263,
2004-08-19_11:29,5550.10,5550.10,5550.10,5550.10,8888,187,1391,
2004-08-19_11:30,5549.98,5549.98,5549.98,5549.98,8579,167,1338,
2004-08-19_11:31,5552.16,5552.16,5552.16,5552.16,7302,140,999,
2004-08-19_11:32,5552.01,5552.01,5552.01,5552.01,13062,227,1608,
2004-08-19_11:33,5549.22,5549.22,5549.22,5549.22,8924,193,1702,
2004-08-19_11:34,5555.60,5555.60,5555.60,5555.60,7385,150,1161,
2004-08-19_11:35,5554.18,5554.18,5554.18,5554.18,7890,238,1551,
2004-08-19_11:36,5558.08,5558.08,5558.08,5558.08,10536,220,1808,
2004-08-19_11:37,5558.56,5558.56,5558.56,5558.56,10375,247,1770,
2004-08-19_11:38,5561.52,5561.52,5561.52,5561.52,6501,142,1126,
2004-08-19_11:39,5558.79,5558.79,5558.79,5558.79,12181,248,1976,
2004-08-19_11:40,5563.55,5563.55,5563.55,5563.55,12057,264,2188,
2004-08-19_11:41,5566.41,5566.41,5566.41,5566.41,15180,418,2380,
2004-08-19_11:42,5568.84,5568.84,5568.84,5568.84,14310,354,2554,
2004-08-19_11:43,5566.67,5566.67,5566.67,5566.67,18119,463,3318,
2004-08-19_11:44,5569.97,5569.97,5569.97,5569.97,19134,441,3102,
2004-08-19_11:45,5569.51,5569.51,5569.51,5569.51,10847,254,2047,
2004-08-19_11:46,5573.87,5573.87,5573.87,5573.87,22966,504,3764,
2004-08-19_11:47,5573.46,5573.46,5573.46,5573.46,20262,440,3088,
2004-08-19_11:48,5577.23,5577.23,5577.23,5577.23,16108,348,2238,
2004-08-19_11:49,5575.13,5575.13,5575.13,5575.13,16677,347,2565,
2004-08-19_11:50,5574.38,5574.38,5574.38,5574.38,20130,473,3268,
2004-08-19_11:51,5574.19,5574.19,5574.19,5574.19,10536,217,2047,
2004-08-19_11:52,5572.56,5572.56,5572.56,5572.56,8949,200,1525,
2004-08-19_11:53,5576.38,5576.38,5576.38,5576.38,12842,313,2334,
2004-08-19_11:54,5573.56,5573.56,5573.56,5573.56,14289,379,2580,
2004-08-19_11:55,5574.86,5574.86,5574.86,5574.86,12827,324,2315,
2004-08-19_11:56,5577.46,5577.46,5577.46,5577.46,10775,273,2046,
2004-08-19_11:57,5581.46,5581.46,5581.46,5581.46,16057,359,2710,
2004-08-19_11:58,5582.51,5582.51,5582.51,5582.51,10959,242,1929,
2004-08-19_11:59,5577.56,5577.56,5577.56,5577.56,11341,260,1772,
2004-08-19_12:00,5575.52,5575.52,5575.52,5575.52,14920,307,2356,
2004-08-19_12:01,5577.07,5577.07,5577.07,5577.07,13870,320,2419,
2004-08-19_12:02,5571.35,5571.35,5571.35,5571.35,8406,172,1437,
2004-08-19_12:03,5569.55,5569.55,5569.55,5569.55,11170,256,2084,
2004-08-19_12:04,5567.13,5567.13,5567.13,5567.13,13705,302,2297,
2004-08-19_12:05,5566.12,5566.12,5566.12,5566.12,13674,313,2153,
2004-08-19_12:06,5566.63,5566.63,5566.63,5566.63,7338,192,1397,
2004-08-19_12:07,5562.02,5562.02,5562.02,5562.02,13242,330,2190,
2004-08-19_12:08,5564.91,5564.91,5564.91,5564.91,7420,181,1438,
2004-08-19_12:09,5562.95,5562.95,5562.95,5562.95,6660,146,1112,
2004-08-19_12:10,5562.97,5562.97,5562.97,5562.97,7841,149,1319,
2004-08-19_12:11,5562.74,5562.74,5562.74,5562.74,9063,210,1560,
2004-08-19_12:12,5563.31,5563.31,5563.31,5563.31,7484,213,1280,
2004-08-19_12:13,5563.37,5563.37,5563.37,5563.37,4263,84,846,
2004-08-19_12:14,5561.01,5561.01,5561.01,5561.01,6574,144,1251,
2004-08-19_12:15,5560.97,5560.97,5560.97,5560.97,7319,183,1294,
2004-08-19_12:16,5563.06,5563.06,5563.06,5563.06,4792,101,925,
2004-08-19_12:17,5563.17,5563.17,5563.17,5563.17,5442,129,1052,
2004-08-19_12:18,5563.95,5563.95,5563.95,5563.95,6097,133,1253,
2004-08-19_12:19,5561.91,5561.91,5561.91,5561.91,6442,152,1271,
2004-08-19_12:20,5564.57,5564.57,5564.57,5564.57,3301,75,724,
2004-08-19_12:21,5563.98,5563.98,5563.98,5563.98,7635,186,1370,
2004-08-19_12:22,5563.12,5563.12,5563.12,5563.12,6975,163,1334,
2004-08-19_12:23,5563.04,5563.04,5563.04,5563.04,6014,108,853,
2004-08-19_12:24,5563.89,5563.89,5563.89,5563.89,5761,125,1104,
2004-08-19_12:25,5564.15,5564.15,5564.15,5564.15,7683,161,1313,
2004-08-19_12:26,5565.44,5565.44,5565.44,5565.44,5629,163,1056,
2004-08-19_12:27,5564.78,5564.78,5564.78,5564.78,5408,105,938,
2004-08-19_12:28,5568.88,5568.88,5568.88,5568.88,10143,247,1790,
2004-08-19_12:29,5565.99,5565.99,5565.99,5565.99,8983,206,1713,
2004-08-19_12:30,5571.21,5571.21,5571.21,5571.21,8469,194,1284,
2004-08-19_12:31,5572.88,5572.88,5572.88,5572.88,8518,182,1556,
2004-08-19_12:32,5573.84,5573.84,5573.84,5573.84,9674,196,1743,
2004-08-19_12:33,5572.79,5572.79,5572.79,5572.79,9753,234,1778,
2004-08-19_12:34,5568.81,5568.81,5568.81,5568.81,6388,154,1161,
2004-08-19_12:35,5570.27,5570.27,5570.27,5570.27,9658,215,1711,
2004-08-19_12:36,5575.89,5575.89,5575.89,5575.89,9498,239,1699,
2004-08-19_12:37,5573.75,5573.75,5573.75,5573.75,7015,170,1235,
2004-08-19_12:38,5576.31,5576.31,5576.31,5576.31,7932,213,1557,
2004-08-19_12:39,5577.49,5577.49,5577.49,5577.49,10224,224,1887,
2004-08-19_12:40,5575.18,5575.18,5575.18,5575.18,10406,246,1863,
2004-08-19_12:41,5575.58,5575.58,5575.58,5575.58,7426,142,1221,
2004-08-19_12:42,5580.25,5580.25,5580.25,5580.25,8846,184,1636,
2004-08-19_12:43,5578.49,5578.49,5578.49,5578.49,8930,181,1665,
2004-08-19_12:44,5578.52,5578.52,5578.52,5578.52,6875,139,1264,
2004-08-19_12:45,5578.75,5578.75,5578.75,5578.75,10296,221,1667,
2004-08-19_12:46,5581.48,5581.48,5581.48,5581.48,12327,306,2314,
2004-08-19_12:47,5581.39,5581.39,5581.39,5581.39,9411,226,1802,
2004-08-19_12:48,5580.10,5580.10,5580.10,5580.10,9253,221,1654,
2004-08-19_12:49,5582.94,5582.94,5582.94,5582.94,11048,248,2122,
2004-08-19_12:50,5579.58,5579.58,5579.58,5579.58,9668,231,1897,
2004-08-19_12:51,5583.03,5583.03,5583.03,5583.03,10858,219,1995,
2004-08-19_12:52,5583.41,5583.41,5583.41,5583.41,12750,248,2124,
2004-08-19_12:53,5581.77,5581.77,5581.77,5581.77,12963,291,2426,
2004-08-19_12:54,5585.68,5585.68,5585.68,5585.68,9149,216,1671,
2004-08-19_12:55,5584.78,5584.78,5584.78,5584.78,7573,171,1402,
2004-08-19_12:56,5586.11,5586.11,5586.11,5586.11,11224,265,2174,
2004-08-19_12:57,5582.82,5582.82,5582.82,5582.82,14739,361,2693,
2004-08-19_12:58,5587.15,5587.15,5587.15,5587.15,9105,219,1984,
2004-08-19_12:59,5591.16,5591.16,5591.16,5591.16,11191,290,2171,
2004-08-19_13:00,5587.91,5587.91,5587.91,5587.91,13606,326,2371,
2004-08-19_13:01,5585.01,5585.01,5585.01,5585.01,11301,234,1972,
2004-08-19_13:02,5585.98,5585.98,5585.98,5585.98,8999,213,1618,
2004-08-19_13:03,5585.25,5585.25,5585.25,5585.25,13362,342,2574,
2004-08-19_13:04,5585.21,5585.21,5585.21,5585.21,12300,272,2358,
2004-08-19_13:05,5593.46,5593.46,5593.46,5593.46,10299,225,1838,
2004-08-19_13:06,5593.70,5593.70,5593.70,5593.70,11437,249,1977,
2004-08-19_13:07,5591.88,5591.88,5591.88,5591.88,13770,296,2524,
2004-08-19_13:08,5588.68,5588.68,5588.68,5588.68,13517,304,2430,
2004-08-19_13:09,5591.55,5591.55,5591.55,5591.55,11360,262,1834,
2004-08-19_13:10,5595.38,5595.38,5595.38,5595.38,17285,424,3093,
2004-08-19_13:11,5594.03,5594.03,5594.03,5594.03,19866,481,3534,
2004-08-19_13:12,5595.24,5595.24,5595.24,5595.24,23711,677,3979,
2004-08-19_13:13,5597.01,5597.01,5597.01,5597.01,29751,867,5164,
2004-08-19_13:14,5599.45,5599.45,5599.45,5599.45,23148,587,4284,
2004-08-19_13:15,5598.90,5598.90,5598.90,5598.90,18215,410,3075,
2004-08-19_13:16,5597.95,5597.95,5597.95,5597.95,12834,429,2408,
2004-08-19_13:17,5602.81,5602.81,5602.81,5602.81,22468,568,3789,
2004-08-19_13:18,5603.28,5603.28,5603.28,5603.28,22742,568,3703,
2004-08-19_13:19,5603.18,5603.18,5603.18,5603.18,15166,313,2707,
2004-08-19_13:20,5601.72,5601.72,5601.72,5601.72,16675,364,2671,
2004-08-19_13:21,5605.04,5605.04,5605.04,5605.04,18585,445,3489,
2004-08-19_13:22,5600.58,5600.58,5600.58,5600.58,18670,375,3069,
2004-08-19_13:23,5602.73,5602.73,5602.73,5602.73,14023,317,2599,
2004-08-19_13:24,5601.39,5601.39,5601.39,5601.39,22020,476,4003,
2004-08-19_13:25,5598.24,5598.24,5598.24,5598.24,25739,562,4451,
2004-08-19_13:26,5598.24,5598.24,5598.24,5598.24,0,0,0,
2004-08-19_13:27,5598.24,5598.24,5598.24,5598.24,0,0,0,
2004-08-19_13:28,5598.24,5598.24,5598.24,5598.24,0,0,0,
2004-08-19_13:29,5598.24,5598.24,5598.24,5598.24,0,0,0,
2004-08-19_13:30,5602.99,5602.99,5602.99,5602.99,140838,3077,22423,
2004-08-20_09:01,5601.35,5601.35,5601.35,5601.35,92608,1906,15748,
2004-08-20_09:02,5597.67,5597.67,5597.67,5597.67,33026,762,5777,
2004-08-20_09:03,5591.03,5591.03,5591.03,5591.03,25547,607,4477,
2004-08-20_09:04,5592.01,5592.01,5592.01,5592.01,28546,678,5017,
2004-08-20_09:05,5594.94,5594.94,5594.94,5594.94,33094,823,6189,
2004-08-20_09:06,5599.51,5599.51,5599.51,5599.51,33409,746,5823,
2004-08-20_09:07,5608.89,5608.89,5608.89,5608.89,25676,613,4707,
2004-08-20_09:08,5614.92,5614.92,5614.92,5614.92,37480,939,6476,
2004-08-20_09:09,5624.91,5624.91,5624.91,5624.91,51304,1165,7866,
2004-08-20_09:10,5625.42,5625.42,5625.42,5625.42,37965,864,5918,
2004-08-20_09:11,5629.87,5629.87,5629.87,5629.87,43451,1038,6525,
2004-08-20_09:12,5629.08,5629.08,5629.08,5629.08,56333,1286,8099,
2004-08-20_09:13,5627.10,5627.10,5627.10,5627.10,44911,972,7039,
2004-08-20_09:14,5627.91,5627.91,5627.91,5627.91,34402,745,5118,
2004-08-20_09:15,5622.20,5622.20,5622.20,5622.20,35449,800,5804,
2004-08-20_09:16,5618.32,5618.32,5618.32,5618.32,36025,729,5515,
2004-08-20_09:17,5612.95,5612.95,5612.95,5612.95,23732,501,4017,
2004-08-20_09:18,5609.26,5609.26,5609.26,5609.26,25833,639,4300,
2004-08-20_09:19,5601.36,5601.36,5601.36,5601.36,28927,643,5012,
2004-08-20_09:20,5605.28,5605.28,5605.28,5605.28,24835,542,4469,
2004-08-20_09:21,5599.37,5599.37,5599.37,5599.37,18401,440,3286,
2004-08-20_09:22,5599.85,5599.85,5599.85,5599.85,23036,497,4026,
2004-08-20_09:23,5602.97,5602.97,5602.97,5602.97,25138,534,4370,
2004-08-20_09:24,5601.65,5601.65,5601.65,5601.65,18490,392,3269,
2004-08-20_09:25,5609.67,5609.67,5609.67,5609.67,16681,407,3241,
2004-08-20_09:26,5611.65,5611.65,5611.65,5611.65,23072,541,4296,
2004-08-20_09:27,5615.75,5615.75,5615.75,5615.75,24932,599,4315,
2004-08-20_09:28,5621.14,5621.14,5621.14,5621.14,15415,366,2770,
2004-08-20_09:29,5622.96,5622.96,5622.96,5622.96,22292,557,4171,
2004-08-20_09:30,5625.40,5625.40,5625.40,5625.40,22838,508,4294,
2004-08-20_09:31,5624.31,5624.31,5624.31,5624.31,21004,475,3629,
2004-08-20_09:32,5625.24,5625.24,5625.24,5625.24,20220,472,3503,
2004-08-20_09:33,5625.11,5625.11,5625.11,5625.11,25919,636,4349,
2004-08-20_09:34,5626.36,5626.36,5626.36,5626.36,21638,500,3816,
2004-08-20_09:35,5626.17,5626.17,5626.17,5626.17,17222,439,3206,
2004-08-20_09:36,5628.42,5628.42,5628.42,5628.42,22110,606,4103,
2004-08-20_09:37,5626.93,5626.93,5626.93,5626.93,23698,546,3920,
2004-08-20_09:38,5628.09,5628.09,5628.09,5628.09,16410,368,3004,
2004-08-20_09:39,5628.18,5628.18,5628.18,5628.18,13909,300,2426,
2004-08-20_09:40,5625.60,5625.60,5625.60,5625.60,19665,463,3435,
2004-08-20_09:41,5626.47,5626.47,5626.47,5626.47,18517,401,3094,
2004-08-20_09:42,5626.34,5626.34,5626.34,5626.34,12172,277,2493,
2004-08-20_09:43,5623.42,5623.42,5623.42,5623.42,17098,373,3016,
2004-08-20_09:44,5626.19,5626.19,5626.19,5626.19,17154,396,3345,
2004-08-20_09:45,5621.66,5621.66,5621.66,5621.66,13329,310,2481,
2004-08-20_09:46,5623.66,5623.66,5623.66,5623.66,12478,300,2420,
2004-08-20_09:47,5617.87,5617.87,5617.87,5617.87,18672,445,3350,
2004-08-20_09:48,5617.37,5617.37,5617.37,5617.37,15279,324,2792,
2004-08-20_09:49,5615.40,5615.40,5615.40,5615.40,12258,308,2039,
2004-08-20_09:50,5614.99,5614.99,5614.99,5614.99,15525,379,2860,
2004-08-20_09:51,5609.65,5609.65,5609.65,5609.65,18397,428,3321,
2004-08-20_09:52,5611.88,5611.88,5611.88,5611.88,16055,354,2704,
2004-08-20_09:53,5611.49,5611.49,5611.49,5611.49,13198,304,2215,
2004-08-20_09:54,5608.72,5608.72,5608.72,5608.72,18386,413,3138,
2004-08-20_09:55,5611.82,5611.82,5611.82,5611.82,15021,333,2623,
2004-08-20_09:56,5611.06,5611.06,5611.06,5611.06,16043,350,2609,
2004-08-20_09:57,5613.28,5613.28,5613.28,5613.28,15417,347,2843,
2004-08-20_09:58,5614.72,5614.72,5614.72,5614.72,17522,417,2718,
2004-08-20_09:59,5618.37,5618.37,5618.37,5618.37,12676,271,2353,
2004-08-20_10:00,5620.06,5620.06,5620.06,5620.06,9797,206,1800,
2004-08-20_10:01,5618.16,5618.16,5618.16,5618.16,14524,318,2769,
2004-08-20_10:02,5622.39,5622.39,5622.39,5622.39,15578,319,2566,
2004-08-20_10:03,5617.57,5617.57,5617.57,5617.57,10339,206,1835,
2004-08-20_10:04,5620.12,5620.12,5620.12,5620.12,12981,310,2237,
2004-08-20_10:05,5620.54,5620.54,5620.54,5620.54,12627,264,2508,
2004-08-20_10:06,5620.72,5620.72,5620.72,5620.72,10254,242,1938,
2004-08-20_10:07,5620.57,5620.57,5620.57,5620.57,8026,171,1503,
2004-08-20_10:08,5617.95,5617.95,5617.95,5617.95,10484,226,2045,
2004-08-20_10:09,5618.33,5618.33,5618.33,5618.33,12837,257,2096,
2004-08-20_10:10,5617.69,5617.69,5617.69,5617.69,8304,162,1559,
2004-08-20_10:11,5615.89,5615.89,5615.89,5615.89,10760,219,1891,
2004-08-20_10:12,5615.85,5615.85,5615.85,5615.85,13555,299,2502,
2004-08-20_10:13,5618.91,5618.91,5618.91,5618.91,12809,296,2368,
2004-08-20_10:14,5615.72,5615.72,5615.72,5615.72,8731,188,1705,
2004-08-20_10:15,5615.63,5615.63,5615.63,5615.63,11713,266,2295,
2004-08-20_10:16,5619.14,5619.14,5619.14,5619.14,10568,255,2201,
2004-08-20_10:17,5619.44,5619.44,5619.44,5619.44,8014,151,1507,
2004-08-20_10:18,5614.20,5614.20,5614.20,5614.20,9428,202,1827,
2004-08-20_10:19,5622.64,5622.64,5622.64,5622.64,16186,363,2563,
2004-08-20_10:20,5624.51,5624.51,5624.51,5624.51,13856,321,2531,
2004-08-20_10:21,5620.17,5620.17,5620.17,5620.17,10985,237,2041,
2004-08-20_10:22,5621.97,5621.97,5621.97,5621.97,16126,359,3180,
2004-08-20_10:23,5624.36,5624.36,5624.36,5624.36,16023,345,2957,
2004-08-20_10:24,5627.32,5627.32,5627.32,5627.32,17070,364,2754,
2004-08-20_10:25,5629.90,5629.90,5629.90,5629.90,18826,428,3554,
2004-08-20_10:26,5626.15,5626.15,5626.15,5626.15,23578,519,4353,
2004-08-20_10:27,5634.76,5634.76,5634.76,5634.76,22506,489,3834,
2004-08-20_10:28,5637.45,5637.45,5637.45,5637.45,23197,430,3374,
2004-08-20_10:29,5641.15,5641.15,5641.15,5641.15,35549,715,5459,
2004-08-20_10:30,5644.47,5644.47,5644.47,5644.47,28540,666,4980,
2004-08-20_10:31,5648.64,5648.64,5648.64,5648.64,27673,685,4278,
2004-08-20_10:32,5650.19,5650.19,5650.19,5650.19,28955,705,5039,
2004-08-20_10:33,5649.09,5649.09,5649.09,5649.09,28984,661,4936,
2004-08-20_10:34,5648.95,5648.95,5648.95,5648.95,22553,531,3862,
2004-08-20_10:35,5653.16,5653.16,5653.16,5653.16,17195,416,3055,
2004-08-20_10:36,5648.66,5648.66,5648.66,5648.66,21109,476,4015,
2004-08-20_10:37,5644.71,5644.71,5644.71,5644.71,20601,450,3514,
2004-08-20_10:38,5644.56,5644.56,5644.56,5644.56,15993,325,2778,
2004-08-20_10:39,5641.74,5641.74,5641.74,5641.74,15353,316,2720,
2004-08-20_10:40,5641.51,5641.51,5641.51,5641.51,16495,356,2952,
2004-08-20_10:41,5645.81,5645.81,5645.81,5645.81,13582,303,2404,
2004-08-20_10:42,5639.45,5639.45,5639.45,5639.45,9870,207,1805,
2004-08-20_10:43,5641.63,5641.63,5641.63,5641.63,11837,249,2291,
2004-08-20_10:44,5637.50,5637.50,5637.50,5637.50,11340,230,2042,
2004-08-20_10:45,5638.55,5638.55,5638.55,5638.55,8155,152,1465,
2004-08-20_10:46,5636.53,5636.53,5636.53,5636.53,9316,198,1787,
2004-08-20_10:47,5639.00,5639.00,5639.00,5639.00,10830,222,1893,
2004-08-20_10:48,5635.33,5635.33,5635.33,5635.33,8385,172,1563,
2004-08-20_10:49,5636.11,5636.11,5636.11,5636.11,7625,171,1168,
2004-08-20_10:50,5638.83,5638.83,5638.83,5638.83,17369,401,2635,
2004-08-20_10:51,5642.23,5642.23,5642.23,5642.23,16052,336,2464,
2004-08-20_10:52,5644.67,5644.67,5644.67,5644.67,10902,237,1861,
2004-08-20_10:53,5646.06,5646.06,5646.06,5646.06,12939,313,2308,
2004-08-20_10:54,5647.41,5647.41,5647.41,5647.41,14432,313,2440,
2004-08-20_10:55,5647.16,5647.16,5647.16,5647.16,13030,321,2242,
2004-08-20_10:56,5646.41,5646.41,5646.41,5646.41,12012,274,1918,
2004-08-20_10:57,5650.13,5650.13,5650.13,5650.13,19361,470,3430,
2004-08-20_10:58,5653.51,5653.51,5653.51,5653.51,23643,533,3622,
2004-08-20_10:59,5657.28,5657.28,5657.28,5657.28,14647,305,2354,
2004-08-20_11:00,5653.38,5653.38,5653.38,5653.38,18648,468,3151,
2004-08-20_11:01,5656.96,5656.96,5656.96,5656.96,19213,431,3392,
2004-08-20_11:02,5656.82,5656.82,5656.82,5656.82,16888,336,2907,
2004-08-20_11:03,5660.07,5660.07,5660.07,5660.07,15490,305,2620,
2004-08-20_11:04,5658.97,5658.97,5658.97,5658.97,24444,413,3666,
2004-08-20_11:05,5663.43,5663.43,5663.43,5663.43,22662,404,3431,
2004-08-20_11:06,5664.50,5664.50,5664.50,5664.50,16591,298,2558,
2004-08-20_11:07,5670.35,5670.35,5670.35,5670.35,26140,534,3723,
2004-08-20_11:08,5666.16,5666.16,5666.16,5666.16,25191,498,3927,
2004-08-20_11:09,5667.58,5667.58,5667.58,5667.58,22633,448,3292,
2004-08-20_11:10,5667.72,5667.72,5667.72,5667.72,17655,356,2826,
2004-08-20_11:11,5664.76,5664.76,5664.76,5664.76,21914,441,3426,
2004-08-20_11:12,5661.88,5661.88,5661.88,5661.88,18616,341,3051,
2004-08-20_11:13,5662.46,5662.46,5662.46,5662.46,15538,326,2452,
2004-08-20_11:14,5655.69,5655.69,5655.69,5655.69,15230,329,2682,
2004-08-20_11:15,5656.89,5656.89,5656.89,5656.89,19672,386,3185,
2004-08-20_11:16,5653.07,5653.07,5653.07,5653.07,15724,304,2503,
2004-08-20_11:17,5652.06,5652.06,5652.06,5652.06,12279,230,1897,
2004-08-20_11:18,5649.71,5649.71,5649.71,5649.71,14817,330,2486,
2004-08-20_11:19,5647.52,5647.52,5647.52,5647.52,16237,325,2449,
2004-08-20_11:20,5646.75,5646.75,5646.75,5646.75,12123,240,1967,
2004-08-20_11:21,5642.99,5642.99,5642.99,5642.99,12039,268,2168,
2004-08-20_11:22,5641.38,5641.38,5641.38,5641.38,13588,295,2193,
2004-08-20_11:23,5644.25,5644.25,5644.25,5644.25,12556,273,2091,
2004-08-20_11:24,5636.92,5636.92,5636.92,5636.92,11906,255,1606,
2004-08-20_11:25,5640.05,5640.05,5640.05,5640.05,18158,362,2591,
2004-08-20_11:26,5635.33,5635.33,5635.33,5635.33,12835,278,2374,
2004-08-20_11:27,5640.15,5640.15,5640.15,5640.15,8702,195,1601,
2004-08-20_11:28,5632.73,5632.73,5632.73,5632.73,11747,258,1982,
2004-08-20_11:29,5633.83,5633.83,5633.83,5633.83,12224,266,2145,
2004-08-20_11:30,5631.40,5631.40,5631.40,5631.40,12989,270,2094,
2004-08-20_11:31,5634.18,5634.18,5634.18,5634.18,8239,172,1353,
2004-08-20_11:32,5636.07,5636.07,5636.07,5636.07,12027,283,2213,
2004-08-20_11:33,5633.54,5633.54,5633.54,5633.54,9091,202,1655,
2004-08-20_11:34,5634.23,5634.23,5634.23,5634.23,4818,109,1031,
2004-08-20_11:35,5638.15,5638.15,5638.15,5638.15,6690,163,1381,
2004-08-20_11:36,5633.01,5633.01,5633.01,5633.01,7007,175,1451,
2004-08-20_11:37,5642.98,5642.98,5642.98,5642.98,6488,142,1311,
2004-08-20_11:38,5634.88,5634.88,5634.88,5634.88,4883,99,887,
2004-08-20_11:39,5637.49,5637.49,5637.49,5637.49,6826,172,1472,
2004-08-20_11:40,5641.53,5641.53,5641.53,5641.53,7924,175,1542,
2004-08-20_11:41,5639.00,5639.00,5639.00,5639.00,4707,86,870,
2004-08-20_11:42,5645.26,5645.26,5645.26,5645.26,7463,149,1219,
2004-08-20_11:43,5640.12,5640.12,5640.12,5640.12,7378,170,1440,
2004-08-20_11:44,5639.68,5639.68,5639.68,5639.68,6357,135,1296,
2004-08-20_11:45,5640.81,5640.81,5640.81,5640.81,6269,140,1009,
2004-08-20_11:46,5641.37,5641.37,5641.37,5641.37,9887,241,1731,
2004-08-20_11:47,5641.91,5641.91,5641.91,5641.91,10128,205,1672,
2004-08-20_11:48,5638.53,5638.53,5638.53,5638.53,6680,157,1177,
2004-08-20_11:49,5642.98,5642.98,5642.98,5642.98,8870,217,1647,
2004-08-20_11:50,5641.85,5641.85,5641.85,5641.85,10516,226,1888,
2004-08-20_11:51,5645.99,5645.99,5645.99,5645.99,9124,195,1814,
2004-08-20_11:52,5645.72,5645.72,5645.72,5645.72,6142,128,1168,
2004-08-20_11:53,5644.74,5644.74,5644.74,5644.74,10325,214,1729,
2004-08-20_11:54,5644.85,5644.85,5644.85,5644.85,7690,149,1423,
2004-08-20_11:55,5645.49,5645.49,5645.49,5645.49,8171,171,1297,
2004-08-20_11:56,5643.63,5643.63,5643.63,5643.63,9956,221,1456,
2004-08-20_11:57,5643.18,5643.18,5643.18,5643.18,8184,168,1406,
2004-08-20_11:58,5642.94,5642.94,5642.94,5642.94,8472,190,1342,
2004-08-20_11:59,5643.18,5643.18,5643.18,5643.18,8309,190,981,
2004-08-20_12:00,5641.31,5641.31,5641.31,5641.31,8829,192,1700,
2004-08-20_12:01,5634.54,5634.54,5634.54,5634.54,15237,390,2242,
2004-08-20_12:02,5635.91,5635.91,5635.91,5635.91,10947,250,1678,
2004-08-20_12:03,5631.74,5631.74,5631.74,5631.74,14747,314,2436,
2004-08-20_12:04,5630.00,5630.00,5630.00,5630.00,14954,324,2476,
2004-08-20_12:05,5628.50,5628.50,5628.50,5628.50,14359,303,2269,
2004-08-20_12:06,5627.76,5627.76,5627.76,5627.76,12799,251,2001,
2004-08-20_12:07,5623.10,5623.10,5623.10,5623.10,13447,301,2498,
2004-08-20_12:08,5623.84,5623.84,5623.84,5623.84,12651,250,2296,
2004-08-20_12:09,5620.80,5620.80,5620.80,5620.80,9127,193,1656,
2004-08-20_12:10,5622.15,5622.15,5622.15,5622.15,13520,291,1956,
2004-08-20_12:11,5620.78,5620.78,5620.78,5620.78,12809,265,2109,
2004-08-20_12:12,5619.96,5619.96,5619.96,5619.96,11320,246,1794,
2004-08-20_12:13,5619.53,5619.53,5619.53,5619.53,7919,183,1285,
2004-08-20_12:14,5616.64,5616.64,5616.64,5616.64,10415,206,1935,
2004-08-20_12:15,5621.30,5621.30,5621.30,5621.30,11011,236,1905,
2004-08-20_12:16,5617.93,5617.93,5617.93,5617.93,7190,159,1352,
2004-08-20_12:17,5623.51,5623.51,5623.51,5623.51,6950,169,1446,
2004-08-20_12:18,5621.88,5621.88,5621.88,5621.88,8114,191,1652,
2004-08-20_12:19,5624.34,5624.34,5624.34,5624.34,7320,170,1436,
2004-08-20_12:20,5627.38,5627.38,5627.38,5627.38,4552,111,915,
2004-08-20_12:21,5624.30,5624.30,5624.30,5624.30,7901,178,1346,
2004-08-20_12:22,5626.39,5626.39,5626.39,5626.39,10430,244,1525,
2004-08-20_12:23,5632.99,5632.99,5632.99,5632.99,5747,127,1002,
2004-08-20_12:24,5632.98,5632.98,5632.98,5632.98,6014,128,1155,
2004-08-20_12:25,5630.21,5630.21,5630.21,5630.21,7414,174,1412,
2004-08-20_12:26,5632.32,5632.32,5632.32,5632.32,7616,148,1303,
2004-08-20_12:27,5628.54,5628.54,5628.54,5628.54,4796,102,877,
2004-08-20_12:28,5631.38,5631.38,5631.38,5631.38,9891,225,1640,
2004-08-20_12:29,5630.10,5630.10,5630.10,5630.10,7032,150,1340,
2004-08-20_12:30,5632.32,5632.32,5632.32,5632.32,5088,104,981,
2004-08-20_12:31,5628.22,5628.22,5628.22,5628.22,5829,127,1154,
2004-08-20_12:32,5626.00,5626.00,5626.00,5626.00,5896,116,1253,
2004-08-20_12:33,5625.06,5625.06,5625.06,5625.06,5755,122,1181,
2004-08-20_12:34,5626.67,5626.67,5626.67,5626.67,3512,69,721,
2004-08-20_12:35,5625.18,5625.18,5625.18,5625.18,7234,154,1454,
2004-08-20_12:36,5627.05,5627.05,5627.05,5627.05,7469,152,1394,
2004-08-20_12:37,5626.19,5626.19,5626.19,5626.19,6493,127,1090,
2004-08-20_12:38,5623.00,5623.00,5623.00,5623.00,6030,136,1149,
2004-08-20_12:39,5622.45,5622.45,5622.45,5622.45,7911,187,1351,
2004-08-20_12:40,5621.67,5621.67,5621.67,5621.67,8018,186,1308,
2004-08-20_12:41,5621.42,5621.42,5621.42,5621.42,8031,203,1338,
2004-08-20_12:42,5617.17,5617.17,5617.17,5617.17,9477,214,1722,
2004-08-20_12:43,5620.13,5620.13,5620.13,5620.13,10722,226,1954,
2004-08-20_12:44,5617.05,5617.05,5617.05,5617.05,6087,143,1211,
2004-08-20_12:45,5618.44,5618.44,5618.44,5618.44,8157,174,1450,
2004-08-20_12:46,5620.26,5620.26,5620.26,5620.26,9086,203,1732,
2004-08-20_12:47,5619.77,5619.77,5619.77,5619.77,8484,180,1547,
2004-08-20_12:48,5619.92,5619.92,5619.92,5619.92,4985,113,1008,
2004-08-20_12:49,5620.08,5620.08,5620.08,5620.08,8870,183,1649,
2004-08-20_12:50,5621.96,5621.96,5621.96,5621.96,10491,242,1847,
2004-08-20_12:51,5622.39,5622.39,5622.39,5622.39,7192,155,1220,
2004-08-20_12:52,5625.51,5625.51,5625.51,5625.51,8831,186,1479,
2004-08-20_12:53,5626.26,5626.26,5626.26,5626.26,9054,275,1962,
2004-08-20_12:54,5623.95,5623.95,5623.95,5623.95,5961,151,1266,
2004-08-20_12:55,5625.35,5625.35,5625.35,5625.35,4690,98,908,
2004-08-20_12:56,5622.56,5622.56,5622.56,5622.56,7591,179,1528,
2004-08-20_12:57,5625.16,5625.16,5625.16,5625.16,8962,176,1537,
2004-08-20_12:58,5623.92,5623.92,5623.92,5623.92,5923,130,1085,
2004-08-20_12:59,5626.80,5626.80,5626.80,5626.80,6503,150,1183,
2004-08-20_13:00,5627.24,5627.24,5627.24,5627.24,8805,191,1540,
2004-08-20_13:01,5626.51,5626.51,5626.51,5626.51,7307,148,1275,
2004-08-20_13:02,5623.94,5623.94,5623.94,5623.94,5023,112,921,
2004-08-20_13:03,5621.29,5621.29,5621.29,5621.29,7623,171,1458,
2004-08-20_13:04,5624.96,5624.96,5624.96,5624.96,9499,237,1566,
2004-08-20_13:05,5621.98,5621.98,5621.98,5621.98,6775,144,1182,
2004-08-20_13:06,5620.12,5620.12,5620.12,5620.12,8530,206,1569,
2004-08-20_13:07,5619.93,5619.93,5619.93,5619.93,9948,216,1903,
2004-08-20_13:08,5616.78,5616.78,5616.78,5616.78,9376,223,1745,
2004-08-20_13:09,5616.56,5616.56,5616.56,5616.56,7014,168,1420,
2004-08-20_13:10,5618.13,5618.13,5618.13,5618.13,15353,377,2903,
2004-08-20_13:11,5610.60,5610.60,5610.60,5610.60,17713,404,2892,
2004-08-20_13:12,5613.78,5613.78,5613.78,5613.78,11480,252,2036,
2004-08-20_13:13,5607.44,5607.44,5607.44,5607.44,19323,440,3340,
2004-08-20_13:14,5606.28,5606.28,5606.28,5606.28,17906,420,3490,
2004-08-20_13:15,5604.27,5604.27,5604.27,5604.27,16983,373,2964,
2004-08-20_13:16,5607.76,5607.76,5607.76,5607.76,12814,263,2251,
2004-08-20_13:17,5606.35,5606.35,5606.35,5606.35,14065,333,2840,
2004-08-20_13:18,5610.17,5610.17,5610.17,5610.17,15618,342,2721,
2004-08-20_13:19,5607.90,5607.90,5607.90,5607.90,10759,226,1986,
2004-08-20_13:20,5614.01,5614.01,5614.01,5614.01,12397,288,2435,
2004-08-20_13:21,5618.31,5618.31,5618.31,5618.31,19495,414,3306,
2004-08-20_13:22,5619.65,5619.65,5619.65,5619.65,20589,450,3428,
2004-08-20_13:23,5620.85,5620.85,5620.85,5620.85,12979,308,2458,
2004-08-20_13:24,5624.78,5624.78,5624.78,5624.78,21207,493,3984,
2004-08-20_13:25,5627.46,5627.46,5627.46,5627.46,22384,510,4127,
2004-08-20_13:26,5627.46,5627.46,5627.46,5627.46,0,0,0,
2004-08-20_13:27,5627.46,5627.46,5627.46,5627.46,0,0,0,
2004-08-20_13:28,5627.46,5627.46,5627.46,5627.46,0,0,0,
2004-08-20_13:29,5627.46,5627.46,5627.46,5627.46,0,0,0,
2004-08-20_13:30,5622.86,5622.86,5622.86,5622.86,139376,3360,23837,
2004-08-23_09:01,5651.77,5651.77,5651.77,5651.77,86797,2122,15576,
2004-08-23_09:02,5659.98,5659.98,5659.98,5659.98,31972,774,5442,
2004-08-23_09:03,5660.19,5660.19,5660.19,5660.19,27084,595,4170,
2004-08-23_09:04,5656.84,5656.84,5656.84,5656.84,25929,620,4293,
2004-08-23_09:05,5654.31,5654.31,5654.31,5654.31,27591,666,5012,
2004-08-23_09:06,5651.77,5651.77,5651.77,5651.77,24895,522,4273,
2004-08-23_09:07,5650.31,5650.31,5650.31,5650.31,18681,466,3288,
2004-08-23_09:08,5652.54,5652.54,5652.54,5652.54,23625,564,4287,
2004-08-23_09:09,5644.74,5644.74,5644.74,5644.74,25362,541,4293,
2004-08-23_09:10,5640.94,5640.94,5640.94,5640.94,22979,510,3493,
2004-08-23_09:11,5647.46,5647.46,5647.46,5647.46,20573,500,3676,
2004-08-23_09:12,5642.77,5642.77,5642.77,5642.77,23971,557,4086,
2004-08-23_09:13,5639.78,5639.78,5639.78,5639.78,22226,493,3768,
2004-08-23_09:14,5636.74,5636.74,5636.74,5636.74,14696,356,2700,
2004-08-23_09:15,5634.53,5634.53,5634.53,5634.53,17531,396,3333,
2004-08-23_09:16,5628.54,5628.54,5628.54,5628.54,20144,408,3614,
2004-08-23_09:17,5628.03,5628.03,5628.03,5628.03,13834,293,2661,
2004-08-23_09:18,5631.23,5631.23,5631.23,5631.23,14232,306,2812,
2004-08-23_09:19,5632.93,5632.93,5632.93,5632.93,19197,447,3587,
2004-08-23_09:20,5631.35,5631.35,5631.35,5631.35,20983,402,3352,
2004-08-23_09:21,5633.73,5633.73,5633.73,5633.73,14035,297,2319,
2004-08-23_09:22,5637.18,5637.18,5637.18,5637.18,19652,412,3448,
2004-08-23_09:23,5640.02,5640.02,5640.02,5640.02,19591,407,3473,
2004-08-23_09:24,5642.42,5642.42,5642.42,5642.42,15078,297,2926,
2004-08-23_09:25,5643.08,5643.08,5643.08,5643.08,12962,281,2390,
2004-08-23_09:26,5643.02,5643.02,5643.02,5643.02,20512,435,3411,
2004-08-23_09:27,5643.92,5643.92,5643.92,5643.92,17902,468,3333,
2004-08-23_09:28,5646.31,5646.31,5646.31,5646.31,12771,292,2372,
2004-08-23_09:29,5646.62,5646.62,5646.62,5646.62,16549,367,3052,
2004-08-23_09:30,5650.71,5650.71,5650.71,5650.71,21935,405,3494,
2004-08-23_09:31,5649.08,5649.08,5649.08,5649.08,15334,312,2683,
2004-08-23_09:32,5648.84,5648.84,5648.84,5648.84,15150,362,2672,
2004-08-23_09:33,5650.39,5650.39,5650.39,5650.39,18496,385,3199,
2004-08-23_09:34,5651.47,5651.47,5651.47,5651.47,15366,286,2639,
2004-08-23_09:35,5647.62,5647.62,5647.62,5647.62,9974,210,1828,
2004-08-23_09:36,5645.31,5645.31,5645.31,5645.31,15430,317,2584,
2004-08-23_09:37,5641.29,5641.29,5641.29,5641.29,15089,300,2866,
2004-08-23_09:38,5639.82,5639.82,5639.82,5639.82,13082,293,2169,
2004-08-23_09:39,5639.38,5639.38,5639.38,5639.38,11828,254,2112,
2004-08-23_09:40,5637.56,5637.56,5637.56,5637.56,18329,428,3116,
2004-08-23_09:41,5634.74,5634.74,5634.74,5634.74,16740,348,2763,
2004-08-23_09:42,5632.07,5632.07,5632.07,5632.07,11493,323,2111,
2004-08-23_09:43,5631.41,5631.41,5631.41,5631.41,15498,369,2637,
2004-08-23_09:44,5631.69,5631.69,5631.69,5631.69,17388,431,2910,
2004-08-23_09:45,5629.78,5629.78,5629.78,5629.78,13315,268,2358,
2004-08-23_09:46,5624.03,5624.03,5624.03,5624.03,9502,239,1793,
2004-08-23_09:47,5623.25,5623.25,5623.25,5623.25,13441,289,2587,
2004-08-23_09:48,5622.29,5622.29,5622.29,5622.29,14324,293,2519,
2004-08-23_09:49,5620.51,5620.51,5620.51,5620.51,10628,259,1928,
2004-08-23_09:50,5622.95,5622.95,5622.95,5622.95,14215,350,2640,
2004-08-23_09:51,5623.22,5623.22,5623.22,5623.22,12706,302,2591,
2004-08-23_09:52,5627.24,5627.24,5627.24,5627.24,11549,294,2074,
2004-08-23_09:53,5630.41,5630.41,5630.41,5630.41,8684,219,1595,
2004-08-23_09:54,5631.88,5631.88,5631.88,5631.88,13577,313,2387,
2004-08-23_09:55,5632.52,5632.52,5632.52,5632.52,12207,256,2162,
2004-08-23_09:56,5631.25,5631.25,5631.25,5631.25,9460,163,1656,
2004-08-23_09:57,5641.24,5641.24,5641.24,5641.24,14721,316,2536,
2004-08-23_09:58,5638.08,5638.08,5638.08,5638.08,13061,260,2520,
2004-08-23_09:59,5636.72,5636.72,5636.72,5636.72,8880,165,1773,
2004-08-23_10:00,5637.73,5637.73,5637.73,5637.73,7210,145,1488,
2004-08-23_10:01,5637.65,5637.65,5637.65,5637.65,15834,329,2414,
2004-08-23_10:02,5638.33,5638.33,5638.33,5638.33,13966,264,2170,
2004-08-23_10:03,5637.76,5637.76,5637.76,5637.76,8326,143,1507,
2004-08-23_10:04,5639.65,5639.65,5639.65,5639.65,11472,190,1875,
2004-08-23_10:05,5638.03,5638.03,5638.03,5638.03,11073,189,2022,
2004-08-23_10:06,5637.43,5637.43,5637.43,5637.43,7514,127,1470,
2004-08-23_10:07,5637.21,5637.21,5637.21,5637.21,9742,143,1466,
2004-08-23_10:08,5636.54,5636.54,5636.54,5636.54,12371,201,1865,
2004-08-23_10:09,5637.89,5637.89,5637.89,5637.89,11699,199,1879,
2004-08-23_10:10,5638.11,5638.11,5638.11,5638.11,5824,110,1090,
2004-08-23_10:11,5638.46,5638.46,5638.46,5638.46,8828,201,1638,
2004-08-23_10:12,5637.28,5637.28,5637.28,5637.28,9779,192,1816,
2004-08-23_10:13,5638.11,5638.11,5638.11,5638.11,8713,172,1609,
2004-08-23_10:14,5639.82,5639.82,5639.82,5639.82,7170,151,1325,
2004-08-23_10:15,5640.77,5640.77,5640.77,5640.77,12660,300,1975,
2004-08-23_10:16,5639.64,5639.64,5639.64,5639.64,10144,210,1863,
2004-08-23_10:17,5641.73,5641.73,5641.73,5641.73,7122,153,1261,
2004-08-23_10:18,5645.20,5645.20,5645.20,5645.20,10814,220,1876,
2004-08-23_10:19,5645.45,5645.45,5645.45,5645.45,15081,360,2583,
2004-08-23_10:20,5648.71,5648.71,5648.71,5648.71,13678,239,2178,
2004-08-23_10:21,5650.65,5650.65,5650.65,5650.65,9905,235,1900,
2004-08-23_10:22,5653.24,5653.24,5653.24,5653.24,17220,416,2926,
2004-08-23_10:23,5653.75,5653.75,5653.75,5653.75,19890,441,3284,
2004-08-23_10:24,5659.02,5659.02,5659.02,5659.02,13302,312,2292,
2004-08-23_10:25,5657.41,5657.41,5657.41,5657.41,20905,473,3427,
2004-08-23_10:26,5659.05,5659.05,5659.05,5659.05,20750,455,3614,
2004-08-23_10:27,5656.16,5656.16,5656.16,5656.16,15046,320,2830,
2004-08-23_10:28,5655.63,5655.63,5655.63,5655.63,9693,238,1809,
2004-08-23_10:29,5654.72,5654.72,5654.72,5654.72,14146,336,2532,
2004-08-23_10:30,5653.23,5653.23,5653.23,5653.23,12405,233,2034,
2004-08-23_10:31,5649.46,5649.46,5649.46,5649.46,7259,141,1322,
2004-08-23_10:32,5648.33,5648.33,5648.33,5648.33,8989,191,1728,
2004-08-23_10:33,5650.88,5650.88,5650.88,5650.88,9594,211,1795,
2004-08-23_10:34,5648.40,5648.40,5648.40,5648.40,7937,175,1393,
2004-08-23_10:35,5648.40,5648.40,5648.40,5648.40,6076,139,1079,
2004-08-23_10:36,5649.62,5649.62,5649.62,5649.62,10039,234,1741,
2004-08-23_10:37,5650.13,5650.13,5650.13,5650.13,9428,196,1615,
2004-08-23_10:38,5651.87,5651.87,5651.87,5651.87,7305,122,1139,
2004-08-23_10:39,5649.42,5649.42,5649.42,5649.42,7447,169,1353,
2004-08-23_10:40,5653.16,5653.16,5653.16,5653.16,7525,165,1327,
2004-08-23_10:41,5650.36,5650.36,5650.36,5650.36,5903,110,1085,
2004-08-23_10:42,5652.90,5652.90,5652.90,5652.90,6333,148,952,
2004-08-23_10:43,5657.29,5657.29,5657.29,5657.29,9432,183,1522,
2004-08-23_10:44,5652.30,5652.30,5652.30,5652.30,8904,206,1638,
2004-08-23_10:45,5653.72,5653.72,5653.72,5653.72,5541,116,991,
2004-08-23_10:46,5653.05,5653.05,5653.05,5653.05,7649,193,1385,
2004-08-23_10:47,5652.37,5652.37,5652.37,5652.37,8518,179,1452,
2004-08-23_10:48,5650.17,5650.17,5650.17,5650.17,6404,155,1172,
2004-08-23_10:49,5652.66,5652.66,5652.66,5652.66,6195,131,961,
2004-08-23_10:50,5651.55,5651.55,5651.55,5651.55,8831,192,1432,
2004-08-23_10:51,5650.38,5650.38,5650.38,5650.38,8730,183,1461,
2004-08-23_10:52,5649.13,5649.13,5649.13,5649.13,5777,104,975,
2004-08-23_10:53,5650.17,5650.17,5650.17,5650.17,6597,113,1139,
2004-08-23_10:54,5649.87,5649.87,5649.87,5649.87,8319,159,1367,
2004-08-23_10:55,5649.38,5649.38,5649.38,5649.38,6416,122,1159,
2004-08-23_10:56,5649.94,5649.94,5649.94,5649.94,4825,108,877,
2004-08-23_10:57,5650.72,5650.72,5650.72,5650.72,9264,217,1447,
2004-08-23_10:58,5652.15,5652.15,5652.15,5652.15,9181,195,1517,
2004-08-23_10:59,5651.93,5651.93,5651.93,5651.93,6612,149,1102,
2004-08-23_11:00,5654.58,5654.58,5654.58,5654.58,7751,176,1436,
2004-08-23_11:01,5653.93,5653.93,5653.93,5653.93,8487,188,1550,
2004-08-23_11:02,5655.93,5655.93,5655.93,5655.93,9535,218,1526,
2004-08-23_11:03,5654.38,5654.38,5654.38,5654.38,7159,148,1175,
2004-08-23_11:04,5654.17,5654.17,5654.17,5654.17,11067,248,1818,
2004-08-23_11:05,5660.70,5660.70,5660.70,5660.70,10651,286,2010,
2004-08-23_11:06,5659.23,5659.23,5659.23,5659.23,8451,195,1417,
2004-08-23_11:07,5665.86,5665.86,5665.86,5665.86,12032,310,2291,
2004-08-23_11:08,5667.99,5667.99,5667.99,5667.99,18109,460,3342,
2004-08-23_11:09,5670.95,5670.95,5670.95,5670.95,15267,407,3006,
2004-08-23_11:10,5673.46,5673.46,5673.46,5673.46,11735,335,2112,
2004-08-23_11:11,5670.59,5670.59,5670.59,5670.59,16855,425,3169,
2004-08-23_11:12,5674.40,5674.40,5674.40,5674.40,16614,439,2998,
2004-08-23_11:13,5670.80,5670.80,5670.80,5670.80,12457,308,1970,
2004-08-23_11:14,5669.11,5669.11,5669.11,5669.11,11832,285,2156,
2004-08-23_11:15,5667.78,5667.78,5667.78,5667.78,13780,275,2360,
2004-08-23_11:16,5665.90,5665.90,5665.90,5665.90,9933,203,1648,
2004-08-23_11:17,5665.55,5665.55,5665.55,5665.55,7706,148,1158,
2004-08-23_11:18,5665.91,5665.91,5665.91,5665.91,10632,240,1775,
2004-08-23_11:19,5666.65,5666.65,5666.65,5666.65,8189,158,1449,
2004-08-23_11:20,5666.88,5666.88,5666.88,5666.88,5336,124,951,
2004-08-23_11:21,5663.71,5663.71,5663.71,5663.71,7457,147,1413,
2004-08-23_11:22,5665.32,5665.32,5665.32,5665.32,6883,145,1290,
2004-08-23_11:23,5665.93,5665.93,5665.93,5665.93,7901,157,1180,
2004-08-23_11:24,5664.94,5664.94,5664.94,5664.94,4047,92,809,
2004-08-23_11:25,5665.02,5665.02,5665.02,5665.02,8436,158,1349,
2004-08-23_11:26,5665.04,5665.04,5665.04,5665.04,7265,149,1295,
2004-08-23_11:27,5666.18,5666.18,5666.18,5666.18,5593,120,1021,
2004-08-23_11:28,5664.38,5664.38,5664.38,5664.38,7605,150,1175,
2004-08-23_11:29,5664.34,5664.34,5664.34,5664.34,9588,194,1549,
2004-08-23_11:30,5662.84,5662.84,5662.84,5662.84,7085,153,1453,
2004-08-23_11:31,5663.79,5663.79,5663.79,5663.79,4462,103,832,
2004-08-23_11:32,5661.61,5661.61,5661.61,5661.61,7727,152,1552,
2004-08-23_11:33,5664.69,5664.69,5664.69,5664.69,7003,152,1289,
2004-08-23_11:34,5664.79,5664.79,5664.79,5664.79,4646,110,859,
2004-08-23_11:35,5663.76,5663.76,5663.76,5663.76,6549,147,1056,
2004-08-23_11:36,5663.95,5663.95,5663.95,5663.95,6775,144,1201,
2004-08-23_11:37,5659.57,5659.57,5659.57,5659.57,7598,204,1156,
2004-08-23_11:38,5659.10,5659.10,5659.10,5659.10,5033,103,913,
2004-08-23_11:39,5659.41,5659.41,5659.41,5659.41,8630,193,1433,
2004-08-23_11:40,5659.44,5659.44,5659.44,5659.44,8890,187,1490,
2004-08-23_11:41,5658.11,5658.11,5658.11,5658.11,6028,135,1097,
2004-08-23_11:42,5661.19,5661.19,5661.19,5661.19,8123,177,1501,
2004-08-23_11:43,5655.96,5655.96,5655.96,5655.96,8941,211,1595,
2004-08-23_11:44,5659.46,5659.46,5659.46,5659.46,8718,188,1590,
2004-08-23_11:45,5658.61,5658.61,5658.61,5658.61,5890,120,975,
2004-08-23_11:46,5659.54,5659.54,5659.54,5659.54,10552,221,1760,
2004-08-23_11:47,5659.43,5659.43,5659.43,5659.43,7784,171,1378,
2004-08-23_11:48,5658.26,5658.26,5658.26,5658.26,6039,119,1014,
2004-08-23_11:49,5658.28,5658.28,5658.28,5658.28,6559,161,1183,
2004-08-23_11:50,5657.74,5657.74,5657.74,5657.74,8475,177,1327,
2004-08-23_11:51,5659.50,5659.50,5659.50,5659.50,6203,134,1149,
2004-08-23_11:52,5657.77,5657.77,5657.77,5657.77,4719,101,846,
2004-08-23_11:53,5657.68,5657.68,5657.68,5657.68,7205,157,1279,
2004-08-23_11:54,5656.38,5656.38,5656.38,5656.38,7148,159,1313,
2004-08-23_11:55,5653.64,5653.64,5653.64,5653.64,6567,144,1074,
2004-08-23_11:56,5654.91,5654.91,5654.91,5654.91,5605,119,1064,
2004-08-23_11:57,5655.02,5655.02,5655.02,5655.02,9710,165,1511,
2004-08-23_11:58,5653.62,5653.62,5653.62,5653.62,6995,150,1162,
2004-08-23_11:59,5655.03,5655.03,5655.03,5655.03,4420,97,805,
2004-08-23_12:00,5650.31,5650.31,5650.31,5650.31,7410,169,1306,
2004-08-23_12:01,5652.44,5652.44,5652.44,5652.44,7382,175,1389,
2004-08-23_12:02,5650.69,5650.69,5650.69,5650.69,6014,142,1033,
2004-08-23_12:03,5652.92,5652.92,5652.92,5652.92,5665,135,1161,
2004-08-23_12:04,5651.15,5651.15,5651.15,5651.15,7553,165,1316,
2004-08-23_12:05,5652.08,5652.08,5652.08,5652.08,7433,166,1344,
2004-08-23_12:06,5653.69,5653.69,5653.69,5653.69,4021,94,852,
2004-08-23_12:07,5656.79,5656.79,5656.79,5656.79,7479,159,1292,
2004-08-23_12:08,5659.15,5659.15,5659.15,5659.15,7194,165,1408,
2004-08-23_12:09,5655.56,5655.56,5655.56,5655.56,4915,120,961,
2004-08-23_12:10,5656.77,5656.77,5656.77,5656.77,5812,138,1088,
2004-08-23_12:11,5661.73,5661.73,5661.73,5661.73,7544,173,1354,
2004-08-23_12:12,5657.50,5657.50,5657.50,5657.50,9105,188,1442,
2004-08-23_12:13,5659.18,5659.18,5659.18,5659.18,5026,114,989,
2004-08-23_12:14,5660.97,5660.97,5660.97,5660.97,8966,190,1621,
2004-08-23_12:15,5660.43,5660.43,5660.43,5660.43,7960,178,1479,
2004-08-23_12:16,5661.39,5661.39,5661.39,5661.39,5574,133,1013,
2004-08-23_12:17,5662.34,5662.34,5662.34,5662.34,7288,186,1306,
2004-08-23_12:18,5665.11,5665.11,5665.11,5665.11,8961,191,1537,
2004-08-23_12:19,5663.08,5663.08,5663.08,5663.08,7290,161,1383,
2004-08-23_12:20,5665.43,5665.43,5665.43,5665.43,5361,126,912,
2004-08-23_12:21,5663.62,5663.62,5663.62,5663.62,6647,163,1315,
2004-08-23_12:22,5661.92,5661.92,5661.92,5661.92,6457,150,1321,
2004-08-23_12:23,5661.93,5661.93,5661.93,5661.93,4482,106,968,
2004-08-23_12:24,5662.20,5662.20,5662.20,5662.20,5205,127,1141,
2004-08-23_12:25,5663.21,5663.21,5663.21,5663.21,8558,207,1422,
2004-08-23_12:26,5662.96,5662.96,5662.96,5662.96,6870,169,1275,
2004-08-23_12:27,5664.65,5664.65,5664.65,5664.65,3633,80,781,
2004-08-23_12:28,5663.99,5663.99,5663.99,5663.99,7324,173,1347,
2004-08-23_12:29,5660.00,5660.00,5660.00,5660.00,7855,164,1418,
2004-08-23_12:30,5659.93,5659.93,5659.93,5659.93,5422,117,1041,
2004-08-23_12:31,5658.78,5658.78,5658.78,5658.78,5570,156,1059,
2004-08-23_12:32,5658.60,5658.60,5658.60,5658.60,8163,202,1552,
2004-08-23_12:33,5659.72,5659.72,5659.72,5659.72,8854,207,1520,
2004-08-23_12:34,5661.69,5661.69,5661.69,5661.69,5110,133,880,
2004-08-23_12:35,5661.69,5661.69,5661.69,5661.69,9689,266,1877,
2004-08-23_12:36,5663.89,5663.89,5663.89,5663.89,10173,282,1927,
2004-08-23_12:37,5661.00,5661.00,5661.00,5661.00,6168,146,1072,
2004-08-23_12:38,5661.86,5661.86,5661.86,5661.86,7538,178,1484,
2004-08-23_12:39,5660.18,5660.18,5660.18,5660.18,10743,209,1708,
2004-08-23_12:40,5661.80,5661.80,5661.80,5661.80,9385,180,1509,
2004-08-23_12:41,5662.16,5662.16,5662.16,5662.16,6202,141,1099,
2004-08-23_12:42,5662.32,5662.32,5662.32,5662.32,10364,209,1817,
2004-08-23_12:43,5663.68,5663.68,5663.68,5663.68,10481,214,1906,
2004-08-23_12:44,5664.70,5664.70,5664.70,5664.70,7721,171,1486,
2004-08-23_12:45,5664.70,5664.70,5664.70,5664.70,10327,263,1777,
2004-08-23_12:46,5668.27,5668.27,5668.27,5668.27,10513,265,2103,
2004-08-23_12:47,5667.11,5667.11,5667.11,5667.11,10358,289,2068,
2004-08-23_12:48,5665.01,5665.01,5665.01,5665.01,7732,266,1664,
2004-08-23_12:49,5666.65,5666.65,5666.65,5666.65,11550,357,2529,
2004-08-23_12:50,5670.15,5670.15,5670.15,5670.15,10892,247,2202,
2004-08-23_12:51,5671.00,5671.00,5671.00,5671.00,8671,202,1740,
2004-08-23_12:52,5664.40,5664.40,5664.40,5664.40,9564,209,1899,
2004-08-23_12:53,5668.07,5668.07,5668.07,5668.07,13045,245,2349,
2004-08-23_12:54,5667.03,5667.03,5667.03,5667.03,11257,224,2023,
2004-08-23_12:55,5664.94,5664.94,5664.94,5664.94,7453,177,1289,
2004-08-23_12:56,5664.39,5664.39,5664.39,5664.39,11491,267,1925,
2004-08-23_12:57,5664.51,5664.51,5664.51,5664.51,10600,237,1935,
2004-08-23_12:58,5663.74,5663.74,5663.74,5663.74,7287,168,1376,
2004-08-23_12:59,5666.23,5666.23,5666.23,5666.23,9154,214,1512,
2004-08-23_13:00,5666.23,5666.23,5666.23,5666.23,10419,229,1826,
2004-08-23_13:01,5663.35,5663.35,5663.35,5663.35,10720,214,1647,
2004-08-23_13:02,5664.06,5664.06,5664.06,5664.06,5408,115,1061,
2004-08-23_13:03,5662.97,5662.97,5662.97,5662.97,9820,202,1868,
2004-08-23_13:04,5660.84,5660.84,5660.84,5660.84,10403,236,1877,
2004-08-23_13:05,5660.73,5660.73,5660.73,5660.73,8819,196,1416,
2004-08-23_13:06,5656.01,5656.01,5656.01,5656.01,8422,195,1763,
2004-08-23_13:07,5655.87,5655.87,5655.87,5655.87,13909,301,2366,
2004-08-23_13:08,5654.68,5654.68,5654.68,5654.68,14472,356,2368,
2004-08-23_13:09,5649.99,5649.99,5649.99,5649.99,9301,253,1805,
2004-08-23_13:10,5650.11,5650.11,5650.11,5650.11,16125,359,2875,
2004-08-23_13:11,5650.19,5650.19,5650.19,5650.19,15382,316,2827,
2004-08-23_13:12,5651.85,5651.85,5651.85,5651.85,12284,251,2007,
2004-08-23_13:13,5650.43,5650.43,5650.43,5650.43,11801,264,2170,
2004-08-23_13:14,5652.55,5652.55,5652.55,5652.55,13883,280,2541,
2004-08-23_13:15,5652.24,5652.24,5652.24,5652.24,11908,243,2169,
2004-08-23_13:16,5653.45,5653.45,5653.45,5653.45,8561,202,1525,
2004-08-23_13:17,5651.87,5651.87,5651.87,5651.87,14480,357,2578,
2004-08-23_13:18,5656.28,5656.28,5656.28,5656.28,14508,374,2696,
2004-08-23_13:19,5656.07,5656.07,5656.07,5656.07,9994,225,1927,
2004-08-23_13:20,5656.75,5656.75,5656.75,5656.75,13942,298,2291,
2004-08-23_13:21,5658.07,5658.07,5658.07,5658.07,19501,407,3271,
2004-08-23_13:22,5654.33,5654.33,5654.33,5654.33,17507,351,3093,
2004-08-23_13:23,5658.11,5658.11,5658.11,5658.11,12346,289,2583,
2004-08-23_13:24,5656.52,5656.52,5656.52,5656.52,22109,494,4050,
2004-08-23_13:25,5661.43,5661.43,5661.43,5661.43,24249,534,4613,
2004-08-23_13:26,5661.43,5661.43,5661.43,5661.43,0,0,0,
2004-08-23_13:27,5661.43,5661.43,5661.43,5661.43,0,0,0,
2004-08-23_13:28,5661.43,5661.43,5661.43,5661.43,0,0,0,
2004-08-23_13:29,5661.43,5661.43,5661.43,5661.43,0,0,0,
2004-08-23_13:30,5660.97,5660.97,5660.97,5660.97,153339,3449,26870,
2004-08-26_09:01,5743.39,5743.39,5743.39,5743.39,169286,3959,26566,
2004-08-26_09:02,5756.36,5756.36,5756.36,5756.36,72931,1633,9881,
2004-08-26_09:03,5761.79,5761.79,5761.79,5761.79,54437,1184,7461,
2004-08-26_09:04,5763.27,5763.27,5763.27,5763.27,51155,1168,6877,
2004-08-26_09:05,5764.96,5764.96,5764.96,5764.96,60595,1337,8473,
2004-08-26_09:06,5758.32,5758.32,5758.32,5758.32,45971,918,6800,
2004-08-26_09:07,5757.52,5757.52,5757.52,5757.52,43249,930,5941,
2004-08-26_09:08,5751.90,5751.90,5751.90,5751.90,49321,1107,7295,
2004-08-26_09:09,5756.32,5756.32,5756.32,5756.32,53788,1160,7358,
2004-08-26_09:10,5759.56,5759.56,5759.56,5759.56,41041,881,5618,
2004-08-26_09:11,5765.34,5765.34,5765.34,5765.34,44882,1103,6230,
2004-08-26_09:12,5781.06,5781.06,5781.06,5781.06,65697,1534,8327,
2004-08-26_09:13,5786.93,5786.93,5786.93,5786.93,56281,1304,7982,
2004-08-26_09:14,5792.84,5792.84,5792.84,5792.84,47654,1166,6856,
2004-08-26_09:15,5803.64,5803.64,5803.64,5803.64,58077,1402,8498,
2004-08-26_09:16,5802.79,5802.79,5802.79,5802.79,53025,1275,8075,
2004-08-26_09:17,5799.96,5799.96,5799.96,5799.96,41794,985,5830,
2004-08-26_09:18,5796.86,5796.86,5796.86,5796.86,48231,1046,6299,
2004-08-26_09:19,5792.66,5792.66,5792.66,5792.66,55493,1200,7518,
2004-08-26_09:20,5787.11,5787.11,5787.11,5787.11,36582,804,5579,
2004-08-26_09:21,5787.35,5787.35,5787.35,5787.35,30751,687,4456,
2004-08-26_09:22,5789.77,5789.77,5789.77,5789.77,34492,875,5518,
2004-08-26_09:23,5788.90,5788.90,5788.90,5788.90,37115,821,5092,
2004-08-26_09:24,5786.11,5786.11,5786.11,5786.11,29048,635,3894,
2004-08-26_09:25,5786.73,5786.73,5786.73,5786.73,24810,521,3479,
2004-08-26_09:26,5787.77,5787.77,5787.77,5787.77,28682,630,4783,
2004-08-26_09:27,5784.50,5784.50,5784.50,5784.50,27859,634,4187,
2004-08-26_09:28,5784.76,5784.76,5784.76,5784.76,24195,504,3423,
2004-08-26_09:29,5783.16,5783.16,5783.16,5783.16,33611,707,4287,
2004-08-26_09:30,5786.20,5786.20,5786.20,5786.20,35204,700,4693,
2004-08-26_09:31,5790.13,5790.13,5790.13,5790.13,27101,583,3880,
2004-08-26_09:32,5791.95,5791.95,5791.95,5791.95,28231,627,3970,
2004-08-26_09:33,5797.90,5797.90,5797.90,5797.90,39281,830,5749,
2004-08-26_09:34,5795.37,5795.37,5795.37,5795.37,28677,596,4419,
2004-08-26_09:35,5795.70,5795.70,5795.70,5795.70,21016,449,3391,
2004-08-26_09:36,5789.03,5789.03,5789.03,5789.03,26768,536,4124,
2004-08-26_09:37,5787.86,5787.86,5787.86,5787.86,30730,688,4249,
2004-08-26_09:38,5786.63,5786.63,5786.63,5786.63,23515,436,3191,
2004-08-26_09:39,5792.92,5792.92,5792.92,5792.92,21075,447,2932,
2004-08-26_09:40,5784.64,5784.64,5784.64,5784.64,34011,747,4326,
2004-08-26_09:41,5785.62,5785.62,5785.62,5785.62,26862,521,4231,
2004-08-26_09:42,5781.71,5781.71,5781.71,5781.71,17779,415,2838,
2004-08-26_09:43,5779.58,5779.58,5779.58,5779.58,24384,603,4044,
2004-08-26_09:44,5775.53,5775.53,5775.53,5775.53,25835,594,4193,
2004-08-26_09:45,5772.09,5772.09,5772.09,5772.09,22685,556,3791,
2004-08-26_09:46,5773.66,5773.66,5773.66,5773.66,20835,447,3294,
2004-08-26_09:47,5775.77,5775.77,5775.77,5775.77,25543,608,4440,
2004-08-26_09:48,5776.39,5776.39,5776.39,5776.39,24548,566,3893,
2004-08-26_09:49,5775.80,5775.80,5775.80,5775.80,15829,395,2965,
2004-08-26_09:50,5775.60,5775.60,5775.60,5775.60,18690,450,3383,
2004-08-26_09:51,5770.24,5770.24,5770.24,5770.24,18253,442,3275,
2004-08-26_09:52,5771.34,5771.34,5771.34,5771.34,17920,418,2776,
2004-08-26_09:53,5770.45,5770.45,5770.45,5770.45,15077,351,2231,
2004-08-26_09:54,5769.90,5769.90,5769.90,5769.90,21727,465,3287,
2004-08-26_09:55,5774.51,5774.51,5774.51,5774.51,22263,496,3468,
2004-08-26_09:56,5777.12,5777.12,5777.12,5777.12,18378,462,2665,
2004-08-26_09:57,5780.04,5780.04,5780.04,5780.04,20806,477,3476,
2004-08-26_09:58,5782.86,5782.86,5782.86,5782.86,25079,537,3939,
2004-08-26_09:59,5785.50,5785.50,5785.50,5785.50,27328,555,3786,
2004-08-26_10:00,5787.98,5787.98,5787.98,5787.98,21935,448,3182,
2004-08-26_10:01,5789.67,5789.67,5789.67,5789.67,29678,676,4331,
2004-08-26_10:02,5795.42,5795.42,5795.42,5795.42,37375,784,5273,
2004-08-26_10:03,5794.68,5794.68,5794.68,5794.68,23723,511,3376,
2004-08-26_10:04,5796.75,5796.75,5796.75,5796.75,23632,548,3642,
2004-08-26_10:05,5798.39,5798.39,5798.39,5798.39,31164,664,4393,
2004-08-26_10:06,5800.78,5800.78,5800.78,5800.78,21614,442,3178,
2004-08-26_10:07,5799.00,5799.00,5799.00,5799.00,20672,465,3183,
2004-08-26_10:08,5800.42,5800.42,5800.42,5800.42,23132,547,3463,
2004-08-26_10:09,5795.84,5795.84,5795.84,5795.84,20295,418,3265,
2004-08-26_10:10,5795.86,5795.86,5795.86,5795.86,14031,299,2387,
2004-08-26_10:11,5793.21,5793.21,5793.21,5793.21,17272,378,2764,
2004-08-26_10:12,5793.40,5793.40,5793.40,5793.40,18046,370,3010,
2004-08-26_10:13,5789.90,5789.90,5789.90,5789.90,14032,275,2311,
2004-08-26_10:14,5794.43,5794.43,5794.43,5794.43,11231,268,1926,
2004-08-26_10:15,5791.66,5791.66,5791.66,5791.66,16779,410,2594,
2004-08-26_10:16,5787.07,5787.07,5787.07,5787.07,19543,468,2584,
2004-08-26_10:17,5787.72,5787.72,5787.72,5787.72,12432,299,1944,
2004-08-26_10:18,5783.65,5783.65,5783.65,5783.65,17205,404,2311,
2004-08-26_10:19,5788.09,5788.09,5788.09,5788.09,14469,315,2534,
2004-08-26_10:20,5786.39,5786.39,5786.39,5786.39,13636,286,2066,
2004-08-26_10:21,5782.18,5782.18,5782.18,5782.18,13290,327,1966,
2004-08-26_10:22,5781.78,5781.78,5781.78,5781.78,17390,492,2777,
2004-08-26_10:23,5781.91,5781.91,5781.91,5781.91,14891,458,2397,
2004-08-26_10:24,5780.61,5780.61,5780.61,5780.61,10176,222,1625,
2004-08-26_10:25,5783.89,5783.89,5783.89,5783.89,16012,451,2606,
2004-08-26_10:26,5784.85,5784.85,5784.85,5784.85,16787,469,3155,
2004-08-26_10:27,5783.58,5783.58,5783.58,5783.58,12135,302,2306,
2004-08-26_10:28,5788.48,5788.48,5788.48,5788.48,11380,292,2167,
2004-08-26_10:29,5790.01,5790.01,5790.01,5790.01,16205,404,2891,
2004-08-26_10:30,5792.25,5792.25,5792.25,5792.25,14352,330,2494,
2004-08-26_10:31,5790.96,5790.96,5790.96,5790.96,11799,277,1985,
2004-08-26_10:32,5793.23,5793.23,5793.23,5793.23,16715,348,2389,
2004-08-26_10:33,5789.39,5789.39,5789.39,5789.39,17936,361,2647,
2004-08-26_10:34,5792.65,5792.65,5792.65,5792.65,13362,241,1991,
2004-08-26_10:35,5789.00,5789.00,5789.00,5789.00,8975,221,1608,
2004-08-26_10:36,5788.83,5788.83,5788.83,5788.83,17484,343,2662,
2004-08-26_10:37,5790.11,5790.11,5790.11,5790.11,13614,254,2300,
2004-08-26_10:38,5790.83,5790.83,5790.83,5790.83,8572,159,1522,
2004-08-26_10:39,5789.94,5789.94,5789.94,5789.94,11578,246,1960,
2004-08-26_10:40,5789.21,5789.21,5789.21,5789.21,11665,214,2007,
2004-08-26_10:41,5788.16,5788.16,5788.16,5788.16,10447,185,1811,
2004-08-26_10:42,5792.98,5792.98,5792.98,5792.98,8891,175,1429,
2004-08-26_10:43,5786.72,5786.72,5786.72,5786.72,13320,242,2036,
2004-08-26_10:44,5787.84,5787.84,5787.84,5787.84,12112,253,2097,
2004-08-26_10:45,5789.10,5789.10,5789.10,5789.10,9923,186,1572,
2004-08-26_10:46,5792.59,5792.59,5792.59,5792.59,11955,254,1823,
2004-08-26_10:47,5790.00,5790.00,5790.00,5790.00,12739,251,2177,
2004-08-26_10:48,5789.40,5789.40,5789.40,5789.40,11501,243,1821,
2004-08-26_10:49,5793.68,5793.68,5793.68,5793.68,8243,199,1456,
2004-08-26_10:50,5789.33,5789.33,5789.33,5789.33,13525,237,2058,
2004-08-26_10:51,5791.12,5791.12,5791.12,5791.12,12480,281,2082,
2004-08-26_10:52,5797.13,5797.13,5797.13,5797.13,12880,271,1882,
2004-08-26_10:53,5796.89,5796.89,5796.89,5796.89,18348,439,2943,
2004-08-26_10:54,5794.04,5794.04,5794.04,5794.04,16244,386,2592,
2004-08-26_10:55,5797.16,5797.16,5797.16,5797.16,13471,339,2156,
2004-08-26_10:56,5797.44,5797.44,5797.44,5797.44,12828,298,2117,
2004-08-26_10:57,5797.98,5797.98,5797.98,5797.98,16538,413,2548,
2004-08-26_10:58,5800.36,5800.36,5800.36,5800.36,17863,480,3051,
2004-08-26_10:59,5806.54,5806.54,5806.54,5806.54,17496,391,2767,
2004-08-26_11:00,5808.70,5808.70,5808.70,5808.70,25222,522,3667,
2004-08-26_11:01,5810.92,5810.92,5810.92,5810.92,27744,625,4501,
2004-08-26_11:02,5816.28,5816.28,5816.28,5816.28,22517,511,3513,
2004-08-26_11:03,5813.57,5813.57,5813.57,5813.57,22066,434,2799,
2004-08-26_11:04,5811.38,5811.38,5811.38,5811.38,22594,487,3866,
2004-08-26_11:05,5811.54,5811.54,5811.54,5811.54,20478,443,3253,
2004-08-26_11:06,5811.17,5811.17,5811.17,5811.17,14413,293,2274,
2004-08-26_11:07,5811.83,5811.83,5811.83,5811.83,18061,381,2858,
2004-08-26_11:08,5811.95,5811.95,5811.95,5811.95,19268,418,2964,
2004-08-26_11:09,5810.22,5810.22,5810.22,5810.22,17272,395,2727,
2004-08-26_11:10,5808.22,5808.22,5808.22,5808.22,11211,228,1789,
2004-08-26_11:11,5805.94,5805.94,5805.94,5805.94,14468,327,2594,
2004-08-26_11:12,5805.50,5805.50,5805.50,5805.50,13504,298,2383,
2004-08-26_11:13,5804.58,5804.58,5804.58,5804.58,10287,221,1785,
2004-08-26_11:14,5805.03,5805.03,5805.03,5805.03,14770,313,2215,
2004-08-26_11:15,5802.62,5802.62,5802.62,5802.62,11450,234,1929,
2004-08-26_11:16,5804.10,5804.10,5804.10,5804.10,12531,264,1801,
2004-08-26_11:17,5800.57,5800.57,5800.57,5800.57,8988,184,1283,
2004-08-26_11:18,5803.17,5803.17,5803.17,5803.17,16884,380,2134,
2004-08-26_11:19,5806.94,5806.94,5806.94,5806.94,13233,319,2012,
2004-08-26_11:20,5805.53,5805.53,5805.53,5805.53,11038,257,1649,
2004-08-26_11:21,5807.88,5807.88,5807.88,5807.88,11152,246,1841,
2004-08-26_11:22,5806.15,5806.15,5806.15,5806.15,14316,283,2036,
2004-08-26_11:23,5808.40,5808.40,5808.40,5808.40,9868,206,1716,
2004-08-26_11:24,5805.82,5805.82,5805.82,5805.82,7895,173,1360,
2004-08-26_11:25,5805.68,5805.68,5805.68,5805.68,15415,279,2273,
2004-08-26_11:26,5802.15,5802.15,5802.15,5802.15,12975,354,1969,
2004-08-26_11:27,5803.87,5803.87,5803.87,5803.87,9393,216,1427,
2004-08-26_11:28,5802.45,5802.45,5802.45,5802.45,14759,341,2188,
2004-08-26_11:29,5804.02,5804.02,5804.02,5804.02,15463,333,2256,
2004-08-26_11:30,5804.39,5804.39,5804.39,5804.39,14346,304,1846,
2004-08-26_11:31,5803.82,5803.82,5803.82,5803.82,10399,213,1408,
2004-08-26_11:32,5804.61,5804.61,5804.61,5804.61,13330,274,1990,
2004-08-26_11:33,5803.66,5803.66,5803.66,5803.66,15760,252,1923,
2004-08-26_11:34,5804.23,5804.23,5804.23,5804.23,10670,272,1456,
2004-08-26_11:35,5806.98,5806.98,5806.98,5806.98,12097,255,1721,
2004-08-26_11:36,5808.57,5808.57,5808.57,5808.57,14295,325,2123,
2004-08-26_11:37,5807.32,5807.32,5807.32,5807.32,11252,301,1862,
2004-08-26_11:38,5805.43,5805.43,5805.43,5805.43,7405,222,1296,
2004-08-26_11:39,5815.13,5815.13,5815.13,5815.13,12620,302,2167,
2004-08-26_11:40,5811.60,5811.60,5811.60,5811.60,11336,279,2187,
2004-08-26_11:41,5810.98,5810.98,5810.98,5810.98,7856,204,1460,
2004-08-26_11:42,5812.81,5812.81,5812.81,5812.81,10944,224,1757,
2004-08-26_11:43,5810.80,5810.80,5810.80,5810.80,12785,256,2018,
2004-08-26_11:44,5813.41,5813.41,5813.41,5813.41,9872,207,1588,
2004-08-26_11:45,5814.32,5814.32,5814.32,5814.32,9860,230,1663,
2004-08-26_11:46,5812.98,5812.98,5812.98,5812.98,11584,256,2048,
2004-08-26_11:47,5810.46,5810.46,5810.46,5810.46,13317,283,2097,
2004-08-26_11:48,5813.48,5813.48,5813.48,5813.48,8963,179,1437,
2004-08-26_11:49,5812.10,5812.10,5812.10,5812.10,12132,270,2157,
2004-08-26_11:50,5812.08,5812.08,5812.08,5812.08,14505,328,2357,
2004-08-26_11:51,5811.31,5811.31,5811.31,5811.31,15471,316,2230,
2004-08-26_11:52,5812.84,5812.84,5812.84,5812.84,11433,231,1632,
2004-08-26_11:53,5818.52,5818.52,5818.52,5818.52,15768,354,2494,
2004-08-26_11:54,5812.49,5812.49,5812.49,5812.49,16277,342,2518,
2004-08-26_11:55,5817.87,5817.87,5817.87,5817.87,13646,272,1958,
2004-08-26_11:56,5813.05,5813.05,5813.05,5813.05,15187,335,2222,
2004-08-26_11:57,5817.27,5817.27,5817.27,5817.27,15996,345,2395,
2004-08-26_11:58,5814.70,5814.70,5814.70,5814.70,12041,253,1872,
2004-08-26_11:59,5818.42,5818.42,5818.42,5818.42,8374,174,1246,
2004-08-26_12:00,5815.76,5815.76,5815.76,5815.76,11710,285,2039,
2004-08-26_12:01,5819.14,5819.14,5819.14,5819.14,13565,278,1952,
2004-08-26_12:02,5811.29,5811.29,5811.29,5811.29,7746,191,1301,
2004-08-26_12:03,5816.17,5816.17,5816.17,5816.17,12095,270,1754,
2004-08-26_12:04,5816.19,5816.19,5816.19,5816.19,12305,329,2115,
2004-08-26_12:05,5816.34,5816.34,5816.34,5816.34,8370,175,1517,
2004-08-26_12:06,5818.45,5818.45,5818.45,5818.45,8529,221,1549,
2004-08-26_12:07,5814.27,5814.27,5814.27,5814.27,11104,268,1908,
2004-08-26_12:08,5815.42,5815.42,5815.42,5815.42,9012,231,1842,
2004-08-26_12:09,5818.27,5818.27,5818.27,5818.27,9290,195,1348,
2004-08-26_12:10,5813.25,5813.25,5813.25,5813.25,10639,260,1539,
2004-08-26_12:11,5814.05,5814.05,5814.05,5814.05,10514,227,1896,
2004-08-26_12:12,5814.15,5814.15,5814.15,5814.15,8677,192,1498,
2004-08-26_12:13,5815.45,5815.45,5815.45,5815.45,6231,144,1050,
2004-08-26_12:14,5812.46,5812.46,5812.46,5812.46,13155,301,1957,
2004-08-26_12:15,5809.04,5809.04,5809.04,5809.04,10611,247,1912,
2004-08-26_12:16,5815.66,5815.66,5815.66,5815.66,10769,226,1613,
2004-08-26_12:17,5809.62,5809.62,5809.62,5809.62,12300,266,1733,
2004-08-26_12:18,5810.17,5810.17,5810.17,5810.17,12950,280,1873,
2004-08-26_12:19,5813.92,5813.92,5813.92,5813.92,11715,245,1776,
2004-08-26_12:20,5810.01,5810.01,5810.01,5810.01,5683,114,1028,
2004-08-26_12:21,5807.96,5807.96,5807.96,5807.96,10906,218,1828,
2004-08-26_12:22,5816.55,5816.55,5816.55,5816.55,13110,328,2308,
2004-08-26_12:23,5811.32,5811.32,5811.32,5811.32,8901,177,1383,
2004-08-26_12:24,5809.92,5809.92,5809.92,5809.92,10604,269,1528,
2004-08-26_12:25,5810.48,5810.48,5810.48,5810.48,11906,315,1889,
2004-08-26_12:26,5810.35,5810.35,5810.35,5810.35,10271,230,1685,
2004-08-26_12:27,5810.68,5810.68,5810.68,5810.68,7544,179,1268,
2004-08-26_12:28,5812.23,5812.23,5812.23,5812.23,11912,266,1771,
2004-08-26_12:29,5813.57,5813.57,5813.57,5813.57,12731,288,1999,
2004-08-26_12:30,5812.35,5812.35,5812.35,5812.35,7334,155,1138,
2004-08-26_12:31,5807.21,5807.21,5807.21,5807.21,7387,157,1340,
2004-08-26_12:32,5811.78,5811.78,5811.78,5811.78,10503,235,1672,
2004-08-26_12:33,5808.92,5808.92,5808.92,5808.92,7218,158,1364,
2004-08-26_12:34,5808.65,5808.65,5808.65,5808.65,6463,138,1130,
2004-08-26_12:35,5811.84,5811.84,5811.84,5811.84,9135,199,1701,
2004-08-26_12:36,5811.87,5811.87,5811.87,5811.87,9072,198,1630,
2004-08-26_12:37,5815.95,5815.95,5815.95,5815.95,5975,149,1243,
2004-08-26_12:38,5810.69,5810.69,5810.69,5810.69,6968,169,1338,
2004-08-26_12:39,5812.51,5812.51,5812.51,5812.51,15426,318,2476,
2004-08-26_12:40,5812.43,5812.43,5812.43,5812.43,12916,273,2134,
2004-08-26_12:41,5815.32,5815.32,5815.32,5815.32,11016,209,1735,
2004-08-26_12:42,5818.53,5818.53,5818.53,5818.53,20870,386,3370,
2004-08-26_12:43,5820.11,5820.11,5820.11,5820.11,21883,435,2979,
2004-08-26_12:44,5820.32,5820.32,5820.32,5820.32,12359,261,2087,
2004-08-26_12:45,5823.38,5823.38,5823.38,5823.38,25079,594,3123,
2004-08-26_12:46,5828.19,5828.19,5828.19,5828.19,39798,779,5544,
2004-08-26_12:47,5827.29,5827.29,5827.29,5827.29,25481,519,3965,
2004-08-26_12:48,5829.33,5829.33,5829.33,5829.33,19221,409,2981,
2004-08-26_12:49,5827.97,5827.97,5827.97,5827.97,22656,533,3618,
2004-08-26_12:50,5829.04,5829.04,5829.04,5829.04,21627,530,3720,
2004-08-26_12:51,5829.20,5829.20,5829.20,5829.20,13195,308,2280,
2004-08-26_12:52,5827.57,5827.57,5827.57,5827.57,14709,350,2648,
2004-08-26_12:53,5829.74,5829.74,5829.74,5829.74,28450,722,4126,
2004-08-26_12:54,5829.77,5829.77,5829.77,5829.77,14001,320,2351,
2004-08-26_12:55,5831.24,5831.24,5831.24,5831.24,12814,273,1914,
2004-08-26_12:56,5830.85,5830.85,5830.85,5830.85,17066,347,2668,
2004-08-26_12:57,5830.10,5830.10,5830.10,5830.10,15429,333,2584,
2004-08-26_12:58,5825.38,5825.38,5825.38,5825.38,10646,227,1838,
2004-08-26_12:59,5827.55,5827.55,5827.55,5827.55,11798,270,2070,
2004-08-26_13:00,5827.55,5827.55,5827.55,5827.55,13717,298,2438,
2004-08-26_13:01,5826.27,5826.27,5826.27,5826.27,12925,277,2058,
2004-08-26_13:02,5828.72,5828.72,5828.72,5828.72,10156,221,1702,
2004-08-26_13:03,5823.88,5823.88,5823.88,5823.88,17995,373,2695,
2004-08-26_13:04,5823.97,5823.97,5823.97,5823.97,14848,319,2466,
2004-08-26_13:05,5823.25,5823.25,5823.25,5823.25,10994,251,1851,
2004-08-26_13:06,5821.98,5821.98,5821.98,5821.98,13115,311,2274,
2004-08-26_13:07,5819.35,5819.35,5819.35,5819.35,15624,350,2727,
2004-08-26_13:08,5817.73,5817.73,5817.73,5817.73,15473,315,2402,
2004-08-26_13:09,5818.80,5818.80,5818.80,5818.80,9733,239,1715,
2004-08-26_13:10,5817.12,5817.12,5817.12,5817.12,17377,381,2791,
2004-08-26_13:11,5815.89,5815.89,5815.89,5815.89,16024,374,2638,
2004-08-26_13:12,5815.60,5815.60,5815.60,5815.60,14187,323,2260,
2004-08-26_13:13,5813.72,5813.72,5813.72,5813.72,15497,348,2485,
2004-08-26_13:14,5814.01,5814.01,5814.01,5814.01,15315,347,2736,
2004-08-26_13:15,5818.08,5818.08,5818.08,5818.08,14133,298,2565,
2004-08-26_13:16,5814.09,5814.09,5814.09,5814.09,10460,270,1890,
2004-08-26_13:17,5814.06,5814.06,5814.06,5814.06,17292,430,3212,
2004-08-26_13:18,5814.91,5814.91,5814.91,5814.91,20475,426,2942,
2004-08-26_13:19,5816.46,5816.46,5816.46,5816.46,14948,343,2558,
2004-08-26_13:20,5812.86,5812.86,5812.86,5812.86,16810,367,2814,
2004-08-26_13:21,5812.34,5812.34,5812.34,5812.34,22465,505,3746,
2004-08-26_13:22,5814.59,5814.59,5814.59,5814.59,21957,542,3481,
2004-08-26_13:23,5811.14,5811.14,5811.14,5811.14,17896,423,2832,
2004-08-26_13:24,5814.97,5814.97,5814.97,5814.97,28649,665,4742,
2004-08-26_13:25,5815.01,5815.01,5815.01,5815.01,28940,669,5181,
2004-08-26_13:26,5815.36,5815.36,5815.36,5815.36,0,0,0,
2004-08-26_13:27,5815.36,5815.36,5815.36,5815.36,0,0,0,
2004-08-26_13:28,5815.36,5815.36,5815.36,5815.36,0,0,0,
2004-08-26_13:29,5815.36,5815.36,5815.36,5815.36,0,0,0,
2004-08-26_13:30,5813.39,5813.39,5813.39,5813.39,181081,4504,27555,
2004-08-27_09:01,5811.20,5811.20,5811.20,5811.20,108295,2609,17027,
2004-08-27_09:02,5800.30,5800.30,5800.30,5800.30,31226,594,5323,
2004-08-27_09:03,5797.11,5797.11,5797.11,5797.11,27996,585,4801,
2004-08-27_09:04,5790.90,5790.90,5790.90,5790.90,29952,692,4868,
2004-08-27_09:05,5792.65,5792.65,5792.65,5792.65,35593,787,6299,
2004-08-27_09:06,5791.23,5791.23,5791.23,5791.23,28966,632,5246,
2004-08-27_09:07,5788.01,5788.01,5788.01,5788.01,23852,499,4117,
2004-08-27_09:08,5787.49,5787.49,5787.49,5787.49,29756,633,5088,
2004-08-27_09:09,5785.43,5785.43,5785.43,5785.43,31918,663,5239,
2004-08-27_09:10,5786.08,5786.08,5786.08,5786.08,22666,487,3617,
2004-08-27_09:11,5787.63,5787.63,5787.63,5787.63,23305,513,4037,
2004-08-27_09:12,5790.60,5790.60,5790.60,5790.60,27795,624,5014,
2004-08-27_09:13,5795.59,5795.59,5795.59,5795.59,31703,687,5024,
2004-08-27_09:14,5800.11,5800.11,5800.11,5800.11,25299,539,4094,
2004-08-27_09:15,5802.64,5802.64,5802.64,5802.64,34693,781,5621,
2004-08-27_09:16,5810.56,5810.56,5810.56,5810.56,34951,733,5949,
2004-08-27_09:17,5814.07,5814.07,5814.07,5814.07,27553,589,4432,
2004-08-27_09:18,5817.40,5817.40,5817.40,5817.40,29429,688,4826,
2004-08-27_09:19,5813.66,5813.66,5813.66,5813.66,31177,641,5405,
2004-08-27_09:20,5812.94,5812.94,5812.94,5812.94,29427,598,4482,
2004-08-27_09:21,5814.67,5814.67,5814.67,5814.67,20558,453,3554,
2004-08-27_09:22,5811.20,5811.20,5811.20,5811.20,25086,557,4156,
2004-08-27_09:23,5809.67,5809.67,5809.67,5809.67,22324,539,4024,
2004-08-27_09:24,5807.49,5807.49,5807.49,5807.49,19736,429,3330,
2004-08-27_09:25,5803.62,5803.62,5803.62,5803.62,14167,319,2576,
2004-08-27_09:26,5801.88,5801.88,5801.88,5801.88,21597,478,3661,
2004-08-27_09:27,5797.35,5797.35,5797.35,5797.35,19371,419,3371,
2004-08-27_09:28,5794.73,5794.73,5794.73,5794.73,15724,369,2457,
2004-08-27_09:29,5793.12,5793.12,5793.12,5793.12,20062,489,3419,
2004-08-27_09:30,5792.07,5792.07,5792.07,5792.07,21809,536,3589,
2004-08-27_09:31,5792.87,5792.87,5792.87,5792.87,17221,336,2776,
2004-08-27_09:32,5794.29,5794.29,5794.29,5794.29,18281,409,2858,
2004-08-27_09:33,5790.57,5790.57,5790.57,5790.57,24586,507,3731,
2004-08-27_09:34,5795.10,5795.10,5795.10,5795.10,20000,434,3203,
2004-08-27_09:35,5795.10,5795.10,5795.10,5795.10,12171,265,2201,
2004-08-27_09:36,5787.13,5787.13,5787.13,5787.13,17989,369,2848,
2004-08-27_09:37,5793.74,5793.74,5793.74,5793.74,19215,409,3159,
2004-08-27_09:38,5793.45,5793.45,5793.45,5793.45,13920,290,2540,
2004-08-27_09:39,5787.90,5787.90,5787.90,5787.90,10014,207,1814,
2004-08-27_09:40,5793.85,5793.85,5793.85,5793.85,14141,286,2410,
2004-08-27_09:41,5792.85,5792.85,5792.85,5792.85,13701,279,2209,
2004-08-27_09:42,5792.23,5792.23,5792.23,5792.23,10518,235,1843,
2004-08-27_09:43,5789.94,5789.94,5789.94,5789.94,12626,250,2126,
2004-08-27_09:44,5793.74,5793.74,5793.74,5793.74,14038,282,2384,
2004-08-27_09:45,5792.35,5792.35,5792.35,5792.35,11012,240,1878,
2004-08-27_09:46,5791.89,5791.89,5791.89,5791.89,10875,273,1891,
2004-08-27_09:47,5792.80,5792.80,5792.80,5792.80,14895,335,2706,
2004-08-27_09:48,5796.30,5796.30,5796.30,5796.30,12986,297,2259,
2004-08-27_09:49,5795.36,5795.36,5795.36,5795.36,12759,317,1950,
2004-08-27_09:50,5796.60,5796.60,5796.60,5796.60,16068,449,2826,
2004-08-27_09:51,5804.95,5804.95,5804.95,5804.95,19923,528,3416,
2004-08-27_09:52,5807.48,5807.48,5807.48,5807.48,13760,318,2473,
2004-08-27_09:53,5805.50,5805.50,5805.50,5805.50,14695,343,2685,
2004-08-27_09:54,5806.49,5806.49,5806.49,5806.49,18997,410,3330,
2004-08-27_09:55,5807.73,5807.73,5807.73,5807.73,16103,352,2713,
2004-08-27_09:56,5810.41,5810.41,5810.41,5810.41,14830,291,2168,
2004-08-27_09:57,5809.41,5809.41,5809.41,5809.41,14978,309,2664,
2004-08-27_09:58,5814.90,5814.90,5814.90,5814.90,14895,321,2636,
2004-08-27_09:59,5814.03,5814.03,5814.03,5814.03,14156,265,2283,
2004-08-27_10:00,5814.15,5814.15,5814.15,5814.15,12119,262,2075,
2004-08-27_10:01,5815.46,5815.46,5815.46,5815.46,16222,305,2903,
2004-08-27_10:02,5814.25,5814.25,5814.25,5814.25,14805,289,2453,
2004-08-27_10:03,5815.46,5815.46,5815.46,5815.46,10660,218,1924,
2004-08-27_10:04,5817.11,5817.11,5817.11,5817.11,17167,357,2519,
2004-08-27_10:05,5814.13,5814.13,5814.13,5814.13,18419,349,2772,
2004-08-27_10:06,5815.12,5815.12,5815.12,5815.12,12371,233,2118,
2004-08-27_10:07,5812.17,5812.17,5812.17,5812.17,11508,209,2066,
2004-08-27_10:08,5812.57,5812.57,5812.57,5812.57,18714,357,2860,
2004-08-27_10:09,5811.06,5811.06,5811.06,5811.06,15175,268,2528,
2004-08-27_10:10,5810.24,5810.24,5810.24,5810.24,10061,201,1794,
2004-08-27_10:11,5809.28,5809.28,5809.28,5809.28,15499,316,2455,
2004-08-27_10:12,5804.71,5804.71,5804.71,5804.71,16798,289,2424,
2004-08-27_10:13,5803.51,5803.51,5803.51,5803.51,12523,243,1960,
2004-08-27_10:14,5809.15,5809.15,5809.15,5809.15,11688,228,1813,
2004-08-27_10:15,5807.52,5807.52,5807.52,5807.52,13879,253,2265,
2004-08-27_10:16,5805.29,5805.29,5805.29,5805.29,11695,243,2143,
2004-08-27_10:17,5805.09,5805.09,5805.09,5805.09,8498,169,1426,
2004-08-27_10:18,5802.90,5802.90,5802.90,5802.90,10449,205,1826,
2004-08-27_10:19,5807.18,5807.18,5807.18,5807.18,15116,269,2036,
2004-08-27_10:20,5804.20,5804.20,5804.20,5804.20,8075,164,1449,
2004-08-27_10:21,5803.51,5803.51,5803.51,5803.51,6552,126,1208,
2004-08-27_10:22,5805.67,5805.67,5805.67,5805.67,10729,217,1875,
2004-08-27_10:23,5802.79,5802.79,5802.79,5802.79,10502,196,1832,
2004-08-27_10:24,5809.36,5809.36,5809.36,5809.36,5636,120,1060,
2004-08-27_10:25,5809.55,5809.55,5809.55,5809.55,8462,192,1539,
2004-08-27_10:26,5807.05,5807.05,5807.05,5807.05,11769,230,1822,
2004-08-27_10:27,5807.03,5807.03,5807.03,5807.03,8069,176,1498,
2004-08-27_10:28,5807.95,5807.95,5807.95,5807.95,7523,149,1167,
2004-08-27_10:29,5806.53,5806.53,5806.53,5806.53,13543,261,2031,
2004-08-27_10:30,5805.42,5805.42,5805.42,5805.42,13581,223,1783,
2004-08-27_10:31,5808.23,5808.23,5808.23,5808.23,8866,186,1502,
2004-08-27_10:32,5805.43,5805.43,5805.43,5805.43,13478,240,1949,
2004-08-27_10:33,5805.93,5805.93,5805.93,5805.93,14212,310,2150,
2004-08-27_10:34,5808.08,5808.08,5808.08,5808.08,17632,368,2492,
2004-08-27_10:35,5811.62,5811.62,5811.62,5811.62,12897,308,1955,
2004-08-27_10:36,5816.05,5816.05,5816.05,5816.05,17736,406,3102,
2004-08-27_10:37,5814.78,5814.78,5814.78,5814.78,15648,356,2586,
2004-08-27_10:38,5814.09,5814.09,5814.09,5814.09,10097,240,1723,
2004-08-27_10:39,5822.52,5822.52,5822.52,5822.52,12715,298,2248,
2004-08-27_10:40,5820.91,5820.91,5820.91,5820.91,12477,270,2287,
2004-08-27_10:41,5821.50,5821.50,5821.50,5821.50,12704,230,1950,
2004-08-27_10:42,5819.15,5819.15,5819.15,5819.15,9363,192,1460,
2004-08-27_10:43,5821.12,5821.12,5821.12,5821.12,15262,314,2422,
2004-08-27_10:44,5819.83,5819.83,5819.83,5819.83,12821,261,2076,
2004-08-27_10:45,5819.01,5819.01,5819.01,5819.01,7664,179,1575,
2004-08-27_10:46,5819.74,5819.74,5819.74,5819.74,12158,273,2146,
2004-08-27_10:47,5816.68,5816.68,5816.68,5816.68,13585,299,2268,
2004-08-27_10:48,5815.87,5815.87,5815.87,5815.87,12021,268,2020,
2004-08-27_10:49,5821.65,5821.65,5821.65,5821.65,8497,180,1396,
2004-08-27_10:50,5818.01,5818.01,5818.01,5818.01,10986,205,1855,
2004-08-27_10:51,5816.73,5816.73,5816.73,5816.73,9249,166,1549,
2004-08-27_10:52,5817.15,5817.15,5817.15,5817.15,6666,146,1152,
2004-08-27_10:53,5820.56,5820.56,5820.56,5820.56,9149,227,1647,
2004-08-27_10:54,5817.14,5817.14,5817.14,5817.14,11404,242,1722,
2004-08-27_10:55,5817.39,5817.39,5817.39,5817.39,8521,169,1486,
2004-08-27_10:56,5819.10,5819.10,5819.10,5819.10,7100,143,1224,
2004-08-27_10:57,5819.91,5819.91,5819.91,5819.91,14589,278,2141,
2004-08-27_10:58,5822.23,5822.23,5822.23,5822.23,14137,233,1916,
2004-08-27_10:59,5819.65,5819.65,5819.65,5819.65,10932,147,1341,
2004-08-27_11:00,5821.51,5821.51,5821.51,5821.51,9017,199,1547,
2004-08-27_11:01,5821.03,5821.03,5821.03,5821.03,9611,190,1693,
2004-08-27_11:02,5821.81,5821.81,5821.81,5821.81,12457,244,1706,
2004-08-27_11:03,5819.66,5819.66,5819.66,5819.66,8685,149,1283,
2004-08-27_11:04,5821.19,5821.19,5821.19,5821.19,10546,209,1916,
2004-08-27_11:05,5819.60,5819.60,5819.60,5819.60,13217,216,1853,
2004-08-27_11:06,5816.91,5816.91,5816.91,5816.91,8011,189,1319,
2004-08-27_11:07,5816.52,5816.52,5816.52,5816.52,11268,244,1912,
2004-08-27_11:08,5821.30,5821.30,5821.30,5821.30,14572,312,2326,
2004-08-27_11:09,5821.07,5821.07,5821.07,5821.07,9183,196,1730,
2004-08-27_11:10,5819.14,5819.14,5819.14,5819.14,8025,142,1353,
2004-08-27_11:11,5822.34,5822.34,5822.34,5822.34,12889,285,2218,
2004-08-27_11:12,5819.21,5819.21,5819.21,5819.21,13034,255,2102,
2004-08-27_11:13,5818.77,5818.77,5818.77,5818.77,6597,124,1263,
2004-08-27_11:14,5821.56,5821.56,5821.56,5821.56,9424,197,1766,
2004-08-27_11:15,5823.76,5823.76,5823.76,5823.76,12841,274,2061,
2004-08-27_11:16,5824.20,5824.20,5824.20,5824.20,8216,176,1508,
2004-08-27_11:17,5824.98,5824.98,5824.98,5824.98,9018,180,1459,
2004-08-27_11:18,5824.08,5824.08,5824.08,5824.08,11704,267,2076,
2004-08-27_11:19,5827.88,5827.88,5827.88,5827.88,11706,275,2002,
2004-08-27_11:20,5828.34,5828.34,5828.34,5828.34,10375,270,1755,
2004-08-27_11:21,5826.88,5826.88,5826.88,5826.88,12908,312,2216,
2004-08-27_11:22,5827.19,5827.19,5827.19,5827.19,17961,411,2745,
2004-08-27_11:23,5826.49,5826.49,5826.49,5826.49,11761,248,2039,
2004-08-27_11:24,5825.80,5825.80,5825.80,5825.80,7512,162,1284,
2004-08-27_11:25,5827.23,5827.23,5827.23,5827.23,12673,273,2206,
2004-08-27_11:26,5827.66,5827.66,5827.66,5827.66,10631,232,1912,
2004-08-27_11:27,5828.40,5828.40,5828.40,5828.40,5831,116,1186,
2004-08-27_11:28,5827.29,5827.29,5827.29,5827.29,8983,183,1609,
2004-08-27_11:29,5829.13,5829.13,5829.13,5829.13,13090,252,2008,
2004-08-27_11:30,5826.05,5826.05,5826.05,5826.05,10057,234,1750,
2004-08-27_11:31,5828.84,5828.84,5828.84,5828.84,6985,169,1148,
2004-08-27_11:32,5829.15,5829.15,5829.15,5829.15,10269,221,1895,
2004-08-27_11:33,5825.07,5825.07,5825.07,5825.07,9346,185,1680,
2004-08-27_11:34,5824.97,5824.97,5824.97,5824.97,7609,171,1311,
2004-08-27_11:35,5824.54,5824.54,5824.54,5824.54,11333,234,1755,
2004-08-27_11:36,5825.37,5825.37,5825.37,5825.37,13530,311,2087,
2004-08-27_11:37,5825.48,5825.48,5825.48,5825.48,12006,270,1717,
2004-08-27_11:38,5826.70,5826.70,5826.70,5826.70,7231,146,1077,
2004-08-27_11:39,5823.59,5823.59,5823.59,5823.59,12205,281,1707,
2004-08-27_11:40,5828.15,5828.15,5828.15,5828.15,10238,208,1601,
2004-08-27_11:41,5824.95,5824.95,5824.95,5824.95,5881,115,1010,
2004-08-27_11:42,5824.77,5824.77,5824.77,5824.77,9804,214,1568,
2004-08-27_11:43,5826.36,5826.36,5826.36,5826.36,8787,195,1633,
2004-08-27_11:44,5831.12,5831.12,5831.12,5831.12,7790,159,1492,
2004-08-27_11:45,5829.82,5829.82,5829.82,5829.82,6467,131,1029,
2004-08-27_11:46,5827.60,5827.60,5827.60,5827.60,9798,202,1677,
2004-08-27_11:47,5826.66,5826.66,5826.66,5826.66,10630,223,1721,
2004-08-27_11:48,5826.12,5826.12,5826.12,5826.12,5492,135,1201,
2004-08-27_11:49,5825.22,5825.22,5825.22,5825.22,11222,224,1710,
2004-08-27_11:50,5825.54,5825.54,5825.54,5825.54,14391,298,2256,
2004-08-27_11:51,5828.65,5828.65,5828.65,5828.65,15599,373,2322,
2004-08-27_11:52,5832.25,5832.25,5832.25,5832.25,11124,286,1783,
2004-08-27_11:53,5834.66,5834.66,5834.66,5834.66,18445,416,2833,
2004-08-27_11:54,5830.56,5830.56,5830.56,5830.56,17734,375,2626,
2004-08-27_11:55,5831.69,5831.69,5831.69,5831.69,10836,250,1716,
2004-08-27_11:56,5835.11,5835.11,5835.11,5835.11,13968,300,2098,
2004-08-27_11:57,5837.61,5837.61,5837.61,5837.61,13942,280,2017,
2004-08-27_11:58,5835.23,5835.23,5835.23,5835.23,12239,245,1708,
2004-08-27_11:59,5830.31,5830.31,5830.31,5830.31,8832,259,1442,
2004-08-27_12:00,5831.85,5831.85,5831.85,5831.85,12477,276,2082,
2004-08-27_12:01,5830.11,5830.11,5830.11,5830.11,12291,278,2022,
2004-08-27_12:02,5829.76,5829.76,5829.76,5829.76,8011,181,1308,
2004-08-27_12:03,5826.81,5826.81,5826.81,5826.81,10519,258,1683,
2004-08-27_12:04,5826.48,5826.48,5826.48,5826.48,11138,260,1858,
2004-08-27_12:05,5828.34,5828.34,5828.34,5828.34,10236,208,1674,
2004-08-27_12:06,5821.33,5821.33,5821.33,5821.33,7501,172,1263,
2004-08-27_12:07,5820.00,5820.00,5820.00,5820.00,16674,360,2598,
2004-08-27_12:08,5818.32,5818.32,5818.32,5818.32,16173,322,2433,
2004-08-27_12:09,5814.85,5814.85,5814.85,5814.85,8774,197,1656,
2004-08-27_12:10,5810.31,5810.31,5810.31,5810.31,16295,416,2904,
2004-08-27_12:11,5806.93,5806.93,5806.93,5806.93,24705,547,3839,
2004-08-27_12:12,5803.25,5803.25,5803.25,5803.25,20412,481,3458,
2004-08-27_12:13,5800.95,5800.95,5800.95,5800.95,14258,357,2521,
2004-08-27_12:14,5799.91,5799.91,5799.91,5799.91,19128,430,3167,
2004-08-27_12:15,5800.27,5800.27,5800.27,5800.27,19820,509,3285,
2004-08-27_12:16,5799.95,5799.95,5799.95,5799.95,9631,208,1697,
2004-08-27_12:17,5805.68,5805.68,5805.68,5805.68,12032,278,2140,
2004-08-27_12:18,5803.15,5803.15,5803.15,5803.15,11057,234,2061,
2004-08-27_12:19,5806.73,5806.73,5806.73,5806.73,9254,209,1707,
2004-08-27_12:20,5803.69,5803.69,5803.69,5803.69,6264,132,1154,
2004-08-27_12:21,5805.01,5805.01,5805.01,5805.01,10977,237,1852,
2004-08-27_12:22,5805.45,5805.45,5805.45,5805.45,9878,211,1607,
2004-08-27_12:23,5803.07,5803.07,5803.07,5803.07,5964,116,1011,
2004-08-27_12:24,5805.90,5805.90,5805.90,5805.90,7899,178,1416,
2004-08-27_12:25,5798.50,5798.50,5798.50,5798.50,9482,244,1793,
2004-08-27_12:26,5802.96,5802.96,5802.96,5802.96,9939,215,1773,
2004-08-27_12:27,5799.21,5799.21,5799.21,5799.21,6141,144,1197,
2004-08-27_12:28,5798.58,5798.58,5798.58,5798.58,13567,273,2144,
2004-08-27_12:29,5805.82,5805.82,5805.82,5805.82,12002,278,2179,
2004-08-27_12:30,5799.21,5799.21,5799.21,5799.21,7908,176,1458,
2004-08-27_12:31,5804.70,5804.70,5804.70,5804.70,11192,276,2073,
2004-08-27_12:32,5799.80,5799.80,5799.80,5799.80,12544,289,2081,
2004-08-27_12:33,5798.34,5798.34,5798.34,5798.34,10042,202,1571,
2004-08-27_12:34,5805.46,5805.46,5805.46,5805.46,6994,170,1261,
2004-08-27_12:35,5797.93,5797.93,5797.93,5797.93,9460,215,1685,
2004-08-27_12:36,5796.42,5796.42,5796.42,5796.42,6987,157,1350,
2004-08-27_12:37,5794.02,5794.02,5794.02,5794.02,4601,105,995,
2004-08-27_12:38,5793.67,5793.67,5793.67,5793.67,6438,158,1347,
2004-08-27_12:39,5794.06,5794.06,5794.06,5794.06,9437,214,1833,
2004-08-27_12:40,5792.86,5792.86,5792.86,5792.86,10765,202,1803,
2004-08-27_12:41,5790.77,5790.77,5790.77,5790.77,7640,192,1398,
2004-08-27_12:42,5791.08,5791.08,5791.08,5791.08,11310,251,1945,
2004-08-27_12:43,5792.28,5792.28,5792.28,5792.28,10249,221,1990,
2004-08-27_12:44,5792.10,5792.10,5792.10,5792.10,8549,193,1498,
2004-08-27_12:45,5794.91,5794.91,5794.91,5794.91,10973,253,1901,
2004-08-27_12:46,5794.96,5794.96,5794.96,5794.96,14246,324,2414,
2004-08-27_12:47,5801.06,5801.06,5801.06,5801.06,8652,177,1641,
2004-08-27_12:48,5804.16,5804.16,5804.16,5804.16,7033,132,1246,
2004-08-27_12:49,5804.02,5804.02,5804.02,5804.02,13548,276,2058,
2004-08-27_12:50,5805.19,5805.19,5805.19,5805.19,10301,209,1727,
2004-08-27_12:51,5808.86,5808.86,5808.86,5808.86,7778,175,1279,
2004-08-27_12:52,5804.68,5804.68,5804.68,5804.68,8898,191,1571,
2004-08-27_12:53,5806.42,5806.42,5806.42,5806.42,12089,308,2042,
2004-08-27_12:54,5803.53,5803.53,5803.53,5803.53,8004,172,1366,
2004-08-27_12:55,5801.78,5801.78,5801.78,5801.78,4519,119,932,
2004-08-27_12:56,5807.58,5807.58,5807.58,5807.58,8253,208,1541,
2004-08-27_12:57,5803.03,5803.03,5803.03,5803.03,7172,142,1338,
2004-08-27_12:58,5805.84,5805.84,5805.84,5805.84,4802,107,924,
2004-08-27_12:59,5802.11,5802.11,5802.11,5802.11,7190,194,1289,
2004-08-27_13:00,5805.22,5805.22,5805.22,5805.22,9403,260,1749,
2004-08-27_13:01,5801.39,5801.39,5801.39,5801.39,7234,159,1485,
2004-08-27_13:02,5801.50,5801.50,5801.50,5801.50,5889,118,974,
2004-08-27_13:03,5801.73,5801.73,5801.73,5801.73,9622,203,1737,
2004-08-27_13:04,5799.61,5799.61,5799.61,5799.61,10825,253,1832,
2004-08-27_13:05,5799.11,5799.11,5799.11,5799.11,6645,153,1237,
2004-08-27_13:06,5796.33,5796.33,5796.33,5796.33,8987,206,1556,
2004-08-27_13:07,5798.62,5798.62,5798.62,5798.62,12587,294,2348,
2004-08-27_13:08,5798.38,5798.38,5798.38,5798.38,10667,239,2027,
2004-08-27_13:09,5797.95,5797.95,5797.95,5797.95,7308,167,1440,
2004-08-27_13:10,5794.90,5794.90,5794.90,5794.90,12009,257,2151,
2004-08-27_13:11,5794.05,5794.05,5794.05,5794.05,10561,256,2163,
2004-08-27_13:12,5792.30,5792.30,5792.30,5792.30,8570,187,1619,
2004-08-27_13:13,5795.59,5795.59,5795.59,5795.59,10389,252,2005,
2004-08-27_13:14,5790.99,5790.99,5790.99,5790.99,13433,307,2619,
2004-08-27_13:15,5795.39,5795.39,5795.39,5795.39,14716,345,2335,
2004-08-27_13:16,5798.13,5798.13,5798.13,5798.13,11520,297,1977,
2004-08-27_13:17,5797.27,5797.27,5797.27,5797.27,14347,336,2633,
2004-08-27_13:18,5796.85,5796.85,5796.85,5796.85,12704,267,2481,
2004-08-27_13:19,5803.51,5803.51,5803.51,5803.51,9317,216,1770,
2004-08-27_13:20,5799.61,5799.61,5799.61,5799.61,11910,269,2453,
2004-08-27_13:21,5796.10,5796.10,5796.10,5796.10,16553,375,3067,
2004-08-27_13:22,5798.15,5798.15,5798.15,5798.15,13879,325,2816,
2004-08-27_13:23,5797.37,5797.37,5797.37,5797.37,15389,402,2849,
2004-08-27_13:24,5794.76,5794.76,5794.76,5794.76,23006,520,4224,
2004-08-27_13:25,5792.45,5792.45,5792.45,5792.45,23275,540,4484,
2004-08-27_13:26,5792.45,5792.45,5792.45,5792.45,0,0,0,
2004-08-27_13:27,5792.45,5792.45,5792.45,5792.45,0,0,0,
2004-08-27_13:28,5792.45,5792.45,5792.45,5792.45,0,0,0,
2004-08-27_13:29,5792.45,5792.45,5792.45,5792.45,0,0,0,
2004-08-27_13:30,5797.71,5797.71,5797.71,5797.71,150988,3538,26048,
2004-08-30_09:01,5791.87,5791.87,5791.87,5791.87,80371,1518,14367,
2004-08-30_09:02,5795.25,5795.25,5795.25,5795.25,24585,503,4273,
2004-08-30_09:03,5795.25,5795.25,5795.25,5795.25,20855,423,3632,
2004-08-30_09:04,5797.46,5797.46,5797.46,5797.46,24258,531,4238,
2004-08-30_09:05,5805.45,5805.45,5805.45,5805.45,35902,775,5787,
2004-08-30_09:06,5810.21,5810.21,5810.21,5810.21,31891,602,5240,
2004-08-30_09:07,5813.43,5813.43,5813.43,5813.43,29878,613,4873,
2004-08-30_09:08,5818.71,5818.71,5818.71,5818.71,31702,647,5200,
2004-08-30_09:09,5817.68,5817.68,5817.68,5817.68,32983,664,5362,
2004-08-30_09:10,5819.34,5819.34,5819.34,5819.34,28460,546,4157,
2004-08-30_09:11,5816.67,5816.67,5816.67,5816.67,23750,499,3941,
2004-08-30_09:12,5809.36,5809.36,5809.36,5809.36,30035,589,4710,
2004-08-30_09:13,5807.86,5807.86,5807.86,5807.86,27081,532,4404,
2004-08-30_09:14,5803.30,5803.30,5803.30,5803.30,21583,441,3488,
2004-08-30_09:15,5796.23,5796.23,5796.23,5796.23,26757,545,4054,
2004-08-30_09:16,5796.12,5796.12,5796.12,5796.12,32322,642,5120,
2004-08-30_09:17,5793.14,5793.14,5793.14,5793.14,25606,493,4131,
2004-08-30_09:18,5791.74,5791.74,5791.74,5791.74,21252,458,3632,
2004-08-30_09:19,5789.15,5789.15,5789.15,5789.15,26898,539,4456,
2004-08-30_09:20,5793.72,5793.72,5793.72,5793.72,22625,493,4023,
2004-08-30_09:21,5791.88,5791.88,5791.88,5791.88,19472,417,3242,
2004-08-30_09:22,5797.01,5797.01,5797.01,5797.01,22638,491,3693,
2004-08-30_09:23,5798.74,5798.74,5798.74,5798.74,21237,447,3627,
2004-08-30_09:24,5801.85,5801.85,5801.85,5801.85,15707,329,2748,
2004-08-30_09:25,5797.71,5797.71,5797.71,5797.71,11547,256,2198,
2004-08-30_09:26,5795.94,5795.94,5795.94,5795.94,16535,372,3176,
2004-08-30_09:27,5793.91,5793.91,5793.91,5793.91,16831,331,2763,
2004-08-30_09:28,5789.44,5789.44,5789.44,5789.44,12644,247,2043,
2004-08-30_09:29,5795.22,5795.22,5795.22,5795.22,15267,305,2477,
2004-08-30_09:30,5792.23,5792.23,5792.23,5792.23,18119,375,3024,
2004-08-30_09:31,5790.32,5790.32,5790.32,5790.32,13042,256,2250,
2004-08-30_09:32,5793.46,5793.46,5793.46,5793.46,13659,267,2388,
2004-08-30_09:33,5791.10,5791.10,5791.10,5791.10,18123,365,3204,
2004-08-30_09:34,5779.25,5779.25,5779.25,5779.25,17439,336,2930,
2004-08-30_09:35,5782.70,5782.70,5782.70,5782.70,14780,355,2539,
2004-08-30_09:36,5778.41,5778.41,5778.41,5778.41,17905,405,3308,
2004-08-30_09:37,5781.34,5781.34,5781.34,5781.34,20148,413,3495,
2004-08-30_09:38,5780.96,5780.96,5780.96,5780.96,15801,334,2884,
2004-08-30_09:39,5781.18,5781.18,5781.18,5781.18,9893,218,1853,
2004-08-30_09:40,5788.16,5788.16,5788.16,5788.16,15820,360,2828,
2004-08-30_09:41,5788.70,5788.70,5788.70,5788.70,15065,315,2576,
2004-08-30_09:42,5788.67,5788.67,5788.67,5788.67,11278,222,1937,
2004-08-30_09:43,5788.00,5788.00,5788.00,5788.00,14132,306,2525,
2004-08-30_09:44,5789.70,5789.70,5789.70,5789.70,13729,282,2429,
2004-08-30_09:45,5789.36,5789.36,5789.36,5789.36,11641,219,1821,
2004-08-30_09:46,5792.29,5792.29,5792.29,5792.29,8121,169,1535,
2004-08-30_09:47,5788.42,5788.42,5788.42,5788.42,11971,244,2109,
2004-08-30_09:48,5786.58,5786.58,5786.58,5786.58,10357,212,1759,
2004-08-30_09:49,5787.44,5787.44,5787.44,5787.44,7462,162,1347,
2004-08-30_09:50,5788.41,5788.41,5788.41,5788.41,9176,203,1581,
2004-08-30_09:51,5786.58,5786.58,5786.58,5786.58,8641,190,1641,
2004-08-30_09:52,5785.16,5785.16,5785.16,5785.16,7932,179,1339,
2004-08-30_09:53,5785.75,5785.75,5785.75,5785.75,6704,148,1189,
2004-08-30_09:54,5785.28,5785.28,5785.28,5785.28,8928,211,1670,
2004-08-30_09:55,5783.63,5783.63,5783.63,5783.63,10436,243,1788,
2004-08-30_09:56,5783.21,5783.21,5783.21,5783.21,7140,135,1402,
2004-08-30_09:57,5783.13,5783.13,5783.13,5783.13,11977,271,1755,
2004-08-30_09:58,5782.81,5782.81,5782.81,5782.81,9746,219,1735,
2004-08-30_09:59,5781.86,5781.86,5781.86,5781.86,8066,163,1513,
2004-08-30_10:00,5777.78,5777.78,5777.78,5777.78,7696,155,1305,
2004-08-30_10:01,5776.68,5776.68,5776.68,5776.68,10285,229,1910,
2004-08-30_10:02,5776.20,5776.20,5776.20,5776.20,13008,252,2217,
2004-08-30_10:03,5776.05,5776.05,5776.05,5776.05,10055,210,1565,
2004-08-30_10:04,5771.69,5771.69,5771.69,5771.69,10861,235,1801,
2004-08-30_10:05,5771.03,5771.03,5771.03,5771.03,11992,253,2183,
2004-08-30_10:06,5772.72,5772.72,5772.72,5772.72,14140,287,2374,
2004-08-30_10:07,5777.13,5777.13,5777.13,5777.13,8651,214,1779,
2004-08-30_10:08,5772.94,5772.94,5772.94,5772.94,12287,263,2295,
2004-08-30_10:09,5774.30,5774.30,5774.30,5774.30,12926,242,2116,
2004-08-30_10:10,5772.31,5772.31,5772.31,5772.31,9273,182,1551,
2004-08-30_10:11,5781.98,5781.98,5781.98,5781.98,11884,257,2083,
2004-08-30_10:12,5774.75,5774.75,5774.75,5774.75,11090,258,1927,
2004-08-30_10:13,5778.13,5778.13,5778.13,5778.13,10639,240,1662,
2004-08-30_10:14,5780.40,5780.40,5780.40,5780.40,8892,204,1397,
2004-08-30_10:15,5779.85,5779.85,5779.85,5779.85,10439,221,1841,
2004-08-30_10:16,5781.96,5781.96,5781.96,5781.96,11564,232,1844,
2004-08-30_10:17,5784.52,5784.52,5784.52,5784.52,6886,140,1096,
2004-08-30_10:18,5787.54,5787.54,5787.54,5787.54,11437,251,1738,
2004-08-30_10:19,5784.48,5784.48,5784.48,5784.48,15194,282,2314,
2004-08-30_10:20,5786.22,5786.22,5786.22,5786.22,11304,211,1690,
2004-08-30_10:21,5792.39,5792.39,5792.39,5792.39,9557,199,1582,
2004-08-30_10:22,5789.32,5789.32,5789.32,5789.32,14709,331,2290,
2004-08-30_10:23,5792.68,5792.68,5792.68,5792.68,15405,318,2192,
2004-08-30_10:24,5790.27,5790.27,5790.27,5790.27,10492,254,1535,
2004-08-30_10:25,5793.42,5793.42,5793.42,5793.42,11241,207,1729,
2004-08-30_10:26,5793.35,5793.35,5793.35,5793.35,14443,311,2223,
2004-08-30_10:27,5792.96,5792.96,5792.96,5792.96,9178,179,1514,
2004-08-30_10:28,5801.30,5801.30,5801.30,5801.30,9226,201,1495,
2004-08-30_10:29,5795.23,5795.23,5795.23,5795.23,11818,260,2010,
2004-08-30_10:30,5795.96,5795.96,5795.96,5795.96,13507,284,2080,
2004-08-30_10:31,5795.71,5795.71,5795.71,5795.71,8637,175,1532,
2004-08-30_10:32,5795.63,5795.63,5795.63,5795.63,9573,202,1570,
2004-08-30_10:33,5797.99,5797.99,5797.99,5797.99,11828,247,2013,
2004-08-30_10:34,5794.33,5794.33,5794.33,5794.33,11040,232,1808,
2004-08-30_10:35,5794.47,5794.47,5794.47,5794.47,7114,139,1238,
2004-08-30_10:36,5795.34,5795.34,5795.34,5795.34,10748,215,1727,
2004-08-30_10:37,5791.19,5791.19,5791.19,5791.19,9061,172,1482,
2004-08-30_10:38,5794.25,5794.25,5794.25,5794.25,5752,117,1091,
2004-08-30_10:39,5793.07,5793.07,5793.07,5793.07,7058,128,1170,
2004-08-30_10:40,5792.18,5792.18,5792.18,5792.18,8218,167,1401,
2004-08-30_10:41,5792.27,5792.27,5792.27,5792.27,6329,117,1096,
2004-08-30_10:42,5789.49,5789.49,5789.49,5789.49,5917,122,945,
2004-08-30_10:43,5787.60,5787.60,5787.60,5787.60,9416,204,1500,
2004-08-30_10:44,5788.70,5788.70,5788.70,5788.70,7398,177,1364,
2004-08-30_10:45,5790.47,5790.47,5790.47,5790.47,6588,120,898,
2004-08-30_10:46,5788.07,5788.07,5788.07,5788.07,7858,174,1303,
2004-08-30_10:47,5791.02,5791.02,5791.02,5791.02,8140,147,1248,
2004-08-30_10:48,5788.94,5788.94,5788.94,5788.94,6399,124,1035,
2004-08-30_10:49,5787.75,5787.75,5787.75,5787.75,4858,100,775,
2004-08-30_10:50,5788.38,5788.38,5788.38,5788.38,7538,169,1247,
2004-08-30_10:51,5789.82,5789.82,5789.82,5789.82,9524,199,1538,
2004-08-30_10:52,5787.11,5787.11,5787.11,5787.11,7586,127,1066,
2004-08-30_10:53,5788.45,5788.45,5788.45,5788.45,7775,179,1263,
2004-08-30_10:54,5788.75,5788.75,5788.75,5788.75,10247,238,1854,
2004-08-30_10:55,5789.02,5789.02,5789.02,5789.02,8069,161,1277,
2004-08-30_10:56,5789.22,5789.22,5789.22,5789.22,5598,126,1025,
2004-08-30_10:57,5787.58,5787.58,5787.58,5787.58,9834,180,1564,
2004-08-30_10:58,5790.32,5790.32,5790.32,5790.32,10649,199,1528,
2004-08-30_10:59,5789.28,5789.28,5789.28,5789.28,6577,120,931,
2004-08-30_11:00,5787.18,5787.18,5787.18,5787.18,10776,231,1269,
2004-08-30_11:01,5789.41,5789.41,5789.41,5789.41,10172,178,1411,
2004-08-30_11:02,5789.76,5789.76,5789.76,5789.76,7308,152,1080,
2004-08-30_11:03,5790.54,5790.54,5790.54,5790.54,5567,112,860,
2004-08-30_11:04,5789.64,5789.64,5789.64,5789.64,9292,195,1354,
2004-08-30_11:05,5790.80,5790.80,5790.80,5790.80,6991,131,1094,
2004-08-30_11:06,5786.75,5786.75,5786.75,5786.75,4934,107,872,
2004-08-30_11:07,5788.78,5788.78,5788.78,5788.78,6703,147,1102,
2004-08-30_11:08,5784.56,5784.56,5784.56,5784.56,6650,160,1159,
2004-08-30_11:09,5786.80,5786.80,5786.80,5786.80,5606,105,942,
2004-08-30_11:10,5785.45,5785.45,5785.45,5785.45,4588,93,722,
2004-08-30_11:11,5790.70,5790.70,5790.70,5790.70,8057,188,1318,
2004-08-30_11:12,5787.20,5787.20,5787.20,5787.20,6663,128,1215,
2004-08-30_11:13,5789.02,5789.02,5789.02,5789.02,6339,96,837,
2004-08-30_11:14,5787.25,5787.25,5787.25,5787.25,5228,93,957,
2004-08-30_11:15,5787.63,5787.63,5787.63,5787.63,8257,177,1257,
2004-08-30_11:16,5784.56,5784.56,5784.56,5784.56,7323,148,1159,
2004-08-30_11:17,5784.57,5784.57,5784.57,5784.57,4402,85,666,
2004-08-30_11:18,5783.99,5783.99,5783.99,5783.99,7285,161,1277,
2004-08-30_11:19,5783.14,5783.14,5783.14,5783.14,5860,117,1108,
2004-08-30_11:20,5783.87,5783.87,5783.87,5783.87,6168,126,856,
2004-08-30_11:21,5783.33,5783.33,5783.33,5783.33,7077,158,1158,
2004-08-30_11:22,5781.05,5781.05,5781.05,5781.05,8999,173,1343,
2004-08-30_11:23,5782.81,5782.81,5782.81,5782.81,6944,112,1103,
2004-08-30_11:24,5781.68,5781.68,5781.68,5781.68,5015,98,776,
2004-08-30_11:25,5785.04,5785.04,5785.04,5785.04,7941,173,1384,
2004-08-30_11:26,5783.09,5783.09,5783.09,5783.09,8196,158,1356,
2004-08-30_11:27,5782.03,5782.03,5782.03,5782.03,6013,121,1105,
2004-08-30_11:28,5779.72,5779.72,5779.72,5779.72,6985,145,1251,
2004-08-30_11:29,5788.03,5788.03,5788.03,5788.03,8453,181,1501,
2004-08-30_11:30,5786.22,5786.22,5786.22,5786.22,6760,128,1201,
2004-08-30_11:31,5781.33,5781.33,5781.33,5781.33,3602,84,696,
2004-08-30_11:32,5782.56,5782.56,5782.56,5782.56,6594,137,1143,
2004-08-30_11:33,5782.63,5782.63,5782.63,5782.63,5002,102,947,
2004-08-30_11:34,5786.90,5786.90,5786.90,5786.90,4670,105,751,
2004-08-30_11:35,5779.67,5779.67,5779.67,5779.67,5137,109,807,
2004-08-30_11:36,5783.85,5783.85,5783.85,5783.85,5331,108,1013,
2004-08-30_11:37,5788.14,5788.14,5788.14,5788.14,5755,132,1045,
2004-08-30_11:38,5782.60,5782.60,5782.60,5782.60,4644,94,651,
2004-08-30_11:39,5782.27,5782.27,5782.27,5782.27,6922,147,1258,
2004-08-30_11:40,5783.41,5783.41,5783.41,5783.41,6283,120,1101,
2004-08-30_11:41,5786.59,5786.59,5786.59,5786.59,4922,112,859,
2004-08-30_11:42,5784.54,5784.54,5784.54,5784.54,5051,119,1011,
2004-08-30_11:43,5780.85,5780.85,5780.85,5780.85,6428,137,1231,
2004-08-30_11:44,5779.74,5779.74,5779.74,5779.74,5702,118,926,
2004-08-30_11:45,5780.18,5780.18,5780.18,5780.18,4364,78,684,
2004-08-30_11:46,5787.13,5787.13,5787.13,5787.13,6746,132,1292,
2004-08-30_11:47,5781.38,5781.38,5781.38,5781.38,6461,135,1081,
2004-08-30_11:48,5779.96,5779.96,5779.96,5779.96,4687,89,767,
2004-08-30_11:49,5779.75,5779.75,5779.75,5779.75,6638,143,983,
2004-08-30_11:50,5790.11,5790.11,5790.11,5790.11,6282,124,1056,
2004-08-30_11:51,5783.33,5783.33,5783.33,5783.33,5261,115,914,
2004-08-30_11:52,5781.41,5781.41,5781.41,5781.41,3692,72,560,
2004-08-30_11:53,5785.09,5785.09,5785.09,5785.09,7149,134,1075,
2004-08-30_11:54,5783.54,5783.54,5783.54,5783.54,7355,170,1078,
2004-08-30_11:55,5784.07,5784.07,5784.07,5784.07,5311,107,808,
2004-08-30_11:56,5786.74,5786.74,5786.74,5786.74,5577,114,905,
2004-08-30_11:57,5785.33,5785.33,5785.33,5785.33,6136,129,1106,
2004-08-30_11:58,5781.14,5781.14,5781.14,5781.14,5295,103,806,
2004-08-30_11:59,5786.83,5786.83,5786.83,5786.83,4226,101,685,
2004-08-30_12:00,5783.74,5783.74,5783.74,5783.74,8347,201,1391,
2004-08-30_12:01,5787.11,5787.11,5787.11,5787.11,9245,215,1374,
2004-08-30_12:02,5785.11,5785.11,5785.11,5785.11,5145,108,794,
2004-08-30_12:03,5784.43,5784.43,5784.43,5784.43,6394,130,926,
2004-08-30_12:04,5784.31,5784.31,5784.31,5784.31,7299,144,1081,
2004-08-30_12:05,5782.89,5782.89,5782.89,5782.89,4817,96,894,
2004-08-30_12:06,5782.53,5782.53,5782.53,5782.53,3779,90,636,
2004-08-30_12:07,5784.59,5784.59,5784.59,5784.59,6221,150,1074,
2004-08-30_12:08,5785.48,5785.48,5785.48,5785.48,4899,124,937,
2004-08-30_12:09,5785.31,5785.31,5785.31,5785.31,4906,145,805,
2004-08-30_12:10,5788.58,5788.58,5788.58,5788.58,4473,137,866,
2004-08-30_12:11,5787.30,5787.30,5787.30,5787.30,6706,168,1102,
2004-08-30_12:12,5790.77,5790.77,5790.77,5790.77,8111,234,1209,
2004-08-30_12:13,5794.03,5794.03,5794.03,5794.03,5426,177,932,
2004-08-30_12:14,5799.50,5799.50,5799.50,5799.50,9759,259,1676,
2004-08-30_12:15,5802.92,5802.92,5802.92,5802.92,8945,210,1557,
2004-08-30_12:16,5794.74,5794.74,5794.74,5794.74,6369,140,1107,
2004-08-30_12:17,5799.93,5799.93,5799.93,5799.93,9092,220,1511,
2004-08-30_12:18,5797.41,5797.41,5797.41,5797.41,9788,249,1701,
2004-08-30_12:19,5806.79,5806.79,5806.79,5806.79,8284,198,1584,
2004-08-30_12:20,5807.17,5807.17,5807.17,5807.17,6287,168,1107,
2004-08-30_12:21,5803.09,5803.09,5803.09,5803.09,8091,200,1357,
2004-08-30_12:22,5805.04,5805.04,5805.04,5805.04,6729,157,1242,
2004-08-30_12:23,5799.18,5799.18,5799.18,5799.18,4825,107,770,
2004-08-30_12:24,5799.31,5799.31,5799.31,5799.31,5349,137,956,
2004-08-30_12:25,5797.55,5797.55,5797.55,5797.55,5423,119,1106,
2004-08-30_12:26,5794.58,5794.58,5794.58,5794.58,7086,134,1060,
2004-08-30_12:27,5792.83,5792.83,5792.83,5792.83,4824,76,733,
2004-08-30_12:28,5795.29,5795.29,5795.29,5795.29,10451,208,1390,
2004-08-30_12:29,5790.41,5790.41,5790.41,5790.41,8090,153,1318,
2004-08-30_12:30,5798.33,5798.33,5798.33,5798.33,4980,99,890,
2004-08-30_12:31,5791.10,5791.10,5791.10,5791.10,6986,161,1172,
2004-08-30_12:32,5791.67,5791.67,5791.67,5791.67,8805,216,1335,
2004-08-30_12:33,5791.61,5791.61,5791.61,5791.61,8844,186,1303,
2004-08-30_12:34,5789.84,5789.84,5789.84,5789.84,5411,110,871,
2004-08-30_12:35,5790.88,5790.88,5790.88,5790.88,7494,133,1266,
2004-08-30_12:36,5789.72,5789.72,5789.72,5789.72,7906,156,1263,
2004-08-30_12:37,5787.53,5787.53,5787.53,5787.53,4640,105,835,
2004-08-30_12:38,5789.02,5789.02,5789.02,5789.02,6110,116,1014,
2004-08-30_12:39,5786.47,5786.47,5786.47,5786.47,9167,218,1383,
2004-08-30_12:40,5791.23,5791.23,5791.23,5791.23,7982,189,1520,
2004-08-30_12:41,5790.99,5790.99,5790.99,5790.99,4713,118,860,
2004-08-30_12:42,5790.36,5790.36,5790.36,5790.36,7401,161,1394,
2004-08-30_12:43,5793.42,5793.42,5793.42,5793.42,7273,154,1335,
2004-08-30_12:44,5790.56,5790.56,5790.56,5790.56,5431,111,1075,
2004-08-30_12:45,5791.77,5791.77,5791.77,5791.77,6260,129,1093,
2004-08-30_12:46,5791.87,5791.87,5791.87,5791.87,7240,145,1348,
2004-08-30_12:47,5790.21,5790.21,5790.21,5790.21,6113,145,1120,
2004-08-30_12:48,5789.72,5789.72,5789.72,5789.72,4513,98,850,
2004-08-30_12:49,5790.86,5790.86,5790.86,5790.86,8780,173,1523,
2004-08-30_12:50,5791.66,5791.66,5791.66,5791.66,9331,194,1495,
2004-08-30_12:51,5793.45,5793.45,5793.45,5793.45,7378,167,1192,
2004-08-30_12:52,5795.98,5795.98,5795.98,5795.98,8347,169,1522,
2004-08-30_12:53,5794.08,5794.08,5794.08,5794.08,12491,288,2110,
2004-08-30_12:54,5795.10,5795.10,5795.10,5795.10,10586,232,1729,
2004-08-30_12:55,5796.33,5796.33,5796.33,5796.33,6567,146,1246,
2004-08-30_12:56,5799.12,5799.12,5799.12,5799.12,10380,225,1835,
2004-08-30_12:57,5796.13,5796.13,5796.13,5796.13,9020,188,1627,
2004-08-30_12:58,5796.25,5796.25,5796.25,5796.25,6648,120,1093,
2004-08-30_12:59,5795.87,5795.87,5795.87,5795.87,7135,155,1272,
2004-08-30_13:00,5792.73,5792.73,5792.73,5792.73,9721,165,1425,
2004-08-30_13:01,5794.09,5794.09,5794.09,5794.09,8460,189,1436,
2004-08-30_13:02,5792.97,5792.97,5792.97,5792.97,6306,150,1047,
2004-08-30_13:03,5790.24,5790.24,5790.24,5790.24,8706,195,1626,
2004-08-30_13:04,5797.68,5797.68,5797.68,5797.68,10588,204,1699,
2004-08-30_13:05,5794.51,5794.51,5794.51,5794.51,9704,208,1536,
2004-08-30_13:06,5795.47,5795.47,5795.47,5795.47,9739,193,1629,
2004-08-30_13:07,5794.84,5794.84,5794.84,5794.84,11591,250,1813,
2004-08-30_13:08,5788.49,5788.49,5788.49,5788.49,9725,198,1677,
2004-08-30_13:09,5792.46,5792.46,5792.46,5792.46,7315,170,1254,
2004-08-30_13:10,5797.44,5797.44,5797.44,5797.44,11873,245,2045,
2004-08-30_13:11,5793.92,5793.92,5793.92,5793.92,10100,206,1952,
2004-08-30_13:12,5793.29,5793.29,5793.29,5793.29,9143,217,1550,
2004-08-30_13:13,5790.59,5790.59,5790.59,5790.59,9517,212,1763,
2004-08-30_13:14,5791.86,5791.86,5791.86,5791.86,13602,331,2416,
2004-08-30_13:15,5790.56,5790.56,5790.56,5790.56,12926,283,2536,
2004-08-30_13:16,5789.37,5789.37,5789.37,5789.37,9626,220,1907,
2004-08-30_13:17,5793.86,5793.86,5793.86,5793.86,17599,429,3300,
2004-08-30_13:18,5784.78,5784.78,5784.78,5784.78,19443,418,3559,
2004-08-30_13:19,5788.72,5788.72,5788.72,5788.72,17321,364,3027,
2004-08-30_13:20,5786.73,5786.73,5786.73,5786.73,18892,383,3501,
2004-08-30_13:21,5784.77,5784.77,5784.77,5784.77,20668,428,3693,
2004-08-30_13:22,5780.32,5780.32,5780.32,5780.32,17035,370,3219,
2004-08-30_13:23,5783.39,5783.39,5783.39,5783.39,14658,305,2742,
2004-08-30_13:24,5782.08,5782.08,5782.08,5782.08,25399,523,4524,
2004-08-30_13:25,5787.41,5787.41,5787.41,5787.41,26032,588,4465,
2004-08-30_13:26,5787.41,5787.41,5787.41,5787.41,0,0,0,
2004-08-30_13:27,5787.41,5787.41,5787.41,5787.41,0,0,0,
2004-08-30_13:28,5787.41,5787.41,5787.41,5787.41,0,0,0,
2004-08-30_13:29,5787.41,5787.41,5787.41,5787.41,0,0,0,
2004-08-30_13:30,5788.94,5788.94,5788.94,5788.94,232608,5886,27667,
2004-08-31_09:01,5757.74,5757.74,5757.74,5757.74,142941,2526,15646,
2004-08-31_09:02,5749.88,5749.88,5749.88,5749.88,28908,581,5012,
2004-08-31_09:03,5752.33,5752.33,5752.33,5752.33,26145,536,4282,
2004-08-31_09:04,5745.33,5745.33,5745.33,5745.33,23218,484,4013,
2004-08-31_09:05,5749.10,5749.10,5749.10,5749.10,33990,687,5431,
2004-08-31_09:06,5749.77,5749.77,5749.77,5749.77,28200,628,4978,
2004-08-31_09:07,5758.12,5758.12,5758.12,5758.12,25691,587,4295,
2004-08-31_09:08,5766.90,5766.90,5766.90,5766.90,29345,684,5376,
2004-08-31_09:09,5772.23,5772.23,5772.23,5772.23,34071,779,5894,
2004-08-31_09:10,5776.79,5776.79,5776.79,5776.79,28566,687,4564,
2004-08-31_09:11,5779.16,5779.16,5779.16,5779.16,24097,509,4283,
2004-08-31_09:12,5776.73,5776.73,5776.73,5776.73,29872,700,5449,
2004-08-31_09:13,5772.87,5772.87,5772.87,5772.87,28080,614,4477,
2004-08-31_09:14,5771.05,5771.05,5771.05,5771.05,16893,382,3174,
2004-08-31_09:15,5771.72,5771.72,5771.72,5771.72,19882,447,3709,
2004-08-31_09:16,5768.56,5768.56,5768.56,5768.56,20845,441,3431,
2004-08-31_09:17,5770.24,5770.24,5770.24,5770.24,16640,393,3042,
2004-08-31_09:18,5769.88,5769.88,5769.88,5769.88,15783,309,2384,
2004-08-31_09:19,5779.28,5779.28,5779.28,5779.28,22025,532,3749,
2004-08-31_09:20,5784.43,5784.43,5784.43,5784.43,22580,568,3843,
2004-08-31_09:21,5790.70,5790.70,5790.70,5790.70,19866,535,3497,
2004-08-31_09:22,5791.40,5791.40,5791.40,5791.40,24550,685,4686,
2004-08-31_09:23,5798.56,5798.56,5798.56,5798.56,26740,682,4799,
2004-08-31_09:24,5801.13,5801.13,5801.13,5801.13,23495,546,3917,
2004-08-31_09:25,5800.80,5800.80,5800.80,5800.80,20994,504,3478,
2004-08-31_09:26,5801.05,5801.05,5801.05,5801.05,24383,612,4259,
2004-08-31_09:27,5800.81,5800.81,5800.81,5800.81,22799,517,3609,
2004-08-31_09:28,5796.06,5796.06,5796.06,5796.06,15775,355,2740,
2004-08-31_09:29,5802.09,5802.09,5802.09,5802.09,20491,490,3432,
2004-08-31_09:30,5795.45,5795.45,5795.45,5795.45,19721,432,3322,
2004-08-31_09:31,5791.94,5791.94,5791.94,5791.94,14105,289,2450,
2004-08-31_09:32,5794.41,5794.41,5794.41,5794.41,10027,218,2048,
2004-08-31_09:33,5788.70,5788.70,5788.70,5788.70,16950,382,2776,
2004-08-31_09:34,5790.06,5790.06,5790.06,5790.06,16823,351,2795,
2004-08-31_09:35,5790.18,5790.18,5790.18,5790.18,12077,290,2171,
2004-08-31_09:36,5794.93,5794.93,5794.93,5794.93,19863,440,2742,
2004-08-31_09:37,5792.05,5792.05,5792.05,5792.05,17453,396,3039,
2004-08-31_09:38,5793.48,5793.48,5793.48,5793.48,13779,330,2436,
2004-08-31_09:39,5801.65,5801.65,5801.65,5801.65,12225,296,2367,
2004-08-31_09:40,5798.13,5798.13,5798.13,5798.13,16624,402,3044,
2004-08-31_09:41,5803.04,5803.04,5803.04,5803.04,20049,518,3517,
2004-08-31_09:42,5808.12,5808.12,5808.12,5808.12,17677,436,2916,
2004-08-31_09:43,5814.03,5814.03,5814.03,5814.03,23828,729,4626,
2004-08-31_09:44,5812.00,5812.00,5812.00,5812.00,28184,654,4763,
2004-08-31_09:45,5820.94,5820.94,5820.94,5820.94,23678,519,3917,
2004-08-31_09:46,5825.54,5825.54,5825.54,5825.54,20514,562,4047,
2004-08-31_09:47,5829.08,5829.08,5829.08,5829.08,32367,789,5547,
2004-08-31_09:48,5833.46,5833.46,5833.46,5833.46,31990,880,5459,
2004-08-31_09:49,5834.29,5834.29,5834.29,5834.29,28463,735,4315,
2004-08-31_09:50,5840.97,5840.97,5840.97,5840.97,31503,833,5207,
2004-08-31_09:51,5842.43,5842.43,5842.43,5842.43,29215,712,5025,
2004-08-31_09:52,5840.17,5840.17,5840.17,5840.17,18915,441,3265,
2004-08-31_09:53,5837.68,5837.68,5837.68,5837.68,16586,369,2944,
2004-08-31_09:54,5829.63,5829.63,5829.63,5829.63,24201,503,3948,
2004-08-31_09:55,5828.52,5828.52,5828.52,5828.52,21487,462,3444,
2004-08-31_09:56,5827.19,5827.19,5827.19,5827.19,14750,314,2582,
2004-08-31_09:57,5826.84,5826.84,5826.84,5826.84,20085,496,3012,
2004-08-31_09:58,5826.16,5826.16,5826.16,5826.16,21535,489,3030,
2004-08-31_09:59,5823.73,5823.73,5823.73,5823.73,13599,303,2289,
2004-08-31_10:00,5825.80,5825.80,5825.80,5825.80,11799,262,2078,
2004-08-31_10:01,5828.41,5828.41,5828.41,5828.41,16407,372,2772,
2004-08-31_10:02,5827.49,5827.49,5827.49,5827.49,14680,379,2488,
2004-08-31_10:03,5826.98,5826.98,5826.98,5826.98,15262,396,2285,
2004-08-31_10:04,5824.95,5824.95,5824.95,5824.95,16938,445,2820,
2004-08-31_10:05,5825.48,5825.48,5825.48,5825.48,19552,481,3213,
2004-08-31_10:06,5828.89,5828.89,5828.89,5828.89,15717,369,2567,
2004-08-31_10:07,5826.75,5826.75,5826.75,5826.75,12476,281,2244,
2004-08-31_10:08,5825.98,5825.98,5825.98,5825.98,15344,349,2587,
2004-08-31_10:09,5827.24,5827.24,5827.24,5827.24,16612,346,2389,
2004-08-31_10:10,5821.48,5821.48,5821.48,5821.48,12538,258,1929,
2004-08-31_10:11,5826.95,5826.95,5826.95,5826.95,11139,251,1957,
2004-08-31_10:12,5824.75,5824.75,5824.75,5824.75,15891,364,2610,
2004-08-31_10:13,5823.38,5823.38,5823.38,5823.38,11265,257,1849,
2004-08-31_10:14,5826.08,5826.08,5826.08,5826.08,9709,220,1634,
2004-08-31_10:15,5826.36,5826.36,5826.36,5826.36,15867,308,2459,
2004-08-31_10:16,5833.25,5833.25,5833.25,5833.25,19019,445,2854,
2004-08-31_10:17,5837.23,5837.23,5837.23,5837.23,13093,291,2084,
2004-08-31_10:18,5838.96,5838.96,5838.96,5838.96,21636,468,3323,
2004-08-31_10:19,5841.24,5841.24,5841.24,5841.24,26036,574,3671,
2004-08-31_10:20,5845.35,5845.35,5845.35,5845.35,23690,510,3584,
2004-08-31_10:21,5850.49,5850.49,5850.49,5850.49,23389,517,3316,
2004-08-31_10:22,5857.54,5857.54,5857.54,5857.54,37505,872,5569,
2004-08-31_10:23,5858.73,5858.73,5858.73,5858.73,34995,750,5435,
2004-08-31_10:24,5857.87,5857.87,5857.87,5857.87,27281,576,3776,
2004-08-31_10:25,5864.57,5864.57,5864.57,5864.57,30513,669,4611,
2004-08-31_10:26,5864.33,5864.33,5864.33,5864.33,27006,593,4541,
2004-08-31_10:27,5857.33,5857.33,5857.33,5857.33,19737,389,3154,
2004-08-31_10:28,5851.62,5851.62,5851.62,5851.62,15904,308,2390,
2004-08-31_10:29,5855.59,5855.59,5855.59,5855.59,22889,437,3467,
2004-08-31_10:30,5850.69,5850.69,5850.69,5850.69,19080,376,2843,
2004-08-31_10:31,5851.39,5851.39,5851.39,5851.39,13296,241,2014,
2004-08-31_10:32,5845.99,5845.99,5845.99,5845.99,14301,315,2186,
2004-08-31_10:33,5847.66,5847.66,5847.66,5847.66,15240,314,2773,
2004-08-31_10:34,5852.15,5852.15,5852.15,5852.15,14284,250,2153,
2004-08-31_10:35,5848.19,5848.19,5848.19,5848.19,10083,211,1710,
2004-08-31_10:36,5850.76,5850.76,5850.76,5850.76,12737,262,2173,
2004-08-31_10:37,5854.29,5854.29,5854.29,5854.29,12199,246,2078,
2004-08-31_10:38,5846.43,5846.43,5846.43,5846.43,9391,222,1478,
2004-08-31_10:39,5846.85,5846.85,5846.85,5846.85,13750,301,1927,
2004-08-31_10:40,5852.72,5852.72,5852.72,5852.72,14946,348,2259,
2004-08-31_10:41,5849.03,5849.03,5849.03,5849.03,10519,254,1694,
2004-08-31_10:42,5850.59,5850.59,5850.59,5850.59,9939,239,1627,
2004-08-31_10:43,5846.56,5846.56,5846.56,5846.56,13516,311,2207,
2004-08-31_10:44,5846.48,5846.48,5846.48,5846.48,14876,316,2237,
2004-08-31_10:45,5848.69,5848.69,5848.69,5848.69,11328,266,1704,
2004-08-31_10:46,5847.93,5847.93,5847.93,5847.93,12747,283,1879,
2004-08-31_10:47,5844.99,5844.99,5844.99,5844.99,12075,260,2102,
2004-08-31_10:48,5841.74,5841.74,5841.74,5841.74,10480,198,1745,
2004-08-31_10:49,5842.87,5842.87,5842.87,5842.87,9141,208,1375,
2004-08-31_10:50,5837.61,5837.61,5837.61,5837.61,13182,282,2139,
2004-08-31_10:51,5840.82,5840.82,5840.82,5840.82,14077,318,2088,
2004-08-31_10:52,5839.11,5839.11,5839.11,5839.11,10969,222,1605,
2004-08-31_10:53,5836.45,5836.45,5836.45,5836.45,11043,240,1820,
2004-08-31_10:54,5833.79,5833.79,5833.79,5833.79,14418,298,1815,
2004-08-31_10:55,5834.01,5834.01,5834.01,5834.01,11222,234,1805,
2004-08-31_10:56,5839.84,5839.84,5839.84,5839.84,9825,231,1639,
2004-08-31_10:57,5839.44,5839.44,5839.44,5839.44,15517,333,2386,
2004-08-31_10:58,5838.03,5838.03,5838.03,5838.03,15791,335,2247,
2004-08-31_10:59,5844.46,5844.46,5844.46,5844.46,12185,259,1934,
2004-08-31_11:00,5841.97,5841.97,5841.97,5841.97,9434,213,1683,
2004-08-31_11:01,5844.85,5844.85,5844.85,5844.85,11230,218,1865,
2004-08-31_11:02,5842.67,5842.67,5842.67,5842.67,8554,180,1495,
2004-08-31_11:03,5841.35,5841.35,5841.35,5841.35,5625,124,1062,
2004-08-31_11:04,5842.04,5842.04,5842.04,5842.04,10044,222,1771,
2004-08-31_11:05,5845.59,5845.59,5845.59,5845.59,10561,239,1865,
2004-08-31_11:06,5842.80,5842.80,5842.80,5842.80,7985,175,1242,
2004-08-31_11:07,5841.98,5841.98,5841.98,5841.98,8443,187,1565,
2004-08-31_11:08,5843.94,5843.94,5843.94,5843.94,12364,268,2093,
2004-08-31_11:09,5844.31,5844.31,5844.31,5844.31,8861,208,1614,
2004-08-31_11:10,5839.85,5839.85,5839.85,5839.85,7207,164,1377,
2004-08-31_11:11,5845.41,5845.41,5845.41,5845.41,11813,241,1975,
2004-08-31_11:12,5841.82,5841.82,5841.82,5841.82,12655,301,2254,
2004-08-31_11:13,5846.07,5846.07,5846.07,5846.07,9756,233,1791,
2004-08-31_11:14,5843.93,5843.93,5843.93,5843.93,11326,277,1859,
2004-08-31_11:15,5848.84,5848.84,5848.84,5848.84,15045,367,2557,
2004-08-31_11:16,5847.96,5847.96,5847.96,5847.96,13532,289,2184,
2004-08-31_11:17,5855.06,5855.06,5855.06,5855.06,10466,240,1651,
2004-08-31_11:18,5850.01,5850.01,5850.01,5850.01,15255,321,2502,
2004-08-31_11:19,5854.44,5854.44,5854.44,5854.44,13407,281,2241,
2004-08-31_11:20,5852.61,5852.61,5852.61,5852.61,11224,218,1724,
2004-08-31_11:21,5855.30,5855.30,5855.30,5855.30,18047,413,2718,
2004-08-31_11:22,5862.75,5862.75,5862.75,5862.75,19768,471,3167,
2004-08-31_11:23,5863.39,5863.39,5863.39,5863.39,17332,371,2692,
2004-08-31_11:24,5860.59,5860.59,5860.59,5860.59,14632,311,2158,
2004-08-31_11:25,5859.54,5859.54,5859.54,5859.54,17428,367,2895,
2004-08-31_11:26,5861.60,5861.60,5861.60,5861.60,16338,346,2680,
2004-08-31_11:27,5857.25,5857.25,5857.25,5857.25,13145,316,2195,
2004-08-31_11:28,5856.13,5856.13,5856.13,5856.13,14374,290,2231,
2004-08-31_11:29,5856.16,5856.16,5856.16,5856.16,18772,346,2812,
2004-08-31_11:30,5853.55,5853.55,5853.55,5853.55,15002,289,2354,
2004-08-31_11:31,5856.00,5856.00,5856.00,5856.00,10863,204,1689,
2004-08-31_11:32,5853.93,5853.93,5853.93,5853.93,15435,288,2274,
2004-08-31_11:33,5853.71,5853.71,5853.71,5853.71,12752,240,1950,
2004-08-31_11:34,5854.51,5854.51,5854.51,5854.51,9675,164,1380,
2004-08-31_11:35,5854.68,5854.68,5854.68,5854.68,10914,212,1710,
2004-08-31_11:36,5858.26,5858.26,5858.26,5858.26,13947,270,1989,
2004-08-31_11:37,5855.89,5855.89,5855.89,5855.89,12043,240,1694,
2004-08-31_11:38,5854.25,5854.25,5854.25,5854.25,9142,172,1340,
2004-08-31_11:39,5855.82,5855.82,5855.82,5855.82,13586,269,1996,
2004-08-31_11:40,5854.57,5854.57,5854.57,5854.57,13056,254,2112,
2004-08-31_11:41,5854.24,5854.24,5854.24,5854.24,11095,221,1603,
2004-08-31_11:42,5854.47,5854.47,5854.47,5854.47,13050,290,2107,
2004-08-31_11:43,5853.90,5853.90,5853.90,5853.90,10708,220,1921,
2004-08-31_11:44,5851.02,5851.02,5851.02,5851.02,11355,256,1805,
2004-08-31_11:45,5847.11,5847.11,5847.11,5847.11,9289,207,1724,
2004-08-31_11:46,5851.98,5851.98,5851.98,5851.98,14583,328,2557,
2004-08-31_11:47,5844.48,5844.48,5844.48,5844.48,16428,358,2540,
2004-08-31_11:48,5844.68,5844.68,5844.68,5844.68,12397,266,1924,
2004-08-31_11:49,5839.37,5839.37,5839.37,5839.37,16541,377,2668,
2004-08-31_11:50,5838.05,5838.05,5838.05,5838.05,18631,410,3046,
2004-08-31_11:51,5837.93,5837.93,5837.93,5837.93,16692,370,2618,
2004-08-31_11:52,5834.93,5834.93,5834.93,5834.93,17066,420,2423,
2004-08-31_11:53,5831.51,5831.51,5831.51,5831.51,22032,485,3365,
2004-08-31_11:54,5831.87,5831.87,5831.87,5831.87,19370,421,3101,
2004-08-31_11:55,5833.63,5833.63,5833.63,5833.63,16235,379,2410,
2004-08-31_11:56,5830.83,5830.83,5830.83,5830.83,16287,305,2314,
2004-08-31_11:57,5827.67,5827.67,5827.67,5827.67,13320,264,2098,
2004-08-31_11:58,5833.71,5833.71,5833.71,5833.71,11683,253,1718,
2004-08-31_11:59,5832.56,5832.56,5832.56,5832.56,8493,188,1380,
2004-08-31_12:00,5827.97,5827.97,5827.97,5827.97,13756,268,1919,
2004-08-31_12:01,5834.03,5834.03,5834.03,5834.03,13594,286,2000,
2004-08-31_12:02,5832.07,5832.07,5832.07,5832.07,7475,155,1184,
2004-08-31_12:03,5829.09,5829.09,5829.09,5829.09,7960,150,1292,
2004-08-31_12:04,5831.78,5831.78,5831.78,5831.78,9044,173,1576,
2004-08-31_12:05,5831.56,5831.56,5831.56,5831.56,9580,181,1577,
2004-08-31_12:06,5827.94,5827.94,5827.94,5827.94,6115,124,1020,
2004-08-31_12:07,5826.58,5826.58,5826.58,5826.58,10833,215,1743,
2004-08-31_12:08,5826.55,5826.55,5826.55,5826.55,9677,184,1674,
2004-08-31_12:09,5827.40,5827.40,5827.40,5827.40,7745,172,1232,
2004-08-31_12:10,5825.36,5825.36,5825.36,5825.36,9774,219,1675,
2004-08-31_12:11,5826.33,5826.33,5826.33,5826.33,12267,275,1887,
2004-08-31_12:12,5823.16,5823.16,5823.16,5823.16,10986,251,1894,
2004-08-31_12:13,5819.62,5819.62,5819.62,5819.62,7740,181,1364,
2004-08-31_12:14,5817.63,5817.63,5817.63,5817.63,13123,299,2181,
2004-08-31_12:15,5816.45,5816.45,5816.45,5816.45,11165,247,1990,
2004-08-31_12:16,5820.27,5820.27,5820.27,5820.27,9077,221,1639,
2004-08-31_12:17,5815.89,5815.89,5815.89,5815.89,11571,254,1831,
2004-08-31_12:18,5824.29,5824.29,5824.29,5824.29,15983,333,2363,
2004-08-31_12:19,5818.93,5818.93,5818.93,5818.93,12301,277,2101,
2004-08-31_12:20,5822.70,5822.70,5822.70,5822.70,9683,208,1527,
2004-08-31_12:21,5818.22,5818.22,5818.22,5818.22,11951,256,1935,
2004-08-31_12:22,5820.68,5820.68,5820.68,5820.68,11148,274,1875,
2004-08-31_12:23,5815.39,5815.39,5815.39,5815.39,6933,161,1307,
2004-08-31_12:24,5811.25,5811.25,5811.25,5811.25,9421,201,1697,
2004-08-31_12:25,5808.35,5808.35,5808.35,5808.35,13958,311,2273,
2004-08-31_12:26,5808.10,5808.10,5808.10,5808.10,13791,310,2269,
2004-08-31_12:27,5803.77,5803.77,5803.77,5803.77,13823,345,2173,
2004-08-31_12:28,5799.81,5799.81,5799.81,5799.81,17930,422,3089,
2004-08-31_12:29,5797.89,5797.89,5797.89,5797.89,22116,483,3669,
2004-08-31_12:30,5795.69,5795.69,5795.69,5795.69,19761,445,3321,
2004-08-31_12:31,5786.34,5786.34,5786.34,5786.34,32004,839,5526,
2004-08-31_12:32,5775.38,5775.38,5775.38,5775.38,40286,975,6723,
2004-08-31_12:33,5771.86,5771.86,5771.86,5771.86,35922,817,5765,
2004-08-31_12:34,5766.55,5766.55,5766.55,5766.55,26851,642,4549,
2004-08-31_12:35,5759.76,5759.76,5759.76,5759.76,33349,777,5955,
2004-08-31_12:36,5758.06,5758.06,5758.06,5758.06,27105,613,4649,
2004-08-31_12:37,5757.41,5757.41,5757.41,5757.41,19398,450,3395,
2004-08-31_12:38,5765.45,5765.45,5765.45,5765.45,23414,537,3776,
2004-08-31_12:39,5768.02,5768.02,5768.02,5768.02,24121,505,3781,
2004-08-31_12:40,5776.53,5776.53,5776.53,5776.53,18888,404,3293,
2004-08-31_12:41,5783.81,5783.81,5783.81,5783.81,13251,340,2412,
2004-08-31_12:42,5786.28,5786.28,5786.28,5786.28,20757,475,3400,
2004-08-31_12:43,5790.67,5790.67,5790.67,5790.67,14567,336,2639,
2004-08-31_12:44,5784.58,5784.58,5784.58,5784.58,9426,225,1844,
2004-08-31_12:45,5781.81,5781.81,5781.81,5781.81,10984,272,2077,
2004-08-31_12:46,5782.78,5782.78,5782.78,5782.78,11762,272,2102,
2004-08-31_12:47,5786.49,5786.49,5786.49,5786.49,11220,251,2023,
2004-08-31_12:48,5776.55,5776.55,5776.55,5776.55,6344,165,1295,
2004-08-31_12:49,5773.89,5773.89,5773.89,5773.89,10805,246,2112,
2004-08-31_12:50,5772.56,5772.56,5772.56,5772.56,9981,228,1967,
2004-08-31_12:51,5773.79,5773.79,5773.79,5773.79,7335,168,1494,
2004-08-31_12:52,5770.84,5770.84,5770.84,5770.84,7836,182,1669,
2004-08-31_12:53,5775.57,5775.57,5775.57,5775.57,9916,213,1899,
2004-08-31_12:54,5775.74,5775.74,5775.74,5775.74,8901,171,1676,
2004-08-31_12:55,5778.65,5778.65,5778.65,5778.65,6623,154,1255,
2004-08-31_12:56,5784.22,5784.22,5784.22,5784.22,9604,203,1749,
2004-08-31_12:57,5781.38,5781.38,5781.38,5781.38,10443,231,1684,
2004-08-31_12:58,5781.95,5781.95,5781.95,5781.95,6432,140,1131,
2004-08-31_12:59,5780.43,5780.43,5780.43,5780.43,8598,202,1486,
2004-08-31_13:00,5781.47,5781.47,5781.47,5781.47,8437,180,1575,
2004-08-31_13:01,5780.42,5780.42,5780.42,5780.42,7928,172,1450,
2004-08-31_13:02,5779.16,5779.16,5779.16,5779.16,5494,134,1123,
2004-08-31_13:03,5777.58,5777.58,5777.58,5777.58,8150,205,1572,
2004-08-31_13:04,5774.42,5774.42,5774.42,5774.42,9196,211,1722,
2004-08-31_13:05,5779.23,5779.23,5779.23,5779.23,7451,170,1318,
2004-08-31_13:06,5776.53,5776.53,5776.53,5776.53,9645,219,1662,
2004-08-31_13:07,5775.29,5775.29,5775.29,5775.29,9811,206,1777,
2004-08-31_13:08,5770.40,5770.40,5770.40,5770.40,10492,213,1781,
2004-08-31_13:09,5769.94,5769.94,5769.94,5769.94,7260,174,1317,
2004-08-31_13:10,5765.15,5765.15,5765.15,5765.15,14859,331,2376,
2004-08-31_13:11,5766.65,5766.65,5766.65,5766.65,14793,308,2600,
2004-08-31_13:12,5761.48,5761.48,5761.48,5761.48,11691,248,2050,
2004-08-31_13:13,5762.53,5762.53,5762.53,5762.53,12055,277,2193,
2004-08-31_13:14,5762.54,5762.54,5762.54,5762.54,13869,302,2719,
2004-08-31_13:15,5758.67,5758.67,5758.67,5758.67,13533,293,2342,
2004-08-31_13:16,5759.50,5759.50,5759.50,5759.50,12800,324,2120,
2004-08-31_13:17,5760.42,5760.42,5760.42,5760.42,18645,402,3093,
2004-08-31_13:18,5756.02,5756.02,5756.02,5756.02,16196,369,2938,
2004-08-31_13:19,5755.23,5755.23,5755.23,5755.23,12595,315,2438,
2004-08-31_13:20,5756.28,5756.28,5756.28,5756.28,14019,302,2591,
2004-08-31_13:21,5761.93,5761.93,5761.93,5761.93,20992,460,3576,
2004-08-31_13:22,5758.84,5758.84,5758.84,5758.84,16055,320,2942,
2004-08-31_13:23,5763.91,5763.91,5763.91,5763.91,12665,295,2582,
2004-08-31_13:24,5766.07,5766.07,5766.07,5766.07,26073,553,4315,
2004-08-31_13:25,5764.97,5764.97,5764.97,5764.97,23981,502,4175,
2004-08-31_13:26,5764.97,5764.97,5764.97,5764.97,0,0,0,
2004-08-31_13:27,5764.97,5764.97,5764.97,5764.97,0,0,0,
2004-08-31_13:28,5764.97,5764.97,5764.97,5764.97,0,0,0,
2004-08-31_13:29,5764.97,5764.97,5764.97,5764.97,0,0,0,
2004-08-31_13:30,5765.54,5765.54,5765.54,5765.54,146914,3159,23068,
2004-09-01_09:01,5799.82,5799.82,5799.82,5799.82,114345,2140,16756,
2004-09-01_09:02,5804.90,5804.90,5804.90,5804.90,39081,889,6773,
2004-09-01_09:03,5807.42,5807.42,5807.42,5807.42,39346,847,6007,
2004-09-01_09:04,5811.20,5811.20,5811.20,5811.20,35938,801,5770,
2004-09-01_09:05,5815.17,5815.17,5815.17,5815.17,59267,1087,8152,
2004-09-01_09:06,5815.41,5815.41,5815.41,5815.41,44176,778,6302,
2004-09-01_09:07,5813.23,5813.23,5813.23,5813.23,25560,593,4456,
2004-09-01_09:08,5810.70,5810.70,5810.70,5810.70,30401,698,5059,
2004-09-01_09:09,5810.82,5810.82,5810.82,5810.82,39330,793,6011,
2004-09-01_09:10,5813.65,5813.65,5813.65,5813.65,41079,882,6138,
2004-09-01_09:11,5819.36,5819.36,5819.36,5819.36,42308,1075,6164,
2004-09-01_09:12,5826.83,5826.83,5826.83,5826.83,42967,1108,7166,
2004-09-01_09:13,5828.90,5828.90,5828.90,5828.90,33098,737,5494,
2004-09-01_09:14,5830.47,5830.47,5830.47,5830.47,26080,643,4450,
2004-09-01_09:15,5836.68,5836.68,5836.68,5836.68,34648,827,5491,
2004-09-01_09:16,5837.23,5837.23,5837.23,5837.23,32637,804,5576,
2004-09-01_09:17,5842.28,5842.28,5842.28,5842.28,31565,692,4654,
2004-09-01_09:18,5848.00,5848.00,5848.00,5848.00,30164,741,4784,
2004-09-01_09:19,5845.94,5845.94,5845.94,5845.94,33112,810,5500,
2004-09-01_09:20,5846.28,5846.28,5846.28,5846.28,33821,796,5408,
2004-09-01_09:21,5850.97,5850.97,5850.97,5850.97,23898,574,4149,
2004-09-01_09:22,5851.90,5851.90,5851.90,5851.90,27188,700,4483,
2004-09-01_09:23,5849.60,5849.60,5849.60,5849.60,28732,694,4722,
2004-09-01_09:24,5849.43,5849.43,5849.43,5849.43,21030,485,3572,
2004-09-01_09:25,5845.77,5845.77,5845.77,5845.77,18904,436,3198,
2004-09-01_09:26,5840.26,5840.26,5840.26,5840.26,26481,619,4440,
2004-09-01_09:27,5841.13,5841.13,5841.13,5841.13,22161,476,3933,
2004-09-01_09:28,5833.20,5833.20,5833.20,5833.20,18171,387,3163,
2004-09-01_09:29,5842.37,5842.37,5842.37,5842.37,21531,480,3636,
2004-09-01_09:30,5840.72,5840.72,5840.72,5840.72,24180,527,3831,
2004-09-01_09:31,5845.15,5845.15,5845.15,5845.15,17089,352,2840,
2004-09-01_09:32,5849.92,5849.92,5849.92,5849.92,21280,479,3212,
2004-09-01_09:33,5852.07,5852.07,5852.07,5852.07,25984,599,4053,
2004-09-01_09:34,5855.01,5855.01,5855.01,5855.01,26896,549,4029,
2004-09-01_09:35,5855.34,5855.34,5855.34,5855.34,24985,540,3903,
2004-09-01_09:36,5863.12,5863.12,5863.12,5863.12,26573,614,4301,
2004-09-01_09:37,5861.29,5861.29,5861.29,5861.29,48737,1008,6355,
2004-09-01_09:38,5865.61,5865.61,5865.61,5865.61,28191,672,4820,
2004-09-01_09:39,5859.52,5859.52,5859.52,5859.52,20862,482,3342,
2004-09-01_09:40,5851.74,5851.74,5851.74,5851.74,28993,668,4820,
2004-09-01_09:41,5855.95,5855.95,5855.95,5855.95,22596,497,3849,
2004-09-01_09:42,5851.35,5851.35,5851.35,5851.35,19068,422,3026,
2004-09-01_09:43,5851.37,5851.37,5851.37,5851.37,17297,373,2684,
2004-09-01_09:44,5845.27,5845.27,5845.27,5845.27,18563,414,3075,
2004-09-01_09:45,5844.47,5844.47,5844.47,5844.47,16912,335,2471,
2004-09-01_09:46,5845.53,5845.53,5845.53,5845.53,12709,263,2087,
2004-09-01_09:47,5840.92,5840.92,5840.92,5840.92,17487,392,2871,
2004-09-01_09:48,5838.56,5838.56,5838.56,5838.56,16854,365,2701,
2004-09-01_09:49,5836.68,5836.68,5836.68,5836.68,12123,276,2155,
2004-09-01_09:50,5837.18,5837.18,5837.18,5837.18,14793,338,2549,
2004-09-01_09:51,5833.47,5833.47,5833.47,5833.47,14055,292,2507,
2004-09-01_09:52,5834.41,5834.41,5834.41,5834.41,12346,264,2006,
2004-09-01_09:53,5833.42,5833.42,5833.42,5833.42,12081,278,2001,
2004-09-01_09:54,5830.95,5830.95,5830.95,5830.95,16800,346,2900,
2004-09-01_09:55,5829.42,5829.42,5829.42,5829.42,14515,297,2430,
2004-09-01_09:56,5832.22,5832.22,5832.22,5832.22,12561,252,1940,
2004-09-01_09:57,5832.69,5832.69,5832.69,5832.69,15036,319,2415,
2004-09-01_09:58,5836.00,5836.00,5836.00,5836.00,15465,346,2569,
2004-09-01_09:59,5839.50,5839.50,5839.50,5839.50,14164,300,2277,
2004-09-01_10:00,5837.39,5837.39,5837.39,5837.39,13688,294,1864,
2004-09-01_10:01,5836.76,5836.76,5836.76,5836.76,18176,401,2797,
2004-09-01_10:02,5840.24,5840.24,5840.24,5840.24,17096,380,2552,
2004-09-01_10:03,5837.93,5837.93,5837.93,5837.93,12341,244,1859,
2004-09-01_10:04,5838.24,5838.24,5838.24,5838.24,14444,271,2055,
2004-09-01_10:05,5844.08,5844.08,5844.08,5844.08,15697,299,2444,
2004-09-01_10:06,5843.66,5843.66,5843.66,5843.66,11699,236,1975,
2004-09-01_10:07,5844.33,5844.33,5844.33,5844.33,12400,253,1743,
2004-09-01_10:08,5849.08,5849.08,5849.08,5849.08,23004,456,2982,
2004-09-01_10:09,5849.03,5849.03,5849.03,5849.03,22220,426,2797,
2004-09-01_10:10,5849.42,5849.42,5849.42,5849.42,16655,331,2434,
2004-09-01_10:11,5855.39,5855.39,5855.39,5855.39,20373,374,2877,
2004-09-01_10:12,5853.84,5853.84,5853.84,5853.84,19646,360,2879,
2004-09-01_10:13,5856.18,5856.18,5856.18,5856.18,14924,286,2108,
2004-09-01_10:14,5852.48,5852.48,5852.48,5852.48,13722,259,1985,
2004-09-01_10:15,5849.91,5849.91,5849.91,5849.91,17604,303,2678,
2004-09-01_10:16,5846.57,5846.57,5846.57,5846.57,14351,266,2249,
2004-09-01_10:17,5847.57,5847.57,5847.57,5847.57,10571,193,1661,
2004-09-01_10:18,5844.07,5844.07,5844.07,5844.07,13818,274,2108,
2004-09-01_10:19,5842.42,5842.42,5842.42,5842.42,14676,250,2108,
2004-09-01_10:20,5840.85,5840.85,5840.85,5840.85,11505,249,1839,
2004-09-01_10:21,5843.42,5843.42,5843.42,5843.42,8867,190,1552,
2004-09-01_10:22,5841.53,5841.53,5841.53,5841.53,12740,290,2130,
2004-09-01_10:23,5843.89,5843.89,5843.89,5843.89,13872,287,2164,
2004-09-01_10:24,5840.52,5840.52,5840.52,5840.52,13472,303,1853,
2004-09-01_10:25,5837.74,5837.74,5837.74,5837.74,13172,262,2163,
2004-09-01_10:26,5842.48,5842.48,5842.48,5842.48,14059,297,2519,
2004-09-01_10:27,5836.11,5836.11,5836.11,5836.11,10484,244,1889,
2004-09-01_10:28,5838.66,5838.66,5838.66,5838.66,9294,229,1559,
2004-09-01_10:29,5839.17,5839.17,5839.17,5839.17,14656,318,2388,
2004-09-01_10:30,5834.02,5834.02,5834.02,5834.02,12814,246,2146,
2004-09-01_10:31,5836.22,5836.22,5836.22,5836.22,8292,179,1450,
2004-09-01_10:32,5837.60,5837.60,5837.60,5837.60,9449,208,1941,
2004-09-01_10:33,5831.78,5831.78,5831.78,5831.78,16739,332,2302,
2004-09-01_10:34,5831.65,5831.65,5831.65,5831.65,11790,256,1828,
2004-09-01_10:35,5833.51,5833.51,5833.51,5833.51,8847,190,1589,
2004-09-01_10:36,5829.92,5829.92,5829.92,5829.92,11997,257,2001,
2004-09-01_10:37,5826.23,5826.23,5826.23,5826.23,13109,303,2242,
2004-09-01_10:38,5827.97,5827.97,5827.97,5827.97,9844,233,1644,
2004-09-01_10:39,5827.64,5827.64,5827.64,5827.64,14306,362,2354,
2004-09-01_10:40,5822.89,5822.89,5822.89,5822.89,18613,464,2815,
2004-09-01_10:41,5820.26,5820.26,5820.26,5820.26,15823,353,2583,
2004-09-01_10:42,5819.93,5819.93,5819.93,5819.93,10814,287,2011,
2004-09-01_10:43,5819.57,5819.57,5819.57,5819.57,21463,462,3004,
2004-09-01_10:44,5818.51,5818.51,5818.51,5818.51,13209,262,2310,
2004-09-01_10:45,5823.20,5823.20,5823.20,5823.20,10650,224,1837,
2004-09-01_10:46,5822.65,5822.65,5822.65,5822.65,10172,232,1868,
2004-09-01_10:47,5824.64,5824.64,5824.64,5824.64,9239,209,1872,
2004-09-01_10:48,5824.68,5824.68,5824.68,5824.68,8485,172,1556,
2004-09-01_10:49,5829.97,5829.97,5829.97,5829.97,6294,173,1342,
2004-09-01_10:50,5827.84,5827.84,5827.84,5827.84,8651,205,1743,
2004-09-01_10:51,5825.20,5825.20,5825.20,5825.20,10435,178,1602,
2004-09-01_10:52,5828.56,5828.56,5828.56,5828.56,6313,124,1051,
2004-09-01_10:53,5830.07,5830.07,5830.07,5830.07,6777,140,1245,
2004-09-01_10:54,5831.90,5831.90,5831.90,5831.90,7806,163,1345,
2004-09-01_10:55,5830.49,5830.49,5830.49,5830.49,6615,116,1111,
2004-09-01_10:56,5831.36,5831.36,5831.36,5831.36,5180,103,902,
2004-09-01_10:57,5829.56,5829.56,5829.56,5829.56,10138,187,1690,
2004-09-01_10:58,5827.33,5827.33,5827.33,5827.33,8887,163,1539,
2004-09-01_10:59,5827.11,5827.11,5827.11,5827.11,8497,158,1324,
2004-09-01_11:00,5826.63,5826.63,5826.63,5826.63,8201,142,1284,
2004-09-01_11:01,5828.16,5828.16,5828.16,5828.16,8566,174,1474,
2004-09-01_11:02,5823.56,5823.56,5823.56,5823.56,8267,172,1324,
2004-09-01_11:03,5820.22,5820.22,5820.22,5820.22,7028,159,1092,
2004-09-01_11:04,5826.90,5826.90,5826.90,5826.90,8616,206,1502,
2004-09-01_11:05,5823.29,5823.29,5823.29,5823.29,7564,181,1387,
2004-09-01_11:06,5824.43,5824.43,5824.43,5824.43,7848,165,1163,
2004-09-01_11:07,5822.19,5822.19,5822.19,5822.19,7636,169,1332,
2004-09-01_11:08,5822.52,5822.52,5822.52,5822.52,6624,143,1294,
2004-09-01_11:09,5824.92,5824.92,5824.92,5824.92,5399,105,1099,
2004-09-01_11:10,5824.22,5824.22,5824.22,5824.22,5379,115,947,
2004-09-01_11:11,5831.35,5831.35,5831.35,5831.35,7608,195,1471,
2004-09-01_11:12,5832.35,5832.35,5832.35,5832.35,8084,203,1442,
2004-09-01_11:13,5833.45,5833.45,5833.45,5833.45,6166,174,1240,
2004-09-01_11:14,5837.49,5837.49,5837.49,5837.49,10568,430,2037,
2004-09-01_11:15,5839.12,5839.12,5839.12,5839.12,20327,580,2931,
2004-09-01_11:16,5842.41,5842.41,5842.41,5842.41,14079,413,2563,
2004-09-01_11:17,5844.18,5844.18,5844.18,5844.18,12038,326,2139,
2004-09-01_11:18,5840.63,5840.63,5840.63,5840.63,15099,362,2519,
2004-09-01_11:19,5841.44,5841.44,5841.44,5841.44,11441,275,1992,
2004-09-01_11:20,5838.82,5838.82,5838.82,5838.82,8394,201,1471,
2004-09-01_11:21,5841.56,5841.56,5841.56,5841.56,9432,210,1663,
2004-09-01_11:22,5839.38,5839.38,5839.38,5839.38,9825,254,1763,
2004-09-01_11:23,5838.41,5838.41,5838.41,5838.41,7561,144,1428,
2004-09-01_11:24,5837.40,5837.40,5837.40,5837.40,8343,171,1288,
2004-09-01_11:25,5835.41,5835.41,5835.41,5835.41,10872,201,1624,
2004-09-01_11:26,5837.99,5837.99,5837.99,5837.99,7402,156,1416,
2004-09-01_11:27,5840.67,5840.67,5840.67,5840.67,6151,124,1040,
2004-09-01_11:28,5834.54,5834.54,5834.54,5834.54,7122,191,1349,
2004-09-01_11:29,5833.26,5833.26,5833.26,5833.26,11996,289,1993,
2004-09-01_11:30,5837.33,5837.33,5837.33,5837.33,11136,313,1884,
2004-09-01_11:31,5838.93,5838.93,5838.93,5838.93,9713,281,1656,
2004-09-01_11:32,5841.60,5841.60,5841.60,5841.60,17494,385,2372,
2004-09-01_11:33,5839.58,5839.58,5839.58,5839.58,10087,254,1748,
2004-09-01_11:34,5839.53,5839.53,5839.53,5839.53,6580,159,1185,
2004-09-01_11:35,5839.66,5839.66,5839.66,5839.66,7251,167,1274,
2004-09-01_11:36,5839.69,5839.69,5839.69,5839.69,8217,181,1459,
2004-09-01_11:37,5839.69,5839.69,5839.69,5839.69,7327,149,1283,
2004-09-01_11:38,5837.01,5837.01,5837.01,5837.01,6967,161,1106,
2004-09-01_11:39,5832.45,5832.45,5832.45,5832.45,10506,243,1709,
2004-09-01_11:40,5833.17,5833.17,5833.17,5833.17,7835,179,1473,
2004-09-01_11:41,5833.83,5833.83,5833.83,5833.83,7008,139,1226,
2004-09-01_11:42,5834.41,5834.41,5834.41,5834.41,6930,158,1281,
2004-09-01_11:43,5835.41,5835.41,5835.41,5835.41,7201,166,1389,
2004-09-01_11:44,5833.44,5833.44,5833.44,5833.44,8040,152,1370,
2004-09-01_11:45,5831.83,5831.83,5831.83,5831.83,4440,103,931,
2004-09-01_11:46,5836.87,5836.87,5836.87,5836.87,9786,214,1636,
2004-09-01_11:47,5830.73,5830.73,5830.73,5830.73,8269,155,1351,
2004-09-01_11:48,5828.15,5828.15,5828.15,5828.15,6670,149,1048,
2004-09-01_11:49,5829.52,5829.52,5829.52,5829.52,8484,203,1312,
2004-09-01_11:50,5832.98,5832.98,5832.98,5832.98,8221,179,1482,
2004-09-01_11:51,5831.15,5831.15,5831.15,5831.15,11494,215,1805,
2004-09-01_11:52,5831.92,5831.92,5831.92,5831.92,6043,130,869,
2004-09-01_11:53,5830.12,5830.12,5830.12,5830.12,8254,168,1363,
2004-09-01_11:54,5830.72,5830.72,5830.72,5830.72,7352,160,1405,
2004-09-01_11:55,5832.45,5832.45,5832.45,5832.45,7120,219,1361,
2004-09-01_11:56,5827.92,5827.92,5827.92,5827.92,6825,180,1382,
2004-09-01_11:57,5827.56,5827.56,5827.56,5827.56,9011,189,1548,
2004-09-01_11:58,5827.84,5827.84,5827.84,5827.84,7303,176,1416,
2004-09-01_11:59,5828.08,5828.08,5828.08,5828.08,4458,97,907,
2004-09-01_12:00,5825.00,5825.00,5825.00,5825.00,7378,173,1359,
2004-09-01_12:01,5829.34,5829.34,5829.34,5829.34,7899,192,1479,
2004-09-01_12:02,5824.62,5824.62,5824.62,5824.62,5836,160,1147,
2004-09-01_12:03,5825.67,5825.67,5825.67,5825.67,6994,163,1099,
2004-09-01_12:04,5825.74,5825.74,5825.74,5825.74,8434,170,1362,
2004-09-01_12:05,5826.86,5826.86,5826.86,5826.86,8458,202,1445,
2004-09-01_12:06,5821.99,5821.99,5821.99,5821.99,4452,106,847,
2004-09-01_12:07,5826.48,5826.48,5826.48,5826.48,9255,245,1537,
2004-09-01_12:08,5827.05,5827.05,5827.05,5827.05,9854,244,1690,
2004-09-01_12:09,5828.53,5828.53,5828.53,5828.53,9672,224,1558,
2004-09-01_12:10,5823.64,5823.64,5823.64,5823.64,7766,204,1338,
2004-09-01_12:11,5825.54,5825.54,5825.54,5825.54,9334,216,1602,
2004-09-01_12:12,5826.66,5826.66,5826.66,5826.66,6849,171,1420,
2004-09-01_12:13,5825.30,5825.30,5825.30,5825.30,5658,137,1017,
2004-09-01_12:14,5825.83,5825.83,5825.83,5825.83,9542,239,1622,
2004-09-01_12:15,5827.32,5827.32,5827.32,5827.32,7288,158,1327,
2004-09-01_12:16,5825.45,5825.45,5825.45,5825.45,6102,139,1229,
2004-09-01_12:17,5827.85,5827.85,5827.85,5827.85,5009,127,1075,
2004-09-01_12:18,5826.24,5826.24,5826.24,5826.24,6307,134,1248,
2004-09-01_12:19,5828.49,5828.49,5828.49,5828.49,6017,134,1094,
2004-09-01_12:20,5825.98,5825.98,5825.98,5825.98,3841,94,827,
2004-09-01_12:21,5830.35,5830.35,5830.35,5830.35,9395,226,1468,
2004-09-01_12:22,5829.64,5829.64,5829.64,5829.64,8093,178,1415,
2004-09-01_12:23,5830.97,5830.97,5830.97,5830.97,7833,209,1314,
2004-09-01_12:24,5833.21,5833.21,5833.21,5833.21,9318,242,1478,
2004-09-01_12:25,5837.82,5837.82,5837.82,5837.82,18680,538,2971,
2004-09-01_12:26,5841.99,5841.99,5841.99,5841.99,13418,368,2484,
2004-09-01_12:27,5840.19,5840.19,5840.19,5840.19,11200,313,2096,
2004-09-01_12:28,5841.51,5841.51,5841.51,5841.51,13942,315,2620,
2004-09-01_12:29,5842.25,5842.25,5842.25,5842.25,13336,327,2472,
2004-09-01_12:30,5846.49,5846.49,5846.49,5846.49,10360,236,1724,
2004-09-01_12:31,5839.81,5839.81,5839.81,5839.81,12603,320,2050,
2004-09-01_12:32,5840.10,5840.10,5840.10,5840.10,12635,275,2119,
2004-09-01_12:33,5842.07,5842.07,5842.07,5842.07,9314,195,1827,
2004-09-01_12:34,5836.93,5836.93,5836.93,5836.93,7403,154,1282,
2004-09-01_12:35,5836.88,5836.88,5836.88,5836.88,14148,277,1920,
2004-09-01_12:36,5836.61,5836.61,5836.61,5836.61,9977,216,1741,
2004-09-01_12:37,5837.44,5837.44,5837.44,5837.44,9754,180,1492,
2004-09-01_12:38,5840.62,5840.62,5840.62,5840.62,10826,185,1670,
2004-09-01_12:39,5838.00,5838.00,5838.00,5838.00,12731,237,2081,
2004-09-01_12:40,5838.19,5838.19,5838.19,5838.19,9682,195,1577,
2004-09-01_12:41,5838.86,5838.86,5838.86,5838.86,6798,144,1300,
2004-09-01_12:42,5841.66,5841.66,5841.66,5841.66,13350,264,1965,
2004-09-01_12:43,5838.79,5838.79,5838.79,5838.79,13560,289,2098,
2004-09-01_12:44,5841.51,5841.51,5841.51,5841.51,8052,185,1393,
2004-09-01_12:45,5840.45,5840.45,5840.45,5840.45,13547,313,1992,
2004-09-01_12:46,5841.39,5841.39,5841.39,5841.39,12463,260,2085,
2004-09-01_12:47,5840.75,5840.75,5840.75,5840.75,11196,220,1892,
2004-09-01_12:48,5839.68,5839.68,5839.68,5839.68,8532,183,1253,
2004-09-01_12:49,5842.48,5842.48,5842.48,5842.48,11541,235,1993,
2004-09-01_12:50,5845.69,5845.69,5845.69,5845.69,13567,284,2118,
2004-09-01_12:51,5846.56,5846.56,5846.56,5846.56,11611,227,1793,
2004-09-01_12:52,5841.48,5841.48,5841.48,5841.48,11124,233,1760,
2004-09-01_12:53,5847.84,5847.84,5847.84,5847.84,13210,272,2283,
2004-09-01_12:54,5844.83,5844.83,5844.83,5844.83,12258,311,2073,
2004-09-01_12:55,5844.04,5844.04,5844.04,5844.04,8353,211,1472,
2004-09-01_12:56,5845.97,5845.97,5845.97,5845.97,12520,251,2177,
2004-09-01_12:57,5839.72,5839.72,5839.72,5839.72,13907,361,2291,
2004-09-01_12:58,5842.27,5842.27,5842.27,5842.27,14009,372,2035,
2004-09-01_12:59,5843.53,5843.53,5843.53,5843.53,12595,287,2034,
2004-09-01_13:00,5842.71,5842.71,5842.71,5842.71,14809,310,2464,
2004-09-01_13:01,5841.98,5841.98,5841.98,5841.98,13403,289,2143,
2004-09-01_13:02,5844.98,5844.98,5844.98,5844.98,10668,231,1482,
2004-09-01_13:03,5843.78,5843.78,5843.78,5843.78,13643,297,2361,
2004-09-01_13:04,5843.88,5843.88,5843.88,5843.88,16649,424,2825,
2004-09-01_13:05,5843.56,5843.56,5843.56,5843.56,10346,251,1932,
2004-09-01_13:06,5841.60,5841.60,5841.60,5841.60,13546,324,2425,
2004-09-01_13:07,5841.54,5841.54,5841.54,5841.54,18309,402,3008,
2004-09-01_13:08,5844.13,5844.13,5844.13,5844.13,12700,270,2241,
2004-09-01_13:09,5843.90,5843.90,5843.90,5843.90,10214,239,1735,
2004-09-01_13:10,5842.01,5842.01,5842.01,5842.01,16947,427,2904,
2004-09-01_13:11,5843.07,5843.07,5843.07,5843.07,16306,341,2771,
2004-09-01_13:12,5844.90,5844.90,5844.90,5844.90,16853,361,2427,
2004-09-01_13:13,5848.34,5848.34,5848.34,5848.34,19480,446,2922,
2004-09-01_13:14,5852.61,5852.61,5852.61,5852.61,23179,540,3674,
2004-09-01_13:15,5853.22,5853.22,5853.22,5853.22,19049,421,3075,
2004-09-01_13:16,5852.62,5852.62,5852.62,5852.62,18957,491,3042,
2004-09-01_13:17,5851.96,5851.96,5851.96,5851.96,21166,501,3599,
2004-09-01_13:18,5849.49,5849.49,5849.49,5849.49,20796,448,3314,
2004-09-01_13:19,5851.62,5851.62,5851.62,5851.62,12654,268,2432,
2004-09-01_13:20,5849.70,5849.70,5849.70,5849.70,18373,390,3060,
2004-09-01_13:21,5851.38,5851.38,5851.38,5851.38,21787,460,3869,
2004-09-01_13:22,5849.44,5849.44,5849.44,5849.44,23625,516,3832,
2004-09-01_13:23,5848.90,5848.90,5848.90,5848.90,18277,428,3377,
2004-09-01_13:24,5848.96,5848.96,5848.96,5848.96,36160,780,5882,
2004-09-01_13:25,5849.19,5849.19,5849.19,5849.19,31423,727,5539,
2004-09-01_13:26,5849.19,5849.19,5849.19,5849.19,0,0,0,
2004-09-01_13:27,5849.19,5849.19,5849.19,5849.19,0,0,0,
2004-09-01_13:28,5849.19,5849.19,5849.19,5849.19,0,0,0,
2004-09-01_13:29,5849.19,5849.19,5849.19,5849.19,0,0,0,
2004-09-01_13:30,5858.14,5858.14,5858.14,5858.14,189284,4463,31098,
2004-09-02_09:01,5870.32,5870.32,5870.32,5870.32,141970,2722,22440,
2004-09-02_09:02,5866.95,5866.95,5866.95,5866.95,53767,1078,7767,
2004-09-02_09:03,5871.60,5871.60,5871.60,5871.60,38919,789,5976,
2004-09-02_09:04,5868.91,5868.91,5868.91,5868.91,48113,992,6670,
2004-09-02_09:05,5858.55,5858.55,5858.55,5858.55,51267,1111,7996,
2004-09-02_09:06,5850.37,5850.37,5850.37,5850.37,45986,887,7060,
2004-09-02_09:07,5849.71,5849.71,5849.71,5849.71,31816,638,5460,
2004-09-02_09:08,5839.70,5839.70,5839.70,5839.70,40976,869,6639,
2004-09-02_09:09,5832.64,5832.64,5832.64,5832.64,37701,789,6475,
2004-09-02_09:10,5831.59,5831.59,5831.59,5831.59,34021,686,5305,
2004-09-02_09:11,5831.82,5831.82,5831.82,5831.82,29580,628,4797,
2004-09-02_09:12,5832.40,5832.40,5832.40,5832.40,42122,920,6296,
2004-09-02_09:13,5835.36,5835.36,5835.36,5835.36,33390,665,5173,
2004-09-02_09:14,5839.81,5839.81,5839.81,5839.81,24973,546,4091,
2004-09-02_09:15,5845.04,5845.04,5845.04,5845.04,30257,654,4846,
2004-09-02_09:16,5850.89,5850.89,5850.89,5850.89,35041,792,5487,
2004-09-02_09:17,5852.71,5852.71,5852.71,5852.71,33547,714,4689,
2004-09-02_09:18,5852.94,5852.94,5852.94,5852.94,32785,675,4923,
2004-09-02_09:19,5858.61,5858.61,5858.61,5858.61,37693,764,6008,
2004-09-02_09:20,5859.33,5859.33,5859.33,5859.33,31603,583,4860,
2004-09-02_09:21,5857.12,5857.12,5857.12,5857.12,25143,452,3747,
2004-09-02_09:22,5863.21,5863.21,5863.21,5863.21,31786,610,4824,
2004-09-02_09:23,5862.63,5862.63,5862.63,5862.63,30454,588,4705,
2004-09-02_09:24,5863.05,5863.05,5863.05,5863.05,24983,452,3870,
2004-09-02_09:25,5863.96,5863.96,5863.96,5863.96,21294,408,3369,
2004-09-02_09:26,5868.61,5868.61,5868.61,5868.61,26679,518,4148,
2004-09-02_09:27,5867.31,5867.31,5867.31,5867.31,24459,467,3361,
2004-09-02_09:28,5865.37,5865.37,5865.37,5865.37,19731,371,2986,
2004-09-02_09:29,5864.89,5864.89,5864.89,5864.89,23170,502,3696,
2004-09-02_09:30,5862.88,5862.88,5862.88,5862.88,28523,649,4402,
2004-09-02_09:31,5853.11,5853.11,5853.11,5853.11,23417,526,3632,
2004-09-02_09:32,5853.96,5853.96,5853.96,5853.96,29015,645,4309,
2004-09-02_09:33,5845.48,5845.48,5845.48,5845.48,33575,707,5388,
2004-09-02_09:34,5842.39,5842.39,5842.39,5842.39,36451,758,5402,
2004-09-02_09:35,5836.84,5836.84,5836.84,5836.84,28314,554,3921,
2004-09-02_09:36,5830.20,5830.20,5830.20,5830.20,31823,716,5106,
2004-09-02_09:37,5827.37,5827.37,5827.37,5827.37,32062,751,5083,
2004-09-02_09:38,5825.64,5825.64,5825.64,5825.64,24819,489,3824,
2004-09-02_09:39,5826.54,5826.54,5826.54,5826.54,21795,451,3625,
2004-09-02_09:40,5826.08,5826.08,5826.08,5826.08,26402,553,4426,
2004-09-02_09:41,5824.51,5824.51,5824.51,5824.51,21687,437,3639,
2004-09-02_09:42,5822.41,5822.41,5822.41,5822.41,14208,294,2583,
2004-09-02_09:43,5824.05,5824.05,5824.05,5824.05,18320,407,3098,
2004-09-02_09:44,5820.78,5820.78,5820.78,5820.78,21698,424,3296,
2004-09-02_09:45,5821.37,5821.37,5821.37,5821.37,15972,320,2816,
2004-09-02_09:46,5821.08,5821.08,5821.08,5821.08,12210,242,2122,
2004-09-02_09:47,5817.79,5817.79,5817.79,5817.79,19607,393,3119,
2004-09-02_09:48,5819.99,5819.99,5819.99,5819.99,15898,320,2923,
2004-09-02_09:49,5825.02,5825.02,5825.02,5825.02,15588,282,2449,
2004-09-02_09:50,5825.99,5825.99,5825.99,5825.99,17471,431,2966,
2004-09-02_09:51,5827.47,5827.47,5827.47,5827.47,23579,512,3760,
2004-09-02_09:52,5832.39,5832.39,5832.39,5832.39,16037,324,2449,
2004-09-02_09:53,5835.99,5835.99,5835.99,5835.99,13038,271,2275,
2004-09-02_09:54,5840.11,5840.11,5840.11,5840.11,19848,424,3323,
2004-09-02_09:55,5838.96,5838.96,5838.96,5838.96,16519,376,2957,
2004-09-02_09:56,5839.60,5839.60,5839.60,5839.60,13098,305,2197,
2004-09-02_09:57,5841.11,5841.11,5841.11,5841.11,16153,354,2928,
2004-09-02_09:58,5839.94,5839.94,5839.94,5839.94,18074,407,3109,
2004-09-02_09:59,5841.25,5841.25,5841.25,5841.25,16999,315,2348,
2004-09-02_10:00,5840.72,5840.72,5840.72,5840.72,12185,248,2080,
2004-09-02_10:01,5841.71,5841.71,5841.71,5841.71,17620,357,2530,
2004-09-02_10:02,5841.81,5841.81,5841.81,5841.81,14841,306,2353,
2004-09-02_10:03,5842.69,5842.69,5842.69,5842.69,10570,228,1742,
2004-09-02_10:04,5840.45,5840.45,5840.45,5840.45,11841,219,2188,
2004-09-02_10:05,5837.89,5837.89,5837.89,5837.89,13385,282,2402,
2004-09-02_10:06,5838.01,5838.01,5838.01,5838.01,13658,272,2215,
2004-09-02_10:07,5840.41,5840.41,5840.41,5840.41,12021,245,1815,
2004-09-02_10:08,5839.64,5839.64,5839.64,5839.64,16859,321,2716,
2004-09-02_10:09,5838.55,5838.55,5838.55,5838.55,14614,269,2290,
2004-09-02_10:10,5841.45,5841.45,5841.45,5841.45,13618,256,2048,
2004-09-02_10:11,5838.80,5838.80,5838.80,5838.80,14240,285,2391,
2004-09-02_10:12,5839.29,5839.29,5839.29,5839.29,29077,458,3888,
2004-09-02_10:13,5838.84,5838.84,5838.84,5838.84,21346,445,3446,
2004-09-02_10:14,5838.65,5838.65,5838.65,5838.65,17697,366,2675,
2004-09-02_10:15,5840.67,5840.67,5840.67,5840.67,23249,491,3806,
2004-09-02_10:16,5841.57,5841.57,5841.57,5841.57,24901,580,3853,
2004-09-02_10:17,5843.48,5843.48,5843.48,5843.48,14768,324,2521,
2004-09-02_10:18,5850.41,5850.41,5850.41,5850.41,19713,430,3329,
2004-09-02_10:19,5845.49,5845.49,5845.49,5845.49,22131,494,3803,
2004-09-02_10:20,5847.59,5847.59,5847.59,5847.59,23058,467,3138,
2004-09-02_10:21,5852.70,5852.70,5852.70,5852.70,14914,355,2256,
2004-09-02_10:22,5853.75,5853.75,5853.75,5853.75,19500,441,3313,
2004-09-02_10:23,5856.86,5856.86,5856.86,5856.86,18652,427,3033,
2004-09-02_10:24,5857.33,5857.33,5857.33,5857.33,14376,314,2336,
2004-09-02_10:25,5857.36,5857.36,5857.36,5857.36,18015,388,2893,
2004-09-02_10:26,5859.45,5859.45,5859.45,5859.45,21507,462,3407,
2004-09-02_10:27,5858.86,5858.86,5858.86,5858.86,16352,390,2836,
2004-09-02_10:28,5857.39,5857.39,5857.39,5857.39,13571,338,2372,
2004-09-02_10:29,5861.25,5861.25,5861.25,5861.25,23522,600,3973,
2004-09-02_10:30,5861.75,5861.75,5861.75,5861.75,22305,505,3705,
2004-09-02_10:31,5863.36,5863.36,5863.36,5863.36,13208,302,2356,
2004-09-02_10:32,5860.84,5860.84,5860.84,5860.84,15334,374,2776,
2004-09-02_10:33,5860.27,5860.27,5860.27,5860.27,18101,375,2944,
2004-09-02_10:34,5859.64,5859.64,5859.64,5859.64,12250,273,2182,
2004-09-02_10:35,5857.04,5857.04,5857.04,5857.04,13103,300,2047,
2004-09-02_10:36,5858.04,5858.04,5858.04,5858.04,15139,353,2843,
2004-09-02_10:37,5855.21,5855.21,5855.21,5855.21,18626,398,2746,
2004-09-02_10:38,5852.66,5852.66,5852.66,5852.66,13095,255,1858,
2004-09-02_10:39,5849.74,5849.74,5849.74,5849.74,13439,316,2391,
2004-09-02_10:40,5845.56,5845.56,5845.56,5845.56,15313,320,2549,
2004-09-02_10:41,5845.86,5845.86,5845.86,5845.86,13705,287,2175,
2004-09-02_10:42,5845.38,5845.38,5845.38,5845.38,12760,270,1760,
2004-09-02_10:43,5841.07,5841.07,5841.07,5841.07,18938,363,2589,
2004-09-02_10:44,5842.35,5842.35,5842.35,5842.35,14409,281,2206,
2004-09-02_10:45,5840.86,5840.86,5840.86,5840.86,11333,242,1621,
2004-09-02_10:46,5841.14,5841.14,5841.14,5841.14,12671,243,1816,
2004-09-02_10:47,5844.35,5844.35,5844.35,5844.35,14497,315,2257,
2004-09-02_10:48,5840.89,5840.89,5840.89,5840.89,12120,245,1778,
2004-09-02_10:49,5841.91,5841.91,5841.91,5841.91,8126,172,1307,
2004-09-02_10:50,5840.45,5840.45,5840.45,5840.45,16673,360,2218,
2004-09-02_10:51,5837.10,5837.10,5837.10,5837.10,11013,225,1944,
2004-09-02_10:52,5841.74,5841.74,5841.74,5841.74,9074,191,1511,
2004-09-02_10:53,5836.82,5836.82,5836.82,5836.82,10574,228,1636,
2004-09-02_10:54,5838.98,5838.98,5838.98,5838.98,11212,263,1802,
2004-09-02_10:55,5839.07,5839.07,5839.07,5839.07,9364,183,1398,
2004-09-02_10:56,5837.47,5837.47,5837.47,5837.47,6534,138,1117,
2004-09-02_10:57,5842.23,5842.23,5842.23,5842.23,11764,257,1681,
2004-09-02_10:58,5845.35,5845.35,5845.35,5845.35,10337,209,1655,
2004-09-02_10:59,5844.86,5844.86,5844.86,5844.86,7791,158,1252,
2004-09-02_11:00,5839.83,5839.83,5839.83,5839.83,8916,213,1499,
2004-09-02_11:01,5845.18,5845.18,5845.18,5845.18,14309,288,1934,
2004-09-02_11:02,5843.90,5843.90,5843.90,5843.90,9255,192,1538,
2004-09-02_11:03,5845.72,5845.72,5845.72,5845.72,7145,141,1167,
2004-09-02_11:04,5841.51,5841.51,5841.51,5841.51,11173,226,1701,
2004-09-02_11:05,5840.80,5840.80,5840.80,5840.80,9947,199,1759,
2004-09-02_11:06,5839.65,5839.65,5839.65,5839.65,8426,155,1204,
2004-09-02_11:07,5843.59,5843.59,5843.59,5843.59,8438,171,1404,
2004-09-02_11:08,5840.65,5840.65,5840.65,5840.65,10368,182,1682,
2004-09-02_11:09,5845.43,5845.43,5845.43,5845.43,9812,174,1278,
2004-09-02_11:10,5838.88,5838.88,5838.88,5838.88,5516,117,1089,
2004-09-02_11:11,5841.62,5841.62,5841.62,5841.62,10865,235,1699,
2004-09-02_11:12,5841.61,5841.61,5841.61,5841.61,11324,252,1714,
2004-09-02_11:13,5841.08,5841.08,5841.08,5841.08,8032,169,1250,
2004-09-02_11:14,5840.07,5840.07,5840.07,5840.07,9252,200,1474,
2004-09-02_11:15,5840.76,5840.76,5840.76,5840.76,10177,200,1565,
2004-09-02_11:16,5840.59,5840.59,5840.59,5840.59,9746,188,1462,
2004-09-02_11:17,5837.13,5837.13,5837.13,5837.13,6439,125,1118,
2004-09-02_11:18,5842.52,5842.52,5842.52,5842.52,10381,197,1648,
2004-09-02_11:19,5841.62,5841.62,5841.62,5841.62,10258,198,1453,
2004-09-02_11:20,5838.66,5838.66,5838.66,5838.66,6192,124,1081,
2004-09-02_11:21,5840.50,5840.50,5840.50,5840.50,9937,227,1562,
2004-09-02_11:22,5841.36,5841.36,5841.36,5841.36,8379,186,1525,
2004-09-02_11:23,5840.86,5840.86,5840.86,5840.86,7763,189,1330,
2004-09-02_11:24,5841.41,5841.41,5841.41,5841.41,6944,148,986,
2004-09-02_11:25,5839.51,5839.51,5839.51,5839.51,9061,167,1425,
2004-09-02_11:26,5837.82,5837.82,5837.82,5837.82,7614,171,1421,
2004-09-02_11:27,5834.99,5834.99,5834.99,5834.99,5714,110,1053,
2004-09-02_11:28,5836.47,5836.47,5836.47,5836.47,8199,156,1320,
2004-09-02_11:29,5831.87,5831.87,5831.87,5831.87,11176,248,1948,
2004-09-02_11:30,5830.57,5830.57,5830.57,5830.57,8269,180,1493,
2004-09-02_11:31,5827.99,5827.99,5827.99,5827.99,11254,237,1632,
2004-09-02_11:32,5820.97,5820.97,5820.97,5820.97,19353,387,3004,
2004-09-02_11:33,5821.43,5821.43,5821.43,5821.43,20709,441,3035,
2004-09-02_11:34,5821.58,5821.58,5821.58,5821.58,9922,197,1795,
2004-09-02_11:35,5823.37,5823.37,5823.37,5823.37,12941,269,2331,
2004-09-02_11:36,5822.67,5822.67,5822.67,5822.67,14716,316,2466,
2004-09-02_11:37,5826.26,5826.26,5826.26,5826.26,7880,170,1477,
2004-09-02_11:38,5828.34,5828.34,5828.34,5828.34,7188,155,1210,
2004-09-02_11:39,5829.75,5829.75,5829.75,5829.75,8888,192,1561,
2004-09-02_11:40,5831.36,5831.36,5831.36,5831.36,8377,187,1528,
2004-09-02_11:41,5832.48,5832.48,5832.48,5832.48,7347,150,1197,
2004-09-02_11:42,5834.05,5834.05,5834.05,5834.05,7762,151,1439,
2004-09-02_11:43,5839.64,5839.64,5839.64,5839.64,10562,214,1715,
2004-09-02_11:44,5836.72,5836.72,5836.72,5836.72,7588,178,1293,
2004-09-02_11:45,5838.02,5838.02,5838.02,5838.02,5506,118,901,
2004-09-02_11:46,5836.79,5836.79,5836.79,5836.79,8062,171,1348,
2004-09-02_11:47,5830.25,5830.25,5830.25,5830.25,8289,162,1515,
2004-09-02_11:48,5834.82,5834.82,5834.82,5834.82,5997,129,977,
2004-09-02_11:49,5834.46,5834.46,5834.46,5834.46,5229,132,1068,
2004-09-02_11:50,5833.22,5833.22,5833.22,5833.22,7637,180,1279,
2004-09-02_11:51,5831.86,5831.86,5831.86,5831.86,8795,167,1211,
2004-09-02_11:52,5833.60,5833.60,5833.60,5833.60,6203,145,1073,
2004-09-02_11:53,5831.04,5831.04,5831.04,5831.04,8673,183,1616,
2004-09-02_11:54,5837.55,5837.55,5837.55,5837.55,7288,165,1364,
2004-09-02_11:55,5836.28,5836.28,5836.28,5836.28,5804,117,1024,
2004-09-02_11:56,5839.57,5839.57,5839.57,5839.57,7034,145,1155,
2004-09-02_11:57,5840.71,5840.71,5840.71,5840.71,7307,145,1416,
2004-09-02_11:58,5833.45,5833.45,5833.45,5833.45,7885,169,1280,
2004-09-02_11:59,5837.77,5837.77,5837.77,5837.77,6575,153,971,
2004-09-02_12:00,5841.94,5841.94,5841.94,5841.94,8409,197,1542,
2004-09-02_12:01,5841.60,5841.60,5841.60,5841.60,10445,212,1538,
2004-09-02_12:02,5841.95,5841.95,5841.95,5841.95,6236,121,1043,
2004-09-02_12:03,5842.07,5842.07,5842.07,5842.07,7673,163,1225,
2004-09-02_12:04,5843.28,5843.28,5843.28,5843.28,9840,216,1620,
2004-09-02_12:05,5841.22,5841.22,5841.22,5841.22,6957,149,1183,
2004-09-02_12:06,5841.70,5841.70,5841.70,5841.70,5603,112,992,
2004-09-02_12:07,5842.09,5842.09,5842.09,5842.09,8945,174,1591,
2004-09-02_12:08,5845.14,5845.14,5845.14,5845.14,8525,186,1706,
2004-09-02_12:09,5842.90,5842.90,5842.90,5842.90,6002,158,1154,
2004-09-02_12:10,5843.63,5843.63,5843.63,5843.63,9296,269,1583,
2004-09-02_12:11,5845.04,5845.04,5845.04,5845.04,8962,232,1571,
2004-09-02_12:12,5850.88,5850.88,5850.88,5850.88,7308,189,1438,
2004-09-02_12:13,5851.51,5851.51,5851.51,5851.51,4873,141,1009,
2004-09-02_12:14,5848.38,5848.38,5848.38,5848.38,12508,280,2134,
2004-09-02_12:15,5853.65,5853.65,5853.65,5853.65,9963,228,1655,
2004-09-02_12:16,5849.91,5849.91,5849.91,5849.91,8303,201,1323,
2004-09-02_12:17,5848.41,5848.41,5848.41,5848.41,11017,248,1593,
2004-09-02_12:18,5846.08,5846.08,5846.08,5846.08,12793,246,1797,
2004-09-02_12:19,5846.54,5846.54,5846.54,5846.54,9409,174,1466,
2004-09-02_12:20,5846.70,5846.70,5846.70,5846.70,5593,131,1021,
2004-09-02_12:21,5848.37,5848.37,5848.37,5848.37,9046,207,1562,
2004-09-02_12:22,5845.58,5845.58,5845.58,5845.58,7685,186,1439,
2004-09-02_12:23,5843.15,5843.15,5843.15,5843.15,5248,115,942,
2004-09-02_12:24,5846.96,5846.96,5846.96,5846.96,7315,190,1229,
2004-09-02_12:25,5842.65,5842.65,5842.65,5842.65,9076,192,1514,
2004-09-02_12:26,5842.78,5842.78,5842.78,5842.78,6419,142,1212,
2004-09-02_12:27,5844.86,5844.86,5844.86,5844.86,4763,102,910,
2004-09-02_12:28,5841.50,5841.50,5841.50,5841.50,9148,197,1652,
2004-09-02_12:29,5840.89,5840.89,5840.89,5840.89,7087,189,1466,
2004-09-02_12:30,5842.41,5842.41,5842.41,5842.41,6769,152,1066,
2004-09-02_12:31,5841.25,5841.25,5841.25,5841.25,7802,219,1310,
2004-09-02_12:32,5840.23,5840.23,5840.23,5840.23,8890,210,1462,
2004-09-02_12:33,5839.24,5839.24,5839.24,5839.24,9373,187,1526,
2004-09-02_12:34,5839.42,5839.42,5839.42,5839.42,5009,109,1010,
2004-09-02_12:35,5839.45,5839.45,5839.45,5839.45,6970,143,1348,
2004-09-02_12:36,5835.81,5835.81,5835.81,5835.81,5735,125,1248,
2004-09-02_12:37,5837.60,5837.60,5837.60,5837.60,6465,139,1085,
2004-09-02_12:38,5836.37,5836.37,5836.37,5836.37,9328,188,1529,
2004-09-02_12:39,5834.46,5834.46,5834.46,5834.46,9862,227,1895,
2004-09-02_12:40,5836.18,5836.18,5836.18,5836.18,11462,249,1966,
2004-09-02_12:41,5833.60,5833.60,5833.60,5833.60,7194,150,1306,
2004-09-02_12:42,5832.66,5832.66,5832.66,5832.66,12135,267,1913,
2004-09-02_12:43,5834.50,5834.50,5834.50,5834.50,10373,219,1921,
2004-09-02_12:44,5837.44,5837.44,5837.44,5837.44,9444,182,1728,
2004-09-02_12:45,5836.93,5836.93,5836.93,5836.93,9907,204,1587,
2004-09-02_12:46,5834.41,5834.41,5834.41,5834.41,11372,217,2008,
2004-09-02_12:47,5833.37,5833.37,5833.37,5833.37,11323,213,1739,
2004-09-02_12:48,5833.05,5833.05,5833.05,5833.05,6100,120,1100,
2004-09-02_12:49,5831.55,5831.55,5831.55,5831.55,8535,165,1680,
2004-09-02_12:50,5832.14,5832.14,5832.14,5832.14,12609,253,2080,
2004-09-02_12:51,5833.06,5833.06,5833.06,5833.06,7874,187,1599,
2004-09-02_12:52,5832.18,5832.18,5832.18,5832.18,9451,235,1811,
2004-09-02_12:53,5830.65,5830.65,5830.65,5830.65,13735,323,2696,
2004-09-02_12:54,5825.90,5825.90,5825.90,5825.90,12527,272,2199,
2004-09-02_12:55,5829.02,5829.02,5829.02,5829.02,7992,159,1341,
2004-09-02_12:56,5826.86,5826.86,5826.86,5826.86,14076,304,2499,
2004-09-02_12:57,5824.58,5824.58,5824.58,5824.58,11543,242,2078,
2004-09-02_12:58,5824.66,5824.66,5824.66,5824.66,9161,194,1578,
2004-09-02_12:59,5835.81,5835.81,5835.81,5835.81,11447,249,2142,
2004-09-02_13:00,5831.84,5831.84,5831.84,5831.84,11239,241,2012,
2004-09-02_13:01,5832.21,5832.21,5832.21,5832.21,10755,229,1912,
2004-09-02_13:02,5831.64,5831.64,5831.64,5831.64,7522,186,1374,
2004-09-02_13:03,5829.44,5829.44,5829.44,5829.44,12051,284,2012,
2004-09-02_13:04,5832.14,5832.14,5832.14,5832.14,11186,235,2001,
2004-09-02_13:05,5833.12,5833.12,5833.12,5833.12,8170,157,1374,
2004-09-02_13:06,5832.87,5832.87,5832.87,5832.87,9608,218,1736,
2004-09-02_13:07,5839.06,5839.06,5839.06,5839.06,13897,296,2361,
2004-09-02_13:08,5834.47,5834.47,5834.47,5834.47,12785,249,2098,
2004-09-02_13:09,5836.98,5836.98,5836.98,5836.98,9621,224,1620,
2004-09-02_13:10,5835.70,5835.70,5835.70,5835.70,15078,317,2368,
2004-09-02_13:11,5834.52,5834.52,5834.52,5834.52,12632,254,2349,
2004-09-02_13:12,5836.63,5836.63,5836.63,5836.63,9697,223,1666,
2004-09-02_13:13,5834.89,5834.89,5834.89,5834.89,12719,258,2190,
2004-09-02_13:14,5835.47,5835.47,5835.47,5835.47,14963,318,2712,
2004-09-02_13:15,5839.00,5839.00,5839.00,5839.00,12844,331,2540,
2004-09-02_13:16,5840.28,5840.28,5840.28,5840.28,10125,230,2035,
2004-09-02_13:17,5839.31,5839.31,5839.31,5839.31,15639,307,3062,
2004-09-02_13:18,5841.03,5841.03,5841.03,5841.03,15960,315,2956,
2004-09-02_13:19,5841.28,5841.28,5841.28,5841.28,11162,220,2162,
2004-09-02_13:20,5840.02,5840.02,5840.02,5840.02,15407,326,2844,
2004-09-02_13:21,5843.67,5843.67,5843.67,5843.67,20792,454,3895,
2004-09-02_13:22,5842.31,5842.31,5842.31,5842.31,22489,502,3797,
2004-09-02_13:23,5841.82,5841.82,5841.82,5841.82,16290,367,3036,
2004-09-02_13:24,5845.33,5845.33,5845.33,5845.33,31275,795,5655,
2004-09-02_13:25,5846.24,5846.24,5846.24,5846.24,31728,740,5282,
2004-09-02_13:26,5846.27,5846.27,5846.27,5846.27,0,0,0,
2004-09-02_13:27,5846.27,5846.27,5846.27,5846.27,0,0,0,
2004-09-02_13:28,5846.27,5846.27,5846.27,5846.27,0,0,0,
2004-09-02_13:29,5846.27,5846.27,5846.27,5846.27,0,0,0,
2004-09-02_13:30,5852.85,5852.85,5852.85,5852.85,186990,4298,31040,
2004-09-03_09:01,5859.78,5859.78,5859.78,5859.78,118326,2218,19096,
2004-09-03_09:02,5849.58,5849.58,5849.58,5849.58,51882,1040,6969,
2004-09-03_09:03,5845.94,5845.94,5845.94,5845.94,39695,869,6620,
2004-09-03_09:04,5840.80,5840.80,5840.80,5840.80,30734,598,5532,
2004-09-03_09:05,5839.75,5839.75,5839.75,5839.75,45709,909,7035,
2004-09-03_09:06,5840.82,5840.82,5840.82,5840.82,44671,849,6327,
2004-09-03_09:07,5841.59,5841.59,5841.59,5841.59,33946,700,5597,
2004-09-03_09:08,5848.83,5848.83,5848.83,5848.83,40927,942,6537,
2004-09-03_09:09,5848.60,5848.60,5848.60,5848.60,42558,927,6751,
2004-09-03_09:10,5853.82,5853.82,5853.82,5853.82,31379,726,5277,
2004-09-03_09:11,5849.82,5849.82,5849.82,5849.82,31644,745,5084,
2004-09-03_09:12,5850.36,5850.36,5850.36,5850.36,43167,1026,6520,
2004-09-03_09:13,5849.91,5849.91,5849.91,5849.91,36521,829,5550,
2004-09-03_09:14,5850.45,5850.45,5850.45,5850.45,27595,611,4276,
2004-09-03_09:15,5847.00,5847.00,5847.00,5847.00,31004,762,5211,
2004-09-03_09:16,5847.40,5847.40,5847.40,5847.40,37859,863,5395,
2004-09-03_09:17,5847.44,5847.44,5847.44,5847.44,25444,574,3922,
2004-09-03_09:18,5847.13,5847.13,5847.13,5847.13,29976,646,4644,
2004-09-03_09:19,5848.64,5848.64,5848.64,5848.64,38952,873,5889,
2004-09-03_09:20,5848.14,5848.14,5848.14,5848.14,37160,823,5830,
2004-09-03_09:21,5853.04,5853.04,5853.04,5853.04,30269,661,4518,
2004-09-03_09:22,5852.38,5852.38,5852.38,5852.38,38837,874,5747,
2004-09-03_09:23,5859.08,5859.08,5859.08,5859.08,43163,943,6250,
2004-09-03_09:24,5859.57,5859.57,5859.57,5859.57,30718,665,4902,
2004-09-03_09:25,5865.42,5865.42,5865.42,5865.42,32677,756,5278,
2004-09-03_09:26,5869.08,5869.08,5869.08,5869.08,41484,926,6064,
2004-09-03_09:27,5872.19,5872.19,5872.19,5872.19,36546,792,5458,
2004-09-03_09:28,5869.57,5869.57,5869.57,5869.57,32368,690,4946,
2004-09-03_09:29,5874.03,5874.03,5874.03,5874.03,46097,1032,6849,
2004-09-03_09:30,5875.22,5875.22,5875.22,5875.22,46838,1043,6769,
2004-09-03_09:31,5880.21,5880.21,5880.21,5880.21,35181,828,5313,
2004-09-03_09:32,5875.56,5875.56,5875.56,5875.56,33865,894,4847,
2004-09-03_09:33,5874.90,5874.90,5874.90,5874.90,34563,794,5823,
2004-09-03_09:34,5874.39,5874.39,5874.39,5874.39,34983,796,5340,
2004-09-03_09:35,5873.65,5873.65,5873.65,5873.65,29939,602,4280,
2004-09-03_09:36,5869.68,5869.68,5869.68,5869.68,31340,645,4588,
2004-09-03_09:37,5870.23,5870.23,5870.23,5870.23,35968,730,5363,
2004-09-03_09:38,5869.15,5869.15,5869.15,5869.15,24137,486,3749,
2004-09-03_09:39,5864.89,5864.89,5864.89,5864.89,21852,486,3434,
2004-09-03_09:40,5862.96,5862.96,5862.96,5862.96,32322,668,4863,
2004-09-03_09:41,5865.45,5865.45,5865.45,5865.45,26298,490,3886,
2004-09-03_09:42,5858.41,5858.41,5858.41,5858.41,21752,427,3359,
2004-09-03_09:43,5861.79,5861.79,5861.79,5861.79,25287,577,3823,
2004-09-03_09:44,5859.56,5859.56,5859.56,5859.56,28575,690,4608,
2004-09-03_09:45,5863.43,5863.43,5863.43,5863.43,22772,516,3710,
2004-09-03_09:46,5863.25,5863.25,5863.25,5863.25,21878,500,3233,
2004-09-03_09:47,5860.56,5860.56,5860.56,5860.56,25472,612,4134,
2004-09-03_09:48,5860.37,5860.37,5860.37,5860.37,20591,479,3361,
2004-09-03_09:49,5858.89,5858.89,5858.89,5858.89,18335,401,2823,
2004-09-03_09:50,5857.90,5857.90,5857.90,5857.90,20103,426,3384,
2004-09-03_09:51,5857.76,5857.76,5857.76,5857.76,19653,440,3381,
2004-09-03_09:52,5857.65,5857.65,5857.65,5857.65,14492,332,2645,
2004-09-03_09:53,5854.97,5854.97,5854.97,5854.97,13412,294,2438,
2004-09-03_09:54,5852.48,5852.48,5852.48,5852.48,19019,408,3318,
2004-09-03_09:55,5851.16,5851.16,5851.16,5851.16,19901,422,3096,
2004-09-03_09:56,5850.34,5850.34,5850.34,5850.34,22947,487,3418,
2004-09-03_09:57,5852.55,5852.55,5852.55,5852.55,35575,714,4930,
2004-09-03_09:58,5853.38,5853.38,5853.38,5853.38,41093,840,5172,
2004-09-03_09:59,5854.26,5854.26,5854.26,5854.26,30910,604,4469,
2004-09-03_10:00,5856.30,5856.30,5856.30,5856.30,26442,507,4179,
2004-09-03_10:01,5855.51,5855.51,5855.51,5855.51,30905,587,4599,
2004-09-03_10:02,5855.58,5855.58,5855.58,5855.58,22951,430,3744,
2004-09-03_10:03,5854.96,5854.96,5854.96,5854.96,17406,317,2712,
2004-09-03_10:04,5852.32,5852.32,5852.32,5852.32,20916,435,3373,
2004-09-03_10:05,5851.52,5851.52,5851.52,5851.52,21873,443,3692,
2004-09-03_10:06,5848.53,5848.53,5848.53,5848.53,23814,489,3912,
2004-09-03_10:07,5845.16,5845.16,5845.16,5845.16,17459,374,2902,
2004-09-03_10:08,5842.91,5842.91,5842.91,5842.91,28233,632,4411,
2004-09-03_10:09,5836.60,5836.60,5836.60,5836.60,25946,601,4212,
2004-09-03_10:10,5835.03,5835.03,5835.03,5835.03,24154,492,4027,
2004-09-03_10:11,5830.85,5830.85,5830.85,5830.85,31145,726,5696,
2004-09-03_10:12,5825.15,5825.15,5825.15,5825.15,36690,820,6202,
2004-09-03_10:13,5822.25,5822.25,5822.25,5822.25,31697,691,4886,
2004-09-03_10:14,5815.44,5815.44,5815.44,5815.44,33325,740,4589,
2004-09-03_10:15,5813.57,5813.57,5813.57,5813.57,39806,831,5868,
2004-09-03_10:16,5808.73,5808.73,5808.73,5808.73,32487,717,5228,
2004-09-03_10:17,5813.94,5813.94,5813.94,5813.94,23922,507,3642,
2004-09-03_10:18,5818.40,5818.40,5818.40,5818.40,23469,571,4204,
2004-09-03_10:19,5820.76,5820.76,5820.76,5820.76,23209,495,4068,
2004-09-03_10:20,5823.84,5823.84,5823.84,5823.84,17805,395,3056,
2004-09-03_10:21,5825.99,5825.99,5825.99,5825.99,13382,295,2308,
2004-09-03_10:22,5829.98,5829.98,5829.98,5829.98,17247,388,3031,
2004-09-03_10:23,5832.25,5832.25,5832.25,5832.25,13537,315,2513,
2004-09-03_10:24,5829.11,5829.11,5829.11,5829.11,10790,249,1854,
2004-09-03_10:25,5830.20,5830.20,5830.20,5830.20,14036,297,2272,
2004-09-03_10:26,5830.05,5830.05,5830.05,5830.05,12915,265,2281,
2004-09-03_10:27,5823.57,5823.57,5823.57,5823.57,10113,215,1837,
2004-09-03_10:28,5824.14,5824.14,5824.14,5824.14,7369,157,1489,
2004-09-03_10:29,5820.02,5820.02,5820.02,5820.02,12248,277,2195,
2004-09-03_10:30,5819.11,5819.11,5819.11,5819.11,13528,295,2133,
2004-09-03_10:31,5816.26,5816.26,5816.26,5816.26,9875,198,1744,
2004-09-03_10:32,5819.22,5819.22,5819.22,5819.22,11497,258,2046,
2004-09-03_10:33,5818.41,5818.41,5818.41,5818.41,14083,286,2262,
2004-09-03_10:34,5815.76,5815.76,5815.76,5815.76,12427,225,1802,
2004-09-03_10:35,5816.33,5816.33,5816.33,5816.33,11490,248,1870,
2004-09-03_10:36,5816.74,5816.74,5816.74,5816.74,14798,326,2445,
2004-09-03_10:37,5818.34,5818.34,5818.34,5818.34,11139,229,1978,
2004-09-03_10:38,5818.22,5818.22,5818.22,5818.22,10435,212,1708,
2004-09-03_10:39,5818.58,5818.58,5818.58,5818.58,11602,300,1929,
2004-09-03_10:40,5819.33,5819.33,5819.33,5819.33,10720,243,1938,
2004-09-03_10:41,5820.54,5820.54,5820.54,5820.54,9520,198,1695,
2004-09-03_10:42,5820.31,5820.31,5820.31,5820.31,8225,193,1356,
2004-09-03_10:43,5820.91,5820.91,5820.91,5820.91,14453,350,2116,
2004-09-03_10:44,5820.69,5820.69,5820.69,5820.69,13307,396,2102,
2004-09-03_10:45,5822.32,5822.32,5822.32,5822.32,9908,261,1559,
2004-09-03_10:46,5824.09,5824.09,5824.09,5824.09,8901,200,1661,
2004-09-03_10:47,5824.05,5824.05,5824.05,5824.05,10377,226,1962,
2004-09-03_10:48,5823.17,5823.17,5823.17,5823.17,8103,172,1452,
2004-09-03_10:49,5821.49,5821.49,5821.49,5821.49,6731,145,1256,
2004-09-03_10:50,5820.75,5820.75,5820.75,5820.75,10637,257,1890,
2004-09-03_10:51,5819.14,5819.14,5819.14,5819.14,10666,231,1891,
2004-09-03_10:52,5818.44,5818.44,5818.44,5818.44,7779,183,1387,
2004-09-03_10:53,5819.84,5819.84,5819.84,5819.84,9035,229,1628,
2004-09-03_10:54,5815.78,5815.78,5815.78,5815.78,13958,329,2046,
2004-09-03_10:55,5811.70,5811.70,5811.70,5811.70,12899,281,1950,
2004-09-03_10:56,5812.71,5812.71,5812.71,5812.71,13757,298,2154,
2004-09-03_10:57,5806.45,5806.45,5806.45,5806.45,24753,646,4190,
2004-09-03_10:58,5802.16,5802.16,5802.16,5802.16,27177,633,4422,
2004-09-03_10:59,5797.15,5797.15,5797.15,5797.15,23318,489,3493,
2004-09-03_11:00,5794.80,5794.80,5794.80,5794.80,28495,667,4652,
2004-09-03_11:01,5793.98,5793.98,5793.98,5793.98,31371,698,4824,
2004-09-03_11:02,5785.44,5785.44,5785.44,5785.44,19950,420,3472,
2004-09-03_11:03,5786.81,5786.81,5786.81,5786.81,22495,476,3632,
2004-09-03_11:04,5783.34,5783.34,5783.34,5783.34,31604,650,5208,
2004-09-03_11:05,5779.87,5779.87,5779.87,5779.87,33726,789,5440,
2004-09-03_11:06,5779.72,5779.72,5779.72,5779.72,16911,334,2880,
2004-09-03_11:07,5783.03,5783.03,5783.03,5783.03,20610,481,3481,
2004-09-03_11:08,5784.05,5784.05,5784.05,5784.05,21114,489,3942,
2004-09-03_11:09,5787.76,5787.76,5787.76,5787.76,15946,415,2780,
2004-09-03_11:10,5791.23,5791.23,5791.23,5791.23,13080,309,2243,
2004-09-03_11:11,5795.07,5795.07,5795.07,5795.07,17820,372,2987,
2004-09-03_11:12,5792.82,5792.82,5792.82,5792.82,15894,384,2578,
2004-09-03_11:13,5799.88,5799.88,5799.88,5799.88,11449,246,1900,
2004-09-03_11:14,5794.18,5794.18,5794.18,5794.18,17082,343,2410,
2004-09-03_11:15,5794.58,5794.58,5794.58,5794.58,12410,280,2252,
2004-09-03_11:16,5798.80,5798.80,5798.80,5798.80,10838,200,1819,
2004-09-03_11:17,5797.73,5797.73,5797.73,5797.73,7033,158,1243,
2004-09-03_11:18,5798.06,5798.06,5798.06,5798.06,9139,219,1746,
2004-09-03_11:19,5796.02,5796.02,5796.02,5796.02,10796,233,1784,
2004-09-03_11:20,5795.21,5795.21,5795.21,5795.21,8267,219,1410,
2004-09-03_11:21,5796.79,5796.79,5796.79,5796.79,7859,182,1511,
2004-09-03_11:22,5796.57,5796.57,5796.57,5796.57,11194,221,1720,
2004-09-03_11:23,5797.15,5797.15,5797.15,5797.15,6980,168,1374,
2004-09-03_11:24,5794.87,5794.87,5794.87,5794.87,5473,220,983,
2004-09-03_11:25,5799.34,5799.34,5799.34,5799.34,8954,195,1498,
2004-09-03_11:26,5797.73,5797.73,5797.73,5797.73,9684,199,1732,
2004-09-03_11:27,5795.56,5795.56,5795.56,5795.56,7304,159,1205,
2004-09-03_11:28,5795.47,5795.47,5795.47,5795.47,7539,149,1237,
2004-09-03_11:29,5796.71,5796.71,5796.71,5796.71,7924,182,1355,
2004-09-03_11:30,5797.89,5797.89,5797.89,5797.89,8768,166,1209,
2004-09-03_11:31,5791.70,5791.70,5791.70,5791.70,4915,104,1004,
2004-09-03_11:32,5799.11,5799.11,5799.11,5799.11,9702,202,1622,
2004-09-03_11:33,5795.22,5795.22,5795.22,5795.22,8655,185,1424,
2004-09-03_11:34,5798.45,5798.45,5798.45,5798.45,6051,127,1056,
2004-09-03_11:35,5797.62,5797.62,5797.62,5797.62,7655,172,1251,
2004-09-03_11:36,5797.17,5797.17,5797.17,5797.17,9221,211,1599,
2004-09-03_11:37,5794.49,5794.49,5794.49,5794.49,7752,184,1354,
2004-09-03_11:38,5795.32,5795.32,5795.32,5795.32,6110,146,1123,
2004-09-03_11:39,5794.15,5794.15,5794.15,5794.15,6739,152,1493,
2004-09-03_11:40,5789.15,5789.15,5789.15,5789.15,7428,171,1363,
2004-09-03_11:41,5793.46,5793.46,5793.46,5793.46,6634,141,1107,
2004-09-03_11:42,5786.23,5786.23,5786.23,5786.23,7431,173,1456,
2004-09-03_11:43,5789.67,5789.67,5789.67,5789.67,9105,215,1703,
2004-09-03_11:44,5789.00,5789.00,5789.00,5789.00,10186,172,1491,
2004-09-03_11:45,5787.11,5787.11,5787.11,5787.11,7622,183,1413,
2004-09-03_11:46,5783.13,5783.13,5783.13,5783.13,11043,265,2068,
2004-09-03_11:47,5782.56,5782.56,5782.56,5782.56,13772,307,2370,
2004-09-03_11:48,5783.85,5783.85,5783.85,5783.85,11346,228,1774,
2004-09-03_11:49,5779.35,5779.35,5779.35,5779.35,13506,335,2341,
2004-09-03_11:50,5781.35,5781.35,5781.35,5781.35,13396,305,2426,
2004-09-03_11:51,5778.79,5778.79,5778.79,5778.79,11379,267,1915,
2004-09-03_11:52,5782.33,5782.33,5782.33,5782.33,7938,196,1448,
2004-09-03_11:53,5783.50,5783.50,5783.50,5783.50,12631,264,1871,
2004-09-03_11:54,5777.01,5777.01,5777.01,5777.01,10718,245,1846,
2004-09-03_11:55,5776.77,5776.77,5776.77,5776.77,7000,157,1327,
2004-09-03_11:56,5785.77,5785.77,5785.77,5785.77,9669,235,1690,
2004-09-03_11:57,5782.85,5782.85,5782.85,5782.85,14554,335,2533,
2004-09-03_11:58,5780.38,5780.38,5780.38,5780.38,9355,215,1692,
2004-09-03_11:59,5782.34,5782.34,5782.34,5782.34,6895,204,1360,
2004-09-03_12:00,5784.49,5784.49,5784.49,5784.49,10409,248,1909,
2004-09-03_12:01,5785.49,5785.49,5785.49,5785.49,9872,225,1664,
2004-09-03_12:02,5783.97,5783.97,5783.97,5783.97,7046,196,1356,
2004-09-03_12:03,5777.60,5777.60,5777.60,5777.60,6937,189,1343,
2004-09-03_12:04,5774.65,5774.65,5774.65,5774.65,10166,224,1742,
2004-09-03_12:05,5771.79,5771.79,5771.79,5771.79,10179,225,1726,
2004-09-03_12:06,5773.90,5773.90,5773.90,5773.90,9866,254,1740,
2004-09-03_12:07,5769.08,5769.08,5769.08,5769.08,14440,363,2884,
2004-09-03_12:08,5767.67,5767.67,5767.67,5767.67,18163,441,3414,
2004-09-03_12:09,5766.40,5766.40,5766.40,5766.40,17659,387,2905,
2004-09-03_12:10,5762.43,5762.43,5762.43,5762.43,16908,411,3160,
2004-09-03_12:11,5758.77,5758.77,5758.77,5758.77,19800,445,3748,
2004-09-03_12:12,5759.42,5759.42,5759.42,5759.42,15646,346,3061,
2004-09-03_12:13,5762.23,5762.23,5762.23,5762.23,13388,279,2367,
2004-09-03_12:14,5764.08,5764.08,5764.08,5764.08,19632,395,3505,
2004-09-03_12:15,5766.50,5766.50,5766.50,5766.50,14489,344,2685,
2004-09-03_12:16,5768.33,5768.33,5768.33,5768.33,10207,228,1890,
2004-09-03_12:17,5764.27,5764.27,5764.27,5764.27,12093,279,1856,
2004-09-03_12:18,5770.12,5770.12,5770.12,5770.12,13781,316,2222,
2004-09-03_12:19,5772.56,5772.56,5772.56,5772.56,8200,196,1655,
2004-09-03_12:20,5771.03,5771.03,5771.03,5771.03,6525,150,1169,
2004-09-03_12:21,5773.40,5773.40,5773.40,5773.40,10288,242,2019,
2004-09-03_12:22,5779.39,5779.39,5779.39,5779.39,7564,196,1579,
2004-09-03_12:23,5773.37,5773.37,5773.37,5773.37,6723,149,1231,
2004-09-03_12:24,5778.62,5778.62,5778.62,5778.62,7428,180,1460,
2004-09-03_12:25,5776.51,5776.51,5776.51,5776.51,7539,182,1552,
2004-09-03_12:26,5776.14,5776.14,5776.14,5776.14,7120,155,1431,
2004-09-03_12:27,5776.69,5776.69,5776.69,5776.69,5145,121,1023,
2004-09-03_12:28,5777.70,5777.70,5777.70,5777.70,8601,180,1703,
2004-09-03_12:29,5777.17,5777.17,5777.17,5777.17,9187,177,1558,
2004-09-03_12:30,5777.10,5777.10,5777.10,5777.10,6055,124,1131,
2004-09-03_12:31,5776.50,5776.50,5776.50,5776.50,7609,167,1399,
2004-09-03_12:32,5775.71,5775.71,5775.71,5775.71,9295,191,1774,
2004-09-03_12:33,5773.82,5773.82,5773.82,5773.82,9423,205,1714,
2004-09-03_12:34,5775.32,5775.32,5775.32,5775.32,4965,126,1061,
2004-09-03_12:35,5776.21,5776.21,5776.21,5776.21,7850,159,1544,
2004-09-03_12:36,5772.75,5772.75,5772.75,5772.75,10052,190,1773,
2004-09-03_12:37,5770.96,5770.96,5770.96,5770.96,10574,247,1440,
2004-09-03_12:38,5771.52,5771.52,5771.52,5771.52,9937,215,1663,
2004-09-03_12:39,5768.58,5768.58,5768.58,5768.58,11324,308,2160,
2004-09-03_12:40,5769.35,5769.35,5769.35,5769.35,7537,171,1360,
2004-09-03_12:41,5768.37,5768.37,5768.37,5768.37,5480,120,1030,
2004-09-03_12:42,5768.19,5768.19,5768.19,5768.19,12436,281,1956,
2004-09-03_12:43,5770.61,5770.61,5770.61,5770.61,10932,239,1915,
2004-09-03_12:44,5770.05,5770.05,5770.05,5770.05,7901,149,1388,
2004-09-03_12:45,5770.24,5770.24,5770.24,5770.24,8079,177,1577,
2004-09-03_12:46,5773.39,5773.39,5773.39,5773.39,12780,255,2116,
2004-09-03_12:47,5774.12,5774.12,5774.12,5774.12,11237,246,1879,
2004-09-03_12:48,5774.86,5774.86,5774.86,5774.86,7314,167,1348,
2004-09-03_12:49,5778.94,5778.94,5778.94,5778.94,12547,313,2601,
2004-09-03_12:50,5776.15,5776.15,5776.15,5776.15,12871,326,2437,
2004-09-03_12:51,5781.34,5781.34,5781.34,5781.34,10991,275,2071,
2004-09-03_12:52,5786.00,5786.00,5786.00,5786.00,11459,227,1937,
2004-09-03_12:53,5781.47,5781.47,5781.47,5781.47,14836,334,2687,
2004-09-03_12:54,5786.63,5786.63,5786.63,5786.63,12761,305,2204,
2004-09-03_12:55,5784.70,5784.70,5784.70,5784.70,8756,201,1620,
2004-09-03_12:56,5784.07,5784.07,5784.07,5784.07,14390,295,2373,
2004-09-03_12:57,5785.55,5785.55,5785.55,5785.55,12639,253,2138,
2004-09-03_12:58,5782.75,5782.75,5782.75,5782.75,8199,190,1459,
2004-09-03_12:59,5784.65,5784.65,5784.65,5784.65,9767,242,1963,
2004-09-03_13:00,5784.87,5784.87,5784.87,5784.87,11279,284,2239,
2004-09-03_13:01,5786.07,5786.07,5786.07,5786.07,11208,358,1911,
2004-09-03_13:02,5783.69,5783.69,5783.69,5783.69,6871,172,1298,
2004-09-03_13:03,5785.29,5785.29,5785.29,5785.29,12181,294,2116,
2004-09-03_13:04,5787.33,5787.33,5787.33,5787.33,9926,209,1973,
2004-09-03_13:05,5783.50,5783.50,5783.50,5783.50,7853,181,1471,
2004-09-03_13:06,5784.56,5784.56,5784.56,5784.56,8852,206,1780,
2004-09-03_13:07,5783.23,5783.23,5783.23,5783.23,11868,271,2233,
2004-09-03_13:08,5783.40,5783.40,5783.40,5783.40,11938,289,1898,
2004-09-03_13:09,5782.34,5782.34,5782.34,5782.34,8215,194,1470,
2004-09-03_13:10,5779.57,5779.57,5779.57,5779.57,13852,397,2393,
2004-09-03_13:11,5778.60,5778.60,5778.60,5778.60,19119,425,3218,
2004-09-03_13:12,5774.19,5774.19,5774.19,5774.19,16136,397,3191,
2004-09-03_13:13,5774.46,5774.46,5774.46,5774.46,16076,375,3084,
2004-09-03_13:14,5771.68,5771.68,5771.68,5771.68,17611,419,3414,
2004-09-03_13:15,5771.17,5771.17,5771.17,5771.17,20165,467,3514,
2004-09-03_13:16,5767.99,5767.99,5767.99,5767.99,19944,466,3528,
2004-09-03_13:17,5766.39,5766.39,5766.39,5766.39,24046,547,4633,
2004-09-03_13:18,5762.76,5762.76,5762.76,5762.76,23429,508,4593,
2004-09-03_13:19,5762.59,5762.59,5762.59,5762.59,18281,403,3094,
2004-09-03_13:20,5761.74,5761.74,5761.74,5761.74,22867,544,4321,
2004-09-03_13:21,5760.00,5760.00,5760.00,5760.00,25521,567,4343,
2004-09-03_13:22,5760.26,5760.26,5760.26,5760.26,25182,584,4250,
2004-09-03_13:23,5760.85,5760.85,5760.85,5760.85,18400,394,3142,
2004-09-03_13:24,5761.40,5761.40,5761.40,5761.40,27032,591,4970,
2004-09-03_13:25,5761.04,5761.04,5761.04,5761.04,33236,671,5547,
2004-09-03_13:26,5761.04,5761.04,5761.04,5761.04,0,0,0,
2004-09-03_13:27,5761.04,5761.04,5761.04,5761.04,0,0,0,
2004-09-03_13:28,5761.04,5761.04,5761.04,5761.04,0,0,0,
2004-09-03_13:29,5761.04,5761.04,5761.04,5761.04,0,0,0,
2004-09-03_13:30,5761.14,5761.14,5761.14,5761.14,195071,4731,29574,
2004-09-06_09:01,5747.34,5747.34,5747.34,5747.34,83122,1478,14928,
2004-09-06_09:02,5749.52,5749.52,5749.52,5749.52,23772,481,4159,
2004-09-06_09:03,5747.91,5747.91,5747.91,5747.91,26998,552,4884,
2004-09-06_09:04,5749.30,5749.30,5749.30,5749.30,26449,543,4890,
2004-09-06_09:05,5753.40,5753.40,5753.40,5753.40,30189,679,5256,
2004-09-06_09:06,5757.39,5757.39,5757.39,5757.39,29195,619,5121,
2004-09-06_09:07,5755.45,5755.45,5755.45,5755.45,27734,600,4684,
2004-09-06_09:08,5754.48,5754.48,5754.48,5754.48,23405,500,4159,
2004-09-06_09:09,5755.62,5755.62,5755.62,5755.62,26180,554,4703,
2004-09-06_09:10,5750.13,5750.13,5750.13,5750.13,23731,506,4285,
2004-09-06_09:11,5746.26,5746.26,5746.26,5746.26,26740,588,4408,
2004-09-06_09:12,5741.76,5741.76,5741.76,5741.76,22089,555,4374,
2004-09-06_09:13,5740.89,5740.89,5740.89,5740.89,26677,615,4657,
2004-09-06_09:14,5731.45,5731.45,5731.45,5731.45,31859,714,4956,
2004-09-06_09:15,5730.63,5730.63,5730.63,5730.63,27942,641,4739,
2004-09-06_09:16,5727.72,5727.72,5727.72,5727.72,27496,607,4567,
2004-09-06_09:17,5729.63,5729.63,5729.63,5729.63,23937,573,4055,
2004-09-06_09:18,5729.20,5729.20,5729.20,5729.20,22625,548,3909,
2004-09-06_09:19,5733.25,5733.25,5733.25,5733.25,25353,575,4087,
2004-09-06_09:20,5735.46,5735.46,5735.46,5735.46,24054,515,3763,
2004-09-06_09:21,5741.51,5741.51,5741.51,5741.51,29371,674,4710,
2004-09-06_09:22,5747.57,5747.57,5747.57,5747.57,26773,635,4351,
2004-09-06_09:23,5752.62,5752.62,5752.62,5752.62,25204,558,3890,
2004-09-06_09:24,5753.51,5753.51,5753.51,5753.51,20726,448,3417,
2004-09-06_09:25,5756.65,5756.65,5756.65,5756.65,18215,388,3277,
2004-09-06_09:26,5752.43,5752.43,5752.43,5752.43,17070,344,2957,
2004-09-06_09:27,5751.22,5751.22,5751.22,5751.22,16953,357,2982,
2004-09-06_09:28,5750.06,5750.06,5750.06,5750.06,21867,425,3117,
2004-09-06_09:29,5752.79,5752.79,5752.79,5752.79,22915,504,3330,
2004-09-06_09:30,5753.27,5753.27,5753.27,5753.27,17341,362,2927,
2004-09-06_09:31,5753.97,5753.97,5753.97,5753.97,22459,389,3044,
2004-09-06_09:32,5752.55,5752.55,5752.55,5752.55,18572,388,2717,
2004-09-06_09:33,5751.94,5751.94,5751.94,5751.94,15978,311,2499,
2004-09-06_09:34,5751.94,5751.94,5751.94,5751.94,16469,421,2713,
2004-09-06_09:35,5747.69,5747.69,5747.69,5747.69,15279,317,2643,
2004-09-06_09:36,5746.87,5746.87,5746.87,5746.87,13116,285,2358,
2004-09-06_09:37,5746.90,5746.90,5746.90,5746.90,18148,380,2682,
2004-09-06_09:38,5745.17,5745.17,5745.17,5745.17,15007,291,2290,
2004-09-06_09:39,5743.38,5743.38,5743.38,5743.38,14132,276,2360,
2004-09-06_09:40,5743.39,5743.39,5743.39,5743.39,12858,260,2005,
2004-09-06_09:41,5740.27,5740.27,5740.27,5740.27,13506,256,2225,
2004-09-06_09:42,5734.97,5734.97,5734.97,5734.97,15669,325,2531,
2004-09-06_09:43,5734.50,5734.50,5734.50,5734.50,13855,339,2651,
2004-09-06_09:44,5731.96,5731.96,5731.96,5731.96,12400,251,2209,
2004-09-06_09:45,5730.45,5730.45,5730.45,5730.45,11983,270,2154,
2004-09-06_09:46,5732.73,5732.73,5732.73,5732.73,11889,282,2263,
2004-09-06_09:47,5728.41,5728.41,5728.41,5728.41,12432,263,2032,
2004-09-06_09:48,5730.21,5730.21,5730.21,5730.21,16538,315,2386,
2004-09-06_09:49,5726.61,5726.61,5726.61,5726.61,12721,266,2200,
2004-09-06_09:50,5726.97,5726.97,5726.97,5726.97,12872,271,2106,
2004-09-06_09:51,5725.75,5725.75,5725.75,5725.75,12504,274,2161,
2004-09-06_09:52,5723.14,5723.14,5723.14,5723.14,11745,220,2022,
2004-09-06_09:53,5721.85,5721.85,5721.85,5721.85,14966,335,2590,
2004-09-06_09:54,5720.50,5720.50,5720.50,5720.50,15668,330,2576,
2004-09-06_09:55,5716.09,5716.09,5716.09,5716.09,15624,346,2672,
2004-09-06_09:56,5716.62,5716.62,5716.62,5716.62,12882,288,2281,
2004-09-06_09:57,5715.51,5715.51,5715.51,5715.51,14384,321,2720,
2004-09-06_09:58,5716.21,5716.21,5716.21,5716.21,14377,314,2359,
2004-09-06_09:59,5718.91,5718.91,5718.91,5718.91,13649,263,2266,
2004-09-06_10:00,5717.06,5717.06,5717.06,5717.06,13976,309,2409,
2004-09-06_10:01,5721.14,5721.14,5721.14,5721.14,12946,282,2300,
2004-09-06_10:02,5727.09,5727.09,5727.09,5727.09,11270,278,2132,
2004-09-06_10:03,5727.04,5727.04,5727.04,5727.04,11116,243,2028,
2004-09-06_10:04,5730.52,5730.52,5730.52,5730.52,12126,271,2185,
2004-09-06_10:05,5728.22,5728.22,5728.22,5728.22,11547,236,1929,
2004-09-06_10:06,5733.21,5733.21,5733.21,5733.21,13607,285,2014,
2004-09-06_10:07,5734.02,5734.02,5734.02,5734.02,11509,253,1990,
2004-09-06_10:08,5734.08,5734.08,5734.08,5734.08,8598,189,1671,
2004-09-06_10:09,5734.00,5734.00,5734.00,5734.00,11092,224,1928,
2004-09-06_10:10,5735.17,5735.17,5735.17,5735.17,10625,238,1753,
2004-09-06_10:11,5735.00,5735.00,5735.00,5735.00,8613,194,1588,
2004-09-06_10:12,5736.27,5736.27,5736.27,5736.27,8080,166,1449,
2004-09-06_10:13,5732.70,5732.70,5732.70,5732.70,7744,172,1352,
2004-09-06_10:14,5734.84,5734.84,5734.84,5734.84,7716,184,1368,
2004-09-06_10:15,5736.90,5736.90,5736.90,5736.90,7094,151,1333,
2004-09-06_10:16,5731.63,5731.63,5731.63,5731.63,7269,148,1236,
2004-09-06_10:17,5732.57,5732.57,5732.57,5732.57,6485,137,1259,
2004-09-06_10:18,5732.69,5732.69,5732.69,5732.69,6607,147,1184,
2004-09-06_10:19,5732.12,5732.12,5732.12,5732.12,6841,143,1299,
2004-09-06_10:20,5733.90,5733.90,5733.90,5733.90,6600,132,1155,
2004-09-06_10:21,5732.19,5732.19,5732.19,5732.19,6708,171,1278,
2004-09-06_10:22,5731.06,5731.06,5731.06,5731.06,6517,155,1278,
2004-09-06_10:23,5736.43,5736.43,5736.43,5736.43,8810,201,1465,
2004-09-06_10:24,5736.73,5736.73,5736.73,5736.73,6220,137,1252,
2004-09-06_10:25,5737.98,5737.98,5737.98,5737.98,8188,163,1479,
2004-09-06_10:26,5735.69,5735.69,5735.69,5735.69,7724,158,1400,
2004-09-06_10:27,5733.73,5733.73,5733.73,5733.73,7041,136,1345,
2004-09-06_10:28,5735.48,5735.48,5735.48,5735.48,8887,191,1431,
2004-09-06_10:29,5734.70,5734.70,5734.70,5734.70,6876,143,1304,
2004-09-06_10:30,5734.41,5734.41,5734.41,5734.41,6740,134,1149,
2004-09-06_10:31,5734.94,5734.94,5734.94,5734.94,5496,116,1170,
2004-09-06_10:32,5734.90,5734.90,5734.90,5734.90,6157,138,1139,
2004-09-06_10:33,5730.46,5730.46,5730.46,5730.46,9256,188,1363,
2004-09-06_10:34,5730.02,5730.02,5730.02,5730.02,8403,180,1332,
2004-09-06_10:35,5731.86,5731.86,5731.86,5731.86,8033,181,1500,
2004-09-06_10:36,5731.45,5731.45,5731.45,5731.45,11346,266,1755,
2004-09-06_10:37,5733.67,5733.67,5733.67,5733.67,7982,178,1440,
2004-09-06_10:38,5730.76,5730.76,5730.76,5730.76,9442,211,1719,
2004-09-06_10:39,5736.43,5736.43,5736.43,5736.43,8919,190,1749,
2004-09-06_10:40,5729.84,5729.84,5729.84,5729.84,10047,259,1614,
2004-09-06_10:41,5729.13,5729.13,5729.13,5729.13,8730,212,1588,
2004-09-06_10:42,5732.43,5732.43,5732.43,5732.43,8164,166,1584,
2004-09-06_10:43,5728.22,5728.22,5728.22,5728.22,8344,172,1504,
2004-09-06_10:44,5726.95,5726.95,5726.95,5726.95,10562,272,1958,
2004-09-06_10:45,5726.34,5726.34,5726.34,5726.34,10719,260,1972,
2004-09-06_10:46,5722.86,5722.86,5722.86,5722.86,10280,259,1949,
2004-09-06_10:47,5719.69,5719.69,5719.69,5719.69,11437,257,1973,
2004-09-06_10:48,5716.73,5716.73,5716.73,5716.73,13906,280,2366,
2004-09-06_10:49,5719.59,5719.59,5719.59,5719.59,14683,313,2386,
2004-09-06_10:50,5715.26,5715.26,5715.26,5715.26,11497,252,2011,
2004-09-06_10:51,5713.14,5713.14,5713.14,5713.14,11782,232,2101,
2004-09-06_10:52,5713.41,5713.41,5713.41,5713.41,10979,243,1954,
2004-09-06_10:53,5715.41,5715.41,5715.41,5715.41,13089,269,2287,
2004-09-06_10:54,5713.39,5713.39,5713.39,5713.39,9660,212,1676,
2004-09-06_10:55,5716.81,5716.81,5716.81,5716.81,10479,238,1879,
2004-09-06_10:56,5722.91,5722.91,5722.91,5722.91,9852,224,1694,
2004-09-06_10:57,5715.49,5715.49,5715.49,5715.49,8285,170,1499,
2004-09-06_10:58,5727.09,5727.09,5727.09,5727.09,9879,237,2067,
2004-09-06_10:59,5724.14,5724.14,5724.14,5724.14,8798,188,1620,
2004-09-06_11:00,5723.15,5723.15,5723.15,5723.15,9094,217,1803,
2004-09-06_11:01,5725.86,5725.86,5725.86,5725.86,7052,161,1339,
2004-09-06_11:02,5725.81,5725.81,5725.81,5725.81,5073,120,1048,
2004-09-06_11:03,5725.80,5725.80,5725.80,5725.80,8856,207,1555,
2004-09-06_11:04,5728.48,5728.48,5728.48,5728.48,6293,148,1184,
2004-09-06_11:05,5725.89,5725.89,5725.89,5725.89,6782,155,1167,
2004-09-06_11:06,5725.94,5725.94,5725.94,5725.94,6712,157,1234,
2004-09-06_11:07,5730.13,5730.13,5730.13,5730.13,6947,148,1300,
2004-09-06_11:08,5730.22,5730.22,5730.22,5730.22,6199,140,1043,
2004-09-06_11:09,5725.96,5725.96,5725.96,5725.96,5281,105,982,
2004-09-06_11:10,5729.38,5729.38,5729.38,5729.38,6424,150,1068,
2004-09-06_11:11,5729.76,5729.76,5729.76,5729.76,6032,139,1060,
2004-09-06_11:12,5728.68,5728.68,5728.68,5728.68,5140,109,1000,
2004-09-06_11:13,5723.54,5723.54,5723.54,5723.54,5607,116,1088,
2004-09-06_11:14,5725.48,5725.48,5725.48,5725.48,5214,119,1080,
2004-09-06_11:15,5724.74,5724.74,5724.74,5724.74,5352,120,1024,
2004-09-06_11:16,5723.99,5723.99,5723.99,5723.99,4656,95,911,
2004-09-06_11:17,5724.32,5724.32,5724.32,5724.32,6270,131,1074,
2004-09-06_11:18,5721.07,5721.07,5721.07,5721.07,5593,113,1061,
2004-09-06_11:19,5722.46,5722.46,5722.46,5722.46,8739,247,1293,
2004-09-06_11:20,5721.37,5721.37,5721.37,5721.37,6094,125,1061,
2004-09-06_11:21,5719.81,5719.81,5719.81,5719.81,9325,202,1465,
2004-09-06_11:22,5717.22,5717.22,5717.22,5717.22,10467,232,1557,
2004-09-06_11:23,5717.66,5717.66,5717.66,5717.66,9255,174,1618,
2004-09-06_11:24,5717.28,5717.28,5717.28,5717.28,13434,317,1953,
2004-09-06_11:25,5712.95,5712.95,5712.95,5712.95,12303,260,2047,
2004-09-06_11:26,5716.70,5716.70,5716.70,5716.70,10387,223,1919,
2004-09-06_11:27,5715.59,5715.59,5715.59,5715.59,11764,240,2003,
2004-09-06_11:28,5717.44,5717.44,5717.44,5717.44,11135,236,1924,
2004-09-06_11:29,5714.25,5714.25,5714.25,5714.25,11409,253,1932,
2004-09-06_11:30,5715.94,5715.94,5715.94,5715.94,7553,158,1367,
2004-09-06_11:31,5713.78,5713.78,5713.78,5713.78,8027,179,1328,
2004-09-06_11:32,5720.30,5720.30,5720.30,5720.30,8703,193,1673,
2004-09-06_11:33,5721.28,5721.28,5721.28,5721.28,6256,139,1220,
2004-09-06_11:34,5719.78,5719.78,5719.78,5719.78,8952,203,1439,
2004-09-06_11:35,5722.26,5722.26,5722.26,5722.26,6991,154,1440,
2004-09-06_11:36,5721.27,5721.27,5721.27,5721.27,6882,159,1174,
2004-09-06_11:37,5718.68,5718.68,5718.68,5718.68,5738,122,1119,
2004-09-06_11:38,5719.27,5719.27,5719.27,5719.27,8093,169,1308,
2004-09-06_11:39,5716.23,5716.23,5716.23,5716.23,5155,121,1063,
2004-09-06_11:40,5715.74,5715.74,5715.74,5715.74,7339,141,1050,
2004-09-06_11:41,5719.20,5719.20,5719.20,5719.20,6961,181,1220,
2004-09-06_11:42,5716.97,5716.97,5716.97,5716.97,7178,217,1445,
2004-09-06_11:43,5716.73,5716.73,5716.73,5716.73,8061,234,1315,
2004-09-06_11:44,5718.02,5718.02,5718.02,5718.02,9128,262,1578,
2004-09-06_11:45,5720.52,5720.52,5720.52,5720.52,8182,182,1469,
2004-09-06_11:46,5732.13,5732.13,5732.13,5732.13,9314,232,1655,
2004-09-06_11:47,5733.68,5733.68,5733.68,5733.68,10155,241,1836,
2004-09-06_11:48,5732.88,5732.88,5732.88,5732.88,11228,266,2009,
2004-09-06_11:49,5733.38,5733.38,5733.38,5733.38,12670,306,2443,
2004-09-06_11:50,5740.30,5740.30,5740.30,5740.30,16868,387,2700,
2004-09-06_11:51,5741.73,5741.73,5741.73,5741.73,15417,328,2614,
2004-09-06_11:52,5742.34,5742.34,5742.34,5742.34,12949,293,2580,
2004-09-06_11:53,5748.19,5748.19,5748.19,5748.19,16214,394,2597,
2004-09-06_11:54,5754.03,5754.03,5754.03,5754.03,12757,308,2631,
2004-09-06_11:55,5753.09,5753.09,5753.09,5753.09,14407,314,2461,
2004-09-06_11:56,5756.72,5756.72,5756.72,5756.72,14803,358,2430,
2004-09-06_11:57,5756.79,5756.79,5756.79,5756.79,13948,293,2161,
2004-09-06_11:58,5759.79,5759.79,5759.79,5759.79,16670,388,2473,
2004-09-06_11:59,5756.57,5756.57,5756.57,5756.57,13436,313,2125,
2004-09-06_12:00,5759.05,5759.05,5759.05,5759.05,7691,169,1631,
2004-09-06_12:01,5754.43,5754.43,5754.43,5754.43,9981,239,1989,
2004-09-06_12:02,5749.29,5749.29,5749.29,5749.29,10089,194,1681,
2004-09-06_12:03,5745.51,5745.51,5745.51,5745.51,6813,141,1311,
2004-09-06_12:04,5744.99,5744.99,5744.99,5744.99,7425,173,1413,
2004-09-06_12:05,5749.06,5749.06,5749.06,5749.06,8145,174,1395,
2004-09-06_12:06,5747.36,5747.36,5747.36,5747.36,6365,152,1221,
2004-09-06_12:07,5745.36,5745.36,5745.36,5745.36,5116,118,908,
2004-09-06_12:08,5750.77,5750.77,5750.77,5750.77,5224,118,1048,
2004-09-06_12:09,5748.88,5748.88,5748.88,5748.88,5229,120,951,
2004-09-06_12:10,5750.44,5750.44,5750.44,5750.44,5758,110,1014,
2004-09-06_12:11,5751.37,5751.37,5751.37,5751.37,7686,172,1048,
2004-09-06_12:12,5751.78,5751.78,5751.78,5751.78,4366,89,926,
2004-09-06_12:13,5758.26,5758.26,5758.26,5758.26,8723,190,1482,
2004-09-06_12:14,5762.02,5762.02,5762.02,5762.02,8933,215,1605,
2004-09-06_12:15,5758.97,5758.97,5758.97,5758.97,8019,194,1547,
2004-09-06_12:16,5761.63,5761.63,5761.63,5761.63,10643,232,1903,
2004-09-06_12:17,5759.39,5759.39,5759.39,5759.39,11094,242,1876,
2004-09-06_12:18,5759.60,5759.60,5759.60,5759.60,8379,166,1496,
2004-09-06_12:19,5765.07,5765.07,5765.07,5765.07,8830,185,1530,
2004-09-06_12:20,5761.17,5761.17,5761.17,5761.17,7466,176,1469,
2004-09-06_12:21,5760.24,5760.24,5760.24,5760.24,7905,166,1432,
2004-09-06_12:22,5755.76,5755.76,5755.76,5755.76,7310,160,1357,
2004-09-06_12:23,5757.07,5757.07,5757.07,5757.07,5704,133,1216,
2004-09-06_12:24,5755.86,5755.86,5755.86,5755.86,6843,132,1281,
2004-09-06_12:25,5751.94,5751.94,5751.94,5751.94,6711,119,1210,
2004-09-06_12:26,5752.09,5752.09,5752.09,5752.09,7870,200,1489,
2004-09-06_12:27,5750.44,5750.44,5750.44,5750.44,6265,162,1224,
2004-09-06_12:28,5759.45,5759.45,5759.45,5759.45,7221,158,1326,
2004-09-06_12:29,5750.04,5750.04,5750.04,5750.04,6111,121,1061,
2004-09-06_12:30,5753.89,5753.89,5753.89,5753.89,5923,120,1070,
2004-09-06_12:31,5756.03,5756.03,5756.03,5756.03,5931,127,999,
2004-09-06_12:32,5759.07,5759.07,5759.07,5759.07,8337,184,1217,
2004-09-06_12:33,5759.09,5759.09,5759.09,5759.09,5307,120,1159,
2004-09-06_12:34,5759.87,5759.87,5759.87,5759.87,8637,190,1497,
2004-09-06_12:35,5762.07,5762.07,5762.07,5762.07,8383,191,1620,
2004-09-06_12:36,5765.32,5765.32,5765.32,5765.32,8195,188,1572,
2004-09-06_12:37,5765.35,5765.35,5765.35,5765.35,9155,207,1693,
2004-09-06_12:38,5766.62,5766.62,5766.62,5766.62,12233,295,2107,
2004-09-06_12:39,5765.93,5765.93,5765.93,5765.93,8779,190,1596,
2004-09-06_12:40,5773.60,5773.60,5773.60,5773.60,9786,228,1903,
2004-09-06_12:41,5774.89,5774.89,5774.89,5774.89,11284,289,2081,
2004-09-06_12:42,5776.92,5776.92,5776.92,5776.92,15778,366,2435,
2004-09-06_12:43,5776.96,5776.96,5776.96,5776.96,13909,312,2558,
2004-09-06_12:44,5780.66,5780.66,5780.66,5780.66,13100,307,2561,
2004-09-06_12:45,5776.60,5776.60,5776.60,5776.60,12783,262,2255,
2004-09-06_12:46,5776.83,5776.83,5776.83,5776.83,13779,294,2351,
2004-09-06_12:47,5776.57,5776.57,5776.57,5776.57,12920,315,2261,
2004-09-06_12:48,5773.66,5773.66,5773.66,5773.66,9151,216,1806,
2004-09-06_12:49,5771.66,5771.66,5771.66,5771.66,9074,216,1702,
2004-09-06_12:50,5767.35,5767.35,5767.35,5767.35,8746,178,1648,
2004-09-06_12:51,5766.51,5766.51,5766.51,5766.51,8805,164,1730,
2004-09-06_12:52,5764.81,5764.81,5764.81,5764.81,9064,203,1830,
2004-09-06_12:53,5761.70,5761.70,5761.70,5761.70,8672,204,1608,
2004-09-06_12:54,5757.12,5757.12,5757.12,5757.12,9960,224,1741,
2004-09-06_12:55,5756.69,5756.69,5756.69,5756.69,9993,214,1827,
2004-09-06_12:56,5759.24,5759.24,5759.24,5759.24,8224,171,1582,
2004-09-06_12:57,5758.70,5758.70,5758.70,5758.70,7445,157,1525,
2004-09-06_12:58,5757.66,5757.66,5757.66,5757.66,7392,180,1384,
2004-09-06_12:59,5758.48,5758.48,5758.48,5758.48,7968,223,1114,
2004-09-06_13:00,5758.81,5758.81,5758.81,5758.81,5879,128,1169,
2004-09-06_13:01,5757.05,5757.05,5757.05,5757.05,6421,124,1231,
2004-09-06_13:02,5756.96,5756.96,5756.96,5756.96,6325,139,1141,
2004-09-06_13:03,5755.05,5755.05,5755.05,5755.05,5639,121,1013,
2004-09-06_13:04,5755.54,5755.54,5755.54,5755.54,5820,134,1247,
2004-09-06_13:05,5750.64,5750.64,5750.64,5750.64,6486,142,1235,
2004-09-06_13:06,5751.89,5751.89,5751.89,5751.89,7790,172,1554,
2004-09-06_13:07,5750.98,5750.98,5750.98,5750.98,8837,179,1646,
2004-09-06_13:08,5746.69,5746.69,5746.69,5746.69,8052,169,1638,
2004-09-06_13:09,5750.28,5750.28,5750.28,5750.28,10439,225,1753,
2004-09-06_13:10,5753.47,5753.47,5753.47,5753.47,10957,239,1914,
2004-09-06_13:11,5753.92,5753.92,5753.92,5753.92,9588,213,1770,
2004-09-06_13:12,5757.40,5757.40,5757.40,5757.40,8849,199,1822,
2004-09-06_13:13,5764.35,5764.35,5764.35,5764.35,8236,187,1756,
2004-09-06_13:14,5768.23,5768.23,5768.23,5768.23,11640,265,2190,
2004-09-06_13:15,5768.17,5768.17,5768.17,5768.17,13123,279,2316,
2004-09-06_13:16,5771.93,5771.93,5771.93,5771.93,14344,324,2771,
2004-09-06_13:17,5774.40,5774.40,5774.40,5774.40,14411,350,2688,
2004-09-06_13:18,5776.56,5776.56,5776.56,5776.56,18247,409,3242,
2004-09-06_13:19,5776.99,5776.99,5776.99,5776.99,15275,351,3211,
2004-09-06_13:20,5779.49,5779.49,5779.49,5779.49,17272,471,3295,
2004-09-06_13:21,5781.96,5781.96,5781.96,5781.96,21209,565,4043,
2004-09-06_13:22,5784.79,5784.79,5784.79,5784.79,20174,480,3705,
2004-09-06_13:23,5781.92,5781.92,5781.92,5781.92,22048,480,3937,
2004-09-06_13:24,5782.96,5782.96,5782.96,5782.96,22392,526,4289,
2004-09-06_13:25,5779.54,5779.54,5779.54,5779.54,25819,557,4605,
2004-09-06_13:26,5779.54,5779.54,5779.54,5779.54,0,0,0,
2004-09-06_13:27,5779.54,5779.54,5779.54,5779.54,0,0,0,
2004-09-06_13:28,5779.54,5779.54,5779.54,5779.54,0,0,0,
2004-09-06_13:29,5779.54,5779.54,5779.54,5779.54,0,0,0,
2004-09-06_13:30,5775.99,5775.99,5775.99,5775.99,157149,3424,25592,
2004-09-07_09:01,5786.19,5786.19,5786.19,5786.19,75923,1507,13157,
2004-09-07_09:02,5792.75,5792.75,5792.75,5792.75,23932,571,4176,
2004-09-07_09:03,5791.33,5791.33,5791.33,5791.33,29318,684,4888,
2004-09-07_09:04,5801.58,5801.58,5801.58,5801.58,27474,626,4932,
2004-09-07_09:05,5800.73,5800.73,5800.73,5800.73,32554,791,5524,
2004-09-07_09:06,5799.88,5799.88,5799.88,5799.88,35695,888,5610,
2004-09-07_09:07,5800.33,5800.33,5800.33,5800.33,31352,741,5159,
2004-09-07_09:08,5800.23,5800.23,5800.23,5800.23,30911,684,4934,
2004-09-07_09:09,5798.74,5798.74,5798.74,5798.74,21972,483,3952,
2004-09-07_09:10,5796.26,5796.26,5796.26,5796.26,23847,540,4121,
2004-09-07_09:11,5799.64,5799.64,5799.64,5799.64,22734,503,4123,
2004-09-07_09:12,5798.26,5798.26,5798.26,5798.26,22572,519,3791,
2004-09-07_09:13,5799.14,5799.14,5799.14,5799.14,18767,400,3498,
2004-09-07_09:14,5799.70,5799.70,5799.70,5799.70,18539,431,3334,
2004-09-07_09:15,5798.29,5798.29,5798.29,5798.29,17826,418,3243,
2004-09-07_09:16,5803.63,5803.63,5803.63,5803.63,18877,456,3233,
2004-09-07_09:17,5806.45,5806.45,5806.45,5806.45,18958,468,3496,
2004-09-07_09:18,5810.72,5810.72,5810.72,5810.72,19602,508,3799,
2004-09-07_09:19,5814.59,5814.59,5814.59,5814.59,27616,672,4852,
2004-09-07_09:20,5818.99,5818.99,5818.99,5818.99,29713,718,5017,
2004-09-07_09:21,5824.33,5824.33,5824.33,5824.33,32913,756,5497,
2004-09-07_09:22,5830.82,5830.82,5830.82,5830.82,32226,731,5280,
2004-09-07_09:23,5836.88,5836.88,5836.88,5836.88,31634,757,5102,
2004-09-07_09:24,5835.71,5835.71,5835.71,5835.71,31049,692,4977,
2004-09-07_09:25,5831.40,5831.40,5831.40,5831.40,35642,813,5421,
2004-09-07_09:26,5830.84,5830.84,5830.84,5830.84,29723,685,4712,
2004-09-07_09:27,5829.07,5829.07,5829.07,5829.07,24600,579,4169,
2004-09-07_09:28,5825.41,5825.41,5825.41,5825.41,24937,536,3906,
2004-09-07_09:29,5820.21,5820.21,5820.21,5820.21,20353,498,3414,
2004-09-07_09:30,5822.30,5822.30,5822.30,5822.30,24816,581,3648,
2004-09-07_09:31,5821.00,5821.00,5821.00,5821.00,20634,454,3282,
2004-09-07_09:32,5820.02,5820.02,5820.02,5820.02,17019,343,2885,
2004-09-07_09:33,5818.63,5818.63,5818.63,5818.63,17492,361,2783,
2004-09-07_09:34,5824.48,5824.48,5824.48,5824.48,15492,303,2592,
2004-09-07_09:35,5827.49,5827.49,5827.49,5827.49,15299,332,2665,
2004-09-07_09:36,5828.12,5828.12,5828.12,5828.12,16167,345,2711,
2004-09-07_09:37,5824.97,5824.97,5824.97,5824.97,20288,450,3139,
2004-09-07_09:38,5832.31,5832.31,5832.31,5832.31,21968,457,3058,
2004-09-07_09:39,5833.12,5833.12,5833.12,5833.12,30526,640,4193,
2004-09-07_09:40,5835.53,5835.53,5835.53,5835.53,27987,573,3971,
2004-09-07_09:41,5836.58,5836.58,5836.58,5836.58,26027,562,3759,
2004-09-07_09:42,5837.62,5837.62,5837.62,5837.62,27968,553,3504,
2004-09-07_09:43,5837.75,5837.75,5837.75,5837.75,29838,608,3844,
2004-09-07_09:44,5838.06,5838.06,5838.06,5838.06,26663,536,4067,
2004-09-07_09:45,5833.75,5833.75,5833.75,5833.75,24453,440,3545,
2004-09-07_09:46,5830.02,5830.02,5830.02,5830.02,20160,441,3578,
2004-09-07_09:47,5827.98,5827.98,5827.98,5827.98,22186,472,3572,
2004-09-07_09:48,5827.80,5827.80,5827.80,5827.80,19571,413,3177,
2004-09-07_09:49,5829.33,5829.33,5829.33,5829.33,21050,430,3135,
2004-09-07_09:50,5828.34,5828.34,5828.34,5828.34,16092,351,2778,
2004-09-07_09:51,5828.99,5828.99,5828.99,5828.99,15993,305,2604,
2004-09-07_09:52,5825.32,5825.32,5825.32,5825.32,15325,327,2574,
2004-09-07_09:53,5822.17,5822.17,5822.17,5822.17,14185,299,2400,
2004-09-07_09:54,5822.67,5822.67,5822.67,5822.67,15184,318,2670,
2004-09-07_09:55,5820.11,5820.11,5820.11,5820.11,14746,339,2712,
2004-09-07_09:56,5819.67,5819.67,5819.67,5819.67,16278,336,2864,
2004-09-07_09:57,5822.37,5822.37,5822.37,5822.37,15945,316,2649,
2004-09-07_09:58,5821.58,5821.58,5821.58,5821.58,16690,338,2580,
2004-09-07_09:59,5821.99,5821.99,5821.99,5821.99,13357,289,2713,
2004-09-07_10:00,5820.29,5820.29,5820.29,5820.29,14289,281,2444,
2004-09-07_10:01,5819.99,5819.99,5819.99,5819.99,12811,293,2263,
2004-09-07_10:02,5819.71,5819.71,5819.71,5819.71,11931,224,2264,
2004-09-07_10:03,5818.43,5818.43,5818.43,5818.43,12525,238,2051,
2004-09-07_10:04,5818.02,5818.02,5818.02,5818.02,10820,227,2121,
2004-09-07_10:05,5814.40,5814.40,5814.40,5814.40,16845,326,2754,
2004-09-07_10:06,5813.29,5813.29,5813.29,5813.29,16736,332,2823,
2004-09-07_10:07,5812.69,5812.69,5812.69,5812.69,13776,263,2341,
2004-09-07_10:08,5811.22,5811.22,5811.22,5811.22,15421,270,2553,
2004-09-07_10:09,5809.04,5809.04,5809.04,5809.04,13437,249,2326,
2004-09-07_10:10,5809.65,5809.65,5809.65,5809.65,15537,305,2478,
2004-09-07_10:11,5807.41,5807.41,5807.41,5807.41,14255,274,2517,
2004-09-07_10:12,5807.82,5807.82,5807.82,5807.82,13533,274,2436,
2004-09-07_10:13,5811.09,5811.09,5811.09,5811.09,12227,257,2189,
2004-09-07_10:14,5810.05,5810.05,5810.05,5810.05,10018,209,2004,
2004-09-07_10:15,5808.63,5808.63,5808.63,5808.63,10252,200,1834,
2004-09-07_10:16,5813.47,5813.47,5813.47,5813.47,10337,204,1743,
2004-09-07_10:17,5813.31,5813.31,5813.31,5813.31,9867,183,1655,
2004-09-07_10:18,5815.47,5815.47,5815.47,5815.47,7993,165,1679,
2004-09-07_10:19,5815.60,5815.60,5815.60,5815.60,8600,171,1601,
2004-09-07_10:20,5814.43,5814.43,5814.43,5814.43,8666,184,1640,
2004-09-07_10:21,5812.02,5812.02,5812.02,5812.02,9182,159,1465,
2004-09-07_10:22,5815.22,5815.22,5815.22,5815.22,8551,181,1440,
2004-09-07_10:23,5811.49,5811.49,5811.49,5811.49,10512,197,1576,
2004-09-07_10:24,5814.82,5814.82,5814.82,5814.82,8129,137,1408,
2004-09-07_10:25,5814.90,5814.90,5814.90,5814.90,9866,189,1536,
2004-09-07_10:26,5812.72,5812.72,5812.72,5812.72,7193,150,1352,
2004-09-07_10:27,5812.60,5812.60,5812.60,5812.60,7289,159,1508,
2004-09-07_10:28,5817.89,5817.89,5817.89,5817.89,6851,147,1349,
2004-09-07_10:29,5817.45,5817.45,5817.45,5817.45,7852,165,1299,
2004-09-07_10:30,5818.40,5818.40,5818.40,5818.40,6990,144,1296,
2004-09-07_10:31,5816.65,5816.65,5816.65,5816.65,6904,143,1266,
2004-09-07_10:32,5817.99,5817.99,5817.99,5817.99,8199,156,1449,
2004-09-07_10:33,5822.68,5822.68,5822.68,5822.68,7076,160,1294,
2004-09-07_10:34,5822.67,5822.67,5822.67,5822.67,7463,164,1437,
2004-09-07_10:35,5824.99,5824.99,5824.99,5824.99,7982,179,1424,
2004-09-07_10:36,5824.71,5824.71,5824.71,5824.71,9682,219,1649,
2004-09-07_10:37,5823.70,5823.70,5823.70,5823.70,13986,293,2022,
2004-09-07_10:38,5824.58,5824.58,5824.58,5824.58,12674,245,2035,
2004-09-07_10:39,5823.20,5823.20,5823.20,5823.20,12350,239,1949,
2004-09-07_10:40,5822.95,5822.95,5822.95,5822.95,12254,231,1713,
2004-09-07_10:41,5825.65,5825.65,5825.65,5825.65,9339,192,1600,
2004-09-07_10:42,5819.75,5819.75,5819.75,5819.75,10431,183,1528,
2004-09-07_10:43,5822.27,5822.27,5822.27,5822.27,8845,166,1431,
2004-09-07_10:44,5821.20,5821.20,5821.20,5821.20,10094,171,1399,
2004-09-07_10:45,5822.79,5822.79,5822.79,5822.79,8943,167,1366,
2004-09-07_10:46,5819.82,5819.82,5819.82,5819.82,9749,205,1409,
2004-09-07_10:47,5820.82,5820.82,5820.82,5820.82,8637,157,1275,
2004-09-07_10:48,5818.21,5818.21,5818.21,5818.21,8814,169,1282,
2004-09-07_10:49,5819.57,5819.57,5819.57,5819.57,8116,160,1317,
2004-09-07_10:50,5818.85,5818.85,5818.85,5818.85,8497,159,1234,
2004-09-07_10:51,5818.27,5818.27,5818.27,5818.27,9691,248,1437,
2004-09-07_10:52,5815.05,5815.05,5815.05,5815.05,8840,184,1368,
2004-09-07_10:53,5811.52,5811.52,5811.52,5811.52,8509,175,1349,
2004-09-07_10:54,5809.56,5809.56,5809.56,5809.56,7103,162,1349,
2004-09-07_10:55,5809.54,5809.54,5809.54,5809.54,8927,192,1504,
2004-09-07_10:56,5810.99,5810.99,5810.99,5810.99,8340,190,1448,
2004-09-07_10:57,5807.55,5807.55,5807.55,5807.55,9416,226,1537,
2004-09-07_10:58,5810.80,5810.80,5810.80,5810.80,7515,151,1339,
2004-09-07_10:59,5811.51,5811.51,5811.51,5811.51,7964,180,1464,
2004-09-07_11:00,5809.48,5809.48,5809.48,5809.48,7302,146,1256,
2004-09-07_11:01,5812.17,5812.17,5812.17,5812.17,6707,137,1236,
2004-09-07_11:02,5810.91,5810.91,5810.91,5810.91,6669,135,1191,
2004-09-07_11:03,5808.65,5808.65,5808.65,5808.65,7128,136,1176,
2004-09-07_11:04,5814.43,5814.43,5814.43,5814.43,8264,153,1282,
2004-09-07_11:05,5809.04,5809.04,5809.04,5809.04,8677,152,1174,
2004-09-07_11:06,5817.47,5817.47,5817.47,5817.47,7474,130,1226,
2004-09-07_11:07,5813.51,5813.51,5813.51,5813.51,6185,108,981,
2004-09-07_11:08,5816.26,5816.26,5816.26,5816.26,6689,122,1025,
2004-09-07_11:09,5815.71,5815.71,5815.71,5815.71,5805,107,1064,
2004-09-07_11:10,5813.15,5813.15,5813.15,5813.15,5588,98,990,
2004-09-07_11:11,5815.61,5815.61,5815.61,5815.61,6559,116,1134,
2004-09-07_11:12,5814.53,5814.53,5814.53,5814.53,6232,129,1152,
2004-09-07_11:13,5815.40,5815.40,5815.40,5815.40,7998,161,1129,
2004-09-07_11:14,5814.51,5814.51,5814.51,5814.51,7173,137,1011,
2004-09-07_11:15,5817.04,5817.04,5817.04,5817.04,6395,121,1177,
2004-09-07_11:16,5816.70,5816.70,5816.70,5816.70,6999,155,1195,
2004-09-07_11:17,5817.23,5817.23,5817.23,5817.23,6638,130,1074,
2004-09-07_11:18,5820.17,5820.17,5820.17,5820.17,9464,215,1428,
2004-09-07_11:19,5823.24,5823.24,5823.24,5823.24,9107,190,1551,
2004-09-07_11:20,5823.55,5823.55,5823.55,5823.55,8526,185,1544,
2004-09-07_11:21,5825.81,5825.81,5825.81,5825.81,9140,206,1679,
2004-09-07_11:22,5826.77,5826.77,5826.77,5826.77,10095,218,1675,
2004-09-07_11:23,5824.59,5824.59,5824.59,5824.59,7431,153,1414,
2004-09-07_11:24,5830.20,5830.20,5830.20,5830.20,8342,188,1450,
2004-09-07_11:25,5831.08,5831.08,5831.08,5831.08,9354,199,1606,
2004-09-07_11:26,5830.73,5830.73,5830.73,5830.73,8126,168,1438,
2004-09-07_11:27,5829.70,5829.70,5829.70,5829.70,6926,141,1333,
2004-09-07_11:28,5827.91,5827.91,5827.91,5827.91,9157,180,1397,
2004-09-07_11:29,5831.95,5831.95,5831.95,5831.95,11879,239,1778,
2004-09-07_11:30,5830.27,5830.27,5830.27,5830.27,11192,226,1594,
2004-09-07_11:31,5829.05,5829.05,5829.05,5829.05,9385,180,1389,
2004-09-07_11:32,5828.44,5828.44,5828.44,5828.44,8890,179,1398,
2004-09-07_11:33,5824.77,5824.77,5824.77,5824.77,7072,147,1269,
2004-09-07_11:34,5824.69,5824.69,5824.69,5824.69,7745,158,1427,
2004-09-07_11:35,5824.74,5824.74,5824.74,5824.74,7598,147,1280,
2004-09-07_11:36,5826.47,5826.47,5826.47,5826.47,9175,191,1392,
2004-09-07_11:37,5825.51,5825.51,5825.51,5825.51,7572,142,1292,
2004-09-07_11:38,5824.82,5824.82,5824.82,5824.82,6504,122,993,
2004-09-07_11:39,5824.72,5824.72,5824.72,5824.72,6274,141,1096,
2004-09-07_11:40,5824.48,5824.48,5824.48,5824.48,7097,146,1195,
2004-09-07_11:41,5822.37,5822.37,5822.37,5822.37,5808,133,1120,
2004-09-07_11:42,5825.83,5825.83,5825.83,5825.83,7296,154,1226,
2004-09-07_11:43,5824.08,5824.08,5824.08,5824.08,8251,190,1485,
2004-09-07_11:44,5822.26,5822.26,5822.26,5822.26,6633,130,1204,
2004-09-07_11:45,5825.41,5825.41,5825.41,5825.41,6559,147,1085,
2004-09-07_11:46,5822.48,5822.48,5822.48,5822.48,7724,153,1350,
2004-09-07_11:47,5825.66,5825.66,5825.66,5825.66,6809,159,1250,
2004-09-07_11:48,5826.72,5826.72,5826.72,5826.72,6966,145,1208,
2004-09-07_11:49,5828.15,5828.15,5828.15,5828.15,7063,144,1304,
2004-09-07_11:50,5828.22,5828.22,5828.22,5828.22,7935,157,1337,
2004-09-07_11:51,5830.94,5830.94,5830.94,5830.94,10005,208,1606,
2004-09-07_11:52,5831.19,5831.19,5831.19,5831.19,10206,184,1508,
2004-09-07_11:53,5834.67,5834.67,5834.67,5834.67,10217,241,1550,
2004-09-07_11:54,5834.94,5834.94,5834.94,5834.94,15490,351,2142,
2004-09-07_11:55,5833.69,5833.69,5833.69,5833.69,10649,217,1556,
2004-09-07_11:56,5834.60,5834.60,5834.60,5834.60,14169,297,2006,
2004-09-07_11:57,5836.59,5836.59,5836.59,5836.59,17272,438,2665,
2004-09-07_11:58,5836.28,5836.28,5836.28,5836.28,17677,405,2522,
2004-09-07_11:59,5835.67,5835.67,5835.67,5835.67,22707,565,3223,
2004-09-07_12:00,5830.89,5830.89,5830.89,5830.89,17816,383,2798,
2004-09-07_12:01,5834.55,5834.55,5834.55,5834.55,13123,320,2219,
2004-09-07_12:02,5835.31,5835.31,5835.31,5835.31,13687,297,2252,
2004-09-07_12:03,5831.81,5831.81,5831.81,5831.81,12990,299,2101,
2004-09-07_12:04,5833.67,5833.67,5833.67,5833.67,14191,339,2184,
2004-09-07_12:05,5836.88,5836.88,5836.88,5836.88,12817,267,1794,
2004-09-07_12:06,5838.18,5838.18,5838.18,5838.18,11151,245,1723,
2004-09-07_12:07,5835.53,5835.53,5835.53,5835.53,14500,316,1844,
2004-09-07_12:08,5834.69,5834.69,5834.69,5834.69,9455,213,1654,
2004-09-07_12:09,5833.83,5833.83,5833.83,5833.83,9601,194,1481,
2004-09-07_12:10,5832.43,5832.43,5832.43,5832.43,10647,215,1576,
2004-09-07_12:11,5832.41,5832.41,5832.41,5832.41,9706,216,1518,
2004-09-07_12:12,5831.59,5831.59,5831.59,5831.59,8939,206,1422,
2004-09-07_12:13,5830.68,5830.68,5830.68,5830.68,8538,169,1386,
2004-09-07_12:14,5827.14,5827.14,5827.14,5827.14,8548,177,1334,
2004-09-07_12:15,5826.96,5826.96,5826.96,5826.96,9026,174,1456,
2004-09-07_12:16,5828.12,5828.12,5828.12,5828.12,8616,170,1393,
2004-09-07_12:17,5825.84,5825.84,5825.84,5825.84,8398,180,1674,
2004-09-07_12:18,5824.27,5824.27,5824.27,5824.27,9317,187,1563,
2004-09-07_12:19,5823.84,5823.84,5823.84,5823.84,10000,240,1760,
2004-09-07_12:20,5824.02,5824.02,5824.02,5824.02,10376,236,1712,
2004-09-07_12:21,5823.71,5823.71,5823.71,5823.71,10376,214,1639,
2004-09-07_12:22,5822.29,5822.29,5822.29,5822.29,8608,191,1442,
2004-09-07_12:23,5819.47,5819.47,5819.47,5819.47,7890,160,1451,
2004-09-07_12:24,5821.59,5821.59,5821.59,5821.59,9231,184,1513,
2004-09-07_12:25,5820.96,5820.96,5820.96,5820.96,8093,183,1456,
2004-09-07_12:26,5824.81,5824.81,5824.81,5824.81,6692,150,1302,
2004-09-07_12:27,5821.64,5821.64,5821.64,5821.64,7258,151,1252,
2004-09-07_12:28,5821.18,5821.18,5821.18,5821.18,6509,133,1172,
2004-09-07_12:29,5819.09,5819.09,5819.09,5819.09,7547,162,1312,
2004-09-07_12:30,5819.75,5819.75,5819.75,5819.75,7732,154,1148,
2004-09-07_12:31,5821.10,5821.10,5821.10,5821.10,10492,197,1325,
2004-09-07_12:32,5821.10,5821.10,5821.10,5821.10,9507,165,1459,
2004-09-07_12:33,5818.05,5818.05,5818.05,5818.05,8843,176,1421,
2004-09-07_12:34,5817.33,5817.33,5817.33,5817.33,6060,129,1107,
2004-09-07_12:35,5819.56,5819.56,5819.56,5819.56,8064,156,1402,
2004-09-07_12:36,5821.58,5821.58,5821.58,5821.58,6744,133,1197,
2004-09-07_12:37,5824.56,5824.56,5824.56,5824.56,7109,124,1146,
2004-09-07_12:38,5825.45,5825.45,5825.45,5825.45,11936,229,1746,
2004-09-07_12:39,5824.82,5824.82,5824.82,5824.82,10402,214,1786,
2004-09-07_12:40,5829.24,5829.24,5829.24,5829.24,10433,197,1742,
2004-09-07_12:41,5824.28,5824.28,5824.28,5824.28,10259,193,1726,
2004-09-07_12:42,5824.13,5824.13,5824.13,5824.13,9066,164,1429,
2004-09-07_12:43,5825.59,5825.59,5825.59,5825.59,6828,137,1328,
2004-09-07_12:44,5825.61,5825.61,5825.61,5825.61,7268,140,1285,
2004-09-07_12:45,5825.93,5825.93,5825.93,5825.93,6936,128,1212,
2004-09-07_12:46,5824.40,5824.40,5824.40,5824.40,7129,133,1208,
2004-09-07_12:47,5823.55,5823.55,5823.55,5823.55,7061,142,1257,
2004-09-07_12:48,5825.73,5825.73,5825.73,5825.73,6544,124,1243,
2004-09-07_12:49,5825.03,5825.03,5825.03,5825.03,6711,136,1303,
2004-09-07_12:50,5825.39,5825.39,5825.39,5825.39,6991,123,1213,
2004-09-07_12:51,5822.44,5822.44,5822.44,5822.44,9107,162,1385,
2004-09-07_12:52,5823.32,5823.32,5823.32,5823.32,7567,152,1345,
2004-09-07_12:53,5825.07,5825.07,5825.07,5825.07,9142,176,1589,
2004-09-07_12:54,5825.92,5825.92,5825.92,5825.92,7640,135,1293,
2004-09-07_12:55,5828.24,5828.24,5828.24,5828.24,9058,174,1466,
2004-09-07_12:56,5829.26,5829.26,5829.26,5829.26,8961,158,1507,
2004-09-07_12:57,5830.66,5830.66,5830.66,5830.66,9552,189,1635,
2004-09-07_12:58,5829.84,5829.84,5829.84,5829.84,8234,172,1599,
2004-09-07_12:59,5827.73,5827.73,5827.73,5827.73,10228,171,1733,
2004-09-07_13:00,5826.13,5826.13,5826.13,5826.13,11534,230,1834,
2004-09-07_13:01,5825.94,5825.94,5825.94,5825.94,10603,217,1749,
2004-09-07_13:02,5831.07,5831.07,5831.07,5831.07,10911,211,1841,
2004-09-07_13:03,5828.28,5828.28,5828.28,5828.28,11105,189,1786,
2004-09-07_13:04,5832.77,5832.77,5832.77,5832.77,10877,236,1931,
2004-09-07_13:05,5832.09,5832.09,5832.09,5832.09,10074,211,1854,
2004-09-07_13:06,5832.25,5832.25,5832.25,5832.25,14843,295,2435,
2004-09-07_13:07,5833.79,5833.79,5833.79,5833.79,16064,314,2563,
2004-09-07_13:08,5837.68,5837.68,5837.68,5837.68,19349,475,3159,
2004-09-07_13:09,5839.02,5839.02,5839.02,5839.02,18829,394,3132,
2004-09-07_13:10,5837.76,5837.76,5837.76,5837.76,16942,378,3006,
2004-09-07_13:11,5839.42,5839.42,5839.42,5839.42,17370,366,2831,
2004-09-07_13:12,5840.85,5840.85,5840.85,5840.85,15270,321,2735,
2004-09-07_13:13,5840.32,5840.32,5840.32,5840.32,16557,383,2933,
2004-09-07_13:14,5840.04,5840.04,5840.04,5840.04,17117,379,2923,
2004-09-07_13:15,5841.36,5841.36,5841.36,5841.36,17697,320,2856,
2004-09-07_13:16,5841.88,5841.88,5841.88,5841.88,18226,372,3062,
2004-09-07_13:17,5836.72,5836.72,5836.72,5836.72,16439,355,3139,
2004-09-07_13:18,5839.87,5839.87,5839.87,5839.87,16622,353,3094,
2004-09-07_13:19,5840.97,5840.97,5840.97,5840.97,17825,400,3203,
2004-09-07_13:20,5838.66,5838.66,5838.66,5838.66,20216,453,3433,
2004-09-07_13:21,5836.78,5836.78,5836.78,5836.78,20760,483,3727,
2004-09-07_13:22,5841.78,5841.78,5841.78,5841.78,19086,425,3377,
2004-09-07_13:23,5838.33,5838.33,5838.33,5838.33,22250,570,4325,
2004-09-07_13:24,5837.56,5837.56,5837.56,5837.56,25119,559,4594,
2004-09-07_13:25,5842.72,5842.72,5842.72,5842.72,27209,660,4662,
2004-09-07_13:26,5842.72,5842.72,5842.72,5842.72,0,0,0,
2004-09-07_13:27,5842.72,5842.72,5842.72,5842.72,0,0,0,
2004-09-07_13:28,5842.72,5842.72,5842.72,5842.72,0,0,0,
2004-09-07_13:29,5842.72,5842.72,5842.72,5842.72,0,0,0,
2004-09-07_13:30,5846.83,5846.83,5846.83,5846.83,178184,4018,30414,
2004-09-08_09:01,5866.32,5866.32,5866.32,5866.32,119002,2280,18614,
2004-09-08_09:02,5870.74,5870.74,5870.74,5870.74,42813,987,6413,
2004-09-08_09:03,5867.90,5867.90,5867.90,5867.90,53253,980,7230,
2004-09-08_09:04,5869.83,5869.83,5869.83,5869.83,50028,974,7436,
2004-09-08_09:05,5864.72,5864.72,5864.72,5864.72,44261,937,6803,
2004-09-08_09:06,5863.50,5863.50,5863.50,5863.50,39980,840,6119,
2004-09-08_09:07,5859.20,5859.20,5859.20,5859.20,40287,855,6115,
2004-09-08_09:08,5852.16,5852.16,5852.16,5852.16,38330,782,6314,
2004-09-08_09:09,5853.67,5853.67,5853.67,5853.67,35398,746,5472,
2004-09-08_09:10,5852.62,5852.62,5852.62,5852.62,28600,601,5029,
2004-09-08_09:11,5849.18,5849.18,5849.18,5849.18,24541,535,4315,
2004-09-08_09:12,5848.00,5848.00,5848.00,5848.00,27953,559,4712,
2004-09-08_09:13,5850.58,5850.58,5850.58,5850.58,27749,574,4799,
2004-09-08_09:14,5853.32,5853.32,5853.32,5853.32,32644,667,5129,
2004-09-08_09:15,5858.06,5858.06,5858.06,5858.06,33968,709,5593,
2004-09-08_09:16,5865.98,5865.98,5865.98,5865.98,36808,796,6130,
2004-09-08_09:17,5871.68,5871.68,5871.68,5871.68,37194,765,5972,
2004-09-08_09:18,5875.24,5875.24,5875.24,5875.24,34011,726,5766,
2004-09-08_09:19,5874.28,5874.28,5874.28,5874.28,36045,715,5641,
2004-09-08_09:20,5881.69,5881.69,5881.69,5881.69,36862,794,5591,
2004-09-08_09:21,5881.56,5881.56,5881.56,5881.56,33521,713,5475,
2004-09-08_09:22,5885.96,5885.96,5885.96,5885.96,34308,665,5282,
2004-09-08_09:23,5887.21,5887.21,5887.21,5887.21,36269,703,5338,
2004-09-08_09:24,5887.15,5887.15,5887.15,5887.15,36610,720,5666,
2004-09-08_09:25,5886.78,5886.78,5886.78,5886.78,36488,772,5550,
2004-09-08_09:26,5883.23,5883.23,5883.23,5883.23,30057,648,4951,
2004-09-08_09:27,5882.28,5882.28,5882.28,5882.28,28099,627,4720,
2004-09-08_09:28,5878.82,5878.82,5878.82,5878.82,29622,642,4493,
2004-09-08_09:29,5878.21,5878.21,5878.21,5878.21,25188,508,3972,
2004-09-08_09:30,5875.41,5875.41,5875.41,5875.41,23889,508,3720,
2004-09-08_09:31,5874.20,5874.20,5874.20,5874.20,23530,471,3595,
2004-09-08_09:32,5871.07,5871.07,5871.07,5871.07,19879,413,3216,
2004-09-08_09:33,5872.67,5872.67,5872.67,5872.67,24145,585,3698,
2004-09-08_09:34,5873.24,5873.24,5873.24,5873.24,24941,563,3985,
2004-09-08_09:35,5874.75,5874.75,5874.75,5874.75,25104,549,3938,
2004-09-08_09:36,5878.15,5878.15,5878.15,5878.15,24255,587,3868,
2004-09-08_09:37,5882.37,5882.37,5882.37,5882.37,25823,612,4093,
2004-09-08_09:38,5881.12,5881.12,5881.12,5881.12,26857,578,4213,
2004-09-08_09:39,5882.92,5882.92,5882.92,5882.92,24146,468,3689,
2004-09-08_09:40,5879.29,5879.29,5879.29,5879.29,23299,416,3664,
2004-09-08_09:41,5879.10,5879.10,5879.10,5879.10,21797,415,3460,
2004-09-08_09:42,5876.45,5876.45,5876.45,5876.45,23117,445,3564,
2004-09-08_09:43,5880.04,5880.04,5880.04,5880.04,24840,493,3660,
2004-09-08_09:44,5869.26,5869.26,5869.26,5869.26,23201,471,3785,
2004-09-08_09:45,5869.91,5869.91,5869.91,5869.91,26527,541,3831,
2004-09-08_09:46,5865.69,5865.69,5865.69,5865.69,25557,494,3579,
2004-09-08_09:47,5863.36,5863.36,5863.36,5863.36,22293,434,3456,
2004-09-08_09:48,5864.25,5864.25,5864.25,5864.25,22775,424,3406,
2004-09-08_09:49,5863.38,5863.38,5863.38,5863.38,22583,457,3235,
2004-09-08_09:50,5858.82,5858.82,5858.82,5858.82,16176,282,2704,
2004-09-08_09:51,5856.65,5856.65,5856.65,5856.65,19622,382,3087,
2004-09-08_09:52,5849.72,5849.72,5849.72,5849.72,18158,393,3085,
2004-09-08_09:53,5846.11,5846.11,5846.11,5846.11,22199,462,3508,
2004-09-08_09:54,5847.52,5847.52,5847.52,5847.52,20944,489,3472,
2004-09-08_09:55,5846.90,5846.90,5846.90,5846.90,18989,412,3342,
2004-09-08_09:56,5845.33,5845.33,5845.33,5845.33,16997,362,2858,
2004-09-08_09:57,5850.34,5850.34,5850.34,5850.34,13789,301,2593,
2004-09-08_09:58,5849.68,5849.68,5849.68,5849.68,16565,338,2618,
2004-09-08_09:59,5851.94,5851.94,5851.94,5851.94,13602,301,2377,
2004-09-08_10:00,5854.49,5854.49,5854.49,5854.49,12823,293,2245,
2004-09-08_10:01,5854.45,5854.45,5854.45,5854.45,12642,294,2155,
2004-09-08_10:02,5854.10,5854.10,5854.10,5854.10,13585,305,2073,
2004-09-08_10:03,5853.84,5853.84,5853.84,5853.84,15044,381,2139,
2004-09-08_10:04,5851.89,5851.89,5851.89,5851.89,12402,246,2108,
2004-09-08_10:05,5855.09,5855.09,5855.09,5855.09,14353,305,2251,
2004-09-08_10:06,5856.08,5856.08,5856.08,5856.08,14179,276,2308,
2004-09-08_10:07,5852.89,5852.89,5852.89,5852.89,12348,246,2214,
2004-09-08_10:08,5854.08,5854.08,5854.08,5854.08,12461,240,2062,
2004-09-08_10:09,5854.29,5854.29,5854.29,5854.29,13650,271,2205,
2004-09-08_10:10,5856.12,5856.12,5856.12,5856.12,12133,235,2203,
2004-09-08_10:11,5859.71,5859.71,5859.71,5859.71,9726,207,1850,
2004-09-08_10:12,5856.07,5856.07,5856.07,5856.07,9976,188,1767,
2004-09-08_10:13,5861.22,5861.22,5861.22,5861.22,11019,210,1751,
2004-09-08_10:14,5860.82,5860.82,5860.82,5860.82,12687,243,1871,
2004-09-08_10:15,5859.54,5859.54,5859.54,5859.54,9726,200,1709,
2004-09-08_10:16,5858.18,5858.18,5858.18,5858.18,11680,223,1810,
2004-09-08_10:17,5859.13,5859.13,5859.13,5859.13,12902,230,1919,
2004-09-08_10:18,5861.61,5861.61,5861.61,5861.61,13960,266,2051,
2004-09-08_10:19,5859.10,5859.10,5859.10,5859.10,17152,271,2491,
2004-09-08_10:20,5856.37,5856.37,5856.37,5856.37,15278,273,2322,
2004-09-08_10:21,5862.03,5862.03,5862.03,5862.03,13310,256,2226,
2004-09-08_10:22,5860.95,5860.95,5860.95,5860.95,12652,261,2186,
2004-09-08_10:23,5861.18,5861.18,5861.18,5861.18,13079,267,2144,
2004-09-08_10:24,5859.54,5859.54,5859.54,5859.54,13295,249,1992,
2004-09-08_10:25,5861.95,5861.95,5861.95,5861.95,12024,233,2111,
2004-09-08_10:26,5865.06,5865.06,5865.06,5865.06,14551,255,2155,
2004-09-08_10:27,5863.53,5863.53,5863.53,5863.53,15444,321,2454,
2004-09-08_10:28,5863.01,5863.01,5863.01,5863.01,13862,265,2327,
2004-09-08_10:29,5860.72,5860.72,5860.72,5860.72,14462,299,2670,
2004-09-08_10:30,5864.52,5864.52,5864.52,5864.52,14418,296,2260,
2004-09-08_10:31,5869.28,5869.28,5869.28,5869.28,14095,244,2170,
2004-09-08_10:32,5865.67,5865.67,5865.67,5865.67,15818,258,2311,
2004-09-08_10:33,5868.40,5868.40,5868.40,5868.40,15387,285,2656,
2004-09-08_10:34,5863.95,5863.95,5863.95,5863.95,17112,328,2978,
2004-09-08_10:35,5870.16,5870.16,5870.16,5870.16,17598,357,2902,
2004-09-08_10:36,5871.89,5871.89,5871.89,5871.89,17682,332,2844,
2004-09-08_10:37,5873.51,5873.51,5873.51,5873.51,15428,313,2539,
2004-09-08_10:38,5872.94,5872.94,5872.94,5872.94,16469,320,2537,
2004-09-08_10:39,5870.38,5870.38,5870.38,5870.38,16926,341,2781,
2004-09-08_10:40,5872.54,5872.54,5872.54,5872.54,18397,335,2667,
2004-09-08_10:41,5872.14,5872.14,5872.14,5872.14,23919,478,3409,
2004-09-08_10:42,5875.73,5875.73,5875.73,5875.73,22284,433,3270,
2004-09-08_10:43,5876.17,5876.17,5876.17,5876.17,19503,403,3014,
2004-09-08_10:44,5876.46,5876.46,5876.46,5876.46,17217,330,2797,
2004-09-08_10:45,5877.53,5877.53,5877.53,5877.53,19903,410,3019,
2004-09-08_10:46,5878.13,5878.13,5878.13,5878.13,17471,387,2736,
2004-09-08_10:47,5879.61,5879.61,5879.61,5879.61,21032,432,3240,
2004-09-08_10:48,5877.65,5877.65,5877.65,5877.65,23584,493,3807,
2004-09-08_10:49,5878.67,5878.67,5878.67,5878.67,21481,452,3087,
2004-09-08_10:50,5875.34,5875.34,5875.34,5875.34,24991,463,3332,
2004-09-08_10:51,5877.73,5877.73,5877.73,5877.73,20774,377,3194,
2004-09-08_10:52,5878.14,5878.14,5878.14,5878.14,17502,327,2824,
2004-09-08_10:53,5880.76,5880.76,5880.76,5880.76,17816,313,2776,
2004-09-08_10:54,5878.62,5878.62,5878.62,5878.62,17549,323,2743,
2004-09-08_10:55,5880.76,5880.76,5880.76,5880.76,17073,323,2558,
2004-09-08_10:56,5881.75,5881.75,5881.75,5881.75,25552,458,2766,
2004-09-08_10:57,5877.54,5877.54,5877.54,5877.54,16812,329,2756,
2004-09-08_10:58,5881.80,5881.80,5881.80,5881.80,19985,382,2650,
2004-09-08_10:59,5882.63,5882.63,5882.63,5882.63,21432,381,3036,
2004-09-08_11:00,5882.63,5882.63,5882.63,5882.63,20861,348,2712,
2004-09-08_11:01,5882.78,5882.78,5882.78,5882.78,18258,331,2713,
2004-09-08_11:02,5881.43,5881.43,5881.43,5881.43,14658,299,2354,
2004-09-08_11:03,5882.23,5882.23,5882.23,5882.23,15710,295,2354,
2004-09-08_11:04,5877.18,5877.18,5877.18,5877.18,14239,318,2283,
2004-09-08_11:05,5876.90,5876.90,5876.90,5876.90,12657,247,2282,
2004-09-08_11:06,5874.98,5874.98,5874.98,5874.98,13183,270,2327,
2004-09-08_11:07,5875.13,5875.13,5875.13,5875.13,14431,300,2307,
2004-09-08_11:08,5877.13,5877.13,5877.13,5877.13,13844,318,2559,
2004-09-08_11:09,5872.20,5872.20,5872.20,5872.20,15372,358,2488,
2004-09-08_11:10,5877.51,5877.51,5877.51,5877.51,15635,290,2302,
2004-09-08_11:11,5871.25,5871.25,5871.25,5871.25,16354,373,2610,
2004-09-08_11:12,5870.88,5870.88,5870.88,5870.88,13001,285,2186,
2004-09-08_11:13,5870.00,5870.00,5870.00,5870.00,11126,231,1894,
2004-09-08_11:14,5870.68,5870.68,5870.68,5870.68,11113,240,2011,
2004-09-08_11:15,5872.89,5872.89,5872.89,5872.89,10932,229,1903,
2004-09-08_11:16,5870.75,5870.75,5870.75,5870.75,11989,260,1950,
2004-09-08_11:17,5869.87,5869.87,5869.87,5869.87,11471,241,1807,
2004-09-08_11:18,5870.60,5870.60,5870.60,5870.60,11643,276,1603,
2004-09-08_11:19,5872.59,5872.59,5872.59,5872.59,10769,220,1738,
2004-09-08_11:20,5876.92,5876.92,5876.92,5876.92,12180,284,1835,
2004-09-08_11:21,5874.96,5874.96,5874.96,5874.96,13487,281,1941,
2004-09-08_11:22,5881.57,5881.57,5881.57,5881.57,20535,420,2645,
2004-09-08_11:23,5880.79,5880.79,5880.79,5880.79,25109,521,3034,
2004-09-08_11:24,5883.71,5883.71,5883.71,5883.71,22702,420,2753,
2004-09-08_11:25,5880.71,5880.71,5880.71,5880.71,25657,532,3052,
2004-09-08_11:26,5882.74,5882.74,5882.74,5882.74,23015,427,3103,
2004-09-08_11:27,5885.77,5885.77,5885.77,5885.77,22495,428,2888,
2004-09-08_11:28,5882.33,5882.33,5882.33,5882.33,21934,478,3139,
2004-09-08_11:29,5887.49,5887.49,5887.49,5887.49,18152,365,2423,
2004-09-08_11:30,5886.36,5886.36,5886.36,5886.36,20944,452,2608,
2004-09-08_11:31,5884.20,5884.20,5884.20,5884.20,16851,364,2416,
2004-09-08_11:32,5885.09,5885.09,5885.09,5885.09,17219,432,2291,
2004-09-08_11:33,5885.72,5885.72,5885.72,5885.72,15078,360,2136,
2004-09-08_11:34,5884.94,5884.94,5884.94,5884.94,17805,365,2404,
2004-09-08_11:35,5884.81,5884.81,5884.81,5884.81,15286,339,2312,
2004-09-08_11:36,5881.00,5881.00,5881.00,5881.00,21902,536,3233,
2004-09-08_11:37,5883.07,5883.07,5883.07,5883.07,22776,551,3272,
2004-09-08_11:38,5877.32,5877.32,5877.32,5877.32,22981,584,3574,
2004-09-08_11:39,5879.09,5879.09,5879.09,5879.09,24743,601,3540,
2004-09-08_11:40,5876.02,5876.02,5876.02,5876.02,18721,459,2997,
2004-09-08_11:41,5877.34,5877.34,5877.34,5877.34,24704,628,3652,
2004-09-08_11:42,5878.31,5878.31,5878.31,5878.31,24300,584,3206,
2004-09-08_11:43,5878.26,5878.26,5878.26,5878.26,17407,424,2851,
2004-09-08_11:44,5875.56,5875.56,5875.56,5875.56,19372,422,2978,
2004-09-08_11:45,5874.42,5874.42,5874.42,5874.42,14446,323,2371,
2004-09-08_11:46,5875.24,5875.24,5875.24,5875.24,12850,287,2227,
2004-09-08_11:47,5875.02,5875.02,5875.02,5875.02,11371,232,1879,
2004-09-08_11:48,5873.53,5873.53,5873.53,5873.53,12953,264,1952,
2004-09-08_11:49,5873.41,5873.41,5873.41,5873.41,14155,293,2152,
2004-09-08_11:50,5872.00,5872.00,5872.00,5872.00,12749,302,1838,
2004-09-08_11:51,5867.44,5867.44,5867.44,5867.44,13686,325,2117,
2004-09-08_11:52,5867.94,5867.94,5867.94,5867.94,14340,316,2439,
2004-09-08_11:53,5863.93,5863.93,5863.93,5863.93,17863,435,3065,
2004-09-08_11:54,5861.15,5861.15,5861.15,5861.15,17347,390,2813,
2004-09-08_11:55,5860.03,5860.03,5860.03,5860.03,18131,358,2713,
2004-09-08_11:56,5858.75,5858.75,5858.75,5858.75,19063,437,2897,
2004-09-08_11:57,5858.74,5858.74,5858.74,5858.74,19314,423,2757,
2004-09-08_11:58,5858.95,5858.95,5858.95,5858.95,18297,422,2796,
2004-09-08_11:59,5857.60,5857.60,5857.60,5857.60,14594,347,2724,
2004-09-08_12:00,5859.31,5859.31,5859.31,5859.31,14373,331,2405,
2004-09-08_12:01,5860.08,5860.08,5860.08,5860.08,12772,278,2043,
2004-09-08_12:02,5857.73,5857.73,5857.73,5857.73,11365,263,1917,
2004-09-08_12:03,5855.24,5855.24,5855.24,5855.24,13362,314,2027,
2004-09-08_12:04,5854.29,5854.29,5854.29,5854.29,10761,244,1831,
2004-09-08_12:05,5853.87,5853.87,5853.87,5853.87,9595,209,1886,
2004-09-08_12:06,5855.46,5855.46,5855.46,5855.46,9850,222,1829,
2004-09-08_12:07,5854.31,5854.31,5854.31,5854.31,10244,220,1567,
2004-09-08_12:08,5855.39,5855.39,5855.39,5855.39,7779,165,1468,
2004-09-08_12:09,5852.68,5852.68,5852.68,5852.68,8277,178,1473,
2004-09-08_12:10,5855.61,5855.61,5855.61,5855.61,8568,202,1503,
2004-09-08_12:11,5854.06,5854.06,5854.06,5854.06,10877,259,1787,
2004-09-08_12:12,5853.22,5853.22,5853.22,5853.22,9377,195,1696,
2004-09-08_12:13,5850.14,5850.14,5850.14,5850.14,9114,209,1484,
2004-09-08_12:14,5855.80,5855.80,5855.80,5855.80,10584,221,1578,
2004-09-08_12:15,5852.29,5852.29,5852.29,5852.29,8768,181,1512,
2004-09-08_12:16,5855.71,5855.71,5855.71,5855.71,11936,238,1679,
2004-09-08_12:17,5853.51,5853.51,5853.51,5853.51,9803,197,1440,
2004-09-08_12:18,5857.92,5857.92,5857.92,5857.92,7695,146,1320,
2004-09-08_12:19,5851.95,5851.95,5851.95,5851.95,7613,150,1329,
2004-09-08_12:20,5854.96,5854.96,5854.96,5854.96,6641,152,1296,
2004-09-08_12:21,5860.05,5860.05,5860.05,5860.05,7534,191,1353,
2004-09-08_12:22,5860.80,5860.80,5860.80,5860.80,6183,145,1155,
2004-09-08_12:23,5858.37,5858.37,5858.37,5858.37,7320,166,1402,
2004-09-08_12:24,5859.12,5859.12,5859.12,5859.12,7546,171,1393,
2004-09-08_12:25,5860.03,5860.03,5860.03,5860.03,6287,136,1174,
2004-09-08_12:26,5864.49,5864.49,5864.49,5864.49,6453,134,1161,
2004-09-08_12:27,5860.19,5860.19,5860.19,5860.19,8558,179,1246,
2004-09-08_12:28,5858.78,5858.78,5858.78,5858.78,8733,176,1444,
2004-09-08_12:29,5864.52,5864.52,5864.52,5864.52,7093,140,1355,
2004-09-08_12:30,5864.85,5864.85,5864.85,5864.85,6103,120,1196,
2004-09-08_12:31,5862.65,5862.65,5862.65,5862.65,6175,120,1202,
2004-09-08_12:32,5861.07,5861.07,5861.07,5861.07,7640,147,1350,
2004-09-08_12:33,5858.71,5858.71,5858.71,5858.71,6270,125,1191,
2004-09-08_12:34,5859.41,5859.41,5859.41,5859.41,5943,124,1205,
2004-09-08_12:35,5858.01,5858.01,5858.01,5858.01,7995,169,1367,
2004-09-08_12:36,5860.03,5860.03,5860.03,5860.03,6693,147,1267,
2004-09-08_12:37,5856.21,5856.21,5856.21,5856.21,7257,142,1353,
2004-09-08_12:38,5861.87,5861.87,5861.87,5861.87,7448,133,1317,
2004-09-08_12:39,5858.19,5858.19,5858.19,5858.19,7127,134,1224,
2004-09-08_12:40,5859.75,5859.75,5859.75,5859.75,7628,150,1303,
2004-09-08_12:41,5856.88,5856.88,5856.88,5856.88,9538,211,1502,
2004-09-08_12:42,5856.80,5856.80,5856.80,5856.80,8656,190,1513,
2004-09-08_12:43,5857.03,5857.03,5857.03,5857.03,9963,210,1588,
2004-09-08_12:44,5860.18,5860.18,5860.18,5860.18,7492,157,1469,
2004-09-08_12:45,5858.48,5858.48,5858.48,5858.48,6781,160,1358,
2004-09-08_12:46,5860.98,5860.98,5860.98,5860.98,9576,260,1672,
2004-09-08_12:47,5859.78,5859.78,5859.78,5859.78,6829,173,1288,
2004-09-08_12:48,5858.88,5858.88,5858.88,5858.88,7460,155,1435,
2004-09-08_12:49,5857.77,5857.77,5857.77,5857.77,7566,194,1466,
2004-09-08_12:50,5858.83,5858.83,5858.83,5858.83,7841,214,1464,
2004-09-08_12:51,5860.16,5860.16,5860.16,5860.16,7854,175,1622,
2004-09-08_12:52,5857.13,5857.13,5857.13,5857.13,9716,206,1610,
2004-09-08_12:53,5857.61,5857.61,5857.61,5857.61,8655,188,1564,
2004-09-08_12:54,5854.58,5854.58,5854.58,5854.58,7638,135,1433,
2004-09-08_12:55,5854.05,5854.05,5854.05,5854.05,8018,166,1557,
2004-09-08_12:56,5851.32,5851.32,5851.32,5851.32,9143,194,1780,
2004-09-08_12:57,5852.52,5852.52,5852.52,5852.52,9048,200,1888,
2004-09-08_12:58,5850.88,5850.88,5850.88,5850.88,12221,260,2306,
2004-09-08_12:59,5849.98,5849.98,5849.98,5849.98,14944,287,2374,
2004-09-08_13:00,5843.38,5843.38,5843.38,5843.38,16461,339,2674,
2004-09-08_13:01,5845.19,5845.19,5845.19,5845.19,17269,461,3199,
2004-09-08_13:02,5846.50,5846.50,5846.50,5846.50,21326,459,3646,
2004-09-08_13:03,5840.31,5840.31,5840.31,5840.31,18314,417,3198,
2004-09-08_13:04,5842.08,5842.08,5842.08,5842.08,15980,373,3155,
2004-09-08_13:05,5841.34,5841.34,5841.34,5841.34,20680,422,3353,
2004-09-08_13:06,5839.34,5839.34,5839.34,5839.34,22133,470,3481,
2004-09-08_13:07,5836.25,5836.25,5836.25,5836.25,18481,404,3347,
2004-09-08_13:08,5835.33,5835.33,5835.33,5835.33,15853,309,2785,
2004-09-08_13:09,5838.02,5838.02,5838.02,5838.02,16927,339,2932,
2004-09-08_13:10,5836.28,5836.28,5836.28,5836.28,14030,311,2766,
2004-09-08_13:11,5838.54,5838.54,5838.54,5838.54,14899,352,2587,
2004-09-08_13:12,5837.66,5837.66,5837.66,5837.66,14703,313,2677,
2004-09-08_13:13,5835.49,5835.49,5835.49,5835.49,13772,326,2742,
2004-09-08_13:14,5838.01,5838.01,5838.01,5838.01,14935,315,2474,
2004-09-08_13:15,5841.47,5841.47,5841.47,5841.47,12248,266,2262,
2004-09-08_13:16,5843.26,5843.26,5843.26,5843.26,15865,322,2730,
2004-09-08_13:17,5847.58,5847.58,5847.58,5847.58,15985,330,2776,
2004-09-08_13:18,5849.68,5849.68,5849.68,5849.68,19361,424,3001,
2004-09-08_13:19,5848.37,5848.37,5848.37,5848.37,19695,427,3340,
2004-09-08_13:20,5851.23,5851.23,5851.23,5851.23,17761,388,3238,
2004-09-08_13:21,5848.08,5848.08,5848.08,5848.08,18959,430,3153,
2004-09-08_13:22,5846.72,5846.72,5846.72,5846.72,17780,400,3360,
2004-09-08_13:23,5847.77,5847.77,5847.77,5847.77,21684,470,3681,
2004-09-08_13:24,5843.94,5843.94,5843.94,5843.94,24152,504,4474,
2004-09-08_13:25,5844.06,5844.06,5844.06,5844.06,22727,489,4170,
2004-09-08_13:26,5844.26,5844.26,5844.26,5844.26,0,0,0,
2004-09-08_13:27,5844.26,5844.26,5844.26,5844.26,0,0,0,
2004-09-08_13:28,5844.26,5844.26,5844.26,5844.26,0,0,0,
2004-09-08_13:29,5844.26,5844.26,5844.26,5844.26,0,0,0,
2004-09-08_13:30,5846.02,5846.02,5846.02,5846.02,186622,4228,30546,
2004-09-09_09:01,5853.88,5853.88,5853.88,5853.88,115432,2138,17709,
2004-09-09_09:02,5857.58,5857.58,5857.58,5857.58,34667,665,5538,
2004-09-09_09:03,5856.05,5856.05,5856.05,5856.05,39293,830,6317,
2004-09-09_09:04,5856.71,5856.71,5856.71,5856.71,38672,839,6279,
2004-09-09_09:05,5857.75,5857.75,5857.75,5857.75,36693,718,5649,
2004-09-09_09:06,5857.95,5857.95,5857.95,5857.95,36325,760,5251,
2004-09-09_09:07,5859.79,5859.79,5859.79,5859.79,32902,641,5101,
2004-09-09_09:08,5854.89,5854.89,5854.89,5854.89,29495,602,4839,
2004-09-09_09:09,5849.88,5849.88,5849.88,5849.88,28311,555,4330,
2004-09-09_09:10,5844.93,5844.93,5844.93,5844.93,25485,465,4156,
2004-09-09_09:11,5845.14,5845.14,5845.14,5845.14,29060,607,4785,
2004-09-09_09:12,5839.37,5839.37,5839.37,5839.37,32013,665,4915,
2004-09-09_09:13,5833.45,5833.45,5833.45,5833.45,26877,543,4453,
2004-09-09_09:14,5827.35,5827.35,5827.35,5827.35,28838,587,4926,
2004-09-09_09:15,5823.21,5823.21,5823.21,5823.21,31844,629,5326,
2004-09-09_09:16,5819.81,5819.81,5819.81,5819.81,27290,618,4767,
2004-09-09_09:17,5817.60,5817.60,5817.60,5817.60,25718,522,4186,
2004-09-09_09:18,5822.16,5822.16,5822.16,5822.16,26341,541,4345,
2004-09-09_09:19,5826.02,5826.02,5826.02,5826.02,23379,542,3940,
2004-09-09_09:20,5831.93,5831.93,5831.93,5831.93,27300,499,4395,
2004-09-09_09:21,5834.04,5834.04,5834.04,5834.04,27393,544,4201,
2004-09-09_09:22,5839.48,5839.48,5839.48,5839.48,24552,502,4212,
2004-09-09_09:23,5843.03,5843.03,5843.03,5843.03,25467,535,4072,
2004-09-09_09:24,5842.80,5842.80,5842.80,5842.80,23278,440,3788,
2004-09-09_09:25,5845.30,5845.30,5845.30,5845.30,22484,472,3848,
2004-09-09_09:26,5846.64,5846.64,5846.64,5846.64,23195,426,3661,
2004-09-09_09:27,5843.11,5843.11,5843.11,5843.11,19212,375,3207,
2004-09-09_09:28,5843.03,5843.03,5843.03,5843.03,17721,362,3034,
2004-09-09_09:29,5837.77,5837.77,5837.77,5837.77,15645,335,2708,
2004-09-09_09:30,5835.69,5835.69,5835.69,5835.69,18081,348,3150,
2004-09-09_09:31,5832.63,5832.63,5832.63,5832.63,18831,359,3179,
2004-09-09_09:32,5830.14,5830.14,5830.14,5830.14,18339,353,2980,
2004-09-09_09:33,5831.73,5831.73,5831.73,5831.73,17268,348,2874,
2004-09-09_09:34,5829.22,5829.22,5829.22,5829.22,16385,288,2601,
2004-09-09_09:35,5834.20,5834.20,5834.20,5834.20,17845,317,2826,
2004-09-09_09:36,5831.19,5831.19,5831.19,5831.19,15365,289,2544,
2004-09-09_09:37,5831.87,5831.87,5831.87,5831.87,14404,261,2475,
2004-09-09_09:38,5828.43,5828.43,5828.43,5828.43,14666,280,2543,
2004-09-09_09:39,5830.50,5830.50,5830.50,5830.50,15885,296,2698,
2004-09-09_09:40,5832.43,5832.43,5832.43,5832.43,18038,347,2877,
2004-09-09_09:41,5829.12,5829.12,5829.12,5829.12,18044,317,3030,
2004-09-09_09:42,5833.00,5833.00,5833.00,5833.00,16169,319,2689,
2004-09-09_09:43,5830.53,5830.53,5830.53,5830.53,18791,399,3316,
2004-09-09_09:44,5835.50,5835.50,5835.50,5835.50,19641,443,3441,
2004-09-09_09:45,5839.94,5839.94,5839.94,5839.94,21551,493,3638,
2004-09-09_09:46,5837.64,5837.64,5837.64,5837.64,23288,500,3533,
2004-09-09_09:47,5841.46,5841.46,5841.46,5841.46,23132,510,3896,
2004-09-09_09:48,5844.20,5844.20,5844.20,5844.20,19548,442,3435,
2004-09-09_09:49,5845.63,5845.63,5845.63,5845.63,17030,381,3171,
2004-09-09_09:50,5848.37,5848.37,5848.37,5848.37,15901,332,2771,
2004-09-09_09:51,5848.67,5848.67,5848.67,5848.67,16705,383,2672,
2004-09-09_09:52,5848.60,5848.60,5848.60,5848.60,21283,468,3327,
2004-09-09_09:53,5852.66,5852.66,5852.66,5852.66,19186,409,3289,
2004-09-09_09:54,5851.61,5851.61,5851.61,5851.61,21607,479,3218,
2004-09-09_09:55,5856.00,5856.00,5856.00,5856.00,19008,441,3469,
2004-09-09_09:56,5854.77,5854.77,5854.77,5854.77,20103,481,3231,
2004-09-09_09:57,5853.82,5853.82,5853.82,5853.82,17296,394,3203,
2004-09-09_09:58,5853.32,5853.32,5853.32,5853.32,18605,451,3215,
2004-09-09_09:59,5852.70,5852.70,5852.70,5852.70,13965,335,2636,
2004-09-09_10:00,5850.61,5850.61,5850.61,5850.61,14714,292,2644,
2004-09-09_10:01,5847.35,5847.35,5847.35,5847.35,11619,237,2153,
2004-09-09_10:02,5847.03,5847.03,5847.03,5847.03,10738,227,2062,
2004-09-09_10:03,5843.25,5843.25,5843.25,5843.25,9344,194,1798,
2004-09-09_10:04,5843.82,5843.82,5843.82,5843.82,11201,243,1924,
2004-09-09_10:05,5839.97,5839.97,5839.97,5839.97,11618,228,1987,
2004-09-09_10:06,5837.87,5837.87,5837.87,5837.87,14516,299,2082,
2004-09-09_10:07,5839.49,5839.49,5839.49,5839.49,10312,236,1698,
2004-09-09_10:08,5835.32,5835.32,5835.32,5835.32,8990,212,1559,
2004-09-09_10:09,5837.38,5837.38,5837.38,5837.38,9176,193,1705,
2004-09-09_10:10,5836.40,5836.40,5836.40,5836.40,11640,240,1889,
2004-09-09_10:11,5841.29,5841.29,5841.29,5841.29,9052,188,1687,
2004-09-09_10:12,5840.75,5840.75,5840.75,5840.75,9484,202,1674,
2004-09-09_10:13,5841.38,5841.38,5841.38,5841.38,10858,237,1842,
2004-09-09_10:14,5844.43,5844.43,5844.43,5844.43,8643,161,1576,
2004-09-09_10:15,5845.27,5845.27,5845.27,5845.27,11725,250,1880,
2004-09-09_10:16,5841.02,5841.02,5841.02,5841.02,10158,215,1685,
2004-09-09_10:17,5839.79,5839.79,5839.79,5839.79,8662,195,1773,
2004-09-09_10:18,5837.49,5837.49,5837.49,5837.49,13538,308,1925,
2004-09-09_10:19,5837.25,5837.25,5837.25,5837.25,8977,199,1663,
2004-09-09_10:20,5837.46,5837.46,5837.46,5837.46,9717,196,1750,
2004-09-09_10:21,5837.25,5837.25,5837.25,5837.25,9528,199,1615,
2004-09-09_10:22,5838.39,5838.39,5838.39,5838.39,7949,150,1410,
2004-09-09_10:23,5838.49,5838.49,5838.49,5838.49,7638,147,1370,
2004-09-09_10:24,5839.67,5839.67,5839.67,5839.67,9262,196,1628,
2004-09-09_10:25,5837.20,5837.20,5837.20,5837.20,8626,172,1453,
2004-09-09_10:26,5837.56,5837.56,5837.56,5837.56,9413,224,1549,
2004-09-09_10:27,5837.24,5837.24,5837.24,5837.24,10399,217,1729,
2004-09-09_10:28,5837.07,5837.07,5837.07,5837.07,9530,205,1562,
2004-09-09_10:29,5838.11,5838.11,5838.11,5838.11,9673,210,1625,
2004-09-09_10:30,5840.05,5840.05,5840.05,5840.05,8637,189,1673,
2004-09-09_10:31,5835.48,5835.48,5835.48,5835.48,8969,182,1678,
2004-09-09_10:32,5840.10,5840.10,5840.10,5840.10,10395,226,1700,
2004-09-09_10:33,5839.99,5839.99,5839.99,5839.99,9180,204,1537,
2004-09-09_10:34,5838.05,5838.05,5838.05,5838.05,10173,217,1872,
2004-09-09_10:35,5835.61,5835.61,5835.61,5835.61,13439,280,1965,
2004-09-09_10:36,5832.89,5832.89,5832.89,5832.89,11116,237,1918,
2004-09-09_10:37,5836.96,5836.96,5836.96,5836.96,9907,228,1715,
2004-09-09_10:38,5832.92,5832.92,5832.92,5832.92,13047,280,1881,
2004-09-09_10:39,5833.40,5833.40,5833.40,5833.40,10474,238,1770,
2004-09-09_10:40,5837.41,5837.41,5837.41,5837.41,9496,186,1568,
2004-09-09_10:41,5834.12,5834.12,5834.12,5834.12,8052,177,1439,
2004-09-09_10:42,5837.19,5837.19,5837.19,5837.19,8653,185,1509,
2004-09-09_10:43,5836.50,5836.50,5836.50,5836.50,7263,152,1325,
2004-09-09_10:44,5833.12,5833.12,5833.12,5833.12,8565,169,1313,
2004-09-09_10:45,5835.76,5835.76,5835.76,5835.76,5340,115,1129,
2004-09-09_10:46,5835.38,5835.38,5835.38,5835.38,6223,143,1255,
2004-09-09_10:47,5836.34,5836.34,5836.34,5836.34,7027,165,1217,
2004-09-09_10:48,5836.62,5836.62,5836.62,5836.62,6340,121,1132,
2004-09-09_10:49,5837.99,5837.99,5837.99,5837.99,5696,106,1025,
2004-09-09_10:50,5838.42,5838.42,5838.42,5838.42,7093,149,1282,
2004-09-09_10:51,5839.05,5839.05,5839.05,5839.05,7544,187,1380,
2004-09-09_10:52,5830.63,5830.63,5830.63,5830.63,8059,156,1291,
2004-09-09_10:53,5831.83,5831.83,5831.83,5831.83,8528,187,1245,
2004-09-09_10:54,5833.87,5833.87,5833.87,5833.87,9520,189,1436,
2004-09-09_10:55,5831.80,5831.80,5831.80,5831.80,10339,189,1275,
2004-09-09_10:56,5831.70,5831.70,5831.70,5831.70,9190,191,1552,
2004-09-09_10:57,5832.70,5832.70,5832.70,5832.70,7928,174,1421,
2004-09-09_10:58,5829.93,5829.93,5829.93,5829.93,9223,161,1575,
2004-09-09_10:59,5832.42,5832.42,5832.42,5832.42,10195,215,1758,
2004-09-09_11:00,5831.70,5831.70,5831.70,5831.70,9751,208,1833,
2004-09-09_11:01,5832.39,5832.39,5832.39,5832.39,8978,230,1581,
2004-09-09_11:02,5829.94,5829.94,5829.94,5829.94,6093,113,1177,
2004-09-09_11:03,5831.41,5831.41,5831.41,5831.41,7385,126,1215,
2004-09-09_11:04,5832.80,5832.80,5832.80,5832.80,9158,172,1351,
2004-09-09_11:05,5830.87,5830.87,5830.87,5830.87,8095,155,1323,
2004-09-09_11:06,5831.90,5831.90,5831.90,5831.90,7729,151,1311,
2004-09-09_11:07,5833.11,5833.11,5833.11,5833.11,7566,164,1222,
2004-09-09_11:08,5834.44,5834.44,5834.44,5834.44,9202,190,1379,
2004-09-09_11:09,5833.66,5833.66,5833.66,5833.66,7918,184,1338,
2004-09-09_11:10,5836.01,5836.01,5836.01,5836.01,8904,198,1585,
2004-09-09_11:11,5838.72,5838.72,5838.72,5838.72,7565,159,1362,
2004-09-09_11:12,5832.55,5832.55,5832.55,5832.55,9564,206,1439,
2004-09-09_11:13,5836.43,5836.43,5836.43,5836.43,7289,185,1358,
2004-09-09_11:14,5835.30,5835.30,5835.30,5835.30,8469,171,1400,
2004-09-09_11:15,5836.26,5836.26,5836.26,5836.26,6007,142,1205,
2004-09-09_11:16,5836.62,5836.62,5836.62,5836.62,5402,119,907,
2004-09-09_11:17,5837.59,5837.59,5837.59,5837.59,5860,127,1007,
2004-09-09_11:18,5836.33,5836.33,5836.33,5836.33,7491,156,1201,
2004-09-09_11:19,5835.45,5835.45,5835.45,5835.45,6021,124,1080,
2004-09-09_11:20,5836.68,5836.68,5836.68,5836.68,6132,129,1192,
2004-09-09_11:21,5832.74,5832.74,5832.74,5832.74,5080,110,1087,
2004-09-09_11:22,5837.36,5837.36,5837.36,5837.36,6520,140,1053,
2004-09-09_11:23,5830.33,5830.33,5830.33,5830.33,5667,109,1083,
2004-09-09_11:24,5836.59,5836.59,5836.59,5836.59,7197,146,1213,
2004-09-09_11:25,5835.23,5835.23,5835.23,5835.23,7905,153,1181,
2004-09-09_11:26,5836.03,5836.03,5836.03,5836.03,7609,137,1262,
2004-09-09_11:27,5835.46,5835.46,5835.46,5835.46,7295,156,1279,
2004-09-09_11:28,5833.95,5833.95,5833.95,5833.95,7844,132,1223,
2004-09-09_11:29,5832.13,5832.13,5832.13,5832.13,8383,157,1276,
2004-09-09_11:30,5833.15,5833.15,5833.15,5833.15,7268,136,1165,
2004-09-09_11:31,5828.75,5828.75,5828.75,5828.75,7432,145,1295,
2004-09-09_11:32,5830.43,5830.43,5830.43,5830.43,8051,157,1283,
2004-09-09_11:33,5826.46,5826.46,5826.46,5826.46,10035,209,1566,
2004-09-09_11:34,5823.59,5823.59,5823.59,5823.59,14532,340,2252,
2004-09-09_11:35,5823.25,5823.25,5823.25,5823.25,14612,309,2341,
2004-09-09_11:36,5820.30,5820.30,5820.30,5820.30,18729,402,2659,
2004-09-09_11:37,5818.01,5818.01,5818.01,5818.01,15280,357,2761,
2004-09-09_11:38,5817.42,5817.42,5817.42,5817.42,15725,332,2334,
2004-09-09_11:39,5818.72,5818.72,5818.72,5818.72,13661,276,2547,
2004-09-09_11:40,5819.09,5819.09,5819.09,5819.09,14344,288,2341,
2004-09-09_11:41,5821.84,5821.84,5821.84,5821.84,12530,275,2037,
2004-09-09_11:42,5820.82,5820.82,5820.82,5820.82,9090,197,1532,
2004-09-09_11:43,5822.06,5822.06,5822.06,5822.06,9438,213,1596,
2004-09-09_11:44,5820.75,5820.75,5820.75,5820.75,6945,140,1267,
2004-09-09_11:45,5819.58,5819.58,5819.58,5819.58,6392,126,1121,
2004-09-09_11:46,5821.37,5821.37,5821.37,5821.37,6573,135,1185,
2004-09-09_11:47,5823.96,5823.96,5823.96,5823.96,5976,117,1159,
2004-09-09_11:48,5824.13,5824.13,5824.13,5824.13,7975,166,1177,
2004-09-09_11:49,5825.48,5825.48,5825.48,5825.48,6635,135,1052,
2004-09-09_11:50,5823.35,5823.35,5823.35,5823.35,4540,105,956,
2004-09-09_11:51,5824.16,5824.16,5824.16,5824.16,5016,126,1014,
2004-09-09_11:52,5821.14,5821.14,5821.14,5821.14,5745,126,988,
2004-09-09_11:53,5827.29,5827.29,5827.29,5827.29,5192,123,936,
2004-09-09_11:54,5825.24,5825.24,5825.24,5825.24,6115,133,1105,
2004-09-09_11:55,5825.66,5825.66,5825.66,5825.66,6403,128,998,
2004-09-09_11:56,5830.53,5830.53,5830.53,5830.53,5678,115,1059,
2004-09-09_11:57,5828.45,5828.45,5828.45,5828.45,6807,163,1276,
2004-09-09_11:58,5827.58,5827.58,5827.58,5827.58,5639,111,1020,
2004-09-09_11:59,5829.34,5829.34,5829.34,5829.34,6462,143,1337,
2004-09-09_12:00,5831.14,5831.14,5831.14,5831.14,5658,129,1099,
2004-09-09_12:01,5827.90,5827.90,5827.90,5827.90,7593,163,1344,
2004-09-09_12:02,5827.14,5827.14,5827.14,5827.14,6160,153,1143,
2004-09-09_12:03,5827.33,5827.33,5827.33,5827.33,8607,175,1272,
2004-09-09_12:04,5829.51,5829.51,5829.51,5829.51,4562,81,830,
2004-09-09_12:05,5826.03,5826.03,5826.03,5826.03,5506,114,982,
2004-09-09_12:06,5825.61,5825.61,5825.61,5825.61,6094,132,1136,
2004-09-09_12:07,5823.94,5823.94,5823.94,5823.94,4871,117,976,
2004-09-09_12:08,5821.81,5821.81,5821.81,5821.81,5008,103,914,
2004-09-09_12:09,5824.50,5824.50,5824.50,5824.50,6340,137,950,
2004-09-09_12:10,5825.24,5825.24,5825.24,5825.24,5222,113,1057,
2004-09-09_12:11,5825.32,5825.32,5825.32,5825.32,5831,114,979,
2004-09-09_12:12,5829.38,5829.38,5829.38,5829.38,4885,99,834,
2004-09-09_12:13,5827.59,5827.59,5827.59,5827.59,5471,120,887,
2004-09-09_12:14,5824.98,5824.98,5824.98,5824.98,5879,125,928,
2004-09-09_12:15,5825.79,5825.79,5825.79,5825.79,4565,101,852,
2004-09-09_12:16,5827.89,5827.89,5827.89,5827.89,5048,110,1000,
2004-09-09_12:17,5822.93,5822.93,5822.93,5822.93,5238,118,982,
2004-09-09_12:18,5822.70,5822.70,5822.70,5822.70,4367,91,868,
2004-09-09_12:19,5823.40,5823.40,5823.40,5823.40,6361,131,981,
2004-09-09_12:20,5818.92,5818.92,5818.92,5818.92,5936,129,1122,
2004-09-09_12:21,5822.00,5822.00,5822.00,5822.00,4297,92,929,
2004-09-09_12:22,5825.49,5825.49,5825.49,5825.49,5591,115,1032,
2004-09-09_12:23,5824.88,5824.88,5824.88,5824.88,4845,101,1010,
2004-09-09_12:24,5822.17,5822.17,5822.17,5822.17,6913,171,1337,
2004-09-09_12:25,5826.27,5826.27,5826.27,5826.27,6233,151,1192,
2004-09-09_12:26,5825.89,5825.89,5825.89,5825.89,6344,138,1267,
2004-09-09_12:27,5829.18,5829.18,5829.18,5829.18,6650,161,1124,
2004-09-09_12:28,5826.30,5826.30,5826.30,5826.30,5869,132,1114,
2004-09-09_12:29,5828.09,5828.09,5828.09,5828.09,5565,118,1120,
2004-09-09_12:30,5827.41,5827.41,5827.41,5827.41,8467,157,1231,
2004-09-09_12:31,5829.08,5829.08,5829.08,5829.08,6958,159,1286,
2004-09-09_12:32,5831.34,5831.34,5831.34,5831.34,5519,134,1122,
2004-09-09_12:33,5836.10,5836.10,5836.10,5836.10,7096,152,1074,
2004-09-09_12:34,5834.86,5834.86,5834.86,5834.86,6812,143,1230,
2004-09-09_12:35,5833.33,5833.33,5833.33,5833.33,8686,188,1444,
2004-09-09_12:36,5834.16,5834.16,5834.16,5834.16,7206,156,1255,
2004-09-09_12:37,5833.01,5833.01,5833.01,5833.01,8790,178,1375,
2004-09-09_12:38,5834.29,5834.29,5834.29,5834.29,7821,154,1323,
2004-09-09_12:39,5834.74,5834.74,5834.74,5834.74,7165,134,1292,
2004-09-09_12:40,5834.15,5834.15,5834.15,5834.15,7481,149,1264,
2004-09-09_12:41,5831.69,5831.69,5831.69,5831.69,7525,130,1192,
2004-09-09_12:42,5832.73,5832.73,5832.73,5832.73,6622,133,1166,
2004-09-09_12:43,5832.40,5832.40,5832.40,5832.40,7110,155,1343,
2004-09-09_12:44,5834.29,5834.29,5834.29,5834.29,6518,119,1172,
2004-09-09_12:45,5833.96,5833.96,5833.96,5833.96,6887,130,1190,
2004-09-09_12:46,5835.25,5835.25,5835.25,5835.25,7449,145,1346,
2004-09-09_12:47,5834.89,5834.89,5834.89,5834.89,9117,214,1563,
2004-09-09_12:48,5837.25,5837.25,5837.25,5837.25,13649,295,1909,
2004-09-09_12:49,5839.03,5839.03,5839.03,5839.03,14484,304,2265,
2004-09-09_12:50,5841.46,5841.46,5841.46,5841.46,13992,281,2164,
2004-09-09_12:51,5842.51,5842.51,5842.51,5842.51,13904,283,2380,
2004-09-09_12:52,5844.52,5844.52,5844.52,5844.52,16299,313,2488,
2004-09-09_12:53,5842.77,5842.77,5842.77,5842.77,13124,291,2235,
2004-09-09_12:54,5843.39,5843.39,5843.39,5843.39,17081,393,2475,
2004-09-09_12:55,5842.44,5842.44,5842.44,5842.44,14537,307,2314,
2004-09-09_12:56,5841.75,5841.75,5841.75,5841.75,14966,349,2359,
2004-09-09_12:57,5841.89,5841.89,5841.89,5841.89,13045,284,2131,
2004-09-09_12:58,5842.88,5842.88,5842.88,5842.88,11693,286,2040,
2004-09-09_12:59,5842.03,5842.03,5842.03,5842.03,10873,241,1995,
2004-09-09_13:00,5842.08,5842.08,5842.08,5842.08,13103,287,1990,
2004-09-09_13:01,5839.77,5839.77,5839.77,5839.77,13237,260,2014,
2004-09-09_13:02,5839.69,5839.69,5839.69,5839.69,9404,216,1874,
2004-09-09_13:03,5835.29,5835.29,5835.29,5835.29,12669,270,2081,
2004-09-09_13:04,5836.97,5836.97,5836.97,5836.97,11582,243,2020,
2004-09-09_13:05,5836.38,5836.38,5836.38,5836.38,12367,281,2170,
2004-09-09_13:06,5835.01,5835.01,5835.01,5835.01,10932,230,1857,
2004-09-09_13:07,5835.35,5835.35,5835.35,5835.35,11481,258,2144,
2004-09-09_13:08,5832.74,5832.74,5832.74,5832.74,11125,256,2150,
2004-09-09_13:09,5831.82,5831.82,5831.82,5831.82,11653,263,2089,
2004-09-09_13:10,5829.18,5829.18,5829.18,5829.18,10972,254,2033,
2004-09-09_13:11,5827.84,5827.84,5827.84,5827.84,13871,283,2320,
2004-09-09_13:12,5831.07,5831.07,5831.07,5831.07,13320,285,2305,
2004-09-09_13:13,5831.85,5831.85,5831.85,5831.85,17809,376,2471,
2004-09-09_13:14,5834.04,5834.04,5834.04,5834.04,12480,288,2064,
2004-09-09_13:15,5829.78,5829.78,5829.78,5829.78,16253,341,2659,
2004-09-09_13:16,5832.01,5832.01,5832.01,5832.01,17648,391,2819,
2004-09-09_13:17,5830.72,5830.72,5830.72,5830.72,15262,340,2608,
2004-09-09_13:18,5828.51,5828.51,5828.51,5828.51,18529,349,2898,
2004-09-09_13:19,5831.97,5831.97,5831.97,5831.97,18982,430,3068,
2004-09-09_13:20,5832.43,5832.43,5832.43,5832.43,22647,500,3568,
2004-09-09_13:21,5831.99,5831.99,5831.99,5831.99,20297,427,3396,
2004-09-09_13:22,5833.86,5833.86,5833.86,5833.86,21534,459,3939,
2004-09-09_13:23,5832.58,5832.58,5832.58,5832.58,22272,457,3972,
2004-09-09_13:24,5834.52,5834.52,5834.52,5834.52,26278,569,4140,
2004-09-09_13:25,5837.44,5837.44,5837.44,5837.44,29204,619,4582,
2004-09-09_13:26,5837.44,5837.44,5837.44,5837.44,0,0,0,
2004-09-09_13:27,5837.44,5837.44,5837.44,5837.44,0,0,0,
2004-09-09_13:28,5837.44,5837.44,5837.44,5837.44,0,0,0,
2004-09-09_13:29,5837.44,5837.44,5837.44,5837.44,0,0,0,
2004-09-09_13:30,5842.93,5842.93,5842.93,5842.93,192070,4337,29994,
2004-09-10_09:01,5876.91,5876.91,5876.91,5876.91,108129,2347,18512,
2004-09-10_09:02,5873.82,5873.82,5873.82,5873.82,41415,947,6916,
2004-09-10_09:03,5875.77,5875.77,5875.77,5875.77,36650,915,6543,
2004-09-10_09:04,5871.94,5871.94,5871.94,5871.94,35517,806,6153,
2004-09-10_09:05,5868.69,5868.69,5868.69,5868.69,31377,656,5593,
2004-09-10_09:06,5870.40,5870.40,5870.40,5870.40,32696,728,5552,
2004-09-10_09:07,5871.22,5871.22,5871.22,5871.22,29939,700,4924,
2004-09-10_09:08,5872.36,5872.36,5872.36,5872.36,25506,613,4419,
2004-09-10_09:09,5873.51,5873.51,5873.51,5873.51,25000,590,4517,
2004-09-10_09:10,5874.93,5874.93,5874.93,5874.93,27680,683,5208,
2004-09-10_09:11,5870.98,5870.98,5870.98,5870.98,31705,779,5858,
2004-09-10_09:12,5879.30,5879.30,5879.30,5879.30,31470,815,5468,
2004-09-10_09:13,5870.67,5870.67,5870.67,5870.67,28797,681,5080,
2004-09-10_09:14,5875.09,5875.09,5875.09,5875.09,25635,611,4363,
2004-09-10_09:15,5874.09,5874.09,5874.09,5874.09,25138,588,4505,
2004-09-10_09:16,5868.41,5868.41,5868.41,5868.41,24395,578,4125,
2004-09-10_09:17,5871.15,5871.15,5871.15,5871.15,23683,524,3834,
2004-09-10_09:18,5865.78,5865.78,5865.78,5865.78,26873,622,4141,
2004-09-10_09:19,5870.46,5870.46,5870.46,5870.46,22316,539,3758,
2004-09-10_09:20,5865.20,5865.20,5865.20,5865.20,20305,420,3540,
2004-09-10_09:21,5865.24,5865.24,5865.24,5865.24,18234,413,3241,
2004-09-10_09:22,5865.18,5865.18,5865.18,5865.18,21121,530,3481,
2004-09-10_09:23,5868.21,5868.21,5868.21,5868.21,16456,403,3274,
2004-09-10_09:24,5868.75,5868.75,5868.75,5868.75,15000,355,2891,
2004-09-10_09:25,5870.57,5870.57,5870.57,5870.57,16134,355,2989,
2004-09-10_09:26,5875.84,5875.84,5875.84,5875.84,19558,449,3124,
2004-09-10_09:27,5875.64,5875.64,5875.64,5875.64,20624,493,3264,
2004-09-10_09:28,5881.49,5881.49,5881.49,5881.49,22907,478,3627,
2004-09-10_09:29,5885.32,5885.32,5885.32,5885.32,29194,630,4656,
2004-09-10_09:30,5887.97,5887.97,5887.97,5887.97,30469,629,4767,
2004-09-10_09:31,5893.07,5893.07,5893.07,5893.07,32802,753,5368,
2004-09-10_09:32,5896.42,5896.42,5896.42,5896.42,32511,794,5411,
2004-09-10_09:33,5897.36,5897.36,5897.36,5897.36,30753,806,5395,
2004-09-10_09:34,5898.80,5898.80,5898.80,5898.80,30357,745,4937,
2004-09-10_09:35,5893.26,5893.26,5893.26,5893.26,30123,636,4631,
2004-09-10_09:36,5892.17,5892.17,5892.17,5892.17,25297,654,4385,
2004-09-10_09:37,5888.79,5888.79,5888.79,5888.79,23277,573,3974,
2004-09-10_09:38,5885.44,5885.44,5885.44,5885.44,22977,549,3600,
2004-09-10_09:39,5885.90,5885.90,5885.90,5885.90,19199,472,3455,
2004-09-10_09:40,5884.11,5884.11,5884.11,5884.11,20529,489,3422,
2004-09-10_09:41,5881.91,5881.91,5881.91,5881.91,20143,470,3395,
2004-09-10_09:42,5874.72,5874.72,5874.72,5874.72,18236,425,3090,
2004-09-10_09:43,5881.33,5881.33,5881.33,5881.33,17314,402,2835,
2004-09-10_09:44,5871.69,5871.69,5871.69,5871.69,15748,357,2921,
2004-09-10_09:45,5870.96,5870.96,5870.96,5870.96,17433,383,2760,
2004-09-10_09:46,5871.07,5871.07,5871.07,5871.07,17568,404,2836,
2004-09-10_09:47,5872.84,5872.84,5872.84,5872.84,15969,346,2607,
2004-09-10_09:48,5875.25,5875.25,5875.25,5875.25,11552,250,2172,
2004-09-10_09:49,5877.05,5877.05,5877.05,5877.05,11462,239,1988,
2004-09-10_09:50,5877.00,5877.00,5877.00,5877.00,12638,245,2159,
2004-09-10_09:51,5874.35,5874.35,5874.35,5874.35,12759,266,2262,
2004-09-10_09:52,5872.55,5872.55,5872.55,5872.55,11139,236,2148,
2004-09-10_09:53,5872.74,5872.74,5872.74,5872.74,12813,237,2115,
2004-09-10_09:54,5872.75,5872.75,5872.75,5872.75,11090,235,2185,
2004-09-10_09:55,5872.01,5872.01,5872.01,5872.01,12830,297,2336,
2004-09-10_09:56,5867.49,5867.49,5867.49,5867.49,13556,266,2156,
2004-09-10_09:57,5867.81,5867.81,5867.81,5867.81,12632,235,2116,
2004-09-10_09:58,5866.17,5866.17,5866.17,5866.17,12385,242,2355,
2004-09-10_09:59,5868.43,5868.43,5868.43,5868.43,11281,241,2004,
2004-09-10_10:00,5868.92,5868.92,5868.92,5868.92,12211,219,2105,
2004-09-10_10:01,5869.47,5869.47,5869.47,5869.47,13065,255,2093,
2004-09-10_10:02,5869.54,5869.54,5869.54,5869.54,10891,223,1768,
2004-09-10_10:03,5872.91,5872.91,5872.91,5872.91,14516,301,2291,
2004-09-10_10:04,5871.19,5871.19,5871.19,5871.19,13540,325,2341,
2004-09-10_10:05,5871.83,5871.83,5871.83,5871.83,13427,303,2335,
2004-09-10_10:06,5870.36,5870.36,5870.36,5870.36,12281,288,2389,
2004-09-10_10:07,5870.74,5870.74,5870.74,5870.74,13477,308,2566,
2004-09-10_10:08,5876.22,5876.22,5876.22,5876.22,15342,352,2715,
2004-09-10_10:09,5872.67,5872.67,5872.67,5872.67,15594,391,2588,
2004-09-10_10:10,5870.42,5870.42,5870.42,5870.42,14309,307,2673,
2004-09-10_10:11,5870.23,5870.23,5870.23,5870.23,11845,245,2157,
2004-09-10_10:12,5872.62,5872.62,5872.62,5872.62,11162,233,2162,
2004-09-10_10:13,5869.04,5869.04,5869.04,5869.04,13605,277,2094,
2004-09-10_10:14,5866.76,5866.76,5866.76,5866.76,13025,271,2365,
2004-09-10_10:15,5864.59,5864.59,5864.59,5864.59,14981,305,2509,
2004-09-10_10:16,5859.89,5859.89,5859.89,5859.89,23762,520,3904,
2004-09-10_10:17,5851.46,5851.46,5851.46,5851.46,38600,875,6264,
2004-09-10_10:18,5844.40,5844.40,5844.40,5844.40,44329,1031,7187,
2004-09-10_10:19,5837.63,5837.63,5837.63,5837.63,50826,1074,7892,
2004-09-10_10:20,5831.87,5831.87,5831.87,5831.87,37846,814,6707,
2004-09-10_10:21,5833.02,5833.02,5833.02,5833.02,32243,729,5669,
2004-09-10_10:22,5836.49,5836.49,5836.49,5836.49,28095,595,4543,
2004-09-10_10:23,5841.27,5841.27,5841.27,5841.27,22058,477,3963,
2004-09-10_10:24,5841.20,5841.20,5841.20,5841.20,17745,388,3110,
2004-09-10_10:25,5840.89,5840.89,5840.89,5840.89,13847,284,2506,
2004-09-10_10:26,5845.21,5845.21,5845.21,5845.21,11211,223,2041,
2004-09-10_10:27,5844.09,5844.09,5844.09,5844.09,9393,200,1810,
2004-09-10_10:28,5847.27,5847.27,5847.27,5847.27,10309,231,1905,
2004-09-10_10:29,5850.03,5850.03,5850.03,5850.03,8665,181,1698,
2004-09-10_10:30,5851.36,5851.36,5851.36,5851.36,9461,219,1801,
2004-09-10_10:31,5853.25,5853.25,5853.25,5853.25,10181,186,1577,
2004-09-10_10:32,5850.39,5850.39,5850.39,5850.39,9318,182,1532,
2004-09-10_10:33,5848.76,5848.76,5848.76,5848.76,9476,191,1642,
2004-09-10_10:34,5848.07,5848.07,5848.07,5848.07,10308,212,1605,
2004-09-10_10:35,5851.44,5851.44,5851.44,5851.44,7745,155,1342,
2004-09-10_10:36,5848.11,5848.11,5848.11,5848.11,9903,168,1388,
2004-09-10_10:37,5847.18,5847.18,5847.18,5847.18,7750,161,1496,
2004-09-10_10:38,5850.47,5850.47,5850.47,5850.47,7004,153,1260,
2004-09-10_10:39,5845.39,5845.39,5845.39,5845.39,7727,205,1399,
2004-09-10_10:40,5845.05,5845.05,5845.05,5845.05,6721,140,1364,
2004-09-10_10:41,5845.78,5845.78,5845.78,5845.78,8224,163,1501,
2004-09-10_10:42,5848.70,5848.70,5848.70,5848.70,12240,260,1707,
2004-09-10_10:43,5848.55,5848.55,5848.55,5848.55,10265,225,1681,
2004-09-10_10:44,5844.35,5844.35,5844.35,5844.35,9790,183,1666,
2004-09-10_10:45,5847.45,5847.45,5847.45,5847.45,9918,187,1745,
2004-09-10_10:46,5847.27,5847.27,5847.27,5847.27,9991,205,1746,
2004-09-10_10:47,5841.61,5841.61,5841.61,5841.61,12590,225,1943,
2004-09-10_10:48,5842.30,5842.30,5842.30,5842.30,10576,250,1662,
2004-09-10_10:49,5841.78,5841.78,5841.78,5841.78,10928,242,1924,
2004-09-10_10:50,5843.38,5843.38,5843.38,5843.38,12224,237,1955,
2004-09-10_10:51,5841.09,5841.09,5841.09,5841.09,11002,228,2023,
2004-09-10_10:52,5839.81,5839.81,5839.81,5839.81,12215,283,1931,
2004-09-10_10:53,5840.83,5840.83,5840.83,5840.83,10013,191,1781,
2004-09-10_10:54,5842.89,5842.89,5842.89,5842.89,7287,146,1407,
2004-09-10_10:55,5843.23,5843.23,5843.23,5843.23,9162,209,1492,
2004-09-10_10:56,5840.89,5840.89,5840.89,5840.89,8971,222,1391,
2004-09-10_10:57,5843.23,5843.23,5843.23,5843.23,7522,180,1398,
2004-09-10_10:58,5845.59,5845.59,5845.59,5845.59,8405,193,1497,
2004-09-10_10:59,5848.34,5848.34,5848.34,5848.34,9681,213,1639,
2004-09-10_11:00,5849.67,5849.67,5849.67,5849.67,7382,138,1407,
2004-09-10_11:01,5849.12,5849.12,5849.12,5849.12,8089,187,1439,
2004-09-10_11:02,5849.58,5849.58,5849.58,5849.58,7802,176,1426,
2004-09-10_11:03,5850.63,5850.63,5850.63,5850.63,7365,145,1293,
2004-09-10_11:04,5850.29,5850.29,5850.29,5850.29,9466,213,1453,
2004-09-10_11:05,5852.58,5852.58,5852.58,5852.58,8813,175,1423,
2004-09-10_11:06,5854.90,5854.90,5854.90,5854.90,8544,178,1349,
2004-09-10_11:07,5854.06,5854.06,5854.06,5854.06,8492,164,1494,
2004-09-10_11:08,5855.33,5855.33,5855.33,5855.33,8933,161,1528,
2004-09-10_11:09,5856.17,5856.17,5856.17,5856.17,9650,190,1641,
2004-09-10_11:10,5853.92,5853.92,5853.92,5853.92,10000,182,1727,
2004-09-10_11:11,5853.70,5853.70,5853.70,5853.70,9662,183,1638,
2004-09-10_11:12,5851.46,5851.46,5851.46,5851.46,9143,161,1487,
2004-09-10_11:13,5851.41,5851.41,5851.41,5851.41,9182,170,1416,
2004-09-10_11:14,5850.43,5850.43,5850.43,5850.43,8087,140,1279,
2004-09-10_11:15,5850.92,5850.92,5850.92,5850.92,7180,148,1272,
2004-09-10_11:16,5850.51,5850.51,5850.51,5850.51,6119,127,1241,
2004-09-10_11:17,5853.06,5853.06,5853.06,5853.06,6674,146,1243,
2004-09-10_11:18,5851.53,5851.53,5851.53,5851.53,8429,196,1610,
2004-09-10_11:19,5851.17,5851.17,5851.17,5851.17,6063,137,1293,
2004-09-10_11:20,5852.58,5852.58,5852.58,5852.58,6785,144,1202,
2004-09-10_11:21,5851.25,5851.25,5851.25,5851.25,9343,203,1632,
2004-09-10_11:22,5853.37,5853.37,5853.37,5853.37,11182,226,1812,
2004-09-10_11:23,5854.87,5854.87,5854.87,5854.87,13190,241,1804,
2004-09-10_11:24,5855.13,5855.13,5855.13,5855.13,12591,225,1955,
2004-09-10_11:25,5857.21,5857.21,5857.21,5857.21,16299,309,2261,
2004-09-10_11:26,5856.13,5856.13,5856.13,5856.13,14556,296,2238,
2004-09-10_11:27,5856.38,5856.38,5856.38,5856.38,14733,292,2398,
2004-09-10_11:28,5858.75,5858.75,5858.75,5858.75,11503,251,1939,
2004-09-10_11:29,5855.96,5855.96,5855.96,5855.96,12619,246,2173,
2004-09-10_11:30,5857.61,5857.61,5857.61,5857.61,11156,213,1818,
2004-09-10_11:31,5856.51,5856.51,5856.51,5856.51,10947,225,1824,
2004-09-10_11:32,5860.67,5860.67,5860.67,5860.67,11732,242,1737,
2004-09-10_11:33,5857.26,5857.26,5857.26,5857.26,11730,210,1812,
2004-09-10_11:34,5857.99,5857.99,5857.99,5857.99,9344,182,1758,
2004-09-10_11:35,5857.12,5857.12,5857.12,5857.12,11060,200,1737,
2004-09-10_11:36,5857.07,5857.07,5857.07,5857.07,9385,161,1455,
2004-09-10_11:37,5855.55,5855.55,5855.55,5855.55,8604,151,1542,
2004-09-10_11:38,5854.91,5854.91,5854.91,5854.91,8890,160,1704,
2004-09-10_11:39,5856.59,5856.59,5856.59,5856.59,9178,183,1566,
2004-09-10_11:40,5854.33,5854.33,5854.33,5854.33,10018,171,1434,
2004-09-10_11:41,5857.52,5857.52,5857.52,5857.52,7971,149,1385,
2004-09-10_11:42,5855.81,5855.81,5855.81,5855.81,7288,132,1443,
2004-09-10_11:43,5856.89,5856.89,5856.89,5856.89,7417,152,1384,
2004-09-10_11:44,5853.13,5853.13,5853.13,5853.13,6848,133,1234,
2004-09-10_11:45,5853.96,5853.96,5853.96,5853.96,6875,131,1290,
2004-09-10_11:46,5853.02,5853.02,5853.02,5853.02,7782,144,1342,
2004-09-10_11:47,5851.95,5851.95,5851.95,5851.95,9379,161,1545,
2004-09-10_11:48,5855.17,5855.17,5855.17,5855.17,7141,135,1429,
2004-09-10_11:49,5852.33,5852.33,5852.33,5852.33,7805,147,1437,
2004-09-10_11:50,5852.77,5852.77,5852.77,5852.77,6010,117,1170,
2004-09-10_11:51,5853.53,5853.53,5853.53,5853.53,7931,171,1427,
2004-09-10_11:52,5853.11,5853.11,5853.11,5853.11,5937,117,1178,
2004-09-10_11:53,5855.36,5855.36,5855.36,5855.36,5372,114,1117,
2004-09-10_11:54,5850.30,5850.30,5850.30,5850.30,5340,110,1099,
2004-09-10_11:55,5850.80,5850.80,5850.80,5850.80,6084,116,1190,
2004-09-10_11:56,5849.94,5849.94,5849.94,5849.94,6751,132,1281,
2004-09-10_11:57,5851.13,5851.13,5851.13,5851.13,7173,154,1429,
2004-09-10_11:58,5848.78,5848.78,5848.78,5848.78,7490,140,1297,
2004-09-10_11:59,5844.72,5844.72,5844.72,5844.72,8259,157,1278,
2004-09-10_12:00,5845.76,5845.76,5845.76,5845.76,7175,143,1141,
2004-09-10_12:01,5843.68,5843.68,5843.68,5843.68,8823,197,1486,
2004-09-10_12:02,5845.02,5845.02,5845.02,5845.02,8582,183,1593,
2004-09-10_12:03,5845.82,5845.82,5845.82,5845.82,7877,189,1361,
2004-09-10_12:04,5843.95,5843.95,5843.95,5843.95,6632,141,1260,
2004-09-10_12:05,5844.22,5844.22,5844.22,5844.22,7815,181,1418,
2004-09-10_12:06,5842.50,5842.50,5842.50,5842.50,9488,210,1550,
2004-09-10_12:07,5843.90,5843.90,5843.90,5843.90,11861,285,1899,
2004-09-10_12:08,5840.21,5840.21,5840.21,5840.21,11254,268,1916,
2004-09-10_12:09,5841.88,5841.88,5841.88,5841.88,9315,199,1690,
2004-09-10_12:10,5840.01,5840.01,5840.01,5840.01,10889,228,1836,
2004-09-10_12:11,5838.81,5838.81,5838.81,5838.81,9540,198,1608,
2004-09-10_12:12,5839.45,5839.45,5839.45,5839.45,8849,186,1585,
2004-09-10_12:13,5834.68,5834.68,5834.68,5834.68,10419,220,1554,
2004-09-10_12:14,5837.28,5837.28,5837.28,5837.28,8894,209,1639,
2004-09-10_12:15,5837.33,5837.33,5837.33,5837.33,7980,176,1397,
2004-09-10_12:16,5835.91,5835.91,5835.91,5835.91,7924,178,1439,
2004-09-10_12:17,5836.33,5836.33,5836.33,5836.33,6746,152,1256,
2004-09-10_12:18,5836.41,5836.41,5836.41,5836.41,5158,120,1066,
2004-09-10_12:19,5834.67,5834.67,5834.67,5834.67,6691,133,1259,
2004-09-10_12:20,5837.91,5837.91,5837.91,5837.91,5159,105,1007,
2004-09-10_12:21,5836.79,5836.79,5836.79,5836.79,6001,123,1103,
2004-09-10_12:22,5839.12,5839.12,5839.12,5839.12,6969,129,1164,
2004-09-10_12:23,5841.68,5841.68,5841.68,5841.68,5875,113,1161,
2004-09-10_12:24,5841.35,5841.35,5841.35,5841.35,7508,159,1463,
2004-09-10_12:25,5840.34,5840.34,5840.34,5840.34,6497,120,1095,
2004-09-10_12:26,5843.01,5843.01,5843.01,5843.01,5895,119,1092,
2004-09-10_12:27,5842.08,5842.08,5842.08,5842.08,6737,128,1252,
2004-09-10_12:28,5842.09,5842.09,5842.09,5842.09,5384,104,1007,
2004-09-10_12:29,5839.43,5839.43,5839.43,5839.43,5790,120,1179,
2004-09-10_12:30,5841.14,5841.14,5841.14,5841.14,5092,98,974,
2004-09-10_12:31,5840.61,5840.61,5840.61,5840.61,5334,97,1059,
2004-09-10_12:32,5840.89,5840.89,5840.89,5840.89,6000,122,1076,
2004-09-10_12:33,5839.20,5839.20,5839.20,5839.20,6861,122,1169,
2004-09-10_12:34,5840.07,5840.07,5840.07,5840.07,6656,140,1184,
2004-09-10_12:35,5838.42,5838.42,5838.42,5838.42,7177,132,1256,
2004-09-10_12:36,5838.14,5838.14,5838.14,5838.14,7999,139,1300,
2004-09-10_12:37,5841.40,5841.40,5841.40,5841.40,7548,150,1448,
2004-09-10_12:38,5842.25,5842.25,5842.25,5842.25,8438,157,1542,
2004-09-10_12:39,5841.56,5841.56,5841.56,5841.56,7371,137,1469,
2004-09-10_12:40,5841.02,5841.02,5841.02,5841.02,9341,169,1758,
2004-09-10_12:41,5842.51,5842.51,5842.51,5842.51,10384,201,1876,
2004-09-10_12:42,5841.97,5841.97,5841.97,5841.97,8434,160,1642,
2004-09-10_12:43,5844.26,5844.26,5844.26,5844.26,9763,194,1472,
2004-09-10_12:44,5843.45,5843.45,5843.45,5843.45,10753,205,1853,
2004-09-10_12:45,5842.63,5842.63,5842.63,5842.63,8780,157,1470,
2004-09-10_12:46,5845.41,5845.41,5845.41,5845.41,8792,160,1528,
2004-09-10_12:47,5843.31,5843.31,5843.31,5843.31,8705,177,1665,
2004-09-10_12:48,5845.35,5845.35,5845.35,5845.35,8866,180,1574,
2004-09-10_12:49,5848.87,5848.87,5848.87,5848.87,8216,190,1511,
2004-09-10_12:50,5848.43,5848.43,5848.43,5848.43,8768,179,1660,
2004-09-10_12:51,5847.40,5847.40,5847.40,5847.40,7912,147,1389,
2004-09-10_12:52,5849.74,5849.74,5849.74,5849.74,9249,158,1494,
2004-09-10_12:53,5847.76,5847.76,5847.76,5847.76,10459,199,1665,
2004-09-10_12:54,5847.55,5847.55,5847.55,5847.55,10097,203,1672,
2004-09-10_12:55,5847.26,5847.26,5847.26,5847.26,9802,207,1786,
2004-09-10_12:56,5845.51,5845.51,5845.51,5845.51,9739,180,1751,
2004-09-10_12:57,5845.53,5845.53,5845.53,5845.53,10988,206,1874,
2004-09-10_12:58,5843.89,5843.89,5843.89,5843.89,12161,228,2052,
2004-09-10_12:59,5847.31,5847.31,5847.31,5847.31,10652,196,1715,
2004-09-10_13:00,5841.07,5841.07,5841.07,5841.07,10546,208,1905,
2004-09-10_13:01,5843.89,5843.89,5843.89,5843.89,9713,189,1788,
2004-09-10_13:02,5838.03,5838.03,5838.03,5838.03,9442,182,1754,
2004-09-10_13:03,5842.51,5842.51,5842.51,5842.51,9657,175,1708,
2004-09-10_13:04,5840.81,5840.81,5840.81,5840.81,12874,249,2114,
2004-09-10_13:05,5844.60,5844.60,5844.60,5844.60,12088,232,2044,
2004-09-10_13:06,5840.00,5840.00,5840.00,5840.00,9325,200,1843,
2004-09-10_13:07,5840.33,5840.33,5840.33,5840.33,12938,278,2289,
2004-09-10_13:08,5836.84,5836.84,5836.84,5836.84,11075,234,2120,
2004-09-10_13:09,5840.08,5840.08,5840.08,5840.08,12644,265,2237,
2004-09-10_13:10,5838.53,5838.53,5838.53,5838.53,14459,306,2453,
2004-09-10_13:11,5836.77,5836.77,5836.77,5836.77,13250,281,2232,
2004-09-10_13:12,5837.08,5837.08,5837.08,5837.08,15029,278,2563,
2004-09-10_13:13,5838.54,5838.54,5838.54,5838.54,14183,301,2562,
2004-09-10_13:14,5834.28,5834.28,5834.28,5834.28,12941,252,2498,
2004-09-10_13:15,5838.22,5838.22,5838.22,5838.22,11729,259,2390,
2004-09-10_13:16,5838.87,5838.87,5838.87,5838.87,16081,328,2502,
2004-09-10_13:17,5835.75,5835.75,5835.75,5835.75,16757,350,2963,
2004-09-10_13:18,5835.35,5835.35,5835.35,5835.35,13931,273,2599,
2004-09-10_13:19,5834.56,5834.56,5834.56,5834.56,16072,366,2657,
2004-09-10_13:20,5835.31,5835.31,5835.31,5835.31,14758,288,2653,
2004-09-10_13:21,5837.87,5837.87,5837.87,5837.87,16147,327,3000,
2004-09-10_13:22,5840.96,5840.96,5840.96,5840.96,20353,399,3434,
2004-09-10_13:23,5845.73,5845.73,5845.73,5845.73,21164,420,3621,
2004-09-10_13:24,5844.18,5844.18,5844.18,5844.18,22603,449,4019,
2004-09-10_13:25,5843.75,5843.75,5843.75,5843.75,29791,593,4589,
2004-09-10_13:26,5843.56,5843.56,5843.56,5843.56,0,0,0,
2004-09-10_13:27,5843.56,5843.56,5843.56,5843.56,0,0,0,
2004-09-10_13:28,5843.56,5843.56,5843.56,5843.56,0,0,0,
2004-09-10_13:29,5843.56,5843.56,5843.56,5843.56,0,0,0,
2004-09-10_13:30,5846.19,5846.19,5846.19,5846.19,188184,4197,31725,
2004-09-13_09:01,5917.61,5917.61,5917.61,5917.61,151715,3331,24501,
2004-09-13_09:02,5916.22,5916.22,5916.22,5916.22,51476,1183,8047,
2004-09-13_09:03,5915.83,5915.83,5915.83,5915.83,44052,959,7423,
2004-09-13_09:04,5915.28,5915.28,5915.28,5915.28,46971,1093,7649,
2004-09-13_09:05,5911.59,5911.59,5911.59,5911.59,39616,879,6503,
2004-09-13_09:06,5912.12,5912.12,5912.12,5912.12,39980,827,6340,
2004-09-13_09:07,5913.71,5913.71,5913.71,5913.71,39363,866,6119,
2004-09-13_09:08,5920.94,5920.94,5920.94,5920.94,40462,906,6094,
2004-09-13_09:09,5924.09,5924.09,5924.09,5924.09,38688,877,6279,
2004-09-13_09:10,5923.96,5923.96,5923.96,5923.96,38369,782,5727,
2004-09-13_09:11,5921.95,5921.95,5921.95,5921.95,39743,896,6154,
2004-09-13_09:12,5921.80,5921.80,5921.80,5921.80,35318,758,5602,
2004-09-13_09:13,5916.10,5916.10,5916.10,5916.10,33185,715,5305,
2004-09-13_09:14,5913.73,5913.73,5913.73,5913.73,34424,726,5011,
2004-09-13_09:15,5911.55,5911.55,5911.55,5911.55,29072,637,4643,
2004-09-13_09:16,5908.76,5908.76,5908.76,5908.76,20399,466,3964,
2004-09-13_09:17,5904.24,5904.24,5904.24,5904.24,24069,522,4086,
2004-09-13_09:18,5904.72,5904.72,5904.72,5904.72,20896,456,3708,
2004-09-13_09:19,5909.70,5909.70,5909.70,5909.70,24463,578,4071,
2004-09-13_09:20,5907.47,5907.47,5907.47,5907.47,26198,528,4046,
2004-09-13_09:21,5910.20,5910.20,5910.20,5910.20,22991,536,3758,
2004-09-13_09:22,5909.73,5909.73,5909.73,5909.73,22319,525,3620,
2004-09-13_09:23,5913.81,5913.81,5913.81,5913.81,20957,466,3618,
2004-09-13_09:24,5909.44,5909.44,5909.44,5909.44,26742,619,4119,
2004-09-13_09:25,5911.07,5911.07,5911.07,5911.07,24383,485,4280,
2004-09-13_09:26,5908.12,5908.12,5908.12,5908.12,25458,521,4305,
2004-09-13_09:27,5905.10,5905.10,5905.10,5905.10,24759,528,4208,
2004-09-13_09:28,5902.05,5902.05,5902.05,5902.05,23160,509,3975,
2004-09-13_09:29,5899.52,5899.52,5899.52,5899.52,25228,533,4001,
2004-09-13_09:30,5907.22,5907.22,5907.22,5907.22,27924,614,4069,
2004-09-13_09:31,5902.29,5902.29,5902.29,5902.29,18818,381,3242,
2004-09-13_09:32,5906.57,5906.57,5906.57,5906.57,18969,395,3169,
2004-09-13_09:33,5910.83,5910.83,5910.83,5910.83,20821,437,3232,
2004-09-13_09:34,5909.51,5909.51,5909.51,5909.51,18219,408,3143,
2004-09-13_09:35,5905.01,5905.01,5905.01,5905.01,19517,391,2852,
2004-09-13_09:36,5903.60,5903.60,5903.60,5903.60,16354,325,2808,
2004-09-13_09:37,5909.01,5909.01,5909.01,5909.01,17611,371,2742,
2004-09-13_09:38,5904.10,5904.10,5904.10,5904.10,16975,349,2798,
2004-09-13_09:39,5903.35,5903.35,5903.35,5903.35,18956,483,3096,
2004-09-13_09:40,5906.79,5906.79,5906.79,5906.79,20370,499,3321,
2004-09-13_09:41,5909.73,5909.73,5909.73,5909.73,23135,563,3487,
2004-09-13_09:42,5909.05,5909.05,5909.05,5909.05,22022,516,3685,
2004-09-13_09:43,5919.34,5919.34,5919.34,5919.34,27805,666,4031,
2004-09-13_09:44,5917.24,5917.24,5917.24,5917.24,26164,594,4145,
2004-09-13_09:45,5917.04,5917.04,5917.04,5917.04,24110,569,3989,
2004-09-13_09:46,5915.88,5915.88,5915.88,5915.88,25668,607,4004,
2004-09-13_09:47,5913.63,5913.63,5913.63,5913.63,20443,469,3301,
2004-09-13_09:48,5908.67,5908.67,5908.67,5908.67,20173,453,3142,
2004-09-13_09:49,5911.10,5911.10,5911.10,5911.10,17119,407,2744,
2004-09-13_09:50,5912.46,5912.46,5912.46,5912.46,15928,340,2742,
2004-09-13_09:51,5908.69,5908.69,5908.69,5908.69,16254,379,2713,
2004-09-13_09:52,5909.27,5909.27,5909.27,5909.27,15657,367,2499,
2004-09-13_09:53,5907.38,5907.38,5907.38,5907.38,14798,331,2371,
2004-09-13_09:54,5912.25,5912.25,5912.25,5912.25,15389,336,2348,
2004-09-13_09:55,5909.49,5909.49,5909.49,5909.49,13563,289,2112,
2004-09-13_09:56,5904.19,5904.19,5904.19,5904.19,14294,291,2307,
2004-09-13_09:57,5909.00,5909.00,5909.00,5909.00,12342,240,1987,
2004-09-13_09:58,5907.94,5907.94,5907.94,5907.94,13709,323,2078,
2004-09-13_09:59,5910.39,5910.39,5910.39,5910.39,13659,326,2318,
2004-09-13_10:00,5906.50,5906.50,5906.50,5906.50,12735,268,2017,
2004-09-13_10:01,5907.37,5907.37,5907.37,5907.37,13494,266,2020,
2004-09-13_10:02,5904.92,5904.92,5904.92,5904.92,13957,306,2149,
2004-09-13_10:03,5901.78,5901.78,5901.78,5901.78,12080,289,2018,
2004-09-13_10:04,5901.13,5901.13,5901.13,5901.13,12027,283,1974,
2004-09-13_10:05,5896.90,5896.90,5896.90,5896.90,15055,312,2379,
2004-09-13_10:06,5898.57,5898.57,5898.57,5898.57,14133,337,2374,
2004-09-13_10:07,5894.33,5894.33,5894.33,5894.33,12906,274,2058,
2004-09-13_10:08,5889.67,5889.67,5889.67,5889.67,12909,286,2056,
2004-09-13_10:09,5888.95,5888.95,5888.95,5888.95,17745,438,2816,
2004-09-13_10:10,5890.68,5890.68,5890.68,5890.68,17794,418,3006,
2004-09-13_10:11,5889.73,5889.73,5889.73,5889.73,15500,337,2655,
2004-09-13_10:12,5893.32,5893.32,5893.32,5893.32,14097,317,2469,
2004-09-13_10:13,5893.34,5893.34,5893.34,5893.34,13987,325,2348,
2004-09-13_10:14,5898.27,5898.27,5898.27,5898.27,13929,336,2309,
2004-09-13_10:15,5893.21,5893.21,5893.21,5893.21,9822,244,1908,
2004-09-13_10:16,5903.65,5903.65,5903.65,5903.65,9193,222,1839,
2004-09-13_10:17,5895.95,5895.95,5895.95,5895.95,9749,231,1650,
2004-09-13_10:18,5896.26,5896.26,5896.26,5896.26,9697,234,1689,
2004-09-13_10:19,5901.91,5901.91,5901.91,5901.91,8713,213,1643,
2004-09-13_10:20,5900.60,5900.60,5900.60,5900.60,9602,226,1825,
2004-09-13_10:21,5901.65,5901.65,5901.65,5901.65,12642,341,2135,
2004-09-13_10:22,5902.10,5902.10,5902.10,5902.10,10099,243,1884,
2004-09-13_10:23,5901.01,5901.01,5901.01,5901.01,12783,279,1840,
2004-09-13_10:24,5908.90,5908.90,5908.90,5908.90,18024,349,2356,
2004-09-13_10:25,5905.44,5905.44,5905.44,5905.44,12046,239,2020,
2004-09-13_10:26,5906.91,5906.91,5906.91,5906.91,13478,290,2098,
2004-09-13_10:27,5906.35,5906.35,5906.35,5906.35,17885,355,2740,
2004-09-13_10:28,5908.35,5908.35,5908.35,5908.35,20405,434,2980,
2004-09-13_10:29,5907.33,5907.33,5907.33,5907.33,19478,424,2870,
2004-09-13_10:30,5909.12,5909.12,5909.12,5909.12,14562,312,2454,
2004-09-13_10:31,5908.58,5908.58,5908.58,5908.58,11706,256,2310,
2004-09-13_10:32,5909.89,5909.89,5909.89,5909.89,13379,292,2094,
2004-09-13_10:33,5912.86,5912.86,5912.86,5912.86,15064,335,2465,
2004-09-13_10:34,5910.45,5910.45,5910.45,5910.45,14093,306,2339,
2004-09-13_10:35,5910.55,5910.55,5910.55,5910.55,12864,242,2011,
2004-09-13_10:36,5908.23,5908.23,5908.23,5908.23,11284,242,1979,
2004-09-13_10:37,5908.40,5908.40,5908.40,5908.40,10653,222,1792,
2004-09-13_10:38,5910.48,5910.48,5910.48,5910.48,12096,271,1869,
2004-09-13_10:39,5907.54,5907.54,5907.54,5907.54,12014,278,1856,
2004-09-13_10:40,5907.21,5907.21,5907.21,5907.21,13262,255,1777,
2004-09-13_10:41,5905.44,5905.44,5905.44,5905.44,10758,216,1607,
2004-09-13_10:42,5912.97,5912.97,5912.97,5912.97,11649,259,1939,
2004-09-13_10:43,5908.30,5908.30,5908.30,5908.30,11336,211,1871,
2004-09-13_10:44,5908.10,5908.10,5908.10,5908.10,13063,207,1767,
2004-09-13_10:45,5906.32,5906.32,5906.32,5906.32,12034,260,1891,
2004-09-13_10:46,5915.12,5915.12,5915.12,5915.12,18134,458,2864,
2004-09-13_10:47,5913.64,5913.64,5913.64,5913.64,16756,388,2719,
2004-09-13_10:48,5914.67,5914.67,5914.67,5914.67,18080,419,2756,
2004-09-13_10:49,5913.23,5913.23,5913.23,5913.23,15724,340,2596,
2004-09-13_10:50,5914.86,5914.86,5914.86,5914.86,15840,324,2579,
2004-09-13_10:51,5918.73,5918.73,5918.73,5918.73,14668,331,2449,
2004-09-13_10:52,5916.02,5916.02,5916.02,5916.02,14212,287,2371,
2004-09-13_10:53,5919.59,5919.59,5919.59,5919.59,18220,402,2706,
2004-09-13_10:54,5917.42,5917.42,5917.42,5917.42,13223,283,2189,
2004-09-13_10:55,5920.95,5920.95,5920.95,5920.95,13800,291,2139,
2004-09-13_10:56,5920.35,5920.35,5920.35,5920.35,10202,225,2009,
2004-09-13_10:57,5915.51,5915.51,5915.51,5915.51,9995,196,1835,
2004-09-13_10:58,5915.98,5915.98,5915.98,5915.98,11726,255,1946,
2004-09-13_10:59,5915.25,5915.25,5915.25,5915.25,12856,280,1823,
2004-09-13_11:00,5912.92,5912.92,5912.92,5912.92,11931,245,1838,
2004-09-13_11:01,5912.34,5912.34,5912.34,5912.34,10807,217,1808,
2004-09-13_11:02,5914.83,5914.83,5914.83,5914.83,8696,201,1798,
2004-09-13_11:03,5908.56,5908.56,5908.56,5908.56,10555,216,1776,
2004-09-13_11:04,5912.68,5912.68,5912.68,5912.68,9028,212,1700,
2004-09-13_11:05,5912.15,5912.15,5912.15,5912.15,8986,178,1664,
2004-09-13_11:06,5915.06,5915.06,5915.06,5915.06,10235,208,1661,
2004-09-13_11:07,5912.90,5912.90,5912.90,5912.90,10123,184,1625,
2004-09-13_11:08,5914.75,5914.75,5914.75,5914.75,7531,168,1584,
2004-09-13_11:09,5914.47,5914.47,5914.47,5914.47,9210,162,1521,
2004-09-13_11:10,5920.09,5920.09,5920.09,5920.09,7407,158,1510,
2004-09-13_11:11,5917.52,5917.52,5917.52,5917.52,9459,183,1497,
2004-09-13_11:12,5921.41,5921.41,5921.41,5921.41,8648,195,1588,
2004-09-13_11:13,5921.78,5921.78,5921.78,5921.78,8740,172,1479,
2004-09-13_11:14,5921.03,5921.03,5921.03,5921.03,9673,217,1728,
2004-09-13_11:15,5918.16,5918.16,5918.16,5918.16,14067,368,2302,
2004-09-13_11:16,5915.16,5915.16,5915.16,5915.16,13357,281,1903,
2004-09-13_11:17,5918.12,5918.12,5918.12,5918.12,15361,309,2240,
2004-09-13_11:18,5922.82,5922.82,5922.82,5922.82,15193,319,2474,
2004-09-13_11:19,5925.46,5925.46,5925.46,5925.46,13727,289,2055,
2004-09-13_11:20,5921.04,5921.04,5921.04,5921.04,11165,244,1863,
2004-09-13_11:21,5924.81,5924.81,5924.81,5924.81,11269,242,1940,
2004-09-13_11:22,5925.66,5925.66,5925.66,5925.66,10019,230,1842,
2004-09-13_11:23,5925.19,5925.19,5925.19,5925.19,12658,283,2016,
2004-09-13_11:24,5920.29,5920.29,5920.29,5920.29,12021,272,1814,
2004-09-13_11:25,5921.64,5921.64,5921.64,5921.64,11151,207,1632,
2004-09-13_11:26,5924.97,5924.97,5924.97,5924.97,10479,223,1811,
2004-09-13_11:27,5923.18,5923.18,5923.18,5923.18,8913,210,1608,
2004-09-13_11:28,5925.34,5925.34,5925.34,5925.34,9683,221,1564,
2004-09-13_11:29,5924.71,5924.71,5924.71,5924.71,9805,243,1539,
2004-09-13_11:30,5925.04,5925.04,5925.04,5925.04,9459,197,1520,
2004-09-13_11:31,5919.89,5919.89,5919.89,5919.89,8005,177,1522,
2004-09-13_11:32,5921.91,5921.91,5921.91,5921.91,8740,187,1475,
2004-09-13_11:33,5920.30,5920.30,5920.30,5920.30,6480,132,1295,
2004-09-13_11:34,5921.30,5921.30,5921.30,5921.30,8687,194,1373,
2004-09-13_11:35,5919.04,5919.04,5919.04,5919.04,7366,167,1368,
2004-09-13_11:36,5920.35,5920.35,5920.35,5920.35,7753,161,1375,
2004-09-13_11:37,5915.41,5915.41,5915.41,5915.41,9589,161,1377,
2004-09-13_11:38,5922.87,5922.87,5922.87,5922.87,7201,141,1479,
2004-09-13_11:39,5921.39,5921.39,5921.39,5921.39,8222,183,1533,
2004-09-13_11:40,5917.89,5917.89,5917.89,5917.89,8393,162,1470,
2004-09-13_11:41,5919.11,5919.11,5919.11,5919.11,8061,167,1447,
2004-09-13_11:42,5921.14,5921.14,5921.14,5921.14,8691,154,1323,
2004-09-13_11:43,5920.72,5920.72,5920.72,5920.72,6955,130,1325,
2004-09-13_11:44,5920.79,5920.79,5920.79,5920.79,7643,148,1386,
2004-09-13_11:45,5920.55,5920.55,5920.55,5920.55,12983,239,1739,
2004-09-13_11:46,5922.12,5922.12,5922.12,5922.12,15205,307,2288,
2004-09-13_11:47,5924.35,5924.35,5924.35,5924.35,12744,298,2029,
2004-09-13_11:48,5925.59,5925.59,5925.59,5925.59,9833,228,1695,
2004-09-13_11:49,5923.24,5923.24,5923.24,5923.24,9066,203,1537,
2004-09-13_11:50,5924.51,5924.51,5924.51,5924.51,12056,265,1800,
2004-09-13_11:51,5929.26,5929.26,5929.26,5929.26,9764,217,1694,
2004-09-13_11:52,5926.43,5926.43,5926.43,5926.43,8839,178,1360,
2004-09-13_11:53,5925.28,5925.28,5925.28,5925.28,9657,197,1593,
2004-09-13_11:54,5923.52,5923.52,5923.52,5923.52,10177,191,1531,
2004-09-13_11:55,5922.15,5922.15,5922.15,5922.15,9274,211,1538,
2004-09-13_11:56,5924.65,5924.65,5924.65,5924.65,12494,335,2076,
2004-09-13_11:57,5927.33,5927.33,5927.33,5927.33,17003,449,3009,
2004-09-13_11:58,5927.86,5927.86,5927.86,5927.86,15671,383,2425,
2004-09-13_11:59,5929.16,5929.16,5929.16,5929.16,16541,404,2866,
2004-09-13_12:00,5930.11,5930.11,5930.11,5930.11,12758,305,2516,
2004-09-13_12:01,5928.37,5928.37,5928.37,5928.37,14198,330,2421,
2004-09-13_12:02,5929.67,5929.67,5929.67,5929.67,12631,298,2209,
2004-09-13_12:03,5928.36,5928.36,5928.36,5928.36,11592,256,1974,
2004-09-13_12:04,5926.19,5926.19,5926.19,5926.19,12196,266,2035,
2004-09-13_12:05,5921.23,5921.23,5921.23,5921.23,10868,215,1778,
2004-09-13_12:06,5921.61,5921.61,5921.61,5921.61,10314,220,1783,
2004-09-13_12:07,5923.33,5923.33,5923.33,5923.33,13219,259,1896,
2004-09-13_12:08,5919.66,5919.66,5919.66,5919.66,13414,263,1912,
2004-09-13_12:09,5918.55,5918.55,5918.55,5918.55,10038,232,1527,
2004-09-13_12:10,5921.56,5921.56,5921.56,5921.56,10850,175,1447,
2004-09-13_12:11,5919.01,5919.01,5919.01,5919.01,9682,200,1535,
2004-09-13_12:12,5917.60,5917.60,5917.60,5917.60,7738,197,1350,
2004-09-13_12:13,5919.58,5919.58,5919.58,5919.58,5937,129,1123,
2004-09-13_12:14,5917.71,5917.71,5917.71,5917.71,7665,158,1251,
2004-09-13_12:15,5922.40,5922.40,5922.40,5922.40,9267,197,1507,
2004-09-13_12:16,5920.99,5920.99,5920.99,5920.99,9480,187,1594,
2004-09-13_12:17,5921.91,5921.91,5921.91,5921.91,10262,228,1627,
2004-09-13_12:18,5919.08,5919.08,5919.08,5919.08,9961,202,1610,
2004-09-13_12:19,5924.00,5924.00,5924.00,5924.00,8829,163,1337,
2004-09-13_12:20,5919.37,5919.37,5919.37,5919.37,7687,158,1464,
2004-09-13_12:21,5920.89,5920.89,5920.89,5920.89,7836,177,1394,
2004-09-13_12:22,5921.20,5921.20,5921.20,5921.20,7183,152,1235,
2004-09-13_12:23,5922.78,5922.78,5922.78,5922.78,10261,243,1500,
2004-09-13_12:24,5920.04,5920.04,5920.04,5920.04,8149,173,1189,
2004-09-13_12:25,5928.86,5928.86,5928.86,5928.86,8626,205,1459,
2004-09-13_12:26,5926.30,5926.30,5926.30,5926.30,8322,199,1461,
2004-09-13_12:27,5927.01,5927.01,5927.01,5927.01,10239,250,1776,
2004-09-13_12:28,5925.77,5925.77,5925.77,5925.77,10347,257,1784,
2004-09-13_12:29,5924.85,5924.85,5924.85,5924.85,10152,245,1588,
2004-09-13_12:30,5923.63,5923.63,5923.63,5923.63,9520,205,1703,
2004-09-13_12:31,5920.29,5920.29,5920.29,5920.29,9720,215,1678,
2004-09-13_12:32,5921.94,5921.94,5921.94,5921.94,9113,185,1609,
2004-09-13_12:33,5929.23,5929.23,5929.23,5929.23,9872,233,1738,
2004-09-13_12:34,5925.80,5925.80,5925.80,5925.80,9684,207,1647,
2004-09-13_12:35,5925.44,5925.44,5925.44,5925.44,8589,184,1622,
2004-09-13_12:36,5924.47,5924.47,5924.47,5924.47,10865,221,1667,
2004-09-13_12:37,5924.27,5924.27,5924.27,5924.27,10385,211,1786,
2004-09-13_12:38,5922.65,5922.65,5922.65,5922.65,7517,162,1535,
2004-09-13_12:39,5922.73,5922.73,5922.73,5922.73,9616,208,1560,
2004-09-13_12:40,5922.29,5922.29,5922.29,5922.29,8309,184,1575,
2004-09-13_12:41,5922.00,5922.00,5922.00,5922.00,9238,213,1512,
2004-09-13_12:42,5924.47,5924.47,5924.47,5924.47,10616,299,1960,
2004-09-13_12:43,5923.47,5923.47,5923.47,5923.47,15084,489,2769,
2004-09-13_12:44,5932.68,5932.68,5932.68,5932.68,14485,365,2298,
2004-09-13_12:45,5926.58,5926.58,5926.58,5926.58,11542,243,2108,
2004-09-13_12:46,5928.89,5928.89,5928.89,5928.89,12908,291,2234,
2004-09-13_12:47,5925.85,5925.85,5925.85,5925.85,11598,258,1984,
2004-09-13_12:48,5931.04,5931.04,5931.04,5931.04,11484,267,1912,
2004-09-13_12:49,5928.78,5928.78,5928.78,5928.78,10993,242,2011,
2004-09-13_12:50,5932.06,5932.06,5932.06,5932.06,9647,202,1759,
2004-09-13_12:51,5934.52,5934.52,5934.52,5934.52,10151,227,1894,
2004-09-13_12:52,5932.33,5932.33,5932.33,5932.33,8638,174,1640,
2004-09-13_12:53,5927.67,5927.67,5927.67,5927.67,11023,233,1776,
2004-09-13_12:54,5930.64,5930.64,5930.64,5930.64,11809,260,1945,
2004-09-13_12:55,5935.38,5935.38,5935.38,5935.38,13778,299,2163,
2004-09-13_12:56,5934.00,5934.00,5934.00,5934.00,13326,315,2234,
2004-09-13_12:57,5934.56,5934.56,5934.56,5934.56,12464,285,2412,
2004-09-13_12:58,5936.80,5936.80,5936.80,5936.80,13756,352,2411,
2004-09-13_12:59,5936.51,5936.51,5936.51,5936.51,16140,413,2632,
2004-09-13_13:00,5941.13,5941.13,5941.13,5941.13,17868,389,2890,
2004-09-13_13:01,5940.68,5940.68,5940.68,5940.68,21391,468,3244,
2004-09-13_13:02,5942.16,5942.16,5942.16,5942.16,18050,363,2954,
2004-09-13_13:03,5938.41,5938.41,5938.41,5938.41,20450,437,3082,
2004-09-13_13:04,5939.12,5939.12,5939.12,5939.12,18233,380,2750,
2004-09-13_13:05,5937.40,5937.40,5937.40,5937.40,17276,388,3123,
2004-09-13_13:06,5931.75,5931.75,5931.75,5931.75,17130,371,3074,
2004-09-13_13:07,5930.06,5930.06,5930.06,5930.06,15227,387,2784,
2004-09-13_13:08,5924.09,5924.09,5924.09,5924.09,15868,355,2735,
2004-09-13_13:09,5924.41,5924.41,5924.41,5924.41,16065,319,2799,
2004-09-13_13:10,5924.90,5924.90,5924.90,5924.90,15634,346,2897,
2004-09-13_13:11,5924.00,5924.00,5924.00,5924.00,16807,347,2729,
2004-09-13_13:12,5919.99,5919.99,5919.99,5919.99,15296,301,2649,
2004-09-13_13:13,5922.02,5922.02,5922.02,5922.02,16501,359,2723,
2004-09-13_13:14,5920.80,5920.80,5920.80,5920.80,16204,358,2797,
2004-09-13_13:15,5924.89,5924.89,5924.89,5924.89,17765,412,2801,
2004-09-13_13:16,5924.42,5924.42,5924.42,5924.42,19448,485,3197,
2004-09-13_13:17,5927.02,5927.02,5927.02,5927.02,21758,563,3659,
2004-09-13_13:18,5932.81,5932.81,5932.81,5932.81,21809,504,3247,
2004-09-13_13:19,5929.58,5929.58,5929.58,5929.58,18827,422,3209,
2004-09-13_13:20,5931.33,5931.33,5931.33,5931.33,22474,505,3269,
2004-09-13_13:21,5928.13,5928.13,5928.13,5928.13,19618,414,3424,
2004-09-13_13:22,5928.64,5928.64,5928.64,5928.64,20048,441,3520,
2004-09-13_13:23,5933.66,5933.66,5933.66,5933.66,25591,597,4386,
2004-09-13_13:24,5933.13,5933.13,5933.13,5933.13,24884,557,4407,
2004-09-13_13:25,5931.07,5931.07,5931.07,5931.07,27974,633,5052,
2004-09-13_13:26,5931.06,5931.06,5931.06,5931.06,0,0,0,
2004-09-13_13:27,5931.06,5931.06,5931.06,5931.06,0,0,0,
2004-09-13_13:28,5931.06,5931.06,5931.06,5931.06,0,0,0,
2004-09-13_13:29,5931.06,5931.06,5931.06,5931.06,0,0,0,
2004-09-13_13:30,5928.22,5928.22,5928.22,5928.22,198392,4432,31945,
2004-09-14_09:01,5956.16,5956.16,5956.16,5956.16,143723,2943,22206,
2004-09-14_09:02,5953.34,5953.34,5953.34,5953.34,48925,1063,7470,
2004-09-14_09:03,5953.83,5953.83,5953.83,5953.83,47289,965,7274,
2004-09-14_09:04,5950.73,5950.73,5950.73,5950.73,50290,964,7191,
2004-09-14_09:05,5952.09,5952.09,5952.09,5952.09,42506,854,6528,
2004-09-14_09:06,5945.98,5945.98,5945.98,5945.98,38250,779,6426,
2004-09-14_09:07,5944.68,5944.68,5944.68,5944.68,36119,787,5941,
2004-09-14_09:08,5944.33,5944.33,5944.33,5944.33,38118,804,6055,
2004-09-14_09:09,5944.06,5944.06,5944.06,5944.06,36519,710,5672,
2004-09-14_09:10,5943.50,5943.50,5943.50,5943.50,32942,682,5708,
2004-09-14_09:11,5942.46,5942.46,5942.46,5942.46,39602,874,6158,
2004-09-14_09:12,5948.67,5948.67,5948.67,5948.67,39644,867,5911,
2004-09-14_09:13,5950.52,5950.52,5950.52,5950.52,39608,906,5984,
2004-09-14_09:14,5952.85,5952.85,5952.85,5952.85,38914,857,6316,
2004-09-14_09:15,5955.74,5955.74,5955.74,5955.74,37585,822,6317,
2004-09-14_09:16,5954.76,5954.76,5954.76,5954.76,42537,896,6295,
2004-09-14_09:17,5958.51,5958.51,5958.51,5958.51,39973,810,5995,
2004-09-14_09:18,5959.79,5959.79,5959.79,5959.79,38359,790,6052,
2004-09-14_09:19,5960.13,5960.13,5960.13,5960.13,34757,704,5481,
2004-09-14_09:20,5963.86,5963.86,5963.86,5963.86,33569,682,5210,
2004-09-14_09:21,5961.51,5961.51,5961.51,5961.51,32938,667,4805,
2004-09-14_09:22,5960.06,5960.06,5960.06,5960.06,30946,603,4811,
2004-09-14_09:23,5961.15,5961.15,5961.15,5961.15,37479,739,4922,
2004-09-14_09:24,5962.75,5962.75,5962.75,5962.75,29480,589,4484,
2004-09-14_09:25,5962.05,5962.05,5962.05,5962.05,27794,523,4348,
2004-09-14_09:26,5959.08,5959.08,5959.08,5959.08,30586,538,4357,
2004-09-14_09:27,5959.28,5959.28,5959.28,5959.28,30102,636,4365,
2004-09-14_09:28,5959.95,5959.95,5959.95,5959.95,33496,590,4621,
2004-09-14_09:29,5961.26,5961.26,5961.26,5961.26,33032,590,4766,
2004-09-14_09:30,5961.83,5961.83,5961.83,5961.83,32615,582,4971,
2004-09-14_09:31,5959.99,5959.99,5959.99,5959.99,28650,512,4480,
2004-09-14_09:32,5963.69,5963.69,5963.69,5963.69,28979,538,4413,
2004-09-14_09:33,5963.46,5963.46,5963.46,5963.46,25246,479,3997,
2004-09-14_09:34,5961.05,5961.05,5961.05,5961.05,22186,471,4062,
2004-09-14_09:35,5964.56,5964.56,5964.56,5964.56,28367,602,4681,
2004-09-14_09:36,5965.07,5965.07,5965.07,5965.07,29755,595,4517,
2004-09-14_09:37,5967.61,5967.61,5967.61,5967.61,28583,569,4406,
2004-09-14_09:38,5970.29,5970.29,5970.29,5970.29,28027,613,4470,
2004-09-14_09:39,5969.25,5969.25,5969.25,5969.25,29136,623,4462,
2004-09-14_09:40,5965.48,5965.48,5965.48,5965.48,25327,528,4448,
2004-09-14_09:41,5965.66,5965.66,5965.66,5965.66,26918,560,4530,
2004-09-14_09:42,5960.64,5960.64,5960.64,5960.64,24328,512,4139,
2004-09-14_09:43,5962.14,5962.14,5962.14,5962.14,25293,551,4138,
2004-09-14_09:44,5966.60,5966.60,5966.60,5966.60,27130,573,4285,
2004-09-14_09:45,5961.96,5961.96,5961.96,5961.96,24125,510,4193,
2004-09-14_09:46,5961.75,5961.75,5961.75,5961.75,23451,561,3618,
2004-09-14_09:47,5961.45,5961.45,5961.45,5961.45,28356,633,4108,
2004-09-14_09:48,5961.94,5961.94,5961.94,5961.94,25525,525,4008,
2004-09-14_09:49,5958.79,5958.79,5958.79,5958.79,28068,628,4172,
2004-09-14_09:50,5958.38,5958.38,5958.38,5958.38,22372,511,3795,
2004-09-14_09:51,5954.35,5954.35,5954.35,5954.35,26257,598,4187,
2004-09-14_09:52,5952.62,5952.62,5952.62,5952.62,21648,425,3670,
2004-09-14_09:53,5946.37,5946.37,5946.37,5946.37,23615,505,4004,
2004-09-14_09:54,5948.44,5948.44,5948.44,5948.44,28605,588,4146,
2004-09-14_09:55,5949.14,5949.14,5949.14,5949.14,27229,597,4322,
2004-09-14_09:56,5944.92,5944.92,5944.92,5944.92,22197,452,3749,
2004-09-14_09:57,5939.19,5939.19,5939.19,5939.19,21740,453,3304,
2004-09-14_09:58,5943.15,5943.15,5943.15,5943.15,20291,419,3194,
2004-09-14_09:59,5942.43,5942.43,5942.43,5942.43,21341,458,3184,
2004-09-14_10:00,5948.07,5948.07,5948.07,5948.07,14962,304,2824,
2004-09-14_10:01,5945.56,5945.56,5945.56,5945.56,14694,277,2512,
2004-09-14_10:02,5946.00,5946.00,5946.00,5946.00,10560,220,2047,
2004-09-14_10:03,5951.26,5951.26,5951.26,5951.26,12415,265,2342,
2004-09-14_10:04,5951.74,5951.74,5951.74,5951.74,12538,287,2468,
2004-09-14_10:05,5950.99,5950.99,5950.99,5950.99,17052,369,2961,
2004-09-14_10:06,5948.66,5948.66,5948.66,5948.66,15686,330,2669,
2004-09-14_10:07,5948.38,5948.38,5948.38,5948.38,16745,326,2668,
2004-09-14_10:08,5952.24,5952.24,5952.24,5952.24,16913,292,2603,
2004-09-14_10:09,5948.22,5948.22,5948.22,5948.22,12292,221,2231,
2004-09-14_10:10,5953.17,5953.17,5953.17,5953.17,11144,220,2046,
2004-09-14_10:11,5950.23,5950.23,5950.23,5950.23,15994,278,2417,
2004-09-14_10:12,5954.49,5954.49,5954.49,5954.49,15124,281,2467,
2004-09-14_10:13,5952.93,5952.93,5952.93,5952.93,14916,246,2507,
2004-09-14_10:14,5953.11,5953.11,5953.11,5953.11,12312,213,2106,
2004-09-14_10:15,5952.97,5952.97,5952.97,5952.97,14641,283,2351,
2004-09-14_10:16,5953.92,5953.92,5953.92,5953.92,17482,291,2468,
2004-09-14_10:17,5951.04,5951.04,5951.04,5951.04,20118,362,3219,
2004-09-14_10:18,5956.72,5956.72,5956.72,5956.72,16218,283,2621,
2004-09-14_10:19,5954.04,5954.04,5954.04,5954.04,15975,291,2698,
2004-09-14_10:20,5954.37,5954.37,5954.37,5954.37,19059,369,3164,
2004-09-14_10:21,5953.50,5953.50,5953.50,5953.50,19144,342,2997,
2004-09-14_10:22,5952.94,5952.94,5952.94,5952.94,17390,319,2701,
2004-09-14_10:23,5953.18,5953.18,5953.18,5953.18,21530,333,3175,
2004-09-14_10:24,5954.14,5954.14,5954.14,5954.14,21166,398,2938,
2004-09-14_10:25,5955.80,5955.80,5955.80,5955.80,14993,303,2547,
2004-09-14_10:26,5954.94,5954.94,5954.94,5954.94,15948,305,2702,
2004-09-14_10:27,5955.06,5955.06,5955.06,5955.06,13475,259,2319,
2004-09-14_10:28,5953.45,5953.45,5953.45,5953.45,13178,240,2112,
2004-09-14_10:29,5951.99,5951.99,5951.99,5951.99,14023,266,2330,
2004-09-14_10:30,5959.90,5959.90,5959.90,5959.90,13129,237,2222,
2004-09-14_10:31,5957.25,5957.25,5957.25,5957.25,13384,262,2297,
2004-09-14_10:32,5953.28,5953.28,5953.28,5953.28,14496,271,2425,
2004-09-14_10:33,5952.79,5952.79,5952.79,5952.79,12659,247,2587,
2004-09-14_10:34,5955.18,5955.18,5955.18,5955.18,14743,275,2480,
2004-09-14_10:35,5954.44,5954.44,5954.44,5954.44,14382,294,2354,
2004-09-14_10:36,5956.96,5956.96,5956.96,5956.96,15427,349,2479,
2004-09-14_10:37,5955.52,5955.52,5955.52,5955.52,13551,282,2308,
2004-09-14_10:38,5954.87,5954.87,5954.87,5954.87,14711,306,2577,
2004-09-14_10:39,5954.75,5954.75,5954.75,5954.75,14400,316,2612,
2004-09-14_10:40,5956.40,5956.40,5956.40,5956.40,14034,309,2386,
2004-09-14_10:41,5957.90,5957.90,5957.90,5957.90,14004,280,2233,
2004-09-14_10:42,5957.96,5957.96,5957.96,5957.96,15613,339,2385,
2004-09-14_10:43,5963.29,5963.29,5963.29,5963.29,13693,298,2426,
2004-09-14_10:44,5962.84,5962.84,5962.84,5962.84,13886,263,2417,
2004-09-14_10:45,5958.33,5958.33,5958.33,5958.33,12429,234,2081,
2004-09-14_10:46,5957.11,5957.11,5957.11,5957.11,13739,258,2183,
2004-09-14_10:47,5960.24,5960.24,5960.24,5960.24,12289,260,2122,
2004-09-14_10:48,5956.67,5956.67,5956.67,5956.67,11958,253,2129,
2004-09-14_10:49,5957.76,5957.76,5957.76,5957.76,11676,237,1988,
2004-09-14_10:50,5954.86,5954.86,5954.86,5954.86,11733,260,2133,
2004-09-14_10:51,5956.60,5956.60,5956.60,5956.60,10474,229,1854,
2004-09-14_10:52,5955.38,5955.38,5955.38,5955.38,12579,304,1938,
2004-09-14_10:53,5951.99,5951.99,5951.99,5951.99,11305,235,1858,
2004-09-14_10:54,5952.20,5952.20,5952.20,5952.20,12178,255,1869,
2004-09-14_10:55,5950.15,5950.15,5950.15,5950.15,12665,270,2007,
2004-09-14_10:56,5948.88,5948.88,5948.88,5948.88,13526,277,2152,
2004-09-14_10:57,5946.65,5946.65,5946.65,5946.65,14495,346,2388,
2004-09-14_10:58,5946.91,5946.91,5946.91,5946.91,17958,358,2990,
2004-09-14_10:59,5949.51,5949.51,5949.51,5949.51,19679,423,3145,
2004-09-14_11:00,5945.55,5945.55,5945.55,5945.55,18073,378,3035,
2004-09-14_11:01,5945.59,5945.59,5945.59,5945.59,16577,384,2786,
2004-09-14_11:02,5945.46,5945.46,5945.46,5945.46,17734,360,2839,
2004-09-14_11:03,5942.83,5942.83,5942.83,5942.83,16280,337,2655,
2004-09-14_11:04,5943.13,5943.13,5943.13,5943.13,13002,292,2409,
2004-09-14_11:05,5944.14,5944.14,5944.14,5944.14,12545,234,2144,
2004-09-14_11:06,5943.69,5943.69,5943.69,5943.69,12348,259,2149,
2004-09-14_11:07,5944.73,5944.73,5944.73,5944.73,12229,235,1913,
2004-09-14_11:08,5949.22,5949.22,5949.22,5949.22,10764,215,1876,
2004-09-14_11:09,5952.08,5952.08,5952.08,5952.08,10978,229,1862,
2004-09-14_11:10,5950.85,5950.85,5950.85,5950.85,12272,272,2203,
2004-09-14_11:11,5950.68,5950.68,5950.68,5950.68,9708,207,1846,
2004-09-14_11:12,5952.97,5952.97,5952.97,5952.97,8082,181,1629,
2004-09-14_11:13,5948.24,5948.24,5948.24,5948.24,8835,201,1634,
2004-09-14_11:14,5954.12,5954.12,5954.12,5954.12,9322,233,1703,
2004-09-14_11:15,5949.21,5949.21,5949.21,5949.21,6534,144,1149,
2004-09-14_11:16,5951.95,5951.95,5951.95,5951.95,8307,152,1594,
2004-09-14_11:17,5951.84,5951.84,5951.84,5951.84,6529,128,1263,
2004-09-14_11:18,5951.33,5951.33,5951.33,5951.33,7535,153,1286,
2004-09-14_11:19,5945.97,5945.97,5945.97,5945.97,8355,157,1433,
2004-09-14_11:20,5947.93,5947.93,5947.93,5947.93,8849,178,1577,
2004-09-14_11:21,5949.85,5949.85,5949.85,5949.85,7847,157,1515,
2004-09-14_11:22,5946.75,5946.75,5946.75,5946.75,9784,195,1655,
2004-09-14_11:23,5946.96,5946.96,5946.96,5946.96,8811,183,1635,
2004-09-14_11:24,5946.75,5946.75,5946.75,5946.75,7760,139,1529,
2004-09-14_11:25,5948.81,5948.81,5948.81,5948.81,10342,232,1715,
2004-09-14_11:26,5947.29,5947.29,5947.29,5947.29,11486,226,1819,
2004-09-14_11:27,5949.22,5949.22,5949.22,5949.22,11763,242,1926,
2004-09-14_11:28,5946.79,5946.79,5946.79,5946.79,15529,333,2643,
2004-09-14_11:29,5946.08,5946.08,5946.08,5946.08,13199,275,2341,
2004-09-14_11:30,5945.29,5945.29,5945.29,5945.29,14505,288,2523,
2004-09-14_11:31,5943.91,5943.91,5943.91,5943.91,15554,293,2505,
2004-09-14_11:32,5940.54,5940.54,5940.54,5940.54,15202,298,2375,
2004-09-14_11:33,5943.26,5943.26,5943.26,5943.26,16253,309,2329,
2004-09-14_11:34,5942.31,5942.31,5942.31,5942.31,15722,296,2534,
2004-09-14_11:35,5938.68,5938.68,5938.68,5938.68,14827,315,2451,
2004-09-14_11:36,5933.60,5933.60,5933.60,5933.60,17635,337,2787,
2004-09-14_11:37,5927.59,5927.59,5927.59,5927.59,15678,292,2516,
2004-09-14_11:38,5928.65,5928.65,5928.65,5928.65,22038,442,3424,
2004-09-14_11:39,5923.83,5923.83,5923.83,5923.83,19354,379,3360,
2004-09-14_11:40,5925.94,5925.94,5925.94,5925.94,20031,467,3304,
2004-09-14_11:41,5919.86,5919.86,5919.86,5919.86,17036,329,2918,
2004-09-14_11:42,5922.37,5922.37,5922.37,5922.37,16138,317,2781,
2004-09-14_11:43,5924.76,5924.76,5924.76,5924.76,16710,323,2835,
2004-09-14_11:44,5927.43,5927.43,5927.43,5927.43,14567,281,2319,
2004-09-14_11:45,5925.39,5925.39,5925.39,5925.39,12610,255,2073,
2004-09-14_11:46,5926.05,5926.05,5926.05,5926.05,13562,288,2076,
2004-09-14_11:47,5931.86,5931.86,5931.86,5931.86,16263,266,2286,
2004-09-14_11:48,5934.69,5934.69,5934.69,5934.69,11053,213,1915,
2004-09-14_11:49,5934.01,5934.01,5934.01,5934.01,11797,232,2010,
2004-09-14_11:50,5932.04,5932.04,5932.04,5932.04,10487,233,1711,
2004-09-14_11:51,5938.73,5938.73,5938.73,5938.73,9641,196,1684,
2004-09-14_11:52,5934.93,5934.93,5934.93,5934.93,9471,194,1569,
2004-09-14_11:53,5936.90,5936.90,5936.90,5936.90,8699,193,1514,
2004-09-14_11:54,5932.49,5932.49,5932.49,5932.49,8769,165,1427,
2004-09-14_11:55,5937.14,5937.14,5937.14,5937.14,8392,225,1451,
2004-09-14_11:56,5937.75,5937.75,5937.75,5937.75,7646,152,1392,
2004-09-14_11:57,5939.90,5939.90,5939.90,5939.90,9799,208,1511,
2004-09-14_11:58,5939.61,5939.61,5939.61,5939.61,8165,168,1507,
2004-09-14_11:59,5935.37,5935.37,5935.37,5935.37,7225,153,1420,
2004-09-14_12:00,5936.67,5936.67,5936.67,5936.67,8424,176,1410,
2004-09-14_12:01,5941.01,5941.01,5941.01,5941.01,6807,155,1389,
2004-09-14_12:02,5937.40,5937.40,5937.40,5937.40,6663,132,1245,
2004-09-14_12:03,5935.64,5935.64,5935.64,5935.64,6454,136,1191,
2004-09-14_12:04,5934.86,5934.86,5934.86,5934.86,6890,142,1228,
2004-09-14_12:05,5933.23,5933.23,5933.23,5933.23,6810,140,1282,
2004-09-14_12:06,5938.15,5938.15,5938.15,5938.15,9149,217,1616,
2004-09-14_12:07,5930.41,5930.41,5930.41,5930.41,7889,166,1477,
2004-09-14_12:08,5932.63,5932.63,5932.63,5932.63,6583,153,1371,
2004-09-14_12:09,5930.90,5930.90,5930.90,5930.90,5969,123,1203,
2004-09-14_12:10,5931.08,5931.08,5931.08,5931.08,7289,172,1274,
2004-09-14_12:11,5932.63,5932.63,5932.63,5932.63,6757,144,1267,
2004-09-14_12:12,5931.50,5931.50,5931.50,5931.50,6140,120,1109,
2004-09-14_12:13,5932.99,5932.99,5932.99,5932.99,6543,122,1193,
2004-09-14_12:14,5928.30,5928.30,5928.30,5928.30,8532,182,1316,
2004-09-14_12:15,5928.33,5928.33,5928.33,5928.33,6491,140,1157,
2004-09-14_12:16,5928.47,5928.47,5928.47,5928.47,7183,143,1189,
2004-09-14_12:17,5927.18,5927.18,5927.18,5927.18,7059,133,1217,
2004-09-14_12:18,5926.46,5926.46,5926.46,5926.46,8244,171,1476,
2004-09-14_12:19,5926.87,5926.87,5926.87,5926.87,9191,179,1604,
2004-09-14_12:20,5923.03,5923.03,5923.03,5923.03,9875,192,1552,
2004-09-14_12:21,5923.77,5923.77,5923.77,5923.77,9151,171,1592,
2004-09-14_12:22,5922.94,5922.94,5922.94,5922.94,11197,284,1865,
2004-09-14_12:23,5922.12,5922.12,5922.12,5922.12,11669,270,1992,
2004-09-14_12:24,5920.59,5920.59,5920.59,5920.59,10984,230,1799,
2004-09-14_12:25,5921.52,5921.52,5921.52,5921.52,12130,243,1945,
2004-09-14_12:26,5920.89,5920.89,5920.89,5920.89,9930,185,1811,
2004-09-14_12:27,5921.49,5921.49,5921.49,5921.49,9194,189,1699,
2004-09-14_12:28,5917.53,5917.53,5917.53,5917.53,10109,219,1774,
2004-09-14_12:29,5919.55,5919.55,5919.55,5919.55,10462,214,1698,
2004-09-14_12:30,5922.81,5922.81,5922.81,5922.81,13369,325,2077,
2004-09-14_12:31,5919.85,5919.85,5919.85,5919.85,10659,229,1802,
2004-09-14_12:32,5919.81,5919.81,5919.81,5919.81,9690,224,1948,
2004-09-14_12:33,5915.24,5915.24,5915.24,5915.24,10281,216,1817,
2004-09-14_12:34,5918.09,5918.09,5918.09,5918.09,11485,218,2114,
2004-09-14_12:35,5920.16,5920.16,5920.16,5920.16,10281,236,2178,
2004-09-14_12:36,5922.04,5922.04,5922.04,5922.04,10201,250,2289,
2004-09-14_12:37,5924.15,5924.15,5924.15,5924.15,10728,245,2175,
2004-09-14_12:38,5922.34,5922.34,5922.34,5922.34,9419,215,1914,
2004-09-14_12:39,5926.26,5926.26,5926.26,5926.26,9264,199,1817,
2004-09-14_12:40,5924.76,5924.76,5924.76,5924.76,10414,208,1949,
2004-09-14_12:41,5924.61,5924.61,5924.61,5924.61,7886,179,1558,
2004-09-14_12:42,5924.18,5924.18,5924.18,5924.18,8251,180,1545,
2004-09-14_12:43,5927.98,5927.98,5927.98,5927.98,7668,188,1619,
2004-09-14_12:44,5922.28,5922.28,5922.28,5922.28,7687,169,1475,
2004-09-14_12:45,5924.35,5924.35,5924.35,5924.35,8036,171,1525,
2004-09-14_12:46,5929.01,5929.01,5929.01,5929.01,7885,176,1580,
2004-09-14_12:47,5924.82,5924.82,5924.82,5924.82,8525,168,1525,
2004-09-14_12:48,5928.81,5928.81,5928.81,5928.81,12046,254,2046,
2004-09-14_12:49,5930.63,5930.63,5930.63,5930.63,10995,260,2008,
2004-09-14_12:50,5929.02,5929.02,5929.02,5929.02,11190,251,2017,
2004-09-14_12:51,5935.70,5935.70,5935.70,5935.70,10994,258,2179,
2004-09-14_12:52,5934.04,5934.04,5934.04,5934.04,11051,275,2169,
2004-09-14_12:53,5931.48,5931.48,5931.48,5931.48,14454,372,2594,
2004-09-14_12:54,5933.80,5933.80,5933.80,5933.80,12770,304,2273,
2004-09-14_12:55,5932.73,5932.73,5932.73,5932.73,11863,243,2087,
2004-09-14_12:56,5934.62,5934.62,5934.62,5934.62,10790,215,1983,
2004-09-14_12:57,5930.62,5930.62,5930.62,5930.62,9505,207,1760,
2004-09-14_12:58,5929.75,5929.75,5929.75,5929.75,9057,176,1609,
2004-09-14_12:59,5933.36,5933.36,5933.36,5933.36,8192,178,1647,
2004-09-14_13:00,5934.28,5934.28,5934.28,5934.28,8488,184,1586,
2004-09-14_13:01,5926.40,5926.40,5926.40,5926.40,7666,154,1503,
2004-09-14_13:02,5926.45,5926.45,5926.45,5926.45,7986,180,1543,
2004-09-14_13:03,5926.55,5926.55,5926.55,5926.55,8810,176,1719,
2004-09-14_13:04,5928.89,5928.89,5928.89,5928.89,9263,221,1841,
2004-09-14_13:05,5930.51,5930.51,5930.51,5930.51,10287,243,2143,
2004-09-14_13:06,5930.53,5930.53,5930.53,5930.53,9885,232,1883,
2004-09-14_13:07,5930.88,5930.88,5930.88,5930.88,13029,304,2092,
2004-09-14_13:08,5928.88,5928.88,5928.88,5928.88,10501,265,2032,
2004-09-14_13:09,5927.97,5927.97,5927.97,5927.97,13903,308,2173,
2004-09-14_13:10,5927.78,5927.78,5927.78,5927.78,8747,188,1839,
2004-09-14_13:11,5923.99,5923.99,5923.99,5923.99,13401,293,2342,
2004-09-14_13:12,5922.31,5922.31,5922.31,5922.31,15344,334,2464,
2004-09-14_13:13,5925.09,5925.09,5925.09,5925.09,14147,281,2295,
2004-09-14_13:14,5922.74,5922.74,5922.74,5922.74,12120,241,2376,
2004-09-14_13:15,5919.58,5919.58,5919.58,5919.58,12076,241,2424,
2004-09-14_13:16,5918.85,5918.85,5918.85,5918.85,14783,337,2700,
2004-09-14_13:17,5920.86,5920.86,5920.86,5920.86,15202,352,2717,
2004-09-14_13:18,5916.37,5916.37,5916.37,5916.37,15298,309,2775,
2004-09-14_13:19,5919.19,5919.19,5919.19,5919.19,17540,373,3023,
2004-09-14_13:20,5920.76,5920.76,5920.76,5920.76,16586,355,3169,
2004-09-14_13:21,5925.62,5925.62,5925.62,5925.62,15303,331,2981,
2004-09-14_13:22,5920.30,5920.30,5920.30,5920.30,20020,403,3532,
2004-09-14_13:23,5922.94,5922.94,5922.94,5922.94,23053,544,3886,
2004-09-14_13:24,5920.02,5920.02,5920.02,5920.02,24977,588,4780,
2004-09-14_13:25,5919.78,5919.78,5919.78,5919.78,23940,542,4446,
2004-09-14_13:26,5919.77,5919.77,5919.77,5919.77,0,0,0,
2004-09-14_13:27,5919.77,5919.77,5919.77,5919.77,0,0,0,
2004-09-14_13:28,5919.77,5919.77,5919.77,5919.77,0,0,0,
2004-09-14_13:29,5919.77,5919.77,5919.77,5919.77,0,0,0,
2004-09-14_13:30,5919.77,5919.77,5919.77,5919.77,222793,6127,30957,
2004-09-15_09:01,5910.76,5910.76,5910.76,5910.76,80698,1536,14150,
2004-09-15_09:02,5910.54,5910.54,5910.54,5910.54,26897,564,4429,
2004-09-15_09:03,5909.36,5909.36,5909.36,5909.36,31388,637,5170,
2004-09-15_09:04,5910.43,5910.43,5910.43,5910.43,30702,613,5221,
2004-09-15_09:05,5909.59,5909.59,5909.59,5909.59,27347,609,4955,
2004-09-15_09:06,5903.32,5903.32,5903.32,5903.32,24207,500,4456,
2004-09-15_09:07,5905.26,5905.26,5905.26,5905.26,22528,466,4327,
2004-09-15_09:08,5905.54,5905.54,5905.54,5905.54,24267,461,4239,
2004-09-15_09:09,5906.05,5906.05,5906.05,5906.05,25552,541,4363,
2004-09-15_09:10,5910.86,5910.86,5910.86,5910.86,20621,398,3873,
2004-09-15_09:11,5913.32,5913.32,5913.32,5913.32,23391,557,3844,
2004-09-15_09:12,5915.07,5915.07,5915.07,5915.07,21507,444,3713,
2004-09-15_09:13,5912.66,5912.66,5912.66,5912.66,18783,384,3429,
2004-09-15_09:14,5916.03,5916.03,5916.03,5916.03,19936,421,3573,
2004-09-15_09:15,5910.11,5910.11,5910.11,5910.11,20270,409,3622,
2004-09-15_09:16,5909.87,5909.87,5909.87,5909.87,19125,429,3522,
2004-09-15_09:17,5909.32,5909.32,5909.32,5909.32,17550,361,3331,
2004-09-15_09:18,5906.82,5906.82,5906.82,5906.82,17290,350,3266,
2004-09-15_09:19,5905.63,5905.63,5905.63,5905.63,17896,359,3287,
2004-09-15_09:20,5903.96,5903.96,5903.96,5903.96,17023,354,2981,
2004-09-15_09:21,5901.79,5901.79,5901.79,5901.79,15934,319,2815,
2004-09-15_09:22,5898.21,5898.21,5898.21,5898.21,15374,303,2833,
2004-09-15_09:23,5896.88,5896.88,5896.88,5896.88,18902,389,3122,
2004-09-15_09:24,5895.15,5895.15,5895.15,5895.15,19148,398,3280,
2004-09-15_09:25,5895.70,5895.70,5895.70,5895.70,19883,391,3586,
2004-09-15_09:26,5902.61,5902.61,5902.61,5902.61,18657,367,3346,
2004-09-15_09:27,5902.68,5902.68,5902.68,5902.68,21772,420,3575,
2004-09-15_09:28,5902.42,5902.42,5902.42,5902.42,17041,345,3138,
2004-09-15_09:29,5904.45,5904.45,5904.45,5904.45,14500,326,2752,
2004-09-15_09:30,5903.38,5903.38,5903.38,5903.38,13147,289,2458,
2004-09-15_09:31,5907.90,5907.90,5907.90,5907.90,14305,296,2510,
2004-09-15_09:32,5910.93,5910.93,5910.93,5910.93,13440,286,2655,
2004-09-15_09:33,5906.67,5906.67,5906.67,5906.67,13338,266,2476,
2004-09-15_09:34,5904.52,5904.52,5904.52,5904.52,12676,264,2420,
2004-09-15_09:35,5911.22,5911.22,5911.22,5911.22,15373,300,2592,
2004-09-15_09:36,5914.30,5914.30,5914.30,5914.30,12765,261,2397,
2004-09-15_09:37,5917.16,5917.16,5917.16,5917.16,14675,315,2727,
2004-09-15_09:38,5918.63,5918.63,5918.63,5918.63,15617,294,2843,
2004-09-15_09:39,5921.72,5921.72,5921.72,5921.72,23079,499,3780,
2004-09-15_09:40,5921.45,5921.45,5921.45,5921.45,25031,556,4650,
2004-09-15_09:41,5925.93,5925.93,5925.93,5925.93,27411,612,4730,
2004-09-15_09:42,5929.79,5929.79,5929.79,5929.79,23136,533,4444,
2004-09-15_09:43,5928.86,5928.86,5928.86,5928.86,20727,496,3877,
2004-09-15_09:44,5925.37,5925.37,5925.37,5925.37,18954,479,3673,
2004-09-15_09:45,5926.44,5926.44,5926.44,5926.44,17565,410,3399,
2004-09-15_09:46,5923.44,5923.44,5923.44,5923.44,14282,304,2848,
2004-09-15_09:47,5921.62,5921.62,5921.62,5921.62,12311,252,2304,
2004-09-15_09:48,5921.03,5921.03,5921.03,5921.03,12139,258,2244,
2004-09-15_09:49,5919.97,5919.97,5919.97,5919.97,10712,228,2066,
2004-09-15_09:50,5917.65,5917.65,5917.65,5917.65,9548,193,1793,
2004-09-15_09:51,5916.07,5916.07,5916.07,5916.07,11454,233,1949,
2004-09-15_09:52,5913.74,5913.74,5913.74,5913.74,10152,196,1830,
2004-09-15_09:53,5910.31,5910.31,5910.31,5910.31,11915,221,1927,
2004-09-15_09:54,5910.78,5910.78,5910.78,5910.78,10063,206,1819,
2004-09-15_09:55,5917.99,5917.99,5917.99,5917.99,9524,192,1799,
2004-09-15_09:56,5920.84,5920.84,5920.84,5920.84,9381,190,1843,
2004-09-15_09:57,5919.12,5919.12,5919.12,5919.12,8093,167,1759,
2004-09-15_09:58,5921.21,5921.21,5921.21,5921.21,9531,193,1576,
2004-09-15_09:59,5921.08,5921.08,5921.08,5921.08,7951,137,1446,
2004-09-15_10:00,5917.29,5917.29,5917.29,5917.29,7136,142,1435,
2004-09-15_10:01,5918.30,5918.30,5918.30,5918.30,8073,160,1418,
2004-09-15_10:02,5916.97,5916.97,5916.97,5916.97,6416,120,1145,
2004-09-15_10:03,5916.77,5916.77,5916.77,5916.77,5742,106,1146,
2004-09-15_10:04,5911.66,5911.66,5911.66,5911.66,5301,99,1023,
2004-09-15_10:05,5915.66,5915.66,5915.66,5915.66,6167,131,1199,
2004-09-15_10:06,5913.89,5913.89,5913.89,5913.89,7708,160,1429,
2004-09-15_10:07,5915.87,5915.87,5915.87,5915.87,8223,195,1636,
2004-09-15_10:08,5913.84,5913.84,5913.84,5913.84,7064,145,1388,
2004-09-15_10:09,5911.88,5911.88,5911.88,5911.88,8572,190,1482,
2004-09-15_10:10,5909.78,5909.78,5909.78,5909.78,6843,151,1295,
2004-09-15_10:11,5920.19,5920.19,5920.19,5920.19,8813,186,1681,
2004-09-15_10:12,5919.78,5919.78,5919.78,5919.78,8720,194,1807,
2004-09-15_10:13,5918.74,5918.74,5918.74,5918.74,9245,227,1969,
2004-09-15_10:14,5923.52,5923.52,5923.52,5923.52,9363,210,1943,
2004-09-15_10:15,5922.59,5922.59,5922.59,5922.59,9218,198,1780,
2004-09-15_10:16,5924.84,5924.84,5924.84,5924.84,11094,237,1914,
2004-09-15_10:17,5922.20,5922.20,5922.20,5922.20,9542,195,1830,
2004-09-15_10:18,5921.77,5921.77,5921.77,5921.77,10197,209,1851,
2004-09-15_10:19,5922.49,5922.49,5922.49,5922.49,11859,261,2129,
2004-09-15_10:20,5926.41,5926.41,5926.41,5926.41,9722,194,1849,
2004-09-15_10:21,5920.47,5920.47,5920.47,5920.47,10915,224,2036,
2004-09-15_10:22,5920.53,5920.53,5920.53,5920.53,13063,276,2304,
2004-09-15_10:23,5915.74,5915.74,5915.74,5915.74,10879,267,2217,
2004-09-15_10:24,5917.30,5917.30,5917.30,5917.30,12518,297,2195,
2004-09-15_10:25,5919.81,5919.81,5919.81,5919.81,10943,253,1888,
2004-09-15_10:26,5921.06,5921.06,5921.06,5921.06,8375,156,1489,
2004-09-15_10:27,5920.71,5920.71,5920.71,5920.71,8405,191,1483,
2004-09-15_10:28,5922.13,5922.13,5922.13,5922.13,7342,155,1443,
2004-09-15_10:29,5916.66,5916.66,5916.66,5916.66,6543,136,1432,
2004-09-15_10:30,5915.79,5915.79,5915.79,5915.79,6384,139,1231,
2004-09-15_10:31,5915.26,5915.26,5915.26,5915.26,6799,129,1304,
2004-09-15_10:32,5912.47,5912.47,5912.47,5912.47,5641,113,1125,
2004-09-15_10:33,5913.40,5913.40,5913.40,5913.40,7656,153,1230,
2004-09-15_10:34,5915.42,5915.42,5915.42,5915.42,7033,149,1271,
2004-09-15_10:35,5910.38,5910.38,5910.38,5910.38,7180,139,1416,
2004-09-15_10:36,5909.95,5909.95,5909.95,5909.95,6983,143,1246,
2004-09-15_10:37,5911.21,5911.21,5911.21,5911.21,6496,136,1330,
2004-09-15_10:38,5915.93,5915.93,5915.93,5915.93,6501,137,1302,
2004-09-15_10:39,5918.56,5918.56,5918.56,5918.56,6994,141,1386,
2004-09-15_10:40,5918.80,5918.80,5918.80,5918.80,7140,123,1121,
2004-09-15_10:41,5919.45,5919.45,5919.45,5919.45,6439,149,1205,
2004-09-15_10:42,5918.38,5918.38,5918.38,5918.38,7102,155,1294,
2004-09-15_10:43,5916.51,5916.51,5916.51,5916.51,6433,124,1211,
2004-09-15_10:44,5915.41,5915.41,5915.41,5915.41,6431,155,1301,
2004-09-15_10:45,5913.15,5913.15,5913.15,5913.15,8457,209,1573,
2004-09-15_10:46,5916.61,5916.61,5916.61,5916.61,11389,283,2136,
2004-09-15_10:47,5915.65,5915.65,5915.65,5915.65,10214,226,1912,
2004-09-15_10:48,5914.07,5914.07,5914.07,5914.07,10295,222,1905,
2004-09-15_10:49,5913.33,5913.33,5913.33,5913.33,8279,174,1556,
2004-09-15_10:50,5917.63,5917.63,5917.63,5917.63,8151,186,1604,
2004-09-15_10:51,5919.95,5919.95,5919.95,5919.95,8469,199,1525,
2004-09-15_10:52,5917.19,5917.19,5917.19,5917.19,12667,278,1767,
2004-09-15_10:53,5914.81,5914.81,5914.81,5914.81,10586,259,1761,
2004-09-15_10:54,5912.62,5912.62,5912.62,5912.62,8325,176,1475,
2004-09-15_10:55,5911.31,5911.31,5911.31,5911.31,7636,166,1430,
2004-09-15_10:56,5911.61,5911.61,5911.61,5911.61,7300,172,1434,
2004-09-15_10:57,5912.31,5912.31,5912.31,5912.31,6710,140,1285,
2004-09-15_10:58,5907.68,5907.68,5907.68,5907.68,5481,110,1190,
2004-09-15_10:59,5915.43,5915.43,5915.43,5915.43,9337,149,1310,
2004-09-15_11:00,5913.98,5913.98,5913.98,5913.98,7673,159,1396,
2004-09-15_11:01,5913.84,5913.84,5913.84,5913.84,7362,149,1378,
2004-09-15_11:02,5913.30,5913.30,5913.30,5913.30,5615,118,1088,
2004-09-15_11:03,5912.04,5912.04,5912.04,5912.04,7126,138,1238,
2004-09-15_11:04,5910.34,5910.34,5910.34,5910.34,6270,127,1223,
2004-09-15_11:05,5914.46,5914.46,5914.46,5914.46,8070,142,1346,
2004-09-15_11:06,5910.13,5910.13,5910.13,5910.13,8549,171,1199,
2004-09-15_11:07,5907.17,5907.17,5907.17,5907.17,7444,147,1139,
2004-09-15_11:08,5906.87,5906.87,5906.87,5906.87,7166,154,1184,
2004-09-15_11:09,5908.31,5908.31,5908.31,5908.31,7415,145,1407,
2004-09-15_11:10,5906.12,5906.12,5906.12,5906.12,7376,140,1279,
2004-09-15_11:11,5905.95,5905.95,5905.95,5905.95,8993,149,1373,
2004-09-15_11:12,5902.30,5902.30,5902.30,5902.30,8482,184,1355,
2004-09-15_11:13,5904.61,5904.61,5904.61,5904.61,10565,220,1602,
2004-09-15_11:14,5900.76,5900.76,5900.76,5900.76,9096,208,1674,
2004-09-15_11:15,5903.45,5903.45,5903.45,5903.45,8423,164,1585,
2004-09-15_11:16,5897.58,5897.58,5897.58,5897.58,9331,205,1621,
2004-09-15_11:17,5903.21,5903.21,5903.21,5903.21,12791,278,2046,
2004-09-15_11:18,5901.31,5901.31,5901.31,5901.31,11958,259,2036,
2004-09-15_11:19,5897.18,5897.18,5897.18,5897.18,10174,212,1737,
2004-09-15_11:20,5898.67,5898.67,5898.67,5898.67,10720,216,1689,
2004-09-15_11:21,5899.67,5899.67,5899.67,5899.67,10337,211,1854,
2004-09-15_11:22,5898.34,5898.34,5898.34,5898.34,10574,210,1843,
2004-09-15_11:23,5898.60,5898.60,5898.60,5898.60,12592,189,1757,
2004-09-15_11:24,5894.96,5894.96,5894.96,5894.96,8343,156,1519,
2004-09-15_11:25,5895.52,5895.52,5895.52,5895.52,13497,205,2008,
2004-09-15_11:26,5892.55,5892.55,5892.55,5892.55,9733,182,1647,
2004-09-15_11:27,5893.25,5893.25,5893.25,5893.25,7617,137,1475,
2004-09-15_11:28,5895.44,5895.44,5895.44,5895.44,8502,172,1449,
2004-09-15_11:29,5892.45,5892.45,5892.45,5892.45,9517,170,1634,
2004-09-15_11:30,5893.93,5893.93,5893.93,5893.93,12305,219,1859,
2004-09-15_11:31,5897.00,5897.00,5897.00,5897.00,10176,215,1659,
2004-09-15_11:32,5895.35,5895.35,5895.35,5895.35,7530,145,1492,
2004-09-15_11:33,5896.18,5896.18,5896.18,5896.18,10213,290,1632,
2004-09-15_11:34,5903.58,5903.58,5903.58,5903.58,6982,139,1281,
2004-09-15_11:35,5901.93,5901.93,5901.93,5901.93,7617,158,1243,
2004-09-15_11:36,5899.41,5899.41,5899.41,5899.41,11283,230,1893,
2004-09-15_11:37,5897.74,5897.74,5897.74,5897.74,7276,161,1387,
2004-09-15_11:38,5894.24,5894.24,5894.24,5894.24,5509,105,1030,
2004-09-15_11:39,5895.70,5895.70,5895.70,5895.70,5934,133,1035,
2004-09-15_11:40,5894.87,5894.87,5894.87,5894.87,7217,142,1311,
2004-09-15_11:41,5894.60,5894.60,5894.60,5894.60,7369,134,1255,
2004-09-15_11:42,5891.36,5891.36,5891.36,5891.36,6295,135,1083,
2004-09-15_11:43,5889.87,5889.87,5889.87,5889.87,7273,147,1351,
2004-09-15_11:44,5888.09,5888.09,5888.09,5888.09,7709,187,1430,
2004-09-15_11:45,5890.57,5890.57,5890.57,5890.57,10026,209,1701,
2004-09-15_11:46,5892.85,5892.85,5892.85,5892.85,10043,245,1731,
2004-09-15_11:47,5890.83,5890.83,5890.83,5890.83,9747,220,1570,
2004-09-15_11:48,5893.52,5893.52,5893.52,5893.52,9839,205,1753,
2004-09-15_11:49,5892.33,5892.33,5892.33,5892.33,9768,203,1652,
2004-09-15_11:50,5889.03,5889.03,5889.03,5889.03,10647,224,1809,
2004-09-15_11:51,5889.29,5889.29,5889.29,5889.29,8302,178,1503,
2004-09-15_11:52,5890.96,5890.96,5890.96,5890.96,8385,182,1473,
2004-09-15_11:53,5891.10,5891.10,5891.10,5891.10,7133,178,1328,
2004-09-15_11:54,5888.28,5888.28,5888.28,5888.28,7572,147,1276,
2004-09-15_11:55,5887.88,5887.88,5887.88,5887.88,7935,152,1470,
2004-09-15_11:56,5885.55,5885.55,5885.55,5885.55,8677,185,1351,
2004-09-15_11:57,5888.46,5888.46,5888.46,5888.46,6925,141,1310,
2004-09-15_11:58,5887.80,5887.80,5887.80,5887.80,9573,208,1688,
2004-09-15_11:59,5887.77,5887.77,5887.77,5887.77,10058,221,1528,
2004-09-15_12:00,5885.36,5885.36,5885.36,5885.36,5724,124,1283,
2004-09-15_12:01,5885.29,5885.29,5885.29,5885.29,9771,212,1544,
2004-09-15_12:02,5884.58,5884.58,5884.58,5884.58,8386,170,1360,
2004-09-15_12:03,5884.61,5884.61,5884.61,5884.61,6922,150,1370,
2004-09-15_12:04,5885.33,5885.33,5885.33,5885.33,5716,113,1116,
2004-09-15_12:05,5885.41,5885.41,5885.41,5885.41,7517,141,1342,
2004-09-15_12:06,5886.56,5886.56,5886.56,5886.56,6449,126,1138,
2004-09-15_12:07,5886.43,5886.43,5886.43,5886.43,7654,161,1341,
2004-09-15_12:08,5888.02,5888.02,5888.02,5888.02,6076,135,1223,
2004-09-15_12:09,5884.82,5884.82,5884.82,5884.82,6686,144,1223,
2004-09-15_12:10,5883.86,5883.86,5883.86,5883.86,6702,140,1227,
2004-09-15_12:11,5893.13,5893.13,5893.13,5893.13,5976,128,1139,
2004-09-15_12:12,5891.91,5891.91,5891.91,5891.91,6830,139,1264,
2004-09-15_12:13,5891.03,5891.03,5891.03,5891.03,6133,126,1253,
2004-09-15_12:14,5895.06,5895.06,5895.06,5895.06,5653,120,1049,
2004-09-15_12:15,5889.35,5889.35,5889.35,5889.35,6252,122,1220,
2004-09-15_12:16,5896.63,5896.63,5896.63,5896.63,5515,109,1210,
2004-09-15_12:17,5889.25,5889.25,5889.25,5889.25,4818,90,959,
2004-09-15_12:18,5892.10,5892.10,5892.10,5892.10,6097,114,1034,
2004-09-15_12:19,5885.40,5885.40,5885.40,5885.40,6452,148,1090,
2004-09-15_12:20,5885.09,5885.09,5885.09,5885.09,5449,106,995,
2004-09-15_12:21,5888.71,5888.71,5888.71,5888.71,7969,154,1256,
2004-09-15_12:22,5892.44,5892.44,5892.44,5892.44,8705,187,1622,
2004-09-15_12:23,5895.10,5895.10,5895.10,5895.10,6511,133,1204,
2004-09-15_12:24,5890.50,5890.50,5890.50,5890.50,5987,131,1131,
2004-09-15_12:25,5887.03,5887.03,5887.03,5887.03,6386,135,1177,
2004-09-15_12:26,5886.89,5886.89,5886.89,5886.89,5351,125,989,
2004-09-15_12:27,5891.11,5891.11,5891.11,5891.11,8420,165,1452,
2004-09-15_12:28,5887.37,5887.37,5887.37,5887.37,5490,128,1139,
2004-09-15_12:29,5884.85,5884.85,5884.85,5884.85,5754,134,1129,
2004-09-15_12:30,5885.60,5885.60,5885.60,5885.60,4595,96,909,
2004-09-15_12:31,5883.68,5883.68,5883.68,5883.68,8013,178,1234,
2004-09-15_12:32,5885.90,5885.90,5885.90,5885.90,7836,160,1368,
2004-09-15_12:33,5883.02,5883.02,5883.02,5883.02,11460,265,1902,
2004-09-15_12:34,5884.16,5884.16,5884.16,5884.16,10116,208,1643,
2004-09-15_12:35,5880.52,5880.52,5880.52,5880.52,8335,170,1560,
2004-09-15_12:36,5879.78,5879.78,5879.78,5879.78,7683,168,1491,
2004-09-15_12:37,5877.78,5877.78,5877.78,5877.78,8901,181,1713,
2004-09-15_12:38,5875.67,5875.67,5875.67,5875.67,8411,195,1699,
2004-09-15_12:39,5874.51,5874.51,5874.51,5874.51,12969,261,2318,
2004-09-15_12:40,5872.03,5872.03,5872.03,5872.03,14058,271,2355,
2004-09-15_12:41,5869.58,5869.58,5869.58,5869.58,13628,284,2356,
2004-09-15_12:42,5864.36,5864.36,5864.36,5864.36,20185,428,3172,
2004-09-15_12:43,5866.09,5866.09,5866.09,5866.09,22923,493,3692,
2004-09-15_12:44,5863.07,5863.07,5863.07,5863.07,19474,427,3499,
2004-09-15_12:45,5863.85,5863.85,5863.85,5863.85,18174,355,2904,
2004-09-15_12:46,5862.26,5862.26,5862.26,5862.26,15921,367,2970,
2004-09-15_12:47,5861.45,5861.45,5861.45,5861.45,13201,315,2532,
2004-09-15_12:48,5863.08,5863.08,5863.08,5863.08,12625,289,2222,
2004-09-15_12:49,5866.56,5866.56,5866.56,5866.56,11082,237,2162,
2004-09-15_12:50,5869.06,5869.06,5869.06,5869.06,9226,183,1816,
2004-09-15_12:51,5867.19,5867.19,5867.19,5867.19,9502,232,1832,
2004-09-15_12:52,5869.17,5869.17,5869.17,5869.17,7733,168,1600,
2004-09-15_12:53,5867.30,5867.30,5867.30,5867.30,7423,153,1479,
2004-09-15_12:54,5870.05,5870.05,5870.05,5870.05,9211,176,1658,
2004-09-15_12:55,5869.37,5869.37,5869.37,5869.37,9678,171,1619,
2004-09-15_12:56,5872.60,5872.60,5872.60,5872.60,7372,148,1475,
2004-09-15_12:57,5873.78,5873.78,5873.78,5873.78,8028,162,1618,
2004-09-15_12:58,5872.14,5872.14,5872.14,5872.14,6878,129,1482,
2004-09-15_12:59,5872.04,5872.04,5872.04,5872.04,7240,142,1320,
2004-09-15_13:00,5874.50,5874.50,5874.50,5874.50,6765,137,1470,
2004-09-15_13:01,5871.76,5871.76,5871.76,5871.76,6006,117,1332,
2004-09-15_13:02,5870.87,5870.87,5870.87,5870.87,8186,172,1360,
2004-09-15_13:03,5870.95,5870.95,5870.95,5870.95,8502,156,1593,
2004-09-15_13:04,5874.75,5874.75,5874.75,5874.75,8754,172,1604,
2004-09-15_13:05,5872.37,5872.37,5872.37,5872.37,7573,164,1559,
2004-09-15_13:06,5875.39,5875.39,5875.39,5875.39,6430,143,1409,
2004-09-15_13:07,5873.51,5873.51,5873.51,5873.51,9467,222,1835,
2004-09-15_13:08,5873.76,5873.76,5873.76,5873.76,10111,223,1828,
2004-09-15_13:09,5875.32,5875.32,5875.32,5875.32,8733,191,1747,
2004-09-15_13:10,5873.86,5873.86,5873.86,5873.86,9054,193,1843,
2004-09-15_13:11,5873.49,5873.49,5873.49,5873.49,9045,196,1756,
2004-09-15_13:12,5870.19,5870.19,5870.19,5870.19,10311,218,2013,
2004-09-15_13:13,5871.61,5871.61,5871.61,5871.61,14109,305,2566,
2004-09-15_13:14,5873.10,5873.10,5873.10,5873.10,12387,244,2133,
2004-09-15_13:15,5875.05,5875.05,5875.05,5875.05,14269,259,2625,
2004-09-15_13:16,5876.57,5876.57,5876.57,5876.57,12769,236,2403,
2004-09-15_13:17,5872.30,5872.30,5872.30,5872.30,12260,245,2361,
2004-09-15_13:18,5872.75,5872.75,5872.75,5872.75,15414,310,2662,
2004-09-15_13:19,5872.07,5872.07,5872.07,5872.07,14574,257,2541,
2004-09-15_13:20,5870.33,5870.33,5870.33,5870.33,14533,280,2680,
2004-09-15_13:21,5876.88,5876.88,5876.88,5876.88,14577,314,2713,
2004-09-15_13:22,5874.12,5874.12,5874.12,5874.12,18104,357,3205,
2004-09-15_13:23,5876.05,5876.05,5876.05,5876.05,20083,469,3306,
2004-09-15_13:24,5874.38,5874.38,5874.38,5874.38,18472,394,3635,
2004-09-15_13:25,5871.32,5871.32,5871.32,5871.32,18231,396,3626,
2004-09-15_13:26,5871.32,5871.32,5871.32,5871.32,0,0,0,
2004-09-15_13:27,5871.32,5871.32,5871.32,5871.32,0,0,0,
2004-09-15_13:28,5871.32,5871.32,5871.32,5871.32,0,0,0,
2004-09-15_13:29,5871.32,5871.32,5871.32,5871.32,0,0,0,
2004-09-15_13:30,5871.07,5871.07,5871.07,5871.07,163006,3517,28393,
2004-09-16_09:01,5826.38,5826.38,5826.38,5826.38,87787,1659,15388,
2004-09-16_09:02,5828.18,5828.18,5828.18,5828.18,26033,550,4637,
2004-09-16_09:03,5835.96,5835.96,5835.96,5835.96,29406,655,5373,
2004-09-16_09:04,5836.45,5836.45,5836.45,5836.45,30833,677,5602,
2004-09-16_09:05,5838.51,5838.51,5838.51,5838.51,29207,640,5625,
2004-09-16_09:06,5847.88,5847.88,5847.88,5847.88,26245,619,5198,
2004-09-16_09:07,5840.81,5840.81,5840.81,5840.81,25514,573,4986,
2004-09-16_09:08,5845.19,5845.19,5845.19,5845.19,23109,508,4511,
2004-09-16_09:09,5838.02,5838.02,5838.02,5838.02,21566,489,4110,
2004-09-16_09:10,5843.34,5843.34,5843.34,5843.34,23769,504,4262,
2004-09-16_09:11,5835.40,5835.40,5835.40,5835.40,22666,456,3992,
2004-09-16_09:12,5835.96,5835.96,5835.96,5835.96,22205,516,3864,
2004-09-16_09:13,5835.77,5835.77,5835.77,5835.77,22891,460,4053,
2004-09-16_09:14,5834.12,5834.12,5834.12,5834.12,20219,463,3636,
2004-09-16_09:15,5828.64,5828.64,5828.64,5828.64,19268,406,3652,
2004-09-16_09:16,5829.12,5829.12,5829.12,5829.12,19686,413,3786,
2004-09-16_09:17,5834.96,5834.96,5834.96,5834.96,19015,402,3440,
2004-09-16_09:18,5829.10,5829.10,5829.10,5829.10,22361,504,4130,
2004-09-16_09:19,5831.31,5831.31,5831.31,5831.31,18937,423,3473,
2004-09-16_09:20,5832.23,5832.23,5832.23,5832.23,18554,408,3526,
2004-09-16_09:21,5834.28,5834.28,5834.28,5834.28,18248,402,3593,
2004-09-16_09:22,5835.65,5835.65,5835.65,5835.65,17815,400,3275,
2004-09-16_09:23,5840.29,5840.29,5840.29,5840.29,14298,316,2707,
2004-09-16_09:24,5839.70,5839.70,5839.70,5839.70,17004,389,2789,
2004-09-16_09:25,5844.65,5844.65,5844.65,5844.65,15605,337,2944,
2004-09-16_09:26,5845.64,5845.64,5845.64,5845.64,18142,388,3170,
2004-09-16_09:27,5850.30,5850.30,5850.30,5850.30,18622,396,3354,
2004-09-16_09:28,5849.80,5849.80,5849.80,5849.80,16878,375,3165,
2004-09-16_09:29,5847.87,5847.87,5847.87,5847.87,17888,378,3114,
2004-09-16_09:30,5847.44,5847.44,5847.44,5847.44,15709,325,2816,
2004-09-16_09:31,5845.58,5845.58,5845.58,5845.58,17166,374,2996,
2004-09-16_09:32,5842.43,5842.43,5842.43,5842.43,15036,340,2643,
2004-09-16_09:33,5840.33,5840.33,5840.33,5840.33,16244,394,3031,
2004-09-16_09:34,5836.77,5836.77,5836.77,5836.77,12910,292,2465,
2004-09-16_09:35,5835.58,5835.58,5835.58,5835.58,18233,431,2914,
2004-09-16_09:36,5832.75,5832.75,5832.75,5832.75,15488,342,2468,
2004-09-16_09:37,5829.27,5829.27,5829.27,5829.27,12117,254,2381,
2004-09-16_09:38,5832.04,5832.04,5832.04,5832.04,14456,313,2574,
2004-09-16_09:39,5833.67,5833.67,5833.67,5833.67,13345,262,2469,
2004-09-16_09:40,5834.06,5834.06,5834.06,5834.06,11953,247,2408,
2004-09-16_09:41,5833.28,5833.28,5833.28,5833.28,11487,229,2022,
2004-09-16_09:42,5832.24,5832.24,5832.24,5832.24,10981,227,2069,
2004-09-16_09:43,5832.65,5832.65,5832.65,5832.65,12785,267,2045,
2004-09-16_09:44,5831.08,5831.08,5831.08,5831.08,9933,222,1829,
2004-09-16_09:45,5834.47,5834.47,5834.47,5834.47,9957,225,1670,
2004-09-16_09:46,5835.57,5835.57,5835.57,5835.57,9503,217,1957,
2004-09-16_09:47,5838.72,5838.72,5838.72,5838.72,9644,226,1921,
2004-09-16_09:48,5837.22,5837.22,5837.22,5837.22,11333,242,2025,
2004-09-16_09:49,5836.97,5836.97,5836.97,5836.97,9258,205,1783,
2004-09-16_09:50,5838.27,5838.27,5838.27,5838.27,6803,160,1549,
2004-09-16_09:51,5837.93,5837.93,5837.93,5837.93,9028,187,1565,
2004-09-16_09:52,5838.83,5838.83,5838.83,5838.83,8620,177,1523,
2004-09-16_09:53,5844.09,5844.09,5844.09,5844.09,7410,146,1479,
2004-09-16_09:54,5841.72,5841.72,5841.72,5841.72,9467,194,1779,
2004-09-16_09:55,5843.48,5843.48,5843.48,5843.48,10244,208,1918,
2004-09-16_09:56,5843.62,5843.62,5843.62,5843.62,12726,310,1835,
2004-09-16_09:57,5847.16,5847.16,5847.16,5847.16,12118,259,2072,
2004-09-16_09:58,5839.40,5839.40,5839.40,5839.40,14042,326,2586,
2004-09-16_09:59,5846.44,5846.44,5846.44,5846.44,11233,239,2105,
2004-09-16_10:00,5846.32,5846.32,5846.32,5846.32,10031,222,2057,
2004-09-16_10:01,5846.11,5846.11,5846.11,5846.11,14151,306,2330,
2004-09-16_10:02,5841.31,5841.31,5841.31,5841.31,11103,237,1988,
2004-09-16_10:03,5847.81,5847.81,5847.81,5847.81,11617,220,1891,
2004-09-16_10:04,5844.08,5844.08,5844.08,5844.08,13523,274,2196,
2004-09-16_10:05,5843.34,5843.34,5843.34,5843.34,9738,206,1866,
2004-09-16_10:06,5847.32,5847.32,5847.32,5847.32,11719,234,1842,
2004-09-16_10:07,5848.58,5848.58,5848.58,5848.58,12322,235,2115,
2004-09-16_10:08,5846.30,5846.30,5846.30,5846.30,10207,207,1931,
2004-09-16_10:09,5850.76,5850.76,5850.76,5850.76,11119,237,1993,
2004-09-16_10:10,5852.41,5852.41,5852.41,5852.41,12702,253,2166,
2004-09-16_10:11,5851.76,5851.76,5851.76,5851.76,17116,380,2519,
2004-09-16_10:12,5855.95,5855.95,5855.95,5855.95,15446,361,2657,
2004-09-16_10:13,5852.04,5852.04,5852.04,5852.04,13252,322,2367,
2004-09-16_10:14,5855.12,5855.12,5855.12,5855.12,12150,283,2314,
2004-09-16_10:15,5857.45,5857.45,5857.45,5857.45,9498,228,2053,
2004-09-16_10:16,5859.58,5859.58,5859.58,5859.58,9212,251,1877,
2004-09-16_10:17,5858.08,5858.08,5858.08,5858.08,10764,249,2138,
2004-09-16_10:18,5858.48,5858.48,5858.48,5858.48,8736,219,1816,
2004-09-16_10:19,5859.04,5859.04,5859.04,5859.04,9734,220,1856,
2004-09-16_10:20,5857.89,5857.89,5857.89,5857.89,9655,218,1700,
2004-09-16_10:21,5860.50,5860.50,5860.50,5860.50,13379,271,2333,
2004-09-16_10:22,5859.30,5859.30,5859.30,5859.30,10936,224,2150,
2004-09-16_10:23,5859.75,5859.75,5859.75,5859.75,10713,221,2011,
2004-09-16_10:24,5857.44,5857.44,5857.44,5857.44,9256,174,1703,
2004-09-16_10:25,5859.46,5859.46,5859.46,5859.46,9923,196,1711,
2004-09-16_10:26,5857.55,5857.55,5857.55,5857.55,8386,170,1567,
2004-09-16_10:27,5855.82,5855.82,5855.82,5855.82,8354,177,1624,
2004-09-16_10:28,5857.26,5857.26,5857.26,5857.26,10180,222,1684,
2004-09-16_10:29,5855.44,5855.44,5855.44,5855.44,9139,183,1485,
2004-09-16_10:30,5853.87,5853.87,5853.87,5853.87,8471,182,1582,
2004-09-16_10:31,5856.22,5856.22,5856.22,5856.22,7261,148,1455,
2004-09-16_10:32,5853.07,5853.07,5853.07,5853.07,7063,137,1364,
2004-09-16_10:33,5849.62,5849.62,5849.62,5849.62,6878,149,1442,
2004-09-16_10:34,5851.91,5851.91,5851.91,5851.91,11211,254,1716,
2004-09-16_10:35,5849.21,5849.21,5849.21,5849.21,9927,198,1541,
2004-09-16_10:36,5847.15,5847.15,5847.15,5847.15,7963,163,1426,
2004-09-16_10:37,5850.56,5850.56,5850.56,5850.56,8869,171,1488,
2004-09-16_10:38,5850.77,5850.77,5850.77,5850.77,8684,169,1443,
2004-09-16_10:39,5849.41,5849.41,5849.41,5849.41,7690,140,1252,
2004-09-16_10:40,5853.56,5853.56,5853.56,5853.56,6583,128,1177,
2004-09-16_10:41,5851.53,5851.53,5851.53,5851.53,7183,144,1311,
2004-09-16_10:42,5853.29,5853.29,5853.29,5853.29,7167,125,1222,
2004-09-16_10:43,5854.11,5854.11,5854.11,5854.11,6424,115,1238,
2004-09-16_10:44,5853.60,5853.60,5853.60,5853.60,6297,142,1234,
2004-09-16_10:45,5853.00,5853.00,5853.00,5853.00,5947,130,1138,
2004-09-16_10:46,5855.45,5855.45,5855.45,5855.45,5765,111,1047,
2004-09-16_10:47,5852.74,5852.74,5852.74,5852.74,6632,124,1302,
2004-09-16_10:48,5855.68,5855.68,5855.68,5855.68,6475,136,1271,
2004-09-16_10:49,5854.79,5854.79,5854.79,5854.79,6359,149,1204,
2004-09-16_10:50,5853.53,5853.53,5853.53,5853.53,5993,127,1106,
2004-09-16_10:51,5852.67,5852.67,5852.67,5852.67,5738,111,1098,
2004-09-16_10:52,5855.16,5855.16,5855.16,5855.16,5918,130,1094,
2004-09-16_10:53,5850.82,5850.82,5850.82,5850.82,6582,136,1170,
2004-09-16_10:54,5851.32,5851.32,5851.32,5851.32,6808,121,1056,
2004-09-16_10:55,5852.70,5852.70,5852.70,5852.70,6267,138,1184,
2004-09-16_10:56,5852.93,5852.93,5852.93,5852.93,6492,132,1251,
2004-09-16_10:57,5853.11,5853.11,5853.11,5853.11,5414,103,1083,
2004-09-16_10:58,5854.02,5854.02,5854.02,5854.02,5017,92,930,
2004-09-16_10:59,5845.09,5845.09,5845.09,5845.09,4547,95,938,
2004-09-16_11:00,5844.56,5844.56,5844.56,5844.56,5064,107,1015,
2004-09-16_11:01,5847.96,5847.96,5847.96,5847.96,6559,134,1260,
2004-09-16_11:02,5848.33,5848.33,5848.33,5848.33,6067,120,1081,
2004-09-16_11:03,5849.62,5849.62,5849.62,5849.62,6663,154,1284,
2004-09-16_11:04,5851.56,5851.56,5851.56,5851.56,5373,125,1161,
2004-09-16_11:05,5850.25,5850.25,5850.25,5850.25,5688,122,1064,
2004-09-16_11:06,5848.45,5848.45,5848.45,5848.45,7275,144,1157,
2004-09-16_11:07,5850.75,5850.75,5850.75,5850.75,6062,121,1179,
2004-09-16_11:08,5851.46,5851.46,5851.46,5851.46,6641,158,1150,
2004-09-16_11:09,5850.92,5850.92,5850.92,5850.92,6571,144,1186,
2004-09-16_11:10,5852.18,5852.18,5852.18,5852.18,6668,135,1220,
2004-09-16_11:11,5850.74,5850.74,5850.74,5850.74,6973,137,1243,
2004-09-16_11:12,5852.16,5852.16,5852.16,5852.16,5780,107,1004,
2004-09-16_11:13,5852.50,5852.50,5852.50,5852.50,5466,119,936,
2004-09-16_11:14,5849.96,5849.96,5849.96,5849.96,5825,112,1213,
2004-09-16_11:15,5850.26,5850.26,5850.26,5850.26,7088,154,1283,
2004-09-16_11:16,5850.18,5850.18,5850.18,5850.18,8062,144,1561,
2004-09-16_11:17,5851.11,5851.11,5851.11,5851.11,7499,139,1334,
2004-09-16_11:18,5847.63,5847.63,5847.63,5847.63,9930,192,1326,
2004-09-16_11:19,5850.91,5850.91,5850.91,5850.91,10966,190,1640,
2004-09-16_11:20,5852.52,5852.52,5852.52,5852.52,9685,172,1654,
2004-09-16_11:21,5854.79,5854.79,5854.79,5854.79,7492,140,1407,
2004-09-16_11:22,5854.47,5854.47,5854.47,5854.47,8207,151,1398,
2004-09-16_11:23,5853.91,5853.91,5853.91,5853.91,7668,159,1299,
2004-09-16_11:24,5852.90,5852.90,5852.90,5852.90,6724,141,1177,
2004-09-16_11:25,5854.00,5854.00,5854.00,5854.00,7824,169,1324,
2004-09-16_11:26,5853.89,5853.89,5853.89,5853.89,6083,122,1155,
2004-09-16_11:27,5855.86,5855.86,5855.86,5855.86,6266,127,1164,
2004-09-16_11:28,5852.64,5852.64,5852.64,5852.64,5099,107,967,
2004-09-16_11:29,5853.09,5853.09,5853.09,5853.09,7269,145,1299,
2004-09-16_11:30,5851.17,5851.17,5851.17,5851.17,7220,128,1289,
2004-09-16_11:31,5855.89,5855.89,5855.89,5855.89,6606,117,1259,
2004-09-16_11:32,5853.39,5853.39,5853.39,5853.39,7363,138,1215,
2004-09-16_11:33,5854.98,5854.98,5854.98,5854.98,7489,129,1422,
2004-09-16_11:34,5854.02,5854.02,5854.02,5854.02,7742,169,1248,
2004-09-16_11:35,5855.96,5855.96,5855.96,5855.96,8381,176,1491,
2004-09-16_11:36,5857.56,5857.56,5857.56,5857.56,8173,198,1291,
2004-09-16_11:37,5859.04,5859.04,5859.04,5859.04,7277,153,1333,
2004-09-16_11:38,5860.50,5860.50,5860.50,5860.50,9442,234,1713,
2004-09-16_11:39,5858.88,5858.88,5858.88,5858.88,8998,190,1627,
2004-09-16_11:40,5859.92,5859.92,5859.92,5859.92,10464,238,1747,
2004-09-16_11:41,5861.28,5861.28,5861.28,5861.28,9784,211,1783,
2004-09-16_11:42,5865.55,5865.55,5865.55,5865.55,10327,224,1738,
2004-09-16_11:43,5861.86,5861.86,5861.86,5861.86,9780,198,1785,
2004-09-16_11:44,5863.83,5863.83,5863.83,5863.83,9066,204,1695,
2004-09-16_11:45,5864.08,5864.08,5864.08,5864.08,6829,143,1318,
2004-09-16_11:46,5869.98,5869.98,5869.98,5869.98,9734,212,1564,
2004-09-16_11:47,5866.15,5866.15,5866.15,5866.15,9126,182,1599,
2004-09-16_11:48,5868.11,5868.11,5868.11,5868.11,9625,203,1631,
2004-09-16_11:49,5873.94,5873.94,5873.94,5873.94,8860,197,1650,
2004-09-16_11:50,5871.00,5871.00,5871.00,5871.00,13016,267,1965,
2004-09-16_11:51,5872.33,5872.33,5872.33,5872.33,13029,309,2257,
2004-09-16_11:52,5872.62,5872.62,5872.62,5872.62,11958,254,2020,
2004-09-16_11:53,5871.70,5871.70,5871.70,5871.70,11768,262,1995,
2004-09-16_11:54,5868.21,5868.21,5868.21,5868.21,9988,220,1805,
2004-09-16_11:55,5866.65,5866.65,5866.65,5866.65,11827,259,1892,
2004-09-16_11:56,5867.23,5867.23,5867.23,5867.23,8525,187,1660,
2004-09-16_11:57,5864.32,5864.32,5864.32,5864.32,9669,215,1644,
2004-09-16_11:58,5862.33,5862.33,5862.33,5862.33,8801,178,1586,
2004-09-16_11:59,5866.72,5866.72,5866.72,5866.72,7967,154,1448,
2004-09-16_12:00,5863.56,5863.56,5863.56,5863.56,6565,141,1395,
2004-09-16_12:01,5862.66,5862.66,5862.66,5862.66,6848,144,1274,
2004-09-16_12:02,5863.84,5863.84,5863.84,5863.84,7358,157,1283,
2004-09-16_12:03,5858.11,5858.11,5858.11,5858.11,6812,143,1185,
2004-09-16_12:04,5860.32,5860.32,5860.32,5860.32,5591,113,1102,
2004-09-16_12:05,5860.69,5860.69,5860.69,5860.69,5198,109,1061,
2004-09-16_12:06,5861.86,5861.86,5861.86,5861.86,5669,133,1119,
2004-09-16_12:07,5864.28,5864.28,5864.28,5864.28,5389,104,1037,
2004-09-16_12:08,5864.90,5864.90,5864.90,5864.90,6070,103,1030,
2004-09-16_12:09,5862.85,5862.85,5862.85,5862.85,5429,101,1017,
2004-09-16_12:10,5862.41,5862.41,5862.41,5862.41,4883,88,1067,
2004-09-16_12:11,5863.20,5863.20,5863.20,5863.20,4249,84,866,
2004-09-16_12:12,5865.21,5865.21,5865.21,5865.21,6117,121,1170,
2004-09-16_12:13,5860.94,5860.94,5860.94,5860.94,6106,118,1107,
2004-09-16_12:14,5864.67,5864.67,5864.67,5864.67,6779,137,1188,
2004-09-16_12:15,5866.01,5866.01,5866.01,5866.01,5722,95,1023,
2004-09-16_12:16,5864.13,5864.13,5864.13,5864.13,5171,116,1056,
2004-09-16_12:17,5862.67,5862.67,5862.67,5862.67,5042,99,958,
2004-09-16_12:18,5863.78,5863.78,5863.78,5863.78,5551,110,1046,
2004-09-16_12:19,5866.57,5866.57,5866.57,5866.57,5633,92,1058,
2004-09-16_12:20,5865.92,5865.92,5865.92,5865.92,7425,126,1225,
2004-09-16_12:21,5864.35,5864.35,5864.35,5864.35,6621,144,1246,
2004-09-16_12:22,5863.38,5863.38,5863.38,5863.38,7857,159,1318,
2004-09-16_12:23,5862.80,5862.80,5862.80,5862.80,7482,137,1283,
2004-09-16_12:24,5868.01,5868.01,5868.01,5868.01,7291,170,1407,
2004-09-16_12:25,5862.96,5862.96,5862.96,5862.96,7176,160,1460,
2004-09-16_12:26,5870.93,5870.93,5870.93,5870.93,6291,140,1339,
2004-09-16_12:27,5865.02,5865.02,5865.02,5865.02,7923,173,1540,
2004-09-16_12:28,5868.20,5868.20,5868.20,5868.20,9313,204,1619,
2004-09-16_12:29,5866.46,5866.46,5866.46,5866.46,8273,184,1466,
2004-09-16_12:30,5869.84,5869.84,5869.84,5869.84,9106,181,1558,
2004-09-16_12:31,5869.61,5869.61,5869.61,5869.61,11130,221,1791,
2004-09-16_12:32,5872.30,5872.30,5872.30,5872.30,14798,276,2123,
2004-09-16_12:33,5871.90,5871.90,5871.90,5871.90,11385,247,1924,
2004-09-16_12:34,5872.37,5872.37,5872.37,5872.37,11312,243,2057,
2004-09-16_12:35,5875.55,5875.55,5875.55,5875.55,18621,471,3196,
2004-09-16_12:36,5880.52,5880.52,5880.52,5880.52,17045,442,3332,
2004-09-16_12:37,5882.56,5882.56,5882.56,5882.56,14647,363,2626,
2004-09-16_12:38,5882.93,5882.93,5882.93,5882.93,15489,358,2790,
2004-09-16_12:39,5883.38,5883.38,5883.38,5883.38,14459,362,2784,
2004-09-16_12:40,5880.58,5880.58,5880.58,5880.58,14774,320,2751,
2004-09-16_12:41,5883.76,5883.76,5883.76,5883.76,13112,290,2580,
2004-09-16_12:42,5881.81,5881.81,5881.81,5881.81,11904,307,2376,
2004-09-16_12:43,5880.82,5880.82,5880.82,5880.82,12870,283,2425,
2004-09-16_12:44,5878.94,5878.94,5878.94,5878.94,11351,280,2204,
2004-09-16_12:45,5880.45,5880.45,5880.45,5880.45,10134,247,2091,
2004-09-16_12:46,5880.76,5880.76,5880.76,5880.76,11587,259,2186,
2004-09-16_12:47,5877.62,5877.62,5877.62,5877.62,10823,236,2135,
2004-09-16_12:48,5874.33,5874.33,5874.33,5874.33,11403,259,2145,
2004-09-16_12:49,5874.19,5874.19,5874.19,5874.19,11180,279,2074,
2004-09-16_12:50,5872.83,5872.83,5872.83,5872.83,10173,213,2026,
2004-09-16_12:51,5875.34,5875.34,5875.34,5875.34,8375,182,1769,
2004-09-16_12:52,5874.07,5874.07,5874.07,5874.07,7767,182,1684,
2004-09-16_12:53,5873.75,5873.75,5873.75,5873.75,8498,199,1675,
2004-09-16_12:54,5876.87,5876.87,5876.87,5876.87,7294,155,1439,
2004-09-16_12:55,5875.66,5875.66,5875.66,5875.66,8777,195,1717,
2004-09-16_12:56,5875.36,5875.36,5875.36,5875.36,8272,162,1562,
2004-09-16_12:57,5877.49,5877.49,5877.49,5877.49,7448,172,1500,
2004-09-16_12:58,5878.91,5878.91,5878.91,5878.91,8327,187,1689,
2004-09-16_12:59,5882.11,5882.11,5882.11,5882.11,8534,188,1532,
2004-09-16_13:00,5880.89,5880.89,5880.89,5880.89,8593,176,1631,
2004-09-16_13:01,5876.45,5876.45,5876.45,5876.45,8094,173,1704,
2004-09-16_13:02,5876.41,5876.41,5876.41,5876.41,9320,207,1883,
2004-09-16_13:03,5878.85,5878.85,5878.85,5878.85,10062,226,1876,
2004-09-16_13:04,5880.27,5880.27,5880.27,5880.27,11702,255,1861,
2004-09-16_13:05,5879.47,5879.47,5879.47,5879.47,11214,254,2175,
2004-09-16_13:06,5882.17,5882.17,5882.17,5882.17,11759,243,2208,
2004-09-16_13:07,5878.74,5878.74,5878.74,5878.74,8973,206,1821,
2004-09-16_13:08,5876.44,5876.44,5876.44,5876.44,12214,287,2265,
2004-09-16_13:09,5876.34,5876.34,5876.34,5876.34,14955,400,3137,
2004-09-16_13:10,5876.42,5876.42,5876.42,5876.42,16270,380,2963,
2004-09-16_13:11,5882.86,5882.86,5882.86,5882.86,15618,325,2632,
2004-09-16_13:12,5881.32,5881.32,5881.32,5881.32,13361,288,2675,
2004-09-16_13:13,5884.79,5884.79,5884.79,5884.79,14872,324,2663,
2004-09-16_13:14,5883.28,5883.28,5883.28,5883.28,17685,385,3188,
2004-09-16_13:15,5888.27,5888.27,5888.27,5888.27,22471,505,3713,
2004-09-16_13:16,5886.57,5886.57,5886.57,5886.57,25878,641,4561,
2004-09-16_13:17,5893.67,5893.67,5893.67,5893.67,20553,515,4077,
2004-09-16_13:18,5890.70,5890.70,5890.70,5890.70,28136,650,4330,
2004-09-16_13:19,5894.41,5894.41,5894.41,5894.41,24390,483,4166,
2004-09-16_13:20,5895.06,5895.06,5895.06,5895.06,26016,515,4404,
2004-09-16_13:21,5887.22,5887.22,5887.22,5887.22,21527,453,4169,
2004-09-16_13:22,5889.11,5889.11,5889.11,5889.11,21533,444,4136,
2004-09-16_13:23,5885.14,5885.14,5885.14,5885.14,24998,524,4605,
2004-09-16_13:24,5885.75,5885.75,5885.75,5885.75,24123,552,4563,
2004-09-16_13:25,5887.73,5887.73,5887.73,5887.73,23555,488,4468,
2004-09-16_13:26,5887.74,5887.74,5887.74,5887.74,0,0,0,
2004-09-16_13:27,5887.74,5887.74,5887.74,5887.74,0,0,0,
2004-09-16_13:28,5887.74,5887.74,5887.74,5887.74,0,0,0,
2004-09-16_13:29,5887.74,5887.74,5887.74,5887.74,0,0,0,
2004-09-16_13:30,5891.05,5891.05,5891.05,5891.05,161642,3551,28434,
2004-09-17_09:01,5901.79,5901.79,5901.79,5901.79,89146,1826,16288,
2004-09-17_09:02,5898.59,5898.59,5898.59,5898.59,28943,708,5618,
2004-09-17_09:03,5895.76,5895.76,5895.76,5895.76,34544,776,6358,
2004-09-17_09:04,5890.73,5890.73,5890.73,5890.73,36255,801,6576,
2004-09-17_09:05,5892.21,5892.21,5892.21,5892.21,32112,729,5834,
2004-09-17_09:06,5889.72,5889.72,5889.72,5889.72,31836,768,6105,
2004-09-17_09:07,5891.34,5891.34,5891.34,5891.34,32372,793,5626,
2004-09-17_09:08,5891.44,5891.44,5891.44,5891.44,29584,653,5144,
2004-09-17_09:09,5888.98,5888.98,5888.98,5888.98,26410,604,4946,
2004-09-17_09:10,5883.93,5883.93,5883.93,5883.93,26708,611,4748,
2004-09-17_09:11,5884.38,5884.38,5884.38,5884.38,25375,594,4409,
2004-09-17_09:12,5883.25,5883.25,5883.25,5883.25,27632,628,4713,
2004-09-17_09:13,5880.76,5880.76,5880.76,5880.76,25315,552,4261,
2004-09-17_09:14,5881.68,5881.68,5881.68,5881.68,22923,491,4217,
2004-09-17_09:15,5881.68,5881.68,5881.68,5881.68,25498,626,4498,
2004-09-17_09:16,5883.57,5883.57,5883.57,5883.57,24022,549,4433,
2004-09-17_09:17,5883.28,5883.28,5883.28,5883.28,24888,530,4477,
2004-09-17_09:18,5881.17,5881.17,5881.17,5881.17,22595,477,3976,
2004-09-17_09:19,5881.00,5881.00,5881.00,5881.00,24117,586,4098,
2004-09-17_09:20,5877.36,5877.36,5877.36,5877.36,23749,549,4302,
2004-09-17_09:21,5868.16,5868.16,5868.16,5868.16,24960,576,4464,
2004-09-17_09:22,5863.00,5863.00,5863.00,5863.00,32927,673,5476,
2004-09-17_09:23,5864.35,5864.35,5864.35,5864.35,32497,623,5603,
2004-09-17_09:24,5856.89,5856.89,5856.89,5856.89,30706,681,5387,
2004-09-17_09:25,5856.34,5856.34,5856.34,5856.34,29369,561,5212,
2004-09-17_09:26,5856.74,5856.74,5856.74,5856.74,18472,370,3355,
2004-09-17_09:27,5852.42,5852.42,5852.42,5852.42,21041,424,3977,
2004-09-17_09:28,5853.75,5853.75,5853.75,5853.75,22810,453,4261,
2004-09-17_09:29,5854.82,5854.82,5854.82,5854.82,23064,451,4180,
2004-09-17_09:30,5858.22,5858.22,5858.22,5858.22,21521,434,3816,
2004-09-17_09:31,5859.22,5859.22,5859.22,5859.22,21880,429,3970,
2004-09-17_09:32,5864.41,5864.41,5864.41,5864.41,21664,397,3667,
2004-09-17_09:33,5863.32,5863.32,5863.32,5863.32,20432,435,3915,
2004-09-17_09:34,5867.64,5867.64,5867.64,5867.64,19803,422,3548,
2004-09-17_09:35,5870.39,5870.39,5870.39,5870.39,18919,414,3374,
2004-09-17_09:36,5870.36,5870.36,5870.36,5870.36,18662,443,3412,
2004-09-17_09:37,5872.05,5872.05,5872.05,5872.05,20205,516,3356,
2004-09-17_09:38,5867.59,5867.59,5867.59,5867.59,16556,406,3098,
2004-09-17_09:39,5864.19,5864.19,5864.19,5864.19,17394,422,3103,
2004-09-17_09:40,5866.11,5866.11,5866.11,5866.11,17072,435,3042,
2004-09-17_09:41,5859.79,5859.79,5859.79,5859.79,16831,339,3023,
2004-09-17_09:42,5859.89,5859.89,5859.89,5859.89,15435,370,2724,
2004-09-17_09:43,5854.71,5854.71,5854.71,5854.71,16768,389,2914,
2004-09-17_09:44,5854.51,5854.51,5854.51,5854.51,15597,306,2696,
2004-09-17_09:45,5855.35,5855.35,5855.35,5855.35,13833,286,2668,
2004-09-17_09:46,5857.32,5857.32,5857.32,5857.32,16945,372,2908,
2004-09-17_09:47,5856.66,5856.66,5856.66,5856.66,17296,381,2705,
2004-09-17_09:48,5859.16,5859.16,5859.16,5859.16,13806,315,2601,
2004-09-17_09:49,5856.55,5856.55,5856.55,5856.55,13177,256,2205,
2004-09-17_09:50,5857.57,5857.57,5857.57,5857.57,13600,318,2392,
2004-09-17_09:51,5858.68,5858.68,5858.68,5858.68,11148,217,2048,
2004-09-17_09:52,5854.55,5854.55,5854.55,5854.55,10783,232,2265,
2004-09-17_09:53,5850.34,5850.34,5850.34,5850.34,12250,229,2105,
2004-09-17_09:54,5847.97,5847.97,5847.97,5847.97,13911,298,2386,
2004-09-17_09:55,5847.42,5847.42,5847.42,5847.42,13565,322,2598,
2004-09-17_09:56,5850.03,5850.03,5850.03,5850.03,13982,282,2416,
2004-09-17_09:57,5850.23,5850.23,5850.23,5850.23,15291,273,2348,
2004-09-17_09:58,5848.83,5848.83,5848.83,5848.83,15951,332,2597,
2004-09-17_09:59,5846.82,5846.82,5846.82,5846.82,11476,225,2126,
2004-09-17_10:00,5847.22,5847.22,5847.22,5847.22,15383,297,2622,
2004-09-17_10:01,5844.21,5844.21,5844.21,5844.21,16881,301,2800,
2004-09-17_10:02,5841.80,5841.80,5841.80,5841.80,19353,368,3432,
2004-09-17_10:03,5838.75,5838.75,5838.75,5838.75,18713,357,3107,
2004-09-17_10:04,5832.87,5832.87,5832.87,5832.87,22075,426,3550,
2004-09-17_10:05,5832.23,5832.23,5832.23,5832.23,21447,417,3782,
2004-09-17_10:06,5831.36,5831.36,5831.36,5831.36,19168,413,3373,
2004-09-17_10:07,5829.86,5829.86,5829.86,5829.86,19937,405,3594,
2004-09-17_10:08,5822.08,5822.08,5822.08,5822.08,25410,493,4232,
2004-09-17_10:09,5817.14,5817.14,5817.14,5817.14,34580,795,4997,
2004-09-17_10:10,5815.35,5815.35,5815.35,5815.35,27215,512,4721,
2004-09-17_10:11,5815.07,5815.07,5815.07,5815.07,26310,513,4500,
2004-09-17_10:12,5814.40,5814.40,5814.40,5814.40,22220,447,3959,
2004-09-17_10:13,5817.85,5817.85,5817.85,5817.85,20960,368,3357,
2004-09-17_10:14,5823.40,5823.40,5823.40,5823.40,17646,400,3212,
2004-09-17_10:15,5828.47,5828.47,5828.47,5828.47,16567,329,3117,
2004-09-17_10:16,5835.38,5835.38,5835.38,5835.38,15460,321,3016,
2004-09-17_10:17,5832.98,5832.98,5832.98,5832.98,15502,351,2830,
2004-09-17_10:18,5827.08,5827.08,5827.08,5827.08,16712,382,3009,
2004-09-17_10:19,5828.28,5828.28,5828.28,5828.28,13287,285,2483,
2004-09-17_10:20,5828.18,5828.18,5828.18,5828.18,11993,240,2175,
2004-09-17_10:21,5828.32,5828.32,5828.32,5828.32,8769,197,1803,
2004-09-17_10:22,5826.90,5826.90,5826.90,5826.90,8925,207,1627,
2004-09-17_10:23,5830.83,5830.83,5830.83,5830.83,7664,171,1576,
2004-09-17_10:24,5829.22,5829.22,5829.22,5829.22,10715,248,1810,
2004-09-17_10:25,5832.08,5832.08,5832.08,5832.08,7200,160,1379,
2004-09-17_10:26,5833.82,5833.82,5833.82,5833.82,7406,156,1483,
2004-09-17_10:27,5833.92,5833.92,5833.92,5833.92,9193,204,1515,
2004-09-17_10:28,5838.17,5838.17,5838.17,5838.17,6452,149,1393,
2004-09-17_10:29,5838.13,5838.13,5838.13,5838.13,6850,161,1412,
2004-09-17_10:30,5838.13,5838.13,5838.13,5838.13,7815,192,1510,
2004-09-17_10:31,5841.26,5841.26,5841.26,5841.26,7489,143,1391,
2004-09-17_10:32,5841.62,5841.62,5841.62,5841.62,7669,168,1484,
2004-09-17_10:33,5839.97,5839.97,5839.97,5839.97,7787,179,1579,
2004-09-17_10:34,5838.52,5838.52,5838.52,5838.52,7228,173,1417,
2004-09-17_10:35,5835.56,5835.56,5835.56,5835.56,9343,253,1706,
2004-09-17_10:36,5833.71,5833.71,5833.71,5833.71,6787,163,1361,
2004-09-17_10:37,5832.17,5832.17,5832.17,5832.17,7750,193,1490,
2004-09-17_10:38,5836.73,5836.73,5836.73,5836.73,8112,187,1367,
2004-09-17_10:39,5836.06,5836.06,5836.06,5836.06,7464,169,1421,
2004-09-17_10:40,5835.44,5835.44,5835.44,5835.44,7756,167,1324,
2004-09-17_10:41,5837.25,5837.25,5837.25,5837.25,7770,153,1390,
2004-09-17_10:42,5833.09,5833.09,5833.09,5833.09,6544,137,1234,
2004-09-17_10:43,5836.05,5836.05,5836.05,5836.05,6909,167,1378,
2004-09-17_10:44,5834.15,5834.15,5834.15,5834.15,6529,134,1309,
2004-09-17_10:45,5834.92,5834.92,5834.92,5834.92,6361,138,1144,
2004-09-17_10:46,5833.80,5833.80,5833.80,5833.80,5804,128,1060,
2004-09-17_10:47,5834.85,5834.85,5834.85,5834.85,6929,149,1325,
2004-09-17_10:48,5835.11,5835.11,5835.11,5835.11,5734,131,1073,
2004-09-17_10:49,5835.34,5835.34,5835.34,5835.34,5778,123,1048,
2004-09-17_10:50,5838.59,5838.59,5838.59,5838.59,8553,181,1338,
2004-09-17_10:51,5838.41,5838.41,5838.41,5838.41,6849,135,1270,
2004-09-17_10:52,5835.22,5835.22,5835.22,5835.22,7496,149,1057,
2004-09-17_10:53,5835.70,5835.70,5835.70,5835.70,7076,142,1162,
2004-09-17_10:54,5838.68,5838.68,5838.68,5838.68,6323,118,1154,
2004-09-17_10:55,5836.11,5836.11,5836.11,5836.11,5800,114,1017,
2004-09-17_10:56,5834.05,5834.05,5834.05,5834.05,5284,106,932,
2004-09-17_10:57,5833.90,5833.90,5833.90,5833.90,6575,137,1088,
2004-09-17_10:58,5836.64,5836.64,5836.64,5836.64,9961,228,1538,
2004-09-17_10:59,5838.10,5838.10,5838.10,5838.10,6862,163,1245,
2004-09-17_11:00,5836.91,5836.91,5836.91,5836.91,6815,156,1274,
2004-09-17_11:01,5832.70,5832.70,5832.70,5832.70,11487,325,1882,
2004-09-17_11:02,5833.12,5833.12,5833.12,5833.12,8921,212,1489,
2004-09-17_11:03,5834.10,5834.10,5834.10,5834.10,10856,286,2003,
2004-09-17_11:04,5826.03,5826.03,5826.03,5826.03,10130,254,2009,
2004-09-17_11:05,5827.58,5827.58,5827.58,5827.58,10480,274,2037,
2004-09-17_11:06,5828.41,5828.41,5828.41,5828.41,10039,212,1728,
2004-09-17_11:07,5829.15,5829.15,5829.15,5829.15,8568,180,1619,
2004-09-17_11:08,5830.24,5830.24,5830.24,5830.24,10833,221,1843,
2004-09-17_11:09,5821.14,5821.14,5821.14,5821.14,9327,198,1684,
2004-09-17_11:10,5821.60,5821.60,5821.60,5821.60,9407,199,1711,
2004-09-17_11:11,5824.18,5824.18,5824.18,5824.18,9005,201,1557,
2004-09-17_11:12,5822.49,5822.49,5822.49,5822.49,9066,175,1648,
2004-09-17_11:13,5824.24,5824.24,5824.24,5824.24,7199,125,1264,
2004-09-17_11:14,5827.49,5827.49,5827.49,5827.49,5761,124,1214,
2004-09-17_11:15,5828.06,5828.06,5828.06,5828.06,7102,121,1149,
2004-09-17_11:16,5829.51,5829.51,5829.51,5829.51,5760,109,1164,
2004-09-17_11:17,5829.66,5829.66,5829.66,5829.66,7208,168,1316,
2004-09-17_11:18,5834.28,5834.28,5834.28,5834.28,5163,113,1050,
2004-09-17_11:19,5835.90,5835.90,5835.90,5835.90,7011,126,1129,
2004-09-17_11:20,5834.72,5834.72,5834.72,5834.72,8174,198,1293,
2004-09-17_11:21,5833.86,5833.86,5833.86,5833.86,7749,166,1352,
2004-09-17_11:22,5833.94,5833.94,5833.94,5833.94,6499,148,1087,
2004-09-17_11:23,5835.35,5835.35,5835.35,5835.35,8627,197,1319,
2004-09-17_11:24,5838.49,5838.49,5838.49,5838.49,7922,151,1396,
2004-09-17_11:25,5836.68,5836.68,5836.68,5836.68,7733,171,1258,
2004-09-17_11:26,5841.66,5841.66,5841.66,5841.66,9197,185,1396,
2004-09-17_11:27,5843.30,5843.30,5843.30,5843.30,8423,187,1395,
2004-09-17_11:28,5841.28,5841.28,5841.28,5841.28,8373,178,1375,
2004-09-17_11:29,5844.17,5844.17,5844.17,5844.17,9374,196,1421,
2004-09-17_11:30,5845.81,5845.81,5845.81,5845.81,8172,186,1483,
2004-09-17_11:31,5843.60,5843.60,5843.60,5843.60,9115,193,1673,
2004-09-17_11:32,5844.81,5844.81,5844.81,5844.81,8300,163,1411,
2004-09-17_11:33,5850.50,5850.50,5850.50,5850.50,8735,202,1440,
2004-09-17_11:34,5847.50,5847.50,5847.50,5847.50,9485,234,1448,
2004-09-17_11:35,5849.98,5849.98,5849.98,5849.98,11181,295,2021,
2004-09-17_11:36,5848.35,5848.35,5848.35,5848.35,7853,191,1461,
2004-09-17_11:37,5847.41,5847.41,5847.41,5847.41,7369,174,1363,
2004-09-17_11:38,5847.18,5847.18,5847.18,5847.18,8080,194,1387,
2004-09-17_11:39,5845.87,5845.87,5845.87,5845.87,6105,141,1099,
2004-09-17_11:40,5846.00,5846.00,5846.00,5846.00,6837,149,1209,
2004-09-17_11:41,5845.91,5845.91,5845.91,5845.91,6611,140,1222,
2004-09-17_11:42,5847.41,5847.41,5847.41,5847.41,5415,131,1088,
2004-09-17_11:43,5845.58,5845.58,5845.58,5845.58,5572,118,932,
2004-09-17_11:44,5844.63,5844.63,5844.63,5844.63,7311,154,1122,
2004-09-17_11:45,5843.31,5843.31,5843.31,5843.31,6803,134,1046,
2004-09-17_11:46,5845.25,5845.25,5845.25,5845.25,4724,107,970,
2004-09-17_11:47,5850.42,5850.42,5850.42,5850.42,5040,108,918,
2004-09-17_11:48,5849.38,5849.38,5849.38,5849.38,5878,119,1106,
2004-09-17_11:49,5846.52,5846.52,5846.52,5846.52,5984,140,1039,
2004-09-17_11:50,5847.67,5847.67,5847.67,5847.67,5232,134,1109,
2004-09-17_11:51,5848.52,5848.52,5848.52,5848.52,7062,193,1060,
2004-09-17_11:52,5846.10,5846.10,5846.10,5846.10,6862,152,1145,
2004-09-17_11:53,5848.81,5848.81,5848.81,5848.81,4727,105,928,
2004-09-17_11:54,5845.54,5845.54,5845.54,5845.54,5862,127,1086,
2004-09-17_11:55,5842.66,5842.66,5842.66,5842.66,8276,193,1447,
2004-09-17_11:56,5844.09,5844.09,5844.09,5844.09,7441,147,1346,
2004-09-17_11:57,5838.73,5838.73,5838.73,5838.73,7184,132,1268,
2004-09-17_11:58,5839.96,5839.96,5839.96,5839.96,6559,152,1240,
2004-09-17_11:59,5844.97,5844.97,5844.97,5844.97,6642,126,1124,
2004-09-17_12:00,5844.55,5844.55,5844.55,5844.55,5446,102,982,
2004-09-17_12:01,5845.67,5845.67,5845.67,5845.67,6394,115,1012,
2004-09-17_12:02,5840.80,5840.80,5840.80,5840.80,5456,124,1032,
2004-09-17_12:03,5843.01,5843.01,5843.01,5843.01,4981,101,976,
2004-09-17_12:04,5842.26,5842.26,5842.26,5842.26,5658,113,978,
2004-09-17_12:05,5842.37,5842.37,5842.37,5842.37,4214,97,906,
2004-09-17_12:06,5844.87,5844.87,5844.87,5844.87,5508,143,912,
2004-09-17_12:07,5847.81,5847.81,5847.81,5847.81,6317,132,960,
2004-09-17_12:08,5847.20,5847.20,5847.20,5847.20,5888,107,888,
2004-09-17_12:09,5845.27,5845.27,5845.27,5845.27,3877,88,742,
2004-09-17_12:10,5844.20,5844.20,5844.20,5844.20,5030,109,941,
2004-09-17_12:11,5844.53,5844.53,5844.53,5844.53,4389,118,835,
2004-09-17_12:12,5841.49,5841.49,5841.49,5841.49,5169,129,996,
2004-09-17_12:13,5845.75,5845.75,5845.75,5845.75,4287,91,828,
2004-09-17_12:14,5844.86,5844.86,5844.86,5844.86,6792,148,1222,
2004-09-17_12:15,5842.04,5842.04,5842.04,5842.04,6966,165,1212,
2004-09-17_12:16,5842.84,5842.84,5842.84,5842.84,6019,151,1022,
2004-09-17_12:17,5840.28,5840.28,5840.28,5840.28,8854,203,1544,
2004-09-17_12:18,5839.69,5839.69,5839.69,5839.69,8515,199,1514,
2004-09-17_12:19,5837.90,5837.90,5837.90,5837.90,6757,145,1307,
2004-09-17_12:20,5835.61,5835.61,5835.61,5835.61,7654,176,1283,
2004-09-17_12:21,5836.47,5836.47,5836.47,5836.47,7060,156,1342,
2004-09-17_12:22,5834.07,5834.07,5834.07,5834.07,15369,329,2397,
2004-09-17_12:23,5836.70,5836.70,5836.70,5836.70,11481,261,2020,
2004-09-17_12:24,5828.79,5828.79,5828.79,5828.79,10971,256,1903,
2004-09-17_12:25,5830.84,5830.84,5830.84,5830.84,8860,222,1630,
2004-09-17_12:26,5831.93,5831.93,5831.93,5831.93,10998,209,1866,
2004-09-17_12:27,5828.65,5828.65,5828.65,5828.65,8241,152,1596,
2004-09-17_12:28,5831.21,5831.21,5831.21,5831.21,7740,174,1472,
2004-09-17_12:29,5829.19,5829.19,5829.19,5829.19,7729,154,1337,
2004-09-17_12:30,5832.50,5832.50,5832.50,5832.50,8064,151,1523,
2004-09-17_12:31,5830.34,5830.34,5830.34,5830.34,7904,158,1528,
2004-09-17_12:32,5834.22,5834.22,5834.22,5834.22,7902,160,1446,
2004-09-17_12:33,5836.36,5836.36,5836.36,5836.36,6577,124,1200,
2004-09-17_12:34,5833.98,5833.98,5833.98,5833.98,7024,126,1313,
2004-09-17_12:35,5834.22,5834.22,5834.22,5834.22,6439,123,1135,
2004-09-17_12:36,5835.90,5835.90,5835.90,5835.90,6632,185,1205,
2004-09-17_12:37,5838.11,5838.11,5838.11,5838.11,4907,98,988,
2004-09-17_12:38,5836.64,5836.64,5836.64,5836.64,4887,101,1013,
2004-09-17_12:39,5837.51,5837.51,5837.51,5837.51,5052,106,855,
2004-09-17_12:40,5838.21,5838.21,5838.21,5838.21,7992,217,1219,
2004-09-17_12:41,5841.31,5841.31,5841.31,5841.31,7478,199,1509,
2004-09-17_12:42,5841.54,5841.54,5841.54,5841.54,7962,207,1437,
2004-09-17_12:43,5845.41,5845.41,5845.41,5845.41,5799,143,1238,
2004-09-17_12:44,5846.43,5846.43,5846.43,5846.43,6737,132,1251,
2004-09-17_12:45,5845.95,5845.95,5845.95,5845.95,5303,113,1172,
2004-09-17_12:46,5844.89,5844.89,5844.89,5844.89,5474,120,1114,
2004-09-17_12:47,5842.31,5842.31,5842.31,5842.31,5536,109,1141,
2004-09-17_12:48,5841.55,5841.55,5841.55,5841.55,7670,154,1375,
2004-09-17_12:49,5842.02,5842.02,5842.02,5842.02,6112,126,1187,
2004-09-17_12:50,5837.77,5837.77,5837.77,5837.77,5682,119,1232,
2004-09-17_12:51,5842.83,5842.83,5842.83,5842.83,8879,202,1440,
2004-09-17_12:52,5846.00,5846.00,5846.00,5846.00,6681,140,1287,
2004-09-17_12:53,5843.51,5843.51,5843.51,5843.51,7125,128,1230,
2004-09-17_12:54,5842.81,5842.81,5842.81,5842.81,6551,124,1238,
2004-09-17_12:55,5844.16,5844.16,5844.16,5844.16,7070,140,1290,
2004-09-17_12:56,5843.74,5843.74,5843.74,5843.74,5766,125,1253,
2004-09-17_12:57,5845.80,5845.80,5845.80,5845.80,6142,149,1179,
2004-09-17_12:58,5846.16,5846.16,5846.16,5846.16,5630,110,1218,
2004-09-17_12:59,5848.43,5848.43,5848.43,5848.43,6193,113,1268,
2004-09-17_13:00,5844.44,5844.44,5844.44,5844.44,6187,143,1373,
2004-09-17_13:01,5842.15,5842.15,5842.15,5842.15,6673,139,1238,
2004-09-17_13:02,5845.54,5845.54,5845.54,5845.54,7515,144,1333,
2004-09-17_13:03,5842.90,5842.90,5842.90,5842.90,8949,202,1490,
2004-09-17_13:04,5846.77,5846.77,5846.77,5846.77,7102,164,1328,
2004-09-17_13:05,5843.18,5843.18,5843.18,5843.18,6314,126,1288,
2004-09-17_13:06,5844.99,5844.99,5844.99,5844.99,9446,234,1548,
2004-09-17_13:07,5844.10,5844.10,5844.10,5844.10,8049,172,1493,
2004-09-17_13:08,5840.86,5840.86,5840.86,5840.86,8642,214,1688,
2004-09-17_13:09,5842.81,5842.81,5842.81,5842.81,9194,215,1628,
2004-09-17_13:10,5843.08,5843.08,5843.08,5843.08,9047,194,1814,
2004-09-17_13:11,5844.87,5844.87,5844.87,5844.87,11610,260,2022,
2004-09-17_13:12,5842.57,5842.57,5842.57,5842.57,9108,194,1724,
2004-09-17_13:13,5840.38,5840.38,5840.38,5840.38,11339,238,2047,
2004-09-17_13:14,5839.61,5839.61,5839.61,5839.61,11024,210,2074,
2004-09-17_13:15,5839.54,5839.54,5839.54,5839.54,13471,275,2485,
2004-09-17_13:16,5839.23,5839.23,5839.23,5839.23,12505,243,2383,
2004-09-17_13:17,5838.82,5838.82,5838.82,5838.82,12840,258,2433,
2004-09-17_13:18,5837.48,5837.48,5837.48,5837.48,12373,277,2642,
2004-09-17_13:19,5836.50,5836.50,5836.50,5836.50,15614,307,2863,
2004-09-17_13:20,5833.04,5833.04,5833.04,5833.04,18862,372,3017,
2004-09-17_13:21,5832.73,5832.73,5832.73,5832.73,20597,409,3593,
2004-09-17_13:22,5833.68,5833.68,5833.68,5833.68,26173,575,4496,
2004-09-17_13:23,5828.56,5828.56,5828.56,5828.56,29025,618,4874,
2004-09-17_13:24,5823.12,5823.12,5823.12,5823.12,30326,629,5721,
2004-09-17_13:25,5826.93,5826.93,5826.93,5826.93,31602,652,5650,
2004-09-17_13:26,5826.93,5826.93,5826.93,5826.93,0,0,0,
2004-09-17_13:27,5826.93,5826.93,5826.93,5826.93,0,0,0,
2004-09-17_13:28,5826.93,5826.93,5826.93,5826.93,0,0,0,
2004-09-17_13:29,5826.93,5826.93,5826.93,5826.93,0,0,0,
2004-09-17_13:30,5818.39,5818.39,5818.39,5818.39,183708,4111,32143,
2004-09-20_09:01,5846.74,5846.74,5846.74,5846.74,88811,1565,15751,
2004-09-20_09:02,5850.33,5850.33,5850.33,5850.33,30164,562,4556,
2004-09-20_09:03,5852.23,5852.23,5852.23,5852.23,29862,579,4547,
2004-09-20_09:04,5853.67,5853.67,5853.67,5853.67,29315,553,4896,
2004-09-20_09:05,5854.64,5854.64,5854.64,5854.64,28326,530,4666,
2004-09-20_09:06,5852.35,5852.35,5852.35,5852.35,26668,531,4627,
2004-09-20_09:07,5845.13,5845.13,5845.13,5845.13,26756,528,4635,
2004-09-20_09:08,5845.07,5845.07,5845.07,5845.07,26208,517,4439,
2004-09-20_09:09,5844.93,5844.93,5844.93,5844.93,28767,583,4658,
2004-09-20_09:10,5845.50,5845.50,5845.50,5845.50,27798,574,4301,
2004-09-20_09:11,5838.11,5838.11,5838.11,5838.11,30204,607,5090,
2004-09-20_09:12,5838.87,5838.87,5838.87,5838.87,30822,624,4996,
2004-09-20_09:13,5834.91,5834.91,5834.91,5834.91,29628,612,5130,
2004-09-20_09:14,5835.59,5835.59,5835.59,5835.59,26228,529,4426,
2004-09-20_09:15,5835.25,5835.25,5835.25,5835.25,26377,480,4576,
2004-09-20_09:16,5836.35,5836.35,5836.35,5836.35,25701,465,4466,
2004-09-20_09:17,5832.98,5832.98,5832.98,5832.98,29292,482,4400,
2004-09-20_09:18,5835.01,5835.01,5835.01,5835.01,30498,548,4244,
2004-09-20_09:19,5835.33,5835.33,5835.33,5835.33,28591,555,4715,
2004-09-20_09:20,5833.86,5833.86,5833.86,5833.86,23905,473,4224,
2004-09-20_09:21,5828.57,5828.57,5828.57,5828.57,25036,565,4214,
2004-09-20_09:22,5825.98,5825.98,5825.98,5825.98,22557,486,3933,
2004-09-20_09:23,5825.53,5825.53,5825.53,5825.53,22950,480,4043,
2004-09-20_09:24,5822.58,5822.58,5822.58,5822.58,21546,438,3984,
2004-09-20_09:25,5818.19,5818.19,5818.19,5818.19,25956,583,4515,
2004-09-20_09:26,5816.27,5816.27,5816.27,5816.27,23967,515,3967,
2004-09-20_09:27,5814.69,5814.69,5814.69,5814.69,27168,551,4308,
2004-09-20_09:28,5817.59,5817.59,5817.59,5817.59,22774,435,3857,
2004-09-20_09:29,5814.15,5814.15,5814.15,5814.15,20935,422,3608,
2004-09-20_09:30,5816.98,5816.98,5816.98,5816.98,23116,448,3485,
2004-09-20_09:31,5817.40,5817.40,5817.40,5817.40,19705,351,3369,
2004-09-20_09:32,5819.12,5819.12,5819.12,5819.12,18826,352,3172,
2004-09-20_09:33,5825.76,5825.76,5825.76,5825.76,20906,408,3270,
2004-09-20_09:34,5828.58,5828.58,5828.58,5828.58,18327,362,3209,
2004-09-20_09:35,5830.55,5830.55,5830.55,5830.55,19968,427,3505,
2004-09-20_09:36,5833.28,5833.28,5833.28,5833.28,20065,430,3479,
2004-09-20_09:37,5836.75,5836.75,5836.75,5836.75,19212,408,3335,
2004-09-20_09:38,5838.49,5838.49,5838.49,5838.49,21488,462,3543,
2004-09-20_09:39,5840.35,5840.35,5840.35,5840.35,24131,524,3804,
2004-09-20_09:40,5843.42,5843.42,5843.42,5843.42,23095,440,3700,
2004-09-20_09:41,5841.25,5841.25,5841.25,5841.25,21072,436,3326,
2004-09-20_09:42,5840.53,5840.53,5840.53,5840.53,21779,412,3264,
2004-09-20_09:43,5845.78,5845.78,5845.78,5845.78,24690,394,3402,
2004-09-20_09:44,5843.54,5843.54,5843.54,5843.54,18242,329,3013,
2004-09-20_09:45,5843.66,5843.66,5843.66,5843.66,17421,385,2746,
2004-09-20_09:46,5842.88,5842.88,5842.88,5842.88,13964,294,2344,
2004-09-20_09:47,5840.08,5840.08,5840.08,5840.08,15652,310,2368,
2004-09-20_09:48,5845.58,5845.58,5845.58,5845.58,16601,300,2292,
2004-09-20_09:49,5844.97,5844.97,5844.97,5844.97,11355,220,2114,
2004-09-20_09:50,5844.74,5844.74,5844.74,5844.74,14556,311,2186,
2004-09-20_09:51,5844.41,5844.41,5844.41,5844.41,12209,231,2176,
2004-09-20_09:52,5849.21,5849.21,5849.21,5849.21,14232,308,2301,
2004-09-20_09:53,5848.21,5848.21,5848.21,5848.21,15210,300,2503,
2004-09-20_09:54,5856.09,5856.09,5856.09,5856.09,19344,415,2884,
2004-09-20_09:55,5857.75,5857.75,5857.75,5857.75,19392,408,3354,
2004-09-20_09:56,5860.08,5860.08,5860.08,5860.08,24164,517,4036,
2004-09-20_09:57,5863.88,5863.88,5863.88,5863.88,31526,670,4628,
2004-09-20_09:58,5870.32,5870.32,5870.32,5870.32,28935,635,4704,
2004-09-20_09:59,5869.39,5869.39,5869.39,5869.39,31505,757,5032,
2004-09-20_10:00,5876.03,5876.03,5876.03,5876.03,31349,741,4984,
2004-09-20_10:01,5877.53,5877.53,5877.53,5877.53,32295,807,4887,
2004-09-20_10:02,5876.70,5876.70,5876.70,5876.70,28878,662,4433,
2004-09-20_10:03,5876.67,5876.67,5876.67,5876.67,26350,584,4251,
2004-09-20_10:04,5872.03,5872.03,5872.03,5872.03,22176,440,3492,
2004-09-20_10:05,5872.83,5872.83,5872.83,5872.83,21427,456,3343,
2004-09-20_10:06,5870.99,5870.99,5870.99,5870.99,16599,342,2798,
2004-09-20_10:07,5869.58,5869.58,5869.58,5869.58,14853,331,2835,
2004-09-20_10:08,5870.17,5870.17,5870.17,5870.17,15667,345,2604,
2004-09-20_10:09,5869.62,5869.62,5869.62,5869.62,15086,338,2557,
2004-09-20_10:10,5866.55,5866.55,5866.55,5866.55,11720,247,1983,
2004-09-20_10:11,5865.26,5865.26,5865.26,5865.26,14781,307,2130,
2004-09-20_10:12,5861.60,5861.60,5861.60,5861.60,13708,331,2328,
2004-09-20_10:13,5861.57,5861.57,5861.57,5861.57,12815,260,2197,
2004-09-20_10:14,5861.05,5861.05,5861.05,5861.05,10999,243,2038,
2004-09-20_10:15,5861.06,5861.06,5861.06,5861.06,9248,180,1779,
2004-09-20_10:16,5856.82,5856.82,5856.82,5856.82,10862,211,1813,
2004-09-20_10:17,5863.63,5863.63,5863.63,5863.63,11983,251,1848,
2004-09-20_10:18,5862.09,5862.09,5862.09,5862.09,10728,218,1798,
2004-09-20_10:19,5864.01,5864.01,5864.01,5864.01,9506,208,1676,
2004-09-20_10:20,5862.17,5862.17,5862.17,5862.17,10630,214,1758,
2004-09-20_10:21,5863.16,5863.16,5863.16,5863.16,9777,217,1793,
2004-09-20_10:22,5864.12,5864.12,5864.12,5864.12,10203,222,1689,
2004-09-20_10:23,5864.65,5864.65,5864.65,5864.65,9984,242,1745,
2004-09-20_10:24,5865.79,5865.79,5865.79,5865.79,12272,290,1854,
2004-09-20_10:25,5870.77,5870.77,5870.77,5870.77,13412,323,2143,
2004-09-20_10:26,5873.56,5873.56,5873.56,5873.56,12628,303,2330,
2004-09-20_10:27,5876.30,5876.30,5876.30,5876.30,13675,353,2495,
2004-09-20_10:28,5875.81,5875.81,5875.81,5875.81,16960,459,2888,
2004-09-20_10:29,5877.80,5877.80,5877.80,5877.80,23394,729,3677,
2004-09-20_10:30,5884.28,5884.28,5884.28,5884.28,27620,675,3595,
2004-09-20_10:31,5886.63,5886.63,5886.63,5886.63,25249,621,3593,
2004-09-20_10:32,5892.09,5892.09,5892.09,5892.09,22206,542,3198,
2004-09-20_10:33,5892.36,5892.36,5892.36,5892.36,23808,515,3234,
2004-09-20_10:34,5890.46,5890.46,5890.46,5890.46,19440,435,3001,
2004-09-20_10:35,5888.51,5888.51,5888.51,5888.51,18681,419,2833,
2004-09-20_10:36,5884.60,5884.60,5884.60,5884.60,17311,431,2792,
2004-09-20_10:37,5884.49,5884.49,5884.49,5884.49,14409,351,2442,
2004-09-20_10:38,5886.10,5886.10,5886.10,5886.10,11559,263,2205,
2004-09-20_10:39,5880.92,5880.92,5880.92,5880.92,13601,279,1946,
2004-09-20_10:40,5881.37,5881.37,5881.37,5881.37,11687,249,1889,
2004-09-20_10:41,5877.58,5877.58,5877.58,5877.58,10986,255,1786,
2004-09-20_10:42,5876.53,5876.53,5876.53,5876.53,9826,224,1747,
2004-09-20_10:43,5876.09,5876.09,5876.09,5876.09,10059,216,1586,
2004-09-20_10:44,5875.08,5875.08,5875.08,5875.08,9103,168,1641,
2004-09-20_10:45,5877.77,5877.77,5877.77,5877.77,11944,236,1746,
2004-09-20_10:46,5871.31,5871.31,5871.31,5871.31,10966,203,1654,
2004-09-20_10:47,5872.31,5872.31,5872.31,5872.31,8901,202,1519,
2004-09-20_10:48,5872.80,5872.80,5872.80,5872.80,10477,214,1838,
2004-09-20_10:49,5873.66,5873.66,5873.66,5873.66,9878,204,1603,
2004-09-20_10:50,5873.28,5873.28,5873.28,5873.28,9939,223,1658,
2004-09-20_10:51,5875.04,5875.04,5875.04,5875.04,9363,246,1751,
2004-09-20_10:52,5874.84,5874.84,5874.84,5874.84,9099,194,1414,
2004-09-20_10:53,5875.21,5875.21,5875.21,5875.21,7974,152,1361,
2004-09-20_10:54,5871.66,5871.66,5871.66,5871.66,6880,149,1274,
2004-09-20_10:55,5872.05,5872.05,5872.05,5872.05,6383,132,1293,
2004-09-20_10:56,5869.10,5869.10,5869.10,5869.10,10445,246,1681,
2004-09-20_10:57,5869.86,5869.86,5869.86,5869.86,10900,246,1844,
2004-09-20_10:58,5867.72,5867.72,5867.72,5867.72,10626,227,1872,
2004-09-20_10:59,5870.52,5870.52,5870.52,5870.52,7775,178,1513,
2004-09-20_11:00,5869.05,5869.05,5869.05,5869.05,8126,183,1441,
2004-09-20_11:01,5868.72,5868.72,5868.72,5868.72,9294,169,1526,
2004-09-20_11:02,5866.84,5866.84,5866.84,5866.84,12208,246,1888,
2004-09-20_11:03,5867.29,5867.29,5867.29,5867.29,7414,147,1365,
2004-09-20_11:04,5865.98,5865.98,5865.98,5865.98,10376,193,1590,
2004-09-20_11:05,5865.90,5865.90,5865.90,5865.90,8236,170,1427,
2004-09-20_11:06,5862.32,5862.32,5862.32,5862.32,11935,268,1528,
2004-09-20_11:07,5861.79,5861.79,5861.79,5861.79,12367,249,1881,
2004-09-20_11:08,5863.43,5863.43,5863.43,5863.43,12809,259,2021,
2004-09-20_11:09,5862.88,5862.88,5862.88,5862.88,9987,208,1759,
2004-09-20_11:10,5859.69,5859.69,5859.69,5859.69,7814,158,1479,
2004-09-20_11:11,5861.24,5861.24,5861.24,5861.24,9472,209,1609,
2004-09-20_11:12,5860.64,5860.64,5860.64,5860.64,8899,202,1452,
2004-09-20_11:13,5864.15,5864.15,5864.15,5864.15,8877,197,1560,
2004-09-20_11:14,5864.11,5864.11,5864.11,5864.11,8591,158,1389,
2004-09-20_11:15,5863.18,5863.18,5863.18,5863.18,7726,139,1286,
2004-09-20_11:16,5861.87,5861.87,5861.87,5861.87,8521,163,1506,
2004-09-20_11:17,5863.11,5863.11,5863.11,5863.11,6683,132,1232,
2004-09-20_11:18,5862.44,5862.44,5862.44,5862.44,6763,143,1247,
2004-09-20_11:19,5863.05,5863.05,5863.05,5863.05,7107,132,1198,
2004-09-20_11:20,5862.02,5862.02,5862.02,5862.02,6938,145,1310,
2004-09-20_11:21,5862.65,5862.65,5862.65,5862.65,6150,122,1101,
2004-09-20_11:22,5863.67,5863.67,5863.67,5863.67,7731,159,1255,
2004-09-20_11:23,5863.17,5863.17,5863.17,5863.17,4871,110,1017,
2004-09-20_11:24,5863.48,5863.48,5863.48,5863.48,5930,132,1124,
2004-09-20_11:25,5863.39,5863.39,5863.39,5863.39,5723,115,1003,
2004-09-20_11:26,5864.06,5864.06,5864.06,5864.06,5018,116,1063,
2004-09-20_11:27,5864.94,5864.94,5864.94,5864.94,5529,122,966,
2004-09-20_11:28,5866.27,5866.27,5866.27,5866.27,5936,145,1128,
2004-09-20_11:29,5869.01,5869.01,5869.01,5869.01,6442,128,1174,
2004-09-20_11:30,5870.72,5870.72,5870.72,5870.72,6846,185,1316,
2004-09-20_11:31,5869.33,5869.33,5869.33,5869.33,7877,177,1431,
2004-09-20_11:32,5870.23,5870.23,5870.23,5870.23,7110,178,1439,
2004-09-20_11:33,5869.30,5869.30,5869.30,5869.30,8149,182,1484,
2004-09-20_11:34,5872.69,5872.69,5872.69,5872.69,8927,209,1683,
2004-09-20_11:35,5873.94,5873.94,5873.94,5873.94,8451,193,1501,
2004-09-20_11:36,5870.55,5870.55,5870.55,5870.55,9098,205,1517,
2004-09-20_11:37,5872.90,5872.90,5872.90,5872.90,8480,197,1539,
2004-09-20_11:38,5871.07,5871.07,5871.07,5871.07,8737,202,1552,
2004-09-20_11:39,5870.67,5870.67,5870.67,5870.67,9657,243,1612,
2004-09-20_11:40,5871.22,5871.22,5871.22,5871.22,9846,217,1704,
2004-09-20_11:41,5870.72,5870.72,5870.72,5870.72,9178,222,1671,
2004-09-20_11:42,5871.17,5871.17,5871.17,5871.17,8341,189,1539,
2004-09-20_11:43,5871.20,5871.20,5871.20,5871.20,7221,171,1392,
2004-09-20_11:44,5870.69,5870.69,5870.69,5870.69,9943,209,1638,
2004-09-20_11:45,5872.21,5872.21,5872.21,5872.21,10633,214,1588,
2004-09-20_11:46,5872.84,5872.84,5872.84,5872.84,13916,323,2009,
2004-09-20_11:47,5872.19,5872.19,5872.19,5872.19,8579,177,1516,
2004-09-20_11:48,5875.26,5875.26,5875.26,5875.26,10846,245,1892,
2004-09-20_11:49,5875.30,5875.30,5875.30,5875.30,10628,206,1843,
2004-09-20_11:50,5874.67,5874.67,5874.67,5874.67,11338,277,1925,
2004-09-20_11:51,5877.47,5877.47,5877.47,5877.47,12629,297,1988,
2004-09-20_11:52,5878.48,5878.48,5878.48,5878.48,11039,242,1935,
2004-09-20_11:53,5880.69,5880.69,5880.69,5880.69,9156,206,1625,
2004-09-20_11:54,5882.08,5882.08,5882.08,5882.08,8520,189,1579,
2004-09-20_11:55,5880.56,5880.56,5880.56,5880.56,10234,231,1684,
2004-09-20_11:56,5875.69,5875.69,5875.69,5875.69,10505,233,1746,
2004-09-20_11:57,5881.63,5881.63,5881.63,5881.63,7513,164,1530,
2004-09-20_11:58,5879.54,5879.54,5879.54,5879.54,9496,198,1562,
2004-09-20_11:59,5878.13,5878.13,5878.13,5878.13,8445,177,1653,
2004-09-20_12:00,5876.28,5876.28,5876.28,5876.28,8409,163,1409,
2004-09-20_12:01,5878.75,5878.75,5878.75,5878.75,7266,156,1408,
2004-09-20_12:02,5878.79,5878.79,5878.79,5878.79,7835,178,1447,
2004-09-20_12:03,5880.44,5880.44,5880.44,5880.44,9278,238,1700,
2004-09-20_12:04,5875.50,5875.50,5875.50,5875.50,8425,224,1697,
2004-09-20_12:05,5876.45,5876.45,5876.45,5876.45,7834,171,1495,
2004-09-20_12:06,5880.18,5880.18,5880.18,5880.18,7988,179,1496,
2004-09-20_12:07,5879.40,5879.40,5879.40,5879.40,6644,153,1248,
2004-09-20_12:08,5879.61,5879.61,5879.61,5879.61,7657,192,1376,
2004-09-20_12:09,5875.60,5875.60,5875.60,5875.60,7883,194,1360,
2004-09-20_12:10,5876.54,5876.54,5876.54,5876.54,8475,198,1618,
2004-09-20_12:11,5877.87,5877.87,5877.87,5877.87,8899,198,1666,
2004-09-20_12:12,5877.55,5877.55,5877.55,5877.55,7751,162,1473,
2004-09-20_12:13,5875.87,5875.87,5875.87,5875.87,7754,186,1403,
2004-09-20_12:14,5876.12,5876.12,5876.12,5876.12,7888,182,1407,
2004-09-20_12:15,5872.42,5872.42,5872.42,5872.42,6957,165,1271,
2004-09-20_12:16,5871.66,5871.66,5871.66,5871.66,8721,220,1699,
2004-09-20_12:17,5871.47,5871.47,5871.47,5871.47,7937,206,1569,
2004-09-20_12:18,5868.83,5868.83,5868.83,5868.83,12374,265,1872,
2004-09-20_12:19,5866.23,5866.23,5866.23,5866.23,10107,216,1757,
2004-09-20_12:20,5864.45,5864.45,5864.45,5864.45,7640,168,1617,
2004-09-20_12:21,5865.23,5865.23,5865.23,5865.23,8824,198,1632,
2004-09-20_12:22,5868.61,5868.61,5868.61,5868.61,11547,278,1869,
2004-09-20_12:23,5864.57,5864.57,5864.57,5864.57,8993,196,1662,
2004-09-20_12:24,5863.86,5863.86,5863.86,5863.86,8215,181,1554,
2004-09-20_12:25,5863.11,5863.11,5863.11,5863.11,8124,140,1459,
2004-09-20_12:26,5866.51,5866.51,5866.51,5866.51,9648,225,1827,
2004-09-20_12:27,5863.03,5863.03,5863.03,5863.03,11592,273,2036,
2004-09-20_12:28,5860.44,5860.44,5860.44,5860.44,9610,235,1915,
2004-09-20_12:29,5861.01,5861.01,5861.01,5861.01,9878,237,1813,
2004-09-20_12:30,5860.83,5860.83,5860.83,5860.83,9492,215,1827,
2004-09-20_12:31,5860.83,5860.83,5860.83,5860.83,10276,256,1980,
2004-09-20_12:32,5865.78,5865.78,5865.78,5865.78,11992,275,1951,
2004-09-20_12:33,5861.20,5861.20,5861.20,5861.20,10243,242,1795,
2004-09-20_12:34,5862.14,5862.14,5862.14,5862.14,7955,162,1597,
2004-09-20_12:35,5863.46,5863.46,5863.46,5863.46,9260,199,1702,
2004-09-20_12:36,5862.45,5862.45,5862.45,5862.45,9385,169,1448,
2004-09-20_12:37,5862.06,5862.06,5862.06,5862.06,7239,140,1393,
2004-09-20_12:38,5857.93,5857.93,5857.93,5857.93,6792,136,1368,
2004-09-20_12:39,5863.79,5863.79,5863.79,5863.79,7614,156,1420,
2004-09-20_12:40,5860.79,5860.79,5860.79,5860.79,7286,153,1376,
2004-09-20_12:41,5860.42,5860.42,5860.42,5860.42,9658,262,1518,
2004-09-20_12:42,5860.93,5860.93,5860.93,5860.93,8323,175,1457,
2004-09-20_12:43,5860.52,5860.52,5860.52,5860.52,8902,177,1578,
2004-09-20_12:44,5864.10,5864.10,5864.10,5864.10,6691,157,1317,
2004-09-20_12:45,5862.65,5862.65,5862.65,5862.65,8339,188,1310,
2004-09-20_12:46,5860.85,5860.85,5860.85,5860.85,6900,146,1211,
2004-09-20_12:47,5861.63,5861.63,5861.63,5861.63,7026,144,1339,
2004-09-20_12:48,5859.40,5859.40,5859.40,5859.40,7407,151,1383,
2004-09-20_12:49,5864.29,5864.29,5864.29,5864.29,6975,164,1271,
2004-09-20_12:50,5867.38,5867.38,5867.38,5867.38,7373,164,1348,
2004-09-20_12:51,5863.05,5863.05,5863.05,5863.05,10607,213,1607,
2004-09-20_12:52,5867.56,5867.56,5867.56,5867.56,10775,235,1818,
2004-09-20_12:53,5863.97,5863.97,5863.97,5863.97,9655,237,1600,
2004-09-20_12:54,5863.90,5863.90,5863.90,5863.90,8983,193,1772,
2004-09-20_12:55,5865.44,5865.44,5865.44,5865.44,11255,202,1672,
2004-09-20_12:56,5866.85,5866.85,5866.85,5866.85,8289,164,1525,
2004-09-20_12:57,5867.38,5867.38,5867.38,5867.38,8166,168,1573,
2004-09-20_12:58,5870.13,5870.13,5870.13,5870.13,9163,200,1693,
2004-09-20_12:59,5866.02,5866.02,5866.02,5866.02,8647,184,1629,
2004-09-20_13:00,5866.25,5866.25,5866.25,5866.25,7974,174,1575,
2004-09-20_13:01,5863.58,5863.58,5863.58,5863.58,8075,194,1518,
2004-09-20_13:02,5866.06,5866.06,5866.06,5866.06,9982,226,1700,
2004-09-20_13:03,5863.38,5863.38,5863.38,5863.38,10946,239,1971,
2004-09-20_13:04,5864.30,5864.30,5864.30,5864.30,11290,238,1942,
2004-09-20_13:05,5865.52,5865.52,5865.52,5865.52,9835,212,1889,
2004-09-20_13:06,5860.64,5860.64,5860.64,5860.64,10427,217,2127,
2004-09-20_13:07,5859.36,5859.36,5859.36,5859.36,11654,244,2227,
2004-09-20_13:08,5858.19,5858.19,5858.19,5858.19,12211,255,2229,
2004-09-20_13:09,5861.26,5861.26,5861.26,5861.26,13610,272,2473,
2004-09-20_13:10,5861.55,5861.55,5861.55,5861.55,12295,282,2258,
2004-09-20_13:11,5855.84,5855.84,5855.84,5855.84,11213,259,2084,
2004-09-20_13:12,5854.82,5854.82,5854.82,5854.82,10883,243,2183,
2004-09-20_13:13,5853.81,5853.81,5853.81,5853.81,12869,264,2430,
2004-09-20_13:14,5853.24,5853.24,5853.24,5853.24,16517,299,2808,
2004-09-20_13:15,5849.67,5849.67,5849.67,5849.67,19086,400,3084,
2004-09-20_13:16,5847.95,5847.95,5847.95,5847.95,15831,374,3100,
2004-09-20_13:17,5851.78,5851.78,5851.78,5851.78,18028,380,3193,
2004-09-20_13:18,5846.37,5846.37,5846.37,5846.37,18958,435,3387,
2004-09-20_13:19,5849.57,5849.57,5849.57,5849.57,18609,431,3325,
2004-09-20_13:20,5848.19,5848.19,5848.19,5848.19,19194,395,3471,
2004-09-20_13:21,5852.32,5852.32,5852.32,5852.32,24858,520,4316,
2004-09-20_13:22,5854.76,5854.76,5854.76,5854.76,24190,474,3883,
2004-09-20_13:23,5850.70,5850.70,5850.70,5850.70,17776,385,3406,
2004-09-20_13:24,5849.21,5849.21,5849.21,5849.21,18806,447,3738,
2004-09-20_13:25,5850.67,5850.67,5850.67,5850.67,21938,498,3937,
2004-09-20_13:26,5850.67,5850.67,5850.67,5850.67,0,0,0,
2004-09-20_13:27,5850.67,5850.67,5850.67,5850.67,0,0,0,
2004-09-20_13:28,5850.67,5850.67,5850.67,5850.67,0,0,0,
2004-09-20_13:29,5850.67,5850.67,5850.67,5850.67,0,0,0,
2004-09-20_13:30,5864.54,5864.54,5864.54,5864.54,163581,3677,27198,
2004-09-21_09:01,5901.97,5901.97,5901.97,5901.97,153144,2917,23403,
2004-09-21_09:02,5906.54,5906.54,5906.54,5906.54,42586,885,6291,
2004-09-21_09:03,5901.63,5901.63,5901.63,5901.63,40668,861,6641,
2004-09-21_09:04,5904.21,5904.21,5904.21,5904.21,37265,748,6302,
2004-09-21_09:05,5905.10,5905.10,5905.10,5905.10,34689,688,6112,
2004-09-21_09:06,5906.26,5906.26,5906.26,5906.26,32784,646,5617,
2004-09-21_09:07,5907.44,5907.44,5907.44,5907.44,32374,644,5444,
2004-09-21_09:08,5907.25,5907.25,5907.25,5907.25,30804,616,5322,
2004-09-21_09:09,5906.79,5906.79,5906.79,5906.79,34839,801,5758,
2004-09-21_09:10,5915.93,5915.93,5915.93,5915.93,38099,774,5773,
2004-09-21_09:11,5918.51,5918.51,5918.51,5918.51,36211,726,5531,
2004-09-21_09:12,5922.52,5922.52,5922.52,5922.52,37352,777,5613,
2004-09-21_09:13,5926.05,5926.05,5926.05,5926.05,40775,882,5893,
2004-09-21_09:14,5926.47,5926.47,5926.47,5926.47,36971,785,5626,
2004-09-21_09:15,5928.12,5928.12,5928.12,5928.12,36846,764,5399,
2004-09-21_09:16,5927.18,5927.18,5927.18,5927.18,39042,804,5706,
2004-09-21_09:17,5928.03,5928.03,5928.03,5928.03,36380,796,5632,
2004-09-21_09:18,5927.04,5927.04,5927.04,5927.04,31776,666,5001,
2004-09-21_09:19,5922.81,5922.81,5922.81,5922.81,29627,642,4950,
2004-09-21_09:20,5921.82,5921.82,5921.82,5921.82,27586,515,4839,
2004-09-21_09:21,5920.02,5920.02,5920.02,5920.02,30234,563,4706,
2004-09-21_09:22,5918.95,5918.95,5918.95,5918.95,25760,517,4233,
2004-09-21_09:23,5915.22,5915.22,5915.22,5915.22,24367,473,3996,
2004-09-21_09:24,5913.22,5913.22,5913.22,5913.22,23786,447,3641,
2004-09-21_09:25,5910.43,5910.43,5910.43,5910.43,26478,531,3993,
2004-09-21_09:26,5909.36,5909.36,5909.36,5909.36,23552,445,3603,
2004-09-21_09:27,5909.53,5909.53,5909.53,5909.53,25186,491,3671,
2004-09-21_09:28,5912.66,5912.66,5912.66,5912.66,26153,505,3997,
2004-09-21_09:29,5914.70,5914.70,5914.70,5914.70,32519,677,4486,
2004-09-21_09:30,5918.67,5918.67,5918.67,5918.67,33541,695,4863,
2004-09-21_09:31,5926.39,5926.39,5926.39,5926.39,34172,718,4582,
2004-09-21_09:32,5927.18,5927.18,5927.18,5927.18,32921,640,4736,
2004-09-21_09:33,5928.61,5928.61,5928.61,5928.61,37332,764,5317,
2004-09-21_09:34,5930.40,5930.40,5930.40,5930.40,31471,603,4734,
2004-09-21_09:35,5930.56,5930.56,5930.56,5930.56,34618,727,4901,
2004-09-21_09:36,5935.54,5935.54,5935.54,5935.54,25014,499,4079,
2004-09-21_09:37,5931.97,5931.97,5931.97,5931.97,29308,667,4414,
2004-09-21_09:38,5931.32,5931.32,5931.32,5931.32,27874,622,4141,
2004-09-21_09:39,5930.76,5930.76,5930.76,5930.76,24276,527,3804,
2004-09-21_09:40,5930.27,5930.27,5930.27,5930.27,25427,606,4146,
2004-09-21_09:41,5934.30,5934.30,5934.30,5934.30,23221,490,3589,
2004-09-21_09:42,5931.53,5931.53,5931.53,5931.53,20573,458,3476,
2004-09-21_09:43,5933.78,5933.78,5933.78,5933.78,22628,515,3631,
2004-09-21_09:44,5936.89,5936.89,5936.89,5936.89,21486,488,3298,
2004-09-21_09:45,5935.28,5935.28,5935.28,5935.28,17443,379,2928,
2004-09-21_09:46,5935.27,5935.27,5935.27,5935.27,19389,411,3054,
2004-09-21_09:47,5944.85,5944.85,5944.85,5944.85,24278,588,3664,
2004-09-21_09:48,5944.77,5944.77,5944.77,5944.77,19062,439,3117,
2004-09-21_09:49,5944.84,5944.84,5944.84,5944.84,17897,367,2942,
2004-09-21_09:50,5941.46,5941.46,5941.46,5941.46,18699,433,3015,
2004-09-21_09:51,5943.57,5943.57,5943.57,5943.57,20760,454,3513,
2004-09-21_09:52,5944.21,5944.21,5944.21,5944.21,16044,364,2998,
2004-09-21_09:53,5938.93,5938.93,5938.93,5938.93,15719,318,2698,
2004-09-21_09:54,5943.30,5943.30,5943.30,5943.30,15913,306,2688,
2004-09-21_09:55,5943.57,5943.57,5943.57,5943.57,13643,286,2585,
2004-09-21_09:56,5938.05,5938.05,5938.05,5938.05,12580,234,2307,
2004-09-21_09:57,5940.76,5940.76,5940.76,5940.76,14933,308,2502,
2004-09-21_09:58,5935.15,5935.15,5935.15,5935.15,15689,332,2576,
2004-09-21_09:59,5935.29,5935.29,5935.29,5935.29,14946,311,2534,
2004-09-21_10:00,5933.96,5933.96,5933.96,5933.96,17417,416,2958,
2004-09-21_10:01,5928.00,5928.00,5928.00,5928.00,19603,397,3009,
2004-09-21_10:02,5925.79,5925.79,5925.79,5925.79,23393,532,3894,
2004-09-21_10:03,5919.76,5919.76,5919.76,5919.76,30462,680,4758,
2004-09-21_10:04,5917.31,5917.31,5917.31,5917.31,31125,688,5292,
2004-09-21_10:05,5906.02,5906.02,5906.02,5906.02,41569,976,6565,
2004-09-21_10:06,5904.76,5904.76,5904.76,5904.76,40470,968,6297,
2004-09-21_10:07,5907.67,5907.67,5907.67,5907.67,37822,837,5723,
2004-09-21_10:08,5910.26,5910.26,5910.26,5910.26,29581,615,4789,
2004-09-21_10:09,5906.39,5906.39,5906.39,5906.39,20087,432,3595,
2004-09-21_10:10,5911.20,5911.20,5911.20,5911.20,17596,367,2896,
2004-09-21_10:11,5910.83,5910.83,5910.83,5910.83,15559,331,2810,
2004-09-21_10:12,5912.32,5912.32,5912.32,5912.32,18347,362,2893,
2004-09-21_10:13,5910.42,5910.42,5910.42,5910.42,18863,346,2796,
2004-09-21_10:14,5906.08,5906.08,5906.08,5906.08,15698,318,2686,
2004-09-21_10:15,5904.06,5904.06,5904.06,5904.06,17160,349,2843,
2004-09-21_10:16,5903.54,5903.54,5903.54,5903.54,21162,430,3565,
2004-09-21_10:17,5900.63,5900.63,5900.63,5900.63,20584,452,3517,
2004-09-21_10:18,5895.82,5895.82,5895.82,5895.82,20016,401,3329,
2004-09-21_10:19,5894.52,5894.52,5894.52,5894.52,19678,413,3413,
2004-09-21_10:20,5895.06,5895.06,5895.06,5895.06,22248,447,3387,
2004-09-21_10:21,5896.97,5896.97,5896.97,5896.97,19646,386,3025,
2004-09-21_10:22,5900.90,5900.90,5900.90,5900.90,18460,351,2859,
2004-09-21_10:23,5902.09,5902.09,5902.09,5902.09,15358,304,2785,
2004-09-21_10:24,5900.87,5900.87,5900.87,5900.87,13112,271,2251,
2004-09-21_10:25,5903.55,5903.55,5903.55,5903.55,11207,248,2010,
2004-09-21_10:26,5905.43,5905.43,5905.43,5905.43,10120,218,1844,
2004-09-21_10:27,5904.65,5904.65,5904.65,5904.65,12091,217,1884,
2004-09-21_10:28,5906.78,5906.78,5906.78,5906.78,10041,210,1639,
2004-09-21_10:29,5900.76,5900.76,5900.76,5900.76,10468,220,1855,
2004-09-21_10:30,5906.56,5906.56,5906.56,5906.56,11165,247,1820,
2004-09-21_10:31,5903.40,5903.40,5903.40,5903.40,9760,211,1632,
2004-09-21_10:32,5905.93,5905.93,5905.93,5905.93,10425,264,1698,
2004-09-21_10:33,5904.16,5904.16,5904.16,5904.16,8579,189,1584,
2004-09-21_10:34,5902.83,5902.83,5902.83,5902.83,11006,206,1531,
2004-09-21_10:35,5905.88,5905.88,5905.88,5905.88,8374,164,1509,
2004-09-21_10:36,5905.34,5905.34,5905.34,5905.34,8614,197,1439,
2004-09-21_10:37,5900.65,5900.65,5900.65,5900.65,8174,187,1581,
2004-09-21_10:38,5899.37,5899.37,5899.37,5899.37,9522,202,1572,
2004-09-21_10:39,5899.67,5899.67,5899.67,5899.67,9802,192,1627,
2004-09-21_10:40,5903.33,5903.33,5903.33,5903.33,8260,153,1413,
2004-09-21_10:41,5896.67,5896.67,5896.67,5896.67,10802,294,1701,
2004-09-21_10:42,5900.20,5900.20,5900.20,5900.20,11294,255,1830,
2004-09-21_10:43,5899.64,5899.64,5899.64,5899.64,12731,243,1752,
2004-09-21_10:44,5902.20,5902.20,5902.20,5902.20,12328,232,1730,
2004-09-21_10:45,5898.04,5898.04,5898.04,5898.04,12837,212,1823,
2004-09-21_10:46,5901.12,5901.12,5901.12,5901.12,12079,233,1856,
2004-09-21_10:47,5902.90,5902.90,5902.90,5902.90,10466,176,1669,
2004-09-21_10:48,5897.62,5897.62,5897.62,5897.62,9967,176,1529,
2004-09-21_10:49,5897.39,5897.39,5897.39,5897.39,10937,213,1635,
2004-09-21_10:50,5902.94,5902.94,5902.94,5902.94,9758,224,1751,
2004-09-21_10:51,5903.69,5903.69,5903.69,5903.69,11735,309,2075,
2004-09-21_10:52,5907.16,5907.16,5907.16,5907.16,16643,389,2620,
2004-09-21_10:53,5909.84,5909.84,5909.84,5909.84,18834,452,3077,
2004-09-21_10:54,5911.18,5911.18,5911.18,5911.18,17369,419,2883,
2004-09-21_10:55,5915.41,5915.41,5915.41,5915.41,17059,373,2502,
2004-09-21_10:56,5913.46,5913.46,5913.46,5913.46,14898,335,2481,
2004-09-21_10:57,5910.44,5910.44,5910.44,5910.44,13235,286,2188,
2004-09-21_10:58,5911.52,5911.52,5911.52,5911.52,11782,316,1840,
2004-09-21_10:59,5914.75,5914.75,5914.75,5914.75,9691,210,1583,
2004-09-21_11:00,5908.25,5908.25,5908.25,5908.25,8357,169,1510,
2004-09-21_11:01,5908.04,5908.04,5908.04,5908.04,8691,197,1448,
2004-09-21_11:02,5911.26,5911.26,5911.26,5911.26,8953,169,1607,
2004-09-21_11:03,5910.19,5910.19,5910.19,5910.19,6847,146,1258,
2004-09-21_11:04,5908.95,5908.95,5908.95,5908.95,10192,205,1594,
2004-09-21_11:05,5911.32,5911.32,5911.32,5911.32,8043,173,1135,
2004-09-21_11:06,5907.95,5907.95,5907.95,5907.95,8331,155,1268,
2004-09-21_11:07,5905.05,5905.05,5905.05,5905.05,15393,244,1922,
2004-09-21_11:08,5909.92,5909.92,5909.92,5909.92,10226,182,1482,
2004-09-21_11:09,5911.56,5911.56,5911.56,5911.56,11531,200,1811,
2004-09-21_11:10,5913.47,5913.47,5913.47,5913.47,9438,178,1534,
2004-09-21_11:11,5909.86,5909.86,5909.86,5909.86,10471,241,1760,
2004-09-21_11:12,5910.77,5910.77,5910.77,5910.77,8782,174,1438,
2004-09-21_11:13,5912.13,5912.13,5912.13,5912.13,10709,216,1643,
2004-09-21_11:14,5912.27,5912.27,5912.27,5912.27,11311,226,1827,
2004-09-21_11:15,5914.56,5914.56,5914.56,5914.56,7979,173,1487,
2004-09-21_11:16,5915.33,5915.33,5915.33,5915.33,8657,174,1427,
2004-09-21_11:17,5917.94,5917.94,5917.94,5917.94,9392,195,1526,
2004-09-21_11:18,5918.55,5918.55,5918.55,5918.55,8030,159,1468,
2004-09-21_11:19,5916.08,5916.08,5916.08,5916.08,9368,197,1435,
2004-09-21_11:20,5916.00,5916.00,5916.00,5916.00,12691,261,1948,
2004-09-21_11:21,5920.80,5920.80,5920.80,5920.80,11354,250,1693,
2004-09-21_11:22,5917.36,5917.36,5917.36,5917.36,11598,238,1686,
2004-09-21_11:23,5919.45,5919.45,5919.45,5919.45,11759,245,1785,
2004-09-21_11:24,5917.01,5917.01,5917.01,5917.01,12404,258,1735,
2004-09-21_11:25,5915.91,5915.91,5915.91,5915.91,13633,285,1836,
2004-09-21_11:26,5915.75,5915.75,5915.75,5915.75,9327,203,1606,
2004-09-21_11:27,5917.46,5917.46,5917.46,5917.46,14056,266,1856,
2004-09-21_11:28,5914.37,5914.37,5914.37,5914.37,12381,231,1696,
2004-09-21_11:29,5912.21,5912.21,5912.21,5912.21,10475,200,1664,
2004-09-21_11:30,5914.56,5914.56,5914.56,5914.56,11177,244,1634,
2004-09-21_11:31,5914.74,5914.74,5914.74,5914.74,9615,197,1597,
2004-09-21_11:32,5912.35,5912.35,5912.35,5912.35,11481,261,1751,
2004-09-21_11:33,5911.21,5911.21,5911.21,5911.21,9014,182,1398,
2004-09-21_11:34,5912.12,5912.12,5912.12,5912.12,9413,183,1389,
2004-09-21_11:35,5913.51,5913.51,5913.51,5913.51,9694,206,1351,
2004-09-21_11:36,5909.85,5909.85,5909.85,5909.85,8141,155,1220,
2004-09-21_11:37,5912.94,5912.94,5912.94,5912.94,8266,154,1505,
2004-09-21_11:38,5909.87,5909.87,5909.87,5909.87,8449,160,1406,
2004-09-21_11:39,5913.05,5913.05,5913.05,5913.05,8386,134,1179,
2004-09-21_11:40,5911.47,5911.47,5911.47,5911.47,7755,160,1236,
2004-09-21_11:41,5918.18,5918.18,5918.18,5918.18,7619,152,1347,
2004-09-21_11:42,5913.39,5913.39,5913.39,5913.39,6173,127,1161,
2004-09-21_11:43,5918.82,5918.82,5918.82,5918.82,6059,125,1115,
2004-09-21_11:44,5919.25,5919.25,5919.25,5919.25,7958,164,1258,
2004-09-21_11:45,5914.56,5914.56,5914.56,5914.56,8215,144,1284,
2004-09-21_11:46,5913.69,5913.69,5913.69,5913.69,7069,134,1160,
2004-09-21_11:47,5913.27,5913.27,5913.27,5913.27,7428,164,1273,
2004-09-21_11:48,5908.34,5908.34,5908.34,5908.34,12483,252,1826,
2004-09-21_11:49,5912.01,5912.01,5912.01,5912.01,9986,205,1698,
2004-09-21_11:50,5911.66,5911.66,5911.66,5911.66,7053,132,1227,
2004-09-21_11:51,5910.76,5910.76,5910.76,5910.76,7412,140,1242,
2004-09-21_11:52,5911.19,5911.19,5911.19,5911.19,8035,173,1469,
2004-09-21_11:53,5909.27,5909.27,5909.27,5909.27,6542,130,1064,
2004-09-21_11:54,5909.08,5909.08,5909.08,5909.08,9823,145,1204,
2004-09-21_11:55,5911.76,5911.76,5911.76,5911.76,7276,155,1228,
2004-09-21_11:56,5912.04,5912.04,5912.04,5912.04,4654,90,930,
2004-09-21_11:57,5912.48,5912.48,5912.48,5912.48,5857,118,996,
2004-09-21_11:58,5913.16,5913.16,5913.16,5913.16,6466,140,1073,
2004-09-21_11:59,5910.36,5910.36,5910.36,5910.36,5325,129,1038,
2004-09-21_12:00,5908.80,5908.80,5908.80,5908.80,6470,145,1066,
2004-09-21_12:01,5912.08,5912.08,5912.08,5912.08,7717,175,1211,
2004-09-21_12:02,5912.04,5912.04,5912.04,5912.04,6066,128,1074,
2004-09-21_12:03,5913.68,5913.68,5913.68,5913.68,6091,137,1081,
2004-09-21_12:04,5912.63,5912.63,5912.63,5912.63,7022,139,1235,
2004-09-21_12:05,5911.70,5911.70,5911.70,5911.70,6474,133,1161,
2004-09-21_12:06,5912.71,5912.71,5912.71,5912.71,5248,130,923,
2004-09-21_12:07,5910.56,5910.56,5910.56,5910.56,4812,94,964,
2004-09-21_12:08,5913.78,5913.78,5913.78,5913.78,6367,143,1020,
2004-09-21_12:09,5910.87,5910.87,5910.87,5910.87,5302,122,1032,
2004-09-21_12:10,5909.76,5909.76,5909.76,5909.76,5735,147,1091,
2004-09-21_12:11,5910.63,5910.63,5910.63,5910.63,7277,180,1160,
2004-09-21_12:12,5911.66,5911.66,5911.66,5911.66,8203,165,1309,
2004-09-21_12:13,5914.27,5914.27,5914.27,5914.27,7283,149,1120,
2004-09-21_12:14,5916.65,5916.65,5916.65,5916.65,7919,190,1410,
2004-09-21_12:15,5915.35,5915.35,5915.35,5915.35,9319,227,1473,
2004-09-21_12:16,5913.94,5913.94,5913.94,5913.94,9695,245,1686,
2004-09-21_12:17,5916.42,5916.42,5916.42,5916.42,7740,179,1345,
2004-09-21_12:18,5914.31,5914.31,5914.31,5914.31,6468,138,1040,
2004-09-21_12:19,5914.97,5914.97,5914.97,5914.97,7388,170,1409,
2004-09-21_12:20,5915.19,5915.19,5915.19,5915.19,6283,133,1146,
2004-09-21_12:21,5914.28,5914.28,5914.28,5914.28,6260,156,1021,
2004-09-21_12:22,5912.13,5912.13,5912.13,5912.13,7469,157,1182,
2004-09-21_12:23,5910.81,5910.81,5910.81,5910.81,8028,188,1232,
2004-09-21_12:24,5911.53,5911.53,5911.53,5911.53,8721,201,1344,
2004-09-21_12:25,5913.12,5913.12,5913.12,5913.12,7953,195,1422,
2004-09-21_12:26,5913.03,5913.03,5913.03,5913.03,8241,201,1366,
2004-09-21_12:27,5909.57,5909.57,5909.57,5909.57,8334,219,1396,
2004-09-21_12:28,5908.03,5908.03,5908.03,5908.03,10061,225,1639,
2004-09-21_12:29,5910.79,5910.79,5910.79,5910.79,7659,192,1401,
2004-09-21_12:30,5910.04,5910.04,5910.04,5910.04,7868,197,1410,
2004-09-21_12:31,5910.73,5910.73,5910.73,5910.73,6807,166,1252,
2004-09-21_12:32,5914.84,5914.84,5914.84,5914.84,6495,141,1307,
2004-09-21_12:33,5908.13,5908.13,5908.13,5908.13,6682,136,1215,
2004-09-21_12:34,5912.44,5912.44,5912.44,5912.44,7543,176,1361,
2004-09-21_12:35,5911.35,5911.35,5911.35,5911.35,6354,147,1158,
2004-09-21_12:36,5910.38,5910.38,5910.38,5910.38,7419,139,1228,
2004-09-21_12:37,5909.10,5909.10,5909.10,5909.10,5848,127,1181,
2004-09-21_12:38,5909.70,5909.70,5909.70,5909.70,6230,133,1204,
2004-09-21_12:39,5910.25,5910.25,5910.25,5910.25,7344,156,1377,
2004-09-21_12:40,5910.00,5910.00,5910.00,5910.00,7175,145,1422,
2004-09-21_12:41,5910.80,5910.80,5910.80,5910.80,8649,184,1642,
2004-09-21_12:42,5910.64,5910.64,5910.64,5910.64,8167,170,1528,
2004-09-21_12:43,5910.04,5910.04,5910.04,5910.04,9051,196,1639,
2004-09-21_12:44,5910.45,5910.45,5910.45,5910.45,10955,245,1830,
2004-09-21_12:45,5910.18,5910.18,5910.18,5910.18,9741,229,1667,
2004-09-21_12:46,5911.36,5911.36,5911.36,5911.36,10584,249,1935,
2004-09-21_12:47,5915.42,5915.42,5915.42,5915.42,8497,200,1695,
2004-09-21_12:48,5916.41,5916.41,5916.41,5916.41,9878,215,1800,
2004-09-21_12:49,5912.06,5912.06,5912.06,5912.06,9274,183,1476,
2004-09-21_12:50,5914.72,5914.72,5914.72,5914.72,10065,241,1765,
2004-09-21_12:51,5915.37,5915.37,5915.37,5915.37,9370,181,1581,
2004-09-21_12:52,5913.92,5913.92,5913.92,5913.92,10037,193,1647,
2004-09-21_12:53,5917.28,5917.28,5917.28,5917.28,8208,154,1525,
2004-09-21_12:54,5920.02,5920.02,5920.02,5920.02,9287,196,1727,
2004-09-21_12:55,5920.16,5920.16,5920.16,5920.16,9411,181,1745,
2004-09-21_12:56,5919.73,5919.73,5919.73,5919.73,11157,240,1754,
2004-09-21_12:57,5920.48,5920.48,5920.48,5920.48,13840,282,2201,
2004-09-21_12:58,5922.11,5922.11,5922.11,5922.11,11966,230,1980,
2004-09-21_12:59,5919.35,5919.35,5919.35,5919.35,9560,172,1704,
2004-09-21_13:00,5921.18,5921.18,5921.18,5921.18,12563,222,2009,
2004-09-21_13:01,5917.95,5917.95,5917.95,5917.95,9715,208,1717,
2004-09-21_13:02,5920.04,5920.04,5920.04,5920.04,8325,158,1702,
2004-09-21_13:03,5918.18,5918.18,5918.18,5918.18,9420,171,1687,
2004-09-21_13:04,5918.74,5918.74,5918.74,5918.74,10505,225,1971,
2004-09-21_13:05,5921.08,5921.08,5921.08,5921.08,10931,205,1859,
2004-09-21_13:06,5922.54,5922.54,5922.54,5922.54,15035,304,2484,
2004-09-21_13:07,5924.09,5924.09,5924.09,5924.09,16538,332,2384,
2004-09-21_13:08,5926.75,5926.75,5926.75,5926.75,16135,386,2426,
2004-09-21_13:09,5928.16,5928.16,5928.16,5928.16,21297,559,3442,
2004-09-21_13:10,5930.09,5930.09,5930.09,5930.09,23798,617,3788,
2004-09-21_13:11,5934.86,5934.86,5934.86,5934.86,20294,502,3576,
2004-09-21_13:12,5932.46,5932.46,5932.46,5932.46,22001,508,3428,
2004-09-21_13:13,5936.62,5936.62,5936.62,5936.62,20916,512,3594,
2004-09-21_13:14,5934.62,5934.62,5934.62,5934.62,28047,679,4108,
2004-09-21_13:15,5935.54,5935.54,5935.54,5935.54,19746,429,3424,
2004-09-21_13:16,5932.61,5932.61,5932.61,5932.61,17694,393,3175,
2004-09-21_13:17,5929.95,5929.95,5929.95,5929.95,15087,349,2856,
2004-09-21_13:18,5934.13,5934.13,5934.13,5934.13,13942,298,2810,
2004-09-21_13:19,5927.54,5927.54,5927.54,5927.54,17683,413,3256,
2004-09-21_13:20,5928.22,5928.22,5928.22,5928.22,18660,373,3163,
2004-09-21_13:21,5929.92,5929.92,5929.92,5929.92,16034,333,2968,
2004-09-21_13:22,5929.04,5929.04,5929.04,5929.04,19572,440,3510,
2004-09-21_13:23,5928.15,5928.15,5928.15,5928.15,25652,522,4101,
2004-09-21_13:24,5927.99,5927.99,5927.99,5927.99,24590,534,4160,
2004-09-21_13:25,5927.66,5927.66,5927.66,5927.66,27146,575,4594,
2004-09-21_13:26,5927.63,5927.63,5927.63,5927.63,0,0,0,
2004-09-21_13:27,5927.63,5927.63,5927.63,5927.63,0,0,0,
2004-09-21_13:28,5927.63,5927.63,5927.63,5927.63,0,0,0,
2004-09-21_13:29,5927.63,5927.63,5927.63,5927.63,0,0,0,
2004-09-21_13:30,5949.26,5949.26,5949.26,5949.26,219882,5452,33620,
2004-09-22_09:01,5961.91,5961.91,5961.91,5961.91,114782,2221,19304,
2004-09-22_09:02,5962.61,5962.61,5962.61,5962.61,36876,842,6261,
2004-09-22_09:03,5962.02,5962.02,5962.02,5962.02,38510,919,6725,
2004-09-22_09:04,5959.72,5959.72,5959.72,5959.72,40087,987,7162,
2004-09-22_09:05,5961.12,5961.12,5961.12,5961.12,45559,1061,7454,
2004-09-22_09:06,5958.42,5958.42,5958.42,5958.42,46766,1229,7554,
2004-09-22_09:07,5956.81,5956.81,5956.81,5956.81,40642,1049,6340,
2004-09-22_09:08,5950.52,5950.52,5950.52,5950.52,34448,816,5976,
2004-09-22_09:09,5951.89,5951.89,5951.89,5951.89,36642,908,5843,
2004-09-22_09:10,5951.78,5951.78,5951.78,5951.78,32618,779,5356,
2004-09-22_09:11,5948.09,5948.09,5948.09,5948.09,29163,664,4921,
2004-09-22_09:12,5952.92,5952.92,5952.92,5952.92,27642,647,4942,
2004-09-22_09:13,5947.44,5947.44,5947.44,5947.44,29751,715,5071,
2004-09-22_09:14,5952.12,5952.12,5952.12,5952.12,28206,699,4975,
2004-09-22_09:15,5958.88,5958.88,5958.88,5958.88,29730,705,5142,
2004-09-22_09:16,5958.77,5958.77,5958.77,5958.77,32264,736,5385,
2004-09-22_09:17,5958.98,5958.98,5958.98,5958.98,32041,780,5355,
2004-09-22_09:18,5960.14,5960.14,5960.14,5960.14,29680,711,5202,
2004-09-22_09:19,5962.29,5962.29,5962.29,5962.29,31230,681,5026,
2004-09-22_09:20,5963.56,5963.56,5963.56,5963.56,31146,630,4998,
2004-09-22_09:21,5966.47,5966.47,5966.47,5966.47,29354,631,5140,
2004-09-22_09:22,5963.32,5963.32,5963.32,5963.32,25250,555,4351,
2004-09-22_09:23,5969.71,5969.71,5969.71,5969.71,22936,481,3909,
2004-09-22_09:24,5963.35,5963.35,5963.35,5963.35,25310,540,3983,
2004-09-22_09:25,5959.59,5959.59,5959.59,5959.59,26132,552,4071,
2004-09-22_09:26,5958.81,5958.81,5958.81,5958.81,26766,552,3985,
2004-09-22_09:27,5956.30,5956.30,5956.30,5956.30,28433,647,4370,
2004-09-22_09:28,5955.96,5955.96,5955.96,5955.96,26332,605,4160,
2004-09-22_09:29,5953.58,5953.58,5953.58,5953.58,24915,549,4052,
2004-09-22_09:30,5952.41,5952.41,5952.41,5952.41,24324,548,4157,
2004-09-22_09:31,5950.70,5950.70,5950.70,5950.70,22703,497,3705,
2004-09-22_09:32,5945.15,5945.15,5945.15,5945.15,26856,610,3726,
2004-09-22_09:33,5943.75,5943.75,5943.75,5943.75,23902,537,3721,
2004-09-22_09:34,5940.73,5940.73,5940.73,5940.73,23536,554,3804,
2004-09-22_09:35,5937.82,5937.82,5937.82,5937.82,23145,519,3808,
2004-09-22_09:36,5937.90,5937.90,5937.90,5937.90,22727,484,3605,
2004-09-22_09:37,5935.88,5935.88,5935.88,5935.88,20076,424,3189,
2004-09-22_09:38,5934.40,5934.40,5934.40,5934.40,20732,472,3349,
2004-09-22_09:39,5932.87,5932.87,5932.87,5932.87,18867,493,3057,
2004-09-22_09:40,5934.45,5934.45,5934.45,5934.45,13970,319,2534,
2004-09-22_09:41,5929.24,5929.24,5929.24,5929.24,17591,441,2948,
2004-09-22_09:42,5936.46,5936.46,5936.46,5936.46,13949,317,2552,
2004-09-22_09:43,5938.57,5938.57,5938.57,5938.57,13663,273,2390,
2004-09-22_09:44,5937.85,5937.85,5937.85,5937.85,12170,291,2226,
2004-09-22_09:45,5942.48,5942.48,5942.48,5942.48,13744,346,2352,
2004-09-22_09:46,5942.23,5942.23,5942.23,5942.23,13466,311,2401,
2004-09-22_09:47,5942.88,5942.88,5942.88,5942.88,11877,275,2302,
2004-09-22_09:48,5942.04,5942.04,5942.04,5942.04,11085,232,2009,
2004-09-22_09:49,5939.22,5939.22,5939.22,5939.22,10412,219,2056,
2004-09-22_09:50,5940.72,5940.72,5940.72,5940.72,11554,234,2209,
2004-09-22_09:51,5945.50,5945.50,5945.50,5945.50,12280,232,1981,
2004-09-22_09:52,5947.61,5947.61,5947.61,5947.61,10456,213,1946,
2004-09-22_09:53,5949.52,5949.52,5949.52,5949.52,14765,378,2483,
2004-09-22_09:54,5953.85,5953.85,5953.85,5953.85,13935,321,2378,
2004-09-22_09:55,5954.20,5954.20,5954.20,5954.20,13722,299,2731,
2004-09-22_09:56,5959.72,5959.72,5959.72,5959.72,15698,354,2789,
2004-09-22_09:57,5961.09,5961.09,5961.09,5961.09,19069,441,3285,
2004-09-22_09:58,5959.98,5959.98,5959.98,5959.98,17121,353,2752,
2004-09-22_09:59,5960.91,5960.91,5960.91,5960.91,17220,362,2912,
2004-09-22_10:00,5958.64,5958.64,5958.64,5958.64,19598,391,3155,
2004-09-22_10:01,5962.30,5962.30,5962.30,5962.30,23398,517,3153,
2004-09-22_10:02,5959.16,5959.16,5959.16,5959.16,21727,516,3050,
2004-09-22_10:03,5953.32,5953.32,5953.32,5953.32,19503,492,2599,
2004-09-22_10:04,5957.23,5957.23,5957.23,5957.23,18487,487,2415,
2004-09-22_10:05,5956.51,5956.51,5956.51,5956.51,16379,456,2311,
2004-09-22_10:06,5958.37,5958.37,5958.37,5958.37,15815,443,2027,
2004-09-22_10:07,5958.70,5958.70,5958.70,5958.70,15272,437,2291,
2004-09-22_10:08,5959.62,5959.62,5959.62,5959.62,13303,302,2081,
2004-09-22_10:09,5957.05,5957.05,5957.05,5957.05,12951,285,2051,
2004-09-22_10:10,5960.06,5960.06,5960.06,5960.06,11605,241,2137,
2004-09-22_10:11,5958.32,5958.32,5958.32,5958.32,14834,321,2119,
2004-09-22_10:12,5960.14,5960.14,5960.14,5960.14,15759,324,2406,
2004-09-22_10:13,5963.00,5963.00,5963.00,5963.00,13626,286,2151,
2004-09-22_10:14,5960.87,5960.87,5960.87,5960.87,18555,411,2567,
2004-09-22_10:15,5964.05,5964.05,5964.05,5964.05,18478,384,2643,
2004-09-22_10:16,5964.42,5964.42,5964.42,5964.42,17462,308,2622,
2004-09-22_10:17,5964.98,5964.98,5964.98,5964.98,13481,286,2417,
2004-09-22_10:18,5964.68,5964.68,5964.68,5964.68,17916,393,2870,
2004-09-22_10:19,5963.90,5963.90,5963.90,5963.90,19279,408,2939,
2004-09-22_10:20,5964.22,5964.22,5964.22,5964.22,19365,411,3202,
2004-09-22_10:21,5968.09,5968.09,5968.09,5968.09,22240,458,3110,
2004-09-22_10:22,5963.27,5963.27,5963.27,5963.27,25775,405,3813,
2004-09-22_10:23,5963.11,5963.11,5963.11,5963.11,17700,362,2867,
2004-09-22_10:24,5961.93,5961.93,5961.93,5961.93,17199,366,2603,
2004-09-22_10:25,5962.14,5962.14,5962.14,5962.14,18406,425,2583,
2004-09-22_10:26,5959.75,5959.75,5959.75,5959.75,17411,344,2472,
2004-09-22_10:27,5953.98,5953.98,5953.98,5953.98,16366,338,2540,
2004-09-22_10:28,5954.95,5954.95,5954.95,5954.95,15490,311,2613,
2004-09-22_10:29,5958.62,5958.62,5958.62,5958.62,13708,300,2308,
2004-09-22_10:30,5953.08,5953.08,5953.08,5953.08,17087,356,2427,
2004-09-22_10:31,5953.34,5953.34,5953.34,5953.34,14273,282,2286,
2004-09-22_10:32,5951.07,5951.07,5951.07,5951.07,11688,254,2162,
2004-09-22_10:33,5951.19,5951.19,5951.19,5951.19,12596,259,2251,
2004-09-22_10:34,5950.60,5950.60,5950.60,5950.60,14906,306,2299,
2004-09-22_10:35,5952.92,5952.92,5952.92,5952.92,12222,268,1958,
2004-09-22_10:36,5956.86,5956.86,5956.86,5956.86,11732,278,1896,
2004-09-22_10:37,5949.66,5949.66,5949.66,5949.66,9062,161,1561,
2004-09-22_10:38,5952.46,5952.46,5952.46,5952.46,6876,134,1369,
2004-09-22_10:39,5951.09,5951.09,5951.09,5951.09,6851,135,1378,
2004-09-22_10:40,5952.87,5952.87,5952.87,5952.87,8353,139,1402,
2004-09-22_10:41,5955.24,5955.24,5955.24,5955.24,10343,190,1514,
2004-09-22_10:42,5954.54,5954.54,5954.54,5954.54,8657,159,1430,
2004-09-22_10:43,5954.17,5954.17,5954.17,5954.17,10001,192,1606,
2004-09-22_10:44,5954.68,5954.68,5954.68,5954.68,10943,181,1547,
2004-09-22_10:45,5954.21,5954.21,5954.21,5954.21,8307,156,1473,
2004-09-22_10:46,5954.75,5954.75,5954.75,5954.75,10330,211,1536,
2004-09-22_10:47,5957.62,5957.62,5957.62,5957.62,12334,270,1747,
2004-09-22_10:48,5954.11,5954.11,5954.11,5954.11,10000,190,1490,
2004-09-22_10:49,5958.97,5958.97,5958.97,5958.97,13158,269,1814,
2004-09-22_10:50,5959.64,5959.64,5959.64,5959.64,15118,283,1868,
2004-09-22_10:51,5960.73,5960.73,5960.73,5960.73,18423,401,2341,
2004-09-22_10:52,5956.19,5956.19,5956.19,5956.19,13948,331,2103,
2004-09-22_10:53,5956.23,5956.23,5956.23,5956.23,12435,279,2029,
2004-09-22_10:54,5958.57,5958.57,5958.57,5958.57,10497,224,1722,
2004-09-22_10:55,5953.90,5953.90,5953.90,5953.90,11472,255,1735,
2004-09-22_10:56,5957.91,5957.91,5957.91,5957.91,8836,202,1474,
2004-09-22_10:57,5960.41,5960.41,5960.41,5960.41,7850,170,1406,
2004-09-22_10:58,5957.21,5957.21,5957.21,5957.21,9051,178,1395,
2004-09-22_10:59,5955.66,5955.66,5955.66,5955.66,10132,201,1379,
2004-09-22_11:00,5955.91,5955.91,5955.91,5955.91,8059,168,1274,
2004-09-22_11:01,5958.21,5958.21,5958.21,5958.21,7964,161,1303,
2004-09-22_11:02,5957.17,5957.17,5957.17,5957.17,7983,157,1197,
2004-09-22_11:03,5959.91,5959.91,5959.91,5959.91,8432,167,1284,
2004-09-22_11:04,5956.48,5956.48,5956.48,5956.48,6460,134,1192,
2004-09-22_11:05,5955.50,5955.50,5955.50,5955.50,8435,127,1117,
2004-09-22_11:06,5953.44,5953.44,5953.44,5953.44,8267,162,1221,
2004-09-22_11:07,5953.15,5953.15,5953.15,5953.15,5798,118,1104,
2004-09-22_11:08,5951.79,5951.79,5951.79,5951.79,6990,143,1267,
2004-09-22_11:09,5952.57,5952.57,5952.57,5952.57,7259,138,1169,
2004-09-22_11:10,5954.20,5954.20,5954.20,5954.20,6214,130,1148,
2004-09-22_11:11,5952.90,5952.90,5952.90,5952.90,7189,133,1142,
2004-09-22_11:12,5955.62,5955.62,5955.62,5955.62,6817,148,1238,
2004-09-22_11:13,5956.56,5956.56,5956.56,5956.56,6726,148,1259,
2004-09-22_11:14,5954.37,5954.37,5954.37,5954.37,5447,118,1149,
2004-09-22_11:15,5955.89,5955.89,5955.89,5955.89,6383,142,1156,
2004-09-22_11:16,5954.72,5954.72,5954.72,5954.72,6177,127,1061,
2004-09-22_11:17,5953.25,5953.25,5953.25,5953.25,6825,158,1057,
2004-09-22_11:18,5953.46,5953.46,5953.46,5953.46,5172,110,1025,
2004-09-22_11:19,5955.62,5955.62,5955.62,5955.62,5180,125,952,
2004-09-22_11:20,5952.57,5952.57,5952.57,5952.57,4999,111,1005,
2004-09-22_11:21,5952.85,5952.85,5952.85,5952.85,6014,129,1062,
2004-09-22_11:22,5955.42,5955.42,5955.42,5955.42,5471,127,1102,
2004-09-22_11:23,5953.13,5953.13,5953.13,5953.13,5601,127,990,
2004-09-22_11:24,5953.25,5953.25,5953.25,5953.25,6000,134,952,
2004-09-22_11:25,5949.07,5949.07,5949.07,5949.07,6009,140,1132,
2004-09-22_11:26,5952.33,5952.33,5952.33,5952.33,8399,162,1242,
2004-09-22_11:27,5946.96,5946.96,5946.96,5946.96,6656,134,1128,
2004-09-22_11:28,5948.70,5948.70,5948.70,5948.70,5483,114,1094,
2004-09-22_11:29,5949.69,5949.69,5949.69,5949.69,8163,217,1264,
2004-09-22_11:30,5948.24,5948.24,5948.24,5948.24,9732,210,1551,
2004-09-22_11:31,5950.48,5950.48,5950.48,5950.48,10612,245,1639,
2004-09-22_11:32,5949.46,5949.46,5949.46,5949.46,6869,160,1166,
2004-09-22_11:33,5944.69,5944.69,5944.69,5944.69,8363,168,1327,
2004-09-22_11:34,5947.05,5947.05,5947.05,5947.05,8257,178,1162,
2004-09-22_11:35,5946.97,5946.97,5946.97,5946.97,8557,174,1306,
2004-09-22_11:36,5950.37,5950.37,5950.37,5950.37,9247,205,1479,
2004-09-22_11:37,5947.24,5947.24,5947.24,5947.24,8603,178,1278,
2004-09-22_11:38,5947.82,5947.82,5947.82,5947.82,7523,178,1292,
2004-09-22_11:39,5946.93,5946.93,5946.93,5946.93,7676,149,1377,
2004-09-22_11:40,5946.06,5946.06,5946.06,5946.06,7614,157,1435,
2004-09-22_11:41,5946.60,5946.60,5946.60,5946.60,9980,195,1688,
2004-09-22_11:42,5946.41,5946.41,5946.41,5946.41,7381,151,1214,
2004-09-22_11:43,5950.23,5950.23,5950.23,5950.23,7935,148,1318,
2004-09-22_11:44,5951.76,5951.76,5951.76,5951.76,8198,163,1224,
2004-09-22_11:45,5951.14,5951.14,5951.14,5951.14,6281,135,1189,
2004-09-22_11:46,5951.26,5951.26,5951.26,5951.26,10151,234,1593,
2004-09-22_11:47,5955.52,5955.52,5955.52,5955.52,9469,188,1468,
2004-09-22_11:48,5955.59,5955.59,5955.59,5955.59,8622,173,1524,
2004-09-22_11:49,5954.31,5954.31,5954.31,5954.31,6641,146,1352,
2004-09-22_11:50,5953.43,5953.43,5953.43,5953.43,7577,179,1448,
2004-09-22_11:51,5955.25,5955.25,5955.25,5955.25,8307,194,1530,
2004-09-22_11:52,5953.19,5953.19,5953.19,5953.19,5667,132,1255,
2004-09-22_11:53,5954.89,5954.89,5954.89,5954.89,5450,118,1161,
2004-09-22_11:54,5957.65,5957.65,5957.65,5957.65,4542,104,936,
2004-09-22_11:55,5958.12,5958.12,5958.12,5958.12,9309,200,1521,
2004-09-22_11:56,5957.08,5957.08,5957.08,5957.08,6908,160,1139,
2004-09-22_11:57,5956.94,5956.94,5956.94,5956.94,6930,132,1191,
2004-09-22_11:58,5956.18,5956.18,5956.18,5956.18,6154,123,1326,
2004-09-22_11:59,5954.55,5954.55,5954.55,5954.55,6777,147,1234,
2004-09-22_12:00,5953.26,5953.26,5953.26,5953.26,6601,131,1159,
2004-09-22_12:01,5955.42,5955.42,5955.42,5955.42,6159,135,1008,
2004-09-22_12:02,5959.48,5959.48,5959.48,5959.48,8302,182,1289,
2004-09-22_12:03,5957.21,5957.21,5957.21,5957.21,7463,137,1155,
2004-09-22_12:04,5954.93,5954.93,5954.93,5954.93,7769,170,1156,
2004-09-22_12:05,5956.40,5956.40,5956.40,5956.40,5444,106,917,
2004-09-22_12:06,5952.47,5952.47,5952.47,5952.47,6277,119,995,
2004-09-22_12:07,5953.30,5953.30,5953.30,5953.30,6763,124,1051,
2004-09-22_12:08,5953.14,5953.14,5953.14,5953.14,5324,112,1116,
2004-09-22_12:09,5950.46,5950.46,5950.46,5950.46,6015,113,1023,
2004-09-22_12:10,5951.01,5951.01,5951.01,5951.01,6612,135,1167,
2004-09-22_12:11,5948.37,5948.37,5948.37,5948.37,6536,135,1163,
2004-09-22_12:12,5948.06,5948.06,5948.06,5948.06,6695,150,1144,
2004-09-22_12:13,5948.50,5948.50,5948.50,5948.50,7848,134,1112,
2004-09-22_12:14,5949.36,5949.36,5949.36,5949.36,6627,140,1114,
2004-09-22_12:15,5950.66,5950.66,5950.66,5950.66,7932,172,1151,
2004-09-22_12:16,5951.41,5951.41,5951.41,5951.41,5616,121,1032,
2004-09-22_12:17,5950.40,5950.40,5950.40,5950.40,4774,111,885,
2004-09-22_12:18,5949.99,5949.99,5949.99,5949.99,4475,114,816,
2004-09-22_12:19,5952.47,5952.47,5952.47,5952.47,6176,132,1029,
2004-09-22_12:20,5949.27,5949.27,5949.27,5949.27,5620,94,899,
2004-09-22_12:21,5953.45,5953.45,5953.45,5953.45,4674,99,834,
2004-09-22_12:22,5949.85,5949.85,5949.85,5949.85,4616,94,950,
2004-09-22_12:23,5951.34,5951.34,5951.34,5951.34,5904,142,1130,
2004-09-22_12:24,5950.70,5950.70,5950.70,5950.70,6638,145,1058,
2004-09-22_12:25,5949.08,5949.08,5949.08,5949.08,5810,113,960,
2004-09-22_12:26,5953.35,5953.35,5953.35,5953.35,5337,111,1019,
2004-09-22_12:27,5949.35,5949.35,5949.35,5949.35,9841,235,1287,
2004-09-22_12:28,5947.24,5947.24,5947.24,5947.24,9069,184,1442,
2004-09-22_12:29,5949.28,5949.28,5949.28,5949.28,7614,147,1277,
2004-09-22_12:30,5947.28,5947.28,5947.28,5947.28,7843,157,1406,
2004-09-22_12:31,5953.16,5953.16,5953.16,5953.16,6535,148,1255,
2004-09-22_12:32,5951.59,5951.59,5951.59,5951.59,6147,120,1075,
2004-09-22_12:33,5949.76,5949.76,5949.76,5949.76,6135,127,1156,
2004-09-22_12:34,5952.34,5952.34,5952.34,5952.34,7571,168,1265,
2004-09-22_12:35,5951.71,5951.71,5951.71,5951.71,6440,137,1221,
2004-09-22_12:36,5953.49,5953.49,5953.49,5953.49,5156,107,998,
2004-09-22_12:37,5949.91,5949.91,5949.91,5949.91,5872,121,1118,
2004-09-22_12:38,5950.67,5950.67,5950.67,5950.67,5047,103,1121,
2004-09-22_12:39,5950.56,5950.56,5950.56,5950.56,5112,110,1022,
2004-09-22_12:40,5953.19,5953.19,5953.19,5953.19,5711,100,993,
2004-09-22_12:41,5951.96,5951.96,5951.96,5951.96,7016,139,1300,
2004-09-22_12:42,5951.89,5951.89,5951.89,5951.89,5710,127,1150,
2004-09-22_12:43,5951.45,5951.45,5951.45,5951.45,6642,129,1170,
2004-09-22_12:44,5952.53,5952.53,5952.53,5952.53,6439,132,1124,
2004-09-22_12:45,5953.13,5953.13,5953.13,5953.13,6878,149,1222,
2004-09-22_12:46,5952.99,5952.99,5952.99,5952.99,6986,147,1309,
2004-09-22_12:47,5957.93,5957.93,5957.93,5957.93,9341,245,1449,
2004-09-22_12:48,5956.54,5956.54,5956.54,5956.54,10920,280,1896,
2004-09-22_12:49,5960.28,5960.28,5960.28,5960.28,11275,290,1677,
2004-09-22_12:50,5959.41,5959.41,5959.41,5959.41,12798,255,1842,
2004-09-22_12:51,5961.56,5961.56,5961.56,5961.56,11832,255,1959,
2004-09-22_12:52,5956.79,5956.79,5956.79,5956.79,9364,186,1727,
2004-09-22_12:53,5955.60,5955.60,5955.60,5955.60,7898,184,1563,
2004-09-22_12:54,5956.57,5956.57,5956.57,5956.57,8139,185,1502,
2004-09-22_12:55,5960.31,5960.31,5960.31,5960.31,10752,221,1815,
2004-09-22_12:56,5954.78,5954.78,5954.78,5954.78,9619,185,1795,
2004-09-22_12:57,5958.00,5958.00,5958.00,5958.00,8616,214,1487,
2004-09-22_12:58,5957.27,5957.27,5957.27,5957.27,8413,200,1442,
2004-09-22_12:59,5959.20,5959.20,5959.20,5959.20,9202,210,1528,
2004-09-22_13:00,5961.65,5961.65,5961.65,5961.65,11427,245,1607,
2004-09-22_13:01,5959.53,5959.53,5959.53,5959.53,9215,205,1826,
2004-09-22_13:02,5958.91,5958.91,5958.91,5958.91,8089,176,1572,
2004-09-22_13:03,5960.85,5960.85,5960.85,5960.85,9459,211,1773,
2004-09-22_13:04,5958.22,5958.22,5958.22,5958.22,11698,291,2093,
2004-09-22_13:05,5961.77,5961.77,5961.77,5961.77,10596,254,1975,
2004-09-22_13:06,5962.62,5962.62,5962.62,5962.62,10436,229,1956,
2004-09-22_13:07,5961.81,5961.81,5961.81,5961.81,10689,228,2018,
2004-09-22_13:08,5962.28,5962.28,5962.28,5962.28,8394,206,1776,
2004-09-22_13:09,5961.39,5961.39,5961.39,5961.39,10978,249,2014,
2004-09-22_13:10,5959.85,5959.85,5959.85,5959.85,11277,214,2108,
2004-09-22_13:11,5963.36,5963.36,5963.36,5963.36,15577,315,2524,
2004-09-22_13:12,5961.70,5961.70,5961.70,5961.70,13151,274,2336,
2004-09-22_13:13,5959.91,5959.91,5959.91,5959.91,14328,298,2359,
2004-09-22_13:14,5961.55,5961.55,5961.55,5961.55,14585,312,2680,
2004-09-22_13:15,5965.47,5965.47,5965.47,5965.47,18625,462,3062,
2004-09-22_13:16,5965.37,5965.37,5965.37,5965.37,19687,456,3188,
2004-09-22_13:17,5966.11,5966.11,5966.11,5966.11,21547,440,3435,
2004-09-22_13:18,5963.47,5963.47,5963.47,5963.47,23263,491,3502,
2004-09-22_13:19,5963.00,5963.00,5963.00,5963.00,21955,578,3593,
2004-09-22_13:20,5967.55,5967.55,5967.55,5967.55,21804,523,3698,
2004-09-22_13:21,5966.88,5966.88,5966.88,5966.88,20660,470,3796,
2004-09-22_13:22,5968.44,5968.44,5968.44,5968.44,25782,588,4667,
2004-09-22_13:23,5963.81,5963.81,5963.81,5963.81,23015,576,4252,
2004-09-22_13:24,5966.24,5966.24,5966.24,5966.24,26471,628,4747,
2004-09-22_13:25,5964.33,5964.33,5964.33,5964.33,28238,615,4938,
2004-09-22_13:26,5964.33,5964.33,5964.33,5964.33,0,0,0,
2004-09-22_13:27,5964.33,5964.33,5964.33,5964.33,0,0,0,
2004-09-22_13:28,5964.33,5964.33,5964.33,5964.33,0,0,0,
2004-09-22_13:29,5964.33,5964.33,5964.33,5964.33,0,0,0,
2004-09-22_13:30,5970.18,5970.18,5970.18,5970.18,201899,4697,32250,
2004-09-23_09:01,5921.68,5921.68,5921.68,5921.68,90648,1798,16156,
2004-09-23_09:02,5922.60,5922.60,5922.60,5922.60,28330,688,5026,
2004-09-23_09:03,5925.44,5925.44,5925.44,5925.44,34410,802,5930,
2004-09-23_09:04,5924.99,5924.99,5924.99,5924.99,30335,704,5436,
2004-09-23_09:05,5925.79,5925.79,5925.79,5925.79,28976,652,5013,
2004-09-23_09:06,5928.71,5928.71,5928.71,5928.71,27104,570,4795,
2004-09-23_09:07,5930.18,5930.18,5930.18,5930.18,22271,500,4248,
2004-09-23_09:08,5930.76,5930.76,5930.76,5930.76,19237,458,3756,
2004-09-23_09:09,5930.96,5930.96,5930.96,5930.96,20837,481,3857,
2004-09-23_09:10,5930.80,5930.80,5930.80,5930.80,21554,496,3741,
2004-09-23_09:11,5926.18,5926.18,5926.18,5926.18,20237,482,3674,
2004-09-23_09:12,5930.98,5930.98,5930.98,5930.98,18863,412,3428,
2004-09-23_09:13,5926.24,5926.24,5926.24,5926.24,19742,441,3356,
2004-09-23_09:14,5923.52,5923.52,5923.52,5923.52,18670,403,3272,
2004-09-23_09:15,5922.59,5922.59,5922.59,5922.59,19037,418,3268,
2004-09-23_09:16,5920.46,5920.46,5920.46,5920.46,20666,447,3527,
2004-09-23_09:17,5918.34,5918.34,5918.34,5918.34,19230,452,3276,
2004-09-23_09:18,5917.38,5917.38,5917.38,5917.38,17521,391,3023,
2004-09-23_09:19,5919.93,5919.93,5919.93,5919.93,21663,543,3613,
2004-09-23_09:20,5919.77,5919.77,5919.77,5919.77,22618,546,3782,
2004-09-23_09:21,5922.77,5922.77,5922.77,5922.77,19940,547,3559,
2004-09-23_09:22,5924.36,5924.36,5924.36,5924.36,19500,498,3618,
2004-09-23_09:23,5922.86,5922.86,5922.86,5922.86,18972,477,3489,
2004-09-23_09:24,5930.95,5930.95,5930.95,5930.95,17190,414,3360,
2004-09-23_09:25,5930.86,5930.86,5930.86,5930.86,19397,465,3330,
2004-09-23_09:26,5935.73,5935.73,5935.73,5935.73,17154,429,3425,
2004-09-23_09:27,5931.70,5931.70,5931.70,5931.70,17312,439,3261,
2004-09-23_09:28,5931.78,5931.78,5931.78,5931.78,17794,456,3244,
2004-09-23_09:29,5931.27,5931.27,5931.27,5931.27,18464,454,3078,
2004-09-23_09:30,5934.51,5934.51,5934.51,5934.51,16610,368,3028,
2004-09-23_09:31,5934.11,5934.11,5934.11,5934.11,17164,340,3007,
2004-09-23_09:32,5936.82,5936.82,5936.82,5936.82,19597,368,2813,
2004-09-23_09:33,5937.57,5937.57,5937.57,5937.57,13893,304,2478,
2004-09-23_09:34,5934.90,5934.90,5934.90,5934.90,12341,264,2404,
2004-09-23_09:35,5933.49,5933.49,5933.49,5933.49,13951,299,2285,
2004-09-23_09:36,5930.68,5930.68,5930.68,5930.68,13403,292,2505,
2004-09-23_09:37,5933.50,5933.50,5933.50,5933.50,10037,233,2035,
2004-09-23_09:38,5928.77,5928.77,5928.77,5928.77,10672,232,1961,
2004-09-23_09:39,5931.61,5931.61,5931.61,5931.61,12672,290,1994,
2004-09-23_09:40,5931.24,5931.24,5931.24,5931.24,11254,240,2056,
2004-09-23_09:41,5928.18,5928.18,5928.18,5928.18,11747,258,2096,
2004-09-23_09:42,5929.21,5929.21,5929.21,5929.21,13367,257,2024,
2004-09-23_09:43,5925.12,5925.12,5925.12,5925.12,12336,294,2317,
2004-09-23_09:44,5921.07,5921.07,5921.07,5921.07,15106,346,2724,
2004-09-23_09:45,5920.51,5920.51,5920.51,5920.51,20100,440,3041,
2004-09-23_09:46,5919.28,5919.28,5919.28,5919.28,18885,379,3140,
2004-09-23_09:47,5914.31,5914.31,5914.31,5914.31,16499,344,3036,
2004-09-23_09:48,5910.66,5910.66,5910.66,5910.66,17878,353,3202,
2004-09-23_09:49,5912.69,5912.69,5912.69,5912.69,17449,397,3411,
2004-09-23_09:50,5911.81,5911.81,5911.81,5911.81,16798,393,3180,
2004-09-23_09:51,5910.41,5910.41,5910.41,5910.41,18089,425,3152,
2004-09-23_09:52,5912.74,5912.74,5912.74,5912.74,16714,369,2877,
2004-09-23_09:53,5911.58,5911.58,5911.58,5911.58,17480,380,3038,
2004-09-23_09:54,5911.27,5911.27,5911.27,5911.27,14788,310,2505,
2004-09-23_09:55,5916.66,5916.66,5916.66,5916.66,13179,278,2405,
2004-09-23_09:56,5919.85,5919.85,5919.85,5919.85,11391,252,2117,
2004-09-23_09:57,5919.46,5919.46,5919.46,5919.46,10428,238,2089,
2004-09-23_09:58,5920.82,5920.82,5920.82,5920.82,9889,188,1917,
2004-09-23_09:59,5917.19,5917.19,5917.19,5917.19,9609,199,1730,
2004-09-23_10:00,5923.07,5923.07,5923.07,5923.07,9327,226,1700,
2004-09-23_10:01,5919.44,5919.44,5919.44,5919.44,8488,184,1691,
2004-09-23_10:02,5922.43,5922.43,5922.43,5922.43,6610,136,1341,
2004-09-23_10:03,5918.66,5918.66,5918.66,5918.66,7245,168,1476,
2004-09-23_10:04,5917.69,5917.69,5917.69,5917.69,6985,158,1379,
2004-09-23_10:05,5921.42,5921.42,5921.42,5921.42,6534,136,1417,
2004-09-23_10:06,5919.51,5919.51,5919.51,5919.51,9222,203,1631,
2004-09-23_10:07,5925.07,5925.07,5925.07,5925.07,8052,162,1453,
2004-09-23_10:08,5924.70,5924.70,5924.70,5924.70,6521,153,1312,
2004-09-23_10:09,5925.47,5925.47,5925.47,5925.47,7015,176,1235,
2004-09-23_10:10,5924.58,5924.58,5924.58,5924.58,6534,172,1364,
2004-09-23_10:11,5924.73,5924.73,5924.73,5924.73,6243,158,1252,
2004-09-23_10:12,5925.13,5925.13,5925.13,5925.13,7307,193,1412,
2004-09-23_10:13,5918.57,5918.57,5918.57,5918.57,6985,173,1400,
2004-09-23_10:14,5925.78,5925.78,5925.78,5925.78,7489,165,1308,
2004-09-23_10:15,5922.85,5922.85,5922.85,5922.85,7835,201,1369,
2004-09-23_10:16,5929.44,5929.44,5929.44,5929.44,7219,169,1409,
2004-09-23_10:17,5927.16,5927.16,5927.16,5927.16,6331,140,1232,
2004-09-23_10:18,5927.07,5927.07,5927.07,5927.07,7475,169,1479,
2004-09-23_10:19,5923.17,5923.17,5923.17,5923.17,7217,157,1421,
2004-09-23_10:20,5924.86,5924.86,5924.86,5924.86,7955,197,1530,
2004-09-23_10:21,5924.58,5924.58,5924.58,5924.58,11562,296,1887,
2004-09-23_10:22,5924.38,5924.38,5924.38,5924.38,11903,292,1857,
2004-09-23_10:23,5927.25,5927.25,5927.25,5927.25,13654,314,1736,
2004-09-23_10:24,5928.62,5928.62,5928.62,5928.62,10078,214,1745,
2004-09-23_10:25,5922.54,5922.54,5922.54,5922.54,7865,161,1566,
2004-09-23_10:26,5928.30,5928.30,5928.30,5928.30,6106,152,1236,
2004-09-23_10:27,5925.82,5925.82,5925.82,5925.82,6887,142,1376,
2004-09-23_10:28,5928.10,5928.10,5928.10,5928.10,7010,150,1219,
2004-09-23_10:29,5925.84,5925.84,5925.84,5925.84,6645,151,1155,
2004-09-23_10:30,5925.19,5925.19,5925.19,5925.19,6249,152,1109,
2004-09-23_10:31,5926.03,5926.03,5926.03,5926.03,8370,170,1390,
2004-09-23_10:32,5923.48,5923.48,5923.48,5923.48,8497,201,1475,
2004-09-23_10:33,5919.68,5919.68,5919.68,5919.68,9997,262,1533,
2004-09-23_10:34,5916.57,5916.57,5916.57,5916.57,7738,165,1256,
2004-09-23_10:35,5916.93,5916.93,5916.93,5916.93,6998,149,1326,
2004-09-23_10:36,5916.75,5916.75,5916.75,5916.75,7117,157,1347,
2004-09-23_10:37,5918.19,5918.19,5918.19,5918.19,8804,195,1391,
2004-09-23_10:38,5918.57,5918.57,5918.57,5918.57,6263,167,1251,
2004-09-23_10:39,5916.99,5916.99,5916.99,5916.99,7867,166,1450,
2004-09-23_10:40,5917.13,5917.13,5917.13,5917.13,9182,223,1490,
2004-09-23_10:41,5917.77,5917.77,5917.77,5917.77,9522,191,1579,
2004-09-23_10:42,5917.13,5917.13,5917.13,5917.13,9238,215,1580,
2004-09-23_10:43,5918.39,5918.39,5918.39,5918.39,10812,226,1452,
2004-09-23_10:44,5913.56,5913.56,5913.56,5913.56,12598,275,1591,
2004-09-23_10:45,5918.30,5918.30,5918.30,5918.30,8780,196,1393,
2004-09-23_10:46,5914.21,5914.21,5914.21,5914.21,8419,173,1347,
2004-09-23_10:47,5916.66,5916.66,5916.66,5916.66,9052,170,1384,
2004-09-23_10:48,5914.26,5914.26,5914.26,5914.26,6879,132,1275,
2004-09-23_10:49,5911.25,5911.25,5911.25,5911.25,7748,164,1328,
2004-09-23_10:50,5916.31,5916.31,5916.31,5916.31,6280,147,1213,
2004-09-23_10:51,5912.50,5912.50,5912.50,5912.50,10012,248,1479,
2004-09-23_10:52,5914.96,5914.96,5914.96,5914.96,8056,176,1248,
2004-09-23_10:53,5913.77,5913.77,5913.77,5913.77,7401,151,1273,
2004-09-23_10:54,5915.99,5915.99,5915.99,5915.99,9430,290,1725,
2004-09-23_10:55,5915.26,5915.26,5915.26,5915.26,6149,152,1310,
2004-09-23_10:56,5917.14,5917.14,5917.14,5917.14,7801,211,1445,
2004-09-23_10:57,5917.08,5917.08,5917.08,5917.08,8583,194,1515,
2004-09-23_10:58,5912.54,5912.54,5912.54,5912.54,9906,232,1865,
2004-09-23_10:59,5919.50,5919.50,5919.50,5919.50,7652,189,1595,
2004-09-23_11:00,5917.49,5917.49,5917.49,5917.49,9034,210,1668,
2004-09-23_11:01,5919.46,5919.46,5919.46,5919.46,8697,225,1686,
2004-09-23_11:02,5920.36,5920.36,5920.36,5920.36,7897,200,1353,
2004-09-23_11:03,5916.57,5916.57,5916.57,5916.57,7042,164,1334,
2004-09-23_11:04,5920.06,5920.06,5920.06,5920.06,5954,142,1223,
2004-09-23_11:05,5919.28,5919.28,5919.28,5919.28,6398,159,1303,
2004-09-23_11:06,5921.02,5921.02,5921.02,5921.02,5254,137,1152,
2004-09-23_11:07,5923.47,5923.47,5923.47,5923.47,6292,127,1153,
2004-09-23_11:08,5923.12,5923.12,5923.12,5923.12,6568,132,1068,
2004-09-23_11:09,5922.50,5922.50,5922.50,5922.50,6302,138,1264,
2004-09-23_11:10,5923.08,5923.08,5923.08,5923.08,6504,128,1131,
2004-09-23_11:11,5920.81,5920.81,5920.81,5920.81,9584,242,1799,
2004-09-23_11:12,5921.51,5921.51,5921.51,5921.51,9420,207,1666,
2004-09-23_11:13,5924.71,5924.71,5924.71,5924.71,10806,287,2004,
2004-09-23_11:14,5925.23,5925.23,5925.23,5925.23,14455,417,2528,
2004-09-23_11:15,5924.52,5924.52,5924.52,5924.52,11222,269,2011,
2004-09-23_11:16,5927.68,5927.68,5927.68,5927.68,12473,320,2181,
2004-09-23_11:17,5926.44,5926.44,5926.44,5926.44,8583,210,1700,
2004-09-23_11:18,5925.71,5925.71,5925.71,5925.71,8525,203,1598,
2004-09-23_11:19,5919.37,5919.37,5919.37,5919.37,8603,195,1597,
2004-09-23_11:20,5923.80,5923.80,5923.80,5923.80,6354,161,1221,
2004-09-23_11:21,5926.19,5926.19,5926.19,5926.19,6270,138,1141,
2004-09-23_11:22,5925.21,5925.21,5925.21,5925.21,5490,107,1032,
2004-09-23_11:23,5924.97,5924.97,5924.97,5924.97,7114,161,1305,
2004-09-23_11:24,5924.40,5924.40,5924.40,5924.40,5711,122,1089,
2004-09-23_11:25,5920.57,5920.57,5920.57,5920.57,7056,132,1296,
2004-09-23_11:26,5923.61,5923.61,5923.61,5923.61,7521,139,1405,
2004-09-23_11:27,5925.40,5925.40,5925.40,5925.40,6946,128,1319,
2004-09-23_11:28,5924.56,5924.56,5924.56,5924.56,6410,144,1375,
2004-09-23_11:29,5923.38,5923.38,5923.38,5923.38,7705,195,1474,
2004-09-23_11:30,5922.13,5922.13,5922.13,5922.13,6843,185,1283,
2004-09-23_11:31,5919.60,5919.60,5919.60,5919.60,9454,207,1611,
2004-09-23_11:32,5921.78,5921.78,5921.78,5921.78,9267,203,1628,
2004-09-23_11:33,5921.61,5921.61,5921.61,5921.61,7706,176,1634,
2004-09-23_11:34,5920.67,5920.67,5920.67,5920.67,8976,193,1572,
2004-09-23_11:35,5917.36,5917.36,5917.36,5917.36,9646,191,1443,
2004-09-23_11:36,5920.53,5920.53,5920.53,5920.53,8623,181,1593,
2004-09-23_11:37,5920.81,5920.81,5920.81,5920.81,8682,188,1467,
2004-09-23_11:38,5920.08,5920.08,5920.08,5920.08,9422,195,1651,
2004-09-23_11:39,5916.09,5916.09,5916.09,5916.09,8906,176,1623,
2004-09-23_11:40,5914.83,5914.83,5914.83,5914.83,7022,156,1287,
2004-09-23_11:41,5917.10,5917.10,5917.10,5917.10,7332,142,1328,
2004-09-23_11:42,5916.34,5916.34,5916.34,5916.34,8439,184,1522,
2004-09-23_11:43,5914.10,5914.10,5914.10,5914.10,7546,164,1356,
2004-09-23_11:44,5912.27,5912.27,5912.27,5912.27,7933,196,1292,
2004-09-23_11:45,5914.28,5914.28,5914.28,5914.28,10007,241,1702,
2004-09-23_11:46,5911.86,5911.86,5911.86,5911.86,11354,253,1676,
2004-09-23_11:47,5910.26,5910.26,5910.26,5910.26,9280,201,1465,
2004-09-23_11:48,5910.21,5910.21,5910.21,5910.21,7850,165,1359,
2004-09-23_11:49,5910.67,5910.67,5910.67,5910.67,8803,217,1431,
2004-09-23_11:50,5909.94,5909.94,5909.94,5909.94,7219,168,1293,
2004-09-23_11:51,5910.12,5910.12,5910.12,5910.12,9683,221,1592,
2004-09-23_11:52,5911.99,5911.99,5911.99,5911.99,11506,258,1760,
2004-09-23_11:53,5908.19,5908.19,5908.19,5908.19,9914,207,1597,
2004-09-23_11:54,5913.38,5913.38,5913.38,5913.38,8779,207,1593,
2004-09-23_11:55,5909.08,5909.08,5909.08,5909.08,7591,157,1335,
2004-09-23_11:56,5913.21,5913.21,5913.21,5913.21,8279,158,1396,
2004-09-23_11:57,5907.20,5907.20,5907.20,5907.20,8120,164,1285,
2004-09-23_11:58,5912.41,5912.41,5912.41,5912.41,7187,141,1226,
2004-09-23_11:59,5913.83,5913.83,5913.83,5913.83,8135,164,1423,
2004-09-23_12:00,5908.47,5908.47,5908.47,5908.47,8334,225,1297,
2004-09-23_12:01,5913.25,5913.25,5913.25,5913.25,7130,140,1260,
2004-09-23_12:02,5911.95,5911.95,5911.95,5911.95,8164,170,1551,
2004-09-23_12:03,5914.04,5914.04,5914.04,5914.04,6973,139,1162,
2004-09-23_12:04,5914.40,5914.40,5914.40,5914.40,5471,98,988,
2004-09-23_12:05,5913.30,5913.30,5913.30,5913.30,4832,102,946,
2004-09-23_12:06,5912.56,5912.56,5912.56,5912.56,5345,119,985,
2004-09-23_12:07,5914.68,5914.68,5914.68,5914.68,5430,105,1004,
2004-09-23_12:08,5915.83,5915.83,5915.83,5915.83,5145,106,944,
2004-09-23_12:09,5915.21,5915.21,5915.21,5915.21,5173,107,903,
2004-09-23_12:10,5917.86,5917.86,5917.86,5917.86,5021,114,895,
2004-09-23_12:11,5914.45,5914.45,5914.45,5914.45,5591,138,968,
2004-09-23_12:12,5915.58,5915.58,5915.58,5915.58,5233,118,919,
2004-09-23_12:13,5914.43,5914.43,5914.43,5914.43,5301,112,940,
2004-09-23_12:14,5914.48,5914.48,5914.48,5914.48,4664,93,844,
2004-09-23_12:15,5911.54,5911.54,5911.54,5911.54,5507,108,903,
2004-09-23_12:16,5916.98,5916.98,5916.98,5916.98,5729,129,1004,
2004-09-23_12:17,5915.62,5915.62,5915.62,5915.62,4478,112,945,
2004-09-23_12:18,5915.15,5915.15,5915.15,5915.15,5850,170,1077,
2004-09-23_12:19,5916.49,5916.49,5916.49,5916.49,7155,193,1156,
2004-09-23_12:20,5913.83,5913.83,5913.83,5913.83,5830,138,1048,
2004-09-23_12:21,5916.83,5916.83,5916.83,5916.83,5341,136,1032,
2004-09-23_12:22,5918.52,5918.52,5918.52,5918.52,5482,120,1004,
2004-09-23_12:23,5921.07,5921.07,5921.07,5921.07,5358,126,997,
2004-09-23_12:24,5919.01,5919.01,5919.01,5919.01,6361,117,1043,
2004-09-23_12:25,5917.24,5917.24,5917.24,5917.24,7556,176,1192,
2004-09-23_12:26,5916.84,5916.84,5916.84,5916.84,4814,104,1090,
2004-09-23_12:27,5918.22,5918.22,5918.22,5918.22,5195,94,1001,
2004-09-23_12:28,5919.26,5919.26,5919.26,5919.26,4689,101,1016,
2004-09-23_12:29,5921.67,5921.67,5921.67,5921.67,6095,155,1154,
2004-09-23_12:30,5919.25,5919.25,5919.25,5919.25,4168,89,892,
2004-09-23_12:31,5924.05,5924.05,5924.05,5924.05,5434,125,1104,
2004-09-23_12:32,5921.94,5921.94,5921.94,5921.94,6031,127,1157,
2004-09-23_12:33,5919.11,5919.11,5919.11,5919.11,6113,131,1152,
2004-09-23_12:34,5921.79,5921.79,5921.79,5921.79,5345,103,961,
2004-09-23_12:35,5922.40,5922.40,5922.40,5922.40,6372,144,1284,
2004-09-23_12:36,5921.85,5921.85,5921.85,5921.85,7509,157,1480,
2004-09-23_12:37,5920.12,5920.12,5920.12,5920.12,6295,148,1209,
2004-09-23_12:38,5921.05,5921.05,5921.05,5921.05,4938,97,1061,
2004-09-23_12:39,5925.61,5925.61,5925.61,5925.61,5576,119,1247,
2004-09-23_12:40,5924.47,5924.47,5924.47,5924.47,6149,139,1260,
2004-09-23_12:41,5925.11,5925.11,5925.11,5925.11,7627,186,1423,
2004-09-23_12:42,5923.30,5923.30,5923.30,5923.30,8971,174,1529,
2004-09-23_12:43,5921.85,5921.85,5921.85,5921.85,7650,165,1224,
2004-09-23_12:44,5919.59,5919.59,5919.59,5919.59,7621,156,1296,
2004-09-23_12:45,5919.01,5919.01,5919.01,5919.01,9517,230,1547,
2004-09-23_12:46,5919.69,5919.69,5919.69,5919.69,7768,167,1484,
2004-09-23_12:47,5919.31,5919.31,5919.31,5919.31,9712,226,1706,
2004-09-23_12:48,5921.00,5921.00,5921.00,5921.00,7667,160,1613,
2004-09-23_12:49,5923.42,5923.42,5923.42,5923.42,10803,195,1880,
2004-09-23_12:50,5924.05,5924.05,5924.05,5924.05,7524,175,1644,
2004-09-23_12:51,5921.35,5921.35,5921.35,5921.35,11803,299,2247,
2004-09-23_12:52,5923.35,5923.35,5923.35,5923.35,11521,261,2063,
2004-09-23_12:53,5921.77,5921.77,5921.77,5921.77,11321,253,2238,
2004-09-23_12:54,5923.52,5923.52,5923.52,5923.52,14068,319,2686,
2004-09-23_12:55,5927.94,5927.94,5927.94,5927.94,13719,330,2547,
2004-09-23_12:56,5927.88,5927.88,5927.88,5927.88,12767,272,2331,
2004-09-23_12:57,5930.42,5930.42,5930.42,5930.42,11979,300,2261,
2004-09-23_12:58,5926.59,5926.59,5926.59,5926.59,15253,369,2515,
2004-09-23_12:59,5927.79,5927.79,5927.79,5927.79,13813,314,2622,
2004-09-23_13:00,5925.96,5925.96,5925.96,5925.96,9969,245,2081,
2004-09-23_13:01,5929.03,5929.03,5929.03,5929.03,10403,222,2129,
2004-09-23_13:02,5927.50,5927.50,5927.50,5927.50,8134,183,1843,
2004-09-23_13:03,5925.59,5925.59,5925.59,5925.59,12106,287,1914,
2004-09-23_13:04,5929.05,5929.05,5929.05,5929.05,15005,331,2416,
2004-09-23_13:05,5931.63,5931.63,5931.63,5931.63,8510,167,1743,
2004-09-23_13:06,5931.36,5931.36,5931.36,5931.36,9526,194,1789,
2004-09-23_13:07,5927.93,5927.93,5927.93,5927.93,10556,219,2003,
2004-09-23_13:08,5931.07,5931.07,5931.07,5931.07,12972,250,2225,
2004-09-23_13:09,5927.67,5927.67,5927.67,5927.67,13421,319,2405,
2004-09-23_13:10,5931.11,5931.11,5931.11,5931.11,12016,260,2112,
2004-09-23_13:11,5929.61,5929.61,5929.61,5929.61,13829,284,2450,
2004-09-23_13:12,5932.33,5932.33,5932.33,5932.33,12467,287,2428,
2004-09-23_13:13,5933.17,5933.17,5933.17,5933.17,13783,359,2415,
2004-09-23_13:14,5933.66,5933.66,5933.66,5933.66,17833,454,3029,
2004-09-23_13:15,5933.05,5933.05,5933.05,5933.05,14726,336,2636,
2004-09-23_13:16,5933.64,5933.64,5933.64,5933.64,13116,304,2550,
2004-09-23_13:17,5935.71,5935.71,5935.71,5935.71,16624,347,2881,
2004-09-23_13:18,5937.12,5937.12,5937.12,5937.12,15918,330,2843,
2004-09-23_13:19,5934.60,5934.60,5934.60,5934.60,16241,394,3087,
2004-09-23_13:20,5934.67,5934.67,5934.67,5934.67,19846,469,3401,
2004-09-23_13:21,5933.09,5933.09,5933.09,5933.09,20681,485,3756,
2004-09-23_13:22,5935.86,5935.86,5935.86,5935.86,21739,473,3849,
2004-09-23_13:23,5938.48,5938.48,5938.48,5938.48,23412,500,4279,
2004-09-23_13:24,5931.20,5931.20,5931.20,5931.20,26573,561,4679,
2004-09-23_13:25,5937.20,5937.20,5937.20,5937.20,26320,542,4697,
2004-09-23_13:26,5937.20,5937.20,5937.20,5937.20,0,0,0,
2004-09-23_13:27,5937.20,5937.20,5937.20,5937.20,0,0,0,
2004-09-23_13:28,5937.20,5937.20,5937.20,5937.20,0,0,0,
2004-09-23_13:29,5937.20,5937.20,5937.20,5937.20,0,0,0,
2004-09-23_13:30,5937.25,5937.25,5937.25,5937.25,175133,4267,29470,
2004-09-24_09:01,5943.87,5943.87,5943.87,5943.87,78887,1748,14283,
2004-09-24_09:02,5938.72,5938.72,5938.72,5938.72,25172,631,4814,
2004-09-24_09:03,5938.54,5938.54,5938.54,5938.54,31870,786,5665,
2004-09-24_09:04,5935.49,5935.49,5935.49,5935.49,28080,686,5169,
2004-09-24_09:05,5928.55,5928.55,5928.55,5928.55,25531,626,4895,
2004-09-24_09:06,5927.53,5927.53,5927.53,5927.53,23375,537,4594,
2004-09-24_09:07,5925.84,5925.84,5925.84,5925.84,19039,471,3872,
2004-09-24_09:08,5923.01,5923.01,5923.01,5923.01,20447,476,3997,
2004-09-24_09:09,5919.42,5919.42,5919.42,5919.42,20077,478,4066,
2004-09-24_09:10,5917.32,5917.32,5917.32,5917.32,20738,479,3952,
2004-09-24_09:11,5915.20,5915.20,5915.20,5915.20,21398,487,3925,
2004-09-24_09:12,5915.98,5915.98,5915.98,5915.98,19452,435,3699,
2004-09-24_09:13,5918.23,5918.23,5918.23,5918.23,18010,413,3500,
2004-09-24_09:14,5921.11,5921.11,5921.11,5921.11,16702,399,3230,
2004-09-24_09:15,5923.06,5923.06,5923.06,5923.06,18241,406,3366,
2004-09-24_09:16,5926.32,5926.32,5926.32,5926.32,21064,486,3614,
2004-09-24_09:17,5926.00,5926.00,5926.00,5926.00,19529,479,3847,
2004-09-24_09:18,5927.03,5927.03,5927.03,5927.03,20132,518,4200,
2004-09-24_09:19,5932.26,5932.26,5932.26,5932.26,21478,536,4136,
2004-09-24_09:20,5933.11,5933.11,5933.11,5933.11,21093,540,4067,
2004-09-24_09:21,5936.97,5936.97,5936.97,5936.97,19519,516,4170,
2004-09-24_09:22,5932.19,5932.19,5932.19,5932.19,21017,517,3986,
2004-09-24_09:23,5936.67,5936.67,5936.67,5936.67,19302,470,3932,
2004-09-24_09:24,5931.95,5931.95,5931.95,5931.95,19104,454,3643,
2004-09-24_09:25,5930.18,5930.18,5930.18,5930.18,17396,402,3461,
2004-09-24_09:26,5933.67,5933.67,5933.67,5933.67,18497,448,3621,
2004-09-24_09:27,5923.70,5923.70,5923.70,5923.70,20712,524,3665,
2004-09-24_09:28,5924.61,5924.61,5924.61,5924.61,19127,435,3586,
2004-09-24_09:29,5919.47,5919.47,5919.47,5919.47,17871,466,3537,
2004-09-24_09:30,5913.91,5913.91,5913.91,5913.91,19815,509,3434,
2004-09-24_09:31,5913.29,5913.29,5913.29,5913.29,22020,563,3830,
2004-09-24_09:32,5908.66,5908.66,5908.66,5908.66,22918,640,3921,
2004-09-24_09:33,5904.16,5904.16,5904.16,5904.16,27055,603,4123,
2004-09-24_09:34,5902.13,5902.13,5902.13,5902.13,20498,463,3529,
2004-09-24_09:35,5903.08,5903.08,5903.08,5903.08,19265,415,3276,
2004-09-24_09:36,5904.75,5904.75,5904.75,5904.75,17585,403,3016,
2004-09-24_09:37,5900.50,5900.50,5900.50,5900.50,14677,330,2820,
2004-09-24_09:38,5908.16,5908.16,5908.16,5908.16,16605,375,2656,
2004-09-24_09:39,5910.59,5910.59,5910.59,5910.59,14424,322,2560,
2004-09-24_09:40,5902.57,5902.57,5902.57,5902.57,15371,352,2741,
2004-09-24_09:41,5908.79,5908.79,5908.79,5908.79,10668,225,2059,
2004-09-24_09:42,5904.58,5904.58,5904.58,5904.58,11660,251,2178,
2004-09-24_09:43,5900.06,5900.06,5900.06,5900.06,13300,290,2327,
2004-09-24_09:44,5898.28,5898.28,5898.28,5898.28,12919,287,2150,
2004-09-24_09:45,5898.05,5898.05,5898.05,5898.05,13247,311,2266,
2004-09-24_09:46,5895.70,5895.70,5895.70,5895.70,14811,349,2524,
2004-09-24_09:47,5891.05,5891.05,5891.05,5891.05,20227,509,3347,
2004-09-24_09:48,5889.60,5889.60,5889.60,5889.60,14634,310,2623,
2004-09-24_09:49,5892.94,5892.94,5892.94,5892.94,14291,310,2458,
2004-09-24_09:50,5891.46,5891.46,5891.46,5891.46,14012,321,2466,
2004-09-24_09:51,5894.83,5894.83,5894.83,5894.83,15154,337,2591,
2004-09-24_09:52,5891.61,5891.61,5891.61,5891.61,13689,345,2363,
2004-09-24_09:53,5895.04,5895.04,5895.04,5895.04,12716,323,2438,
2004-09-24_09:54,5896.33,5896.33,5896.33,5896.33,11491,252,2136,
2004-09-24_09:55,5889.10,5889.10,5889.10,5889.10,12102,285,2266,
2004-09-24_09:56,5897.79,5897.79,5897.79,5897.79,10596,262,2148,
2004-09-24_09:57,5898.64,5898.64,5898.64,5898.64,11849,261,2146,
2004-09-24_09:58,5898.74,5898.74,5898.74,5898.74,10629,248,2101,
2004-09-24_09:59,5901.23,5901.23,5901.23,5901.23,12248,270,2090,
2004-09-24_10:00,5902.47,5902.47,5902.47,5902.47,11071,225,1886,
2004-09-24_10:01,5900.99,5900.99,5900.99,5900.99,14617,308,2054,
2004-09-24_10:02,5904.60,5904.60,5904.60,5904.60,12308,241,1898,
2004-09-24_10:03,5908.51,5908.51,5908.51,5908.51,13724,305,2206,
2004-09-24_10:04,5907.95,5907.95,5907.95,5907.95,13742,286,2267,
2004-09-24_10:05,5910.68,5910.68,5910.68,5910.68,12898,296,2302,
2004-09-24_10:06,5911.36,5911.36,5911.36,5911.36,11542,279,1997,
2004-09-24_10:07,5908.76,5908.76,5908.76,5908.76,12550,285,2407,
2004-09-24_10:08,5909.91,5909.91,5909.91,5909.91,12122,269,2239,
2004-09-24_10:09,5908.08,5908.08,5908.08,5908.08,11040,232,2023,
2004-09-24_10:10,5913.08,5913.08,5913.08,5913.08,9865,221,1850,
2004-09-24_10:11,5914.39,5914.39,5914.39,5914.39,10084,211,1861,
2004-09-24_10:12,5912.82,5912.82,5912.82,5912.82,9713,219,1849,
2004-09-24_10:13,5907.23,5907.23,5907.23,5907.23,8484,201,1714,
2004-09-24_10:14,5910.86,5910.86,5910.86,5910.86,9106,216,1638,
2004-09-24_10:15,5907.97,5907.97,5907.97,5907.97,9244,246,1687,
2004-09-24_10:16,5906.14,5906.14,5906.14,5906.14,9910,225,1837,
2004-09-24_10:17,5910.65,5910.65,5910.65,5910.65,8472,213,1652,
2004-09-24_10:18,5907.61,5907.61,5907.61,5907.61,7987,191,1486,
2004-09-24_10:19,5907.62,5907.62,5907.62,5907.62,9075,220,1797,
2004-09-24_10:20,5905.51,5905.51,5905.51,5905.51,8478,211,1706,
2004-09-24_10:21,5907.00,5907.00,5907.00,5907.00,9536,253,1646,
2004-09-24_10:22,5905.00,5905.00,5905.00,5905.00,9269,215,1762,
2004-09-24_10:23,5903.19,5903.19,5903.19,5903.19,8567,204,1715,
2004-09-24_10:24,5896.46,5896.46,5896.46,5896.46,10832,278,2093,
2004-09-24_10:25,5894.55,5894.55,5894.55,5894.55,9346,247,1772,
2004-09-24_10:26,5895.42,5895.42,5895.42,5895.42,10863,268,1928,
2004-09-24_10:27,5898.42,5898.42,5898.42,5898.42,9716,235,1761,
2004-09-24_10:28,5897.04,5897.04,5897.04,5897.04,10076,234,1666,
2004-09-24_10:29,5900.29,5900.29,5900.29,5900.29,8690,252,1423,
2004-09-24_10:30,5906.31,5906.31,5906.31,5906.31,6443,143,1206,
2004-09-24_10:31,5901.61,5901.61,5901.61,5901.61,5573,120,1149,
2004-09-24_10:32,5904.53,5904.53,5904.53,5904.53,6078,146,1222,
2004-09-24_10:33,5898.95,5898.95,5898.95,5898.95,7724,156,1314,
2004-09-24_10:34,5903.66,5903.66,5903.66,5903.66,4760,111,962,
2004-09-24_10:35,5904.34,5904.34,5904.34,5904.34,5692,117,1076,
2004-09-24_10:36,5897.59,5897.59,5897.59,5897.59,5888,127,1110,
2004-09-24_10:37,5896.51,5896.51,5896.51,5896.51,5045,127,1067,
2004-09-24_10:38,5901.19,5901.19,5901.19,5901.19,5395,130,1064,
2004-09-24_10:39,5902.00,5902.00,5902.00,5902.00,7175,148,1223,
2004-09-24_10:40,5899.66,5899.66,5899.66,5899.66,5762,133,1219,
2004-09-24_10:41,5901.84,5901.84,5901.84,5901.84,7037,143,1340,
2004-09-24_10:42,5896.50,5896.50,5896.50,5896.50,7354,168,1279,
2004-09-24_10:43,5899.24,5899.24,5899.24,5899.24,8114,163,1349,
2004-09-24_10:44,5904.10,5904.10,5904.10,5904.10,8078,176,1459,
2004-09-24_10:45,5897.59,5897.59,5897.59,5897.59,8458,232,1671,
2004-09-24_10:46,5898.21,5898.21,5898.21,5898.21,6109,118,1027,
2004-09-24_10:47,5899.67,5899.67,5899.67,5899.67,7515,203,1245,
2004-09-24_10:48,5903.84,5903.84,5903.84,5903.84,6318,151,1298,
2004-09-24_10:49,5905.11,5905.11,5905.11,5905.11,6202,117,1049,
2004-09-24_10:50,5897.10,5897.10,5897.10,5897.10,8598,192,1372,
2004-09-24_10:51,5903.15,5903.15,5903.15,5903.15,7292,182,1322,
2004-09-24_10:52,5898.30,5898.30,5898.30,5898.30,7813,204,1407,
2004-09-24_10:53,5901.58,5901.58,5901.58,5901.58,7083,160,1208,
2004-09-24_10:54,5902.93,5902.93,5902.93,5902.93,6239,178,1310,
2004-09-24_10:55,5900.86,5900.86,5900.86,5900.86,7069,174,1189,
2004-09-24_10:56,5900.98,5900.98,5900.98,5900.98,8597,237,1519,
2004-09-24_10:57,5904.94,5904.94,5904.94,5904.94,6062,162,1346,
2004-09-24_10:58,5904.32,5904.32,5904.32,5904.32,7686,233,1526,
2004-09-24_10:59,5904.26,5904.26,5904.26,5904.26,10680,279,1681,
2004-09-24_11:00,5906.03,5906.03,5906.03,5906.03,10409,224,1786,
2004-09-24_11:01,5903.34,5903.34,5903.34,5903.34,11219,234,1942,
2004-09-24_11:02,5904.71,5904.71,5904.71,5904.71,9593,235,1638,
2004-09-24_11:03,5904.65,5904.65,5904.65,5904.65,6865,149,1386,
2004-09-24_11:04,5901.92,5901.92,5901.92,5901.92,7974,182,1462,
2004-09-24_11:05,5903.84,5903.84,5903.84,5903.84,7585,195,1351,
2004-09-24_11:06,5905.80,5905.80,5905.80,5905.80,7931,202,1276,
2004-09-24_11:07,5904.97,5904.97,5904.97,5904.97,7644,186,1340,
2004-09-24_11:08,5905.76,5905.76,5905.76,5905.76,13350,381,1898,
2004-09-24_11:09,5913.57,5913.57,5913.57,5913.57,15393,414,2517,
2004-09-24_11:10,5915.39,5915.39,5915.39,5915.39,18294,428,2926,
2004-09-24_11:11,5915.73,5915.73,5915.73,5915.73,22644,582,3327,
2004-09-24_11:12,5918.46,5918.46,5918.46,5918.46,21990,491,3121,
2004-09-24_11:13,5921.54,5921.54,5921.54,5921.54,17997,469,2803,
2004-09-24_11:14,5921.62,5921.62,5921.62,5921.62,15540,392,2603,
2004-09-24_11:15,5915.77,5915.77,5915.77,5915.77,13920,353,2385,
2004-09-24_11:16,5913.63,5913.63,5913.63,5913.63,12623,328,2326,
2004-09-24_11:17,5915.51,5915.51,5915.51,5915.51,10841,280,2038,
2004-09-24_11:18,5918.47,5918.47,5918.47,5918.47,11273,265,1890,
2004-09-24_11:19,5915.56,5915.56,5915.56,5915.56,8482,182,1558,
2004-09-24_11:20,5916.80,5916.80,5916.80,5916.80,7925,158,1392,
2004-09-24_11:21,5920.18,5920.18,5920.18,5920.18,7084,172,1267,
2004-09-24_11:22,5914.91,5914.91,5914.91,5914.91,7829,190,1328,
2004-09-24_11:23,5913.73,5913.73,5913.73,5913.73,6708,158,1298,
2004-09-24_11:24,5910.73,5910.73,5910.73,5910.73,6425,152,1213,
2004-09-24_11:25,5912.63,5912.63,5912.63,5912.63,4879,108,1023,
2004-09-24_11:26,5912.97,5912.97,5912.97,5912.97,6534,161,1186,
2004-09-24_11:27,5912.61,5912.61,5912.61,5912.61,9183,199,1254,
2004-09-24_11:28,5912.74,5912.74,5912.74,5912.74,8703,204,1365,
2004-09-24_11:29,5913.00,5913.00,5913.00,5913.00,8232,203,1468,
2004-09-24_11:30,5915.33,5915.33,5915.33,5915.33,13773,319,2034,
2004-09-24_11:31,5918.27,5918.27,5918.27,5918.27,13882,338,2167,
2004-09-24_11:32,5918.67,5918.67,5918.67,5918.67,12716,274,2009,
2004-09-24_11:33,5920.50,5920.50,5920.50,5920.50,16988,389,2671,
2004-09-24_11:34,5920.61,5920.61,5920.61,5920.61,13157,306,2289,
2004-09-24_11:35,5921.72,5921.72,5921.72,5921.72,15145,283,2247,
2004-09-24_11:36,5921.18,5921.18,5921.18,5921.18,10549,231,1912,
2004-09-24_11:37,5919.05,5919.05,5919.05,5919.05,12297,275,2225,
2004-09-24_11:38,5920.18,5920.18,5920.18,5920.18,12533,254,2152,
2004-09-24_11:39,5914.98,5914.98,5914.98,5914.98,12887,270,2140,
2004-09-24_11:40,5918.14,5918.14,5918.14,5918.14,9121,205,1688,
2004-09-24_11:41,5915.43,5915.43,5915.43,5915.43,13379,296,1843,
2004-09-24_11:42,5915.63,5915.63,5915.63,5915.63,8928,195,1517,
2004-09-24_11:43,5916.17,5916.17,5916.17,5916.17,7986,166,1418,
2004-09-24_11:44,5918.84,5918.84,5918.84,5918.84,7080,152,1335,
2004-09-24_11:45,5917.48,5917.48,5917.48,5917.48,8231,197,1598,
2004-09-24_11:46,5915.82,5915.82,5915.82,5915.82,9018,228,1424,
2004-09-24_11:47,5913.81,5913.81,5913.81,5913.81,7181,146,1158,
2004-09-24_11:48,5914.43,5914.43,5914.43,5914.43,9699,220,1648,
2004-09-24_11:49,5915.52,5915.52,5915.52,5915.52,7580,159,1365,
2004-09-24_11:50,5917.99,5917.99,5917.99,5917.99,6152,128,1261,
2004-09-24_11:51,5916.12,5916.12,5916.12,5916.12,7003,146,1182,
2004-09-24_11:52,5918.07,5918.07,5918.07,5918.07,8135,162,1372,
2004-09-24_11:53,5918.80,5918.80,5918.80,5918.80,5675,117,1152,
2004-09-24_11:54,5914.71,5914.71,5914.71,5914.71,6389,124,1198,
2004-09-24_11:55,5916.94,5916.94,5916.94,5916.94,6777,160,1212,
2004-09-24_11:56,5917.26,5917.26,5917.26,5917.26,7415,174,1372,
2004-09-24_11:57,5916.65,5916.65,5916.65,5916.65,7885,187,1451,
2004-09-24_11:58,5916.84,5916.84,5916.84,5916.84,9640,226,1649,
2004-09-24_11:59,5915.38,5915.38,5915.38,5915.38,8286,177,1525,
2004-09-24_12:00,5919.02,5919.02,5919.02,5919.02,10048,229,1578,
2004-09-24_12:01,5917.48,5917.48,5917.48,5917.48,13425,314,2092,
2004-09-24_12:02,5919.67,5919.67,5919.67,5919.67,15783,350,2470,
2004-09-24_12:03,5916.99,5916.99,5916.99,5916.99,20450,499,3090,
2004-09-24_12:04,5920.80,5920.80,5920.80,5920.80,18671,513,3166,
2004-09-24_12:05,5923.74,5923.74,5923.74,5923.74,17462,383,2660,
2004-09-24_12:06,5924.12,5924.12,5924.12,5924.12,14726,364,2437,
2004-09-24_12:07,5918.20,5918.20,5918.20,5918.20,13362,294,2313,
2004-09-24_12:08,5920.33,5920.33,5920.33,5920.33,12651,269,2341,
2004-09-24_12:09,5919.67,5919.67,5919.67,5919.67,14203,318,2279,
2004-09-24_12:10,5917.19,5917.19,5917.19,5917.19,10687,229,1845,
2004-09-24_12:11,5913.80,5913.80,5913.80,5913.80,12618,285,2280,
2004-09-24_12:12,5919.02,5919.02,5919.02,5919.02,11628,258,2070,
2004-09-24_12:13,5916.08,5916.08,5916.08,5916.08,10000,215,1821,
2004-09-24_12:14,5916.69,5916.69,5916.69,5916.69,14859,422,3015,
2004-09-24_12:15,5915.04,5915.04,5915.04,5915.04,12065,322,2388,
2004-09-24_12:16,5908.87,5908.87,5908.87,5908.87,11933,288,2246,
2004-09-24_12:17,5911.01,5911.01,5911.01,5911.01,9700,231,1815,
2004-09-24_12:18,5911.32,5911.32,5911.32,5911.32,13559,336,2495,
2004-09-24_12:19,5909.63,5909.63,5909.63,5909.63,11763,245,2089,
2004-09-24_12:20,5906.81,5906.81,5906.81,5906.81,11323,258,1884,
2004-09-24_12:21,5910.24,5910.24,5910.24,5910.24,11157,263,2228,
2004-09-24_12:22,5906.44,5906.44,5906.44,5906.44,10614,245,1845,
2004-09-24_12:23,5905.87,5905.87,5905.87,5905.87,9936,282,1840,
2004-09-24_12:24,5905.57,5905.57,5905.57,5905.57,12893,335,2414,
2004-09-24_12:25,5907.28,5907.28,5907.28,5907.28,11102,242,1970,
2004-09-24_12:26,5904.36,5904.36,5904.36,5904.36,13683,322,2769,
2004-09-24_12:27,5898.81,5898.81,5898.81,5898.81,11361,263,2021,
2004-09-24_12:28,5901.43,5901.43,5901.43,5901.43,11811,268,2134,
2004-09-24_12:29,5898.65,5898.65,5898.65,5898.65,12156,318,2332,
2004-09-24_12:30,5898.33,5898.33,5898.33,5898.33,12941,334,2516,
2004-09-24_12:31,5892.76,5892.76,5892.76,5892.76,10182,228,2025,
2004-09-24_12:32,5895.66,5895.66,5895.66,5895.66,11240,250,2082,
2004-09-24_12:33,5896.03,5896.03,5896.03,5896.03,10611,228,2101,
2004-09-24_12:34,5897.78,5897.78,5897.78,5897.78,10533,235,2048,
2004-09-24_12:35,5898.40,5898.40,5898.40,5898.40,9231,216,1761,
2004-09-24_12:36,5901.29,5901.29,5901.29,5901.29,10121,214,1624,
2004-09-24_12:37,5897.55,5897.55,5897.55,5897.55,9148,194,1654,
2004-09-24_12:38,5899.14,5899.14,5899.14,5899.14,8130,188,1498,
2004-09-24_12:39,5901.25,5901.25,5901.25,5901.25,7747,169,1398,
2004-09-24_12:40,5902.03,5902.03,5902.03,5902.03,6497,146,1328,
2004-09-24_12:41,5901.56,5901.56,5901.56,5901.56,7234,156,1322,
2004-09-24_12:42,5905.53,5905.53,5905.53,5905.53,7269,159,1319,
2004-09-24_12:43,5908.71,5908.71,5908.71,5908.71,6507,143,1215,
2004-09-24_12:44,5903.33,5903.33,5903.33,5903.33,8126,175,1404,
2004-09-24_12:45,5903.60,5903.60,5903.60,5903.60,7269,171,1400,
2004-09-24_12:46,5904.71,5904.71,5904.71,5904.71,10248,231,1738,
2004-09-24_12:47,5905.13,5905.13,5905.13,5905.13,7785,162,1557,
2004-09-24_12:48,5904.78,5904.78,5904.78,5904.78,8074,166,1369,
2004-09-24_12:49,5904.07,5904.07,5904.07,5904.07,8323,158,1366,
2004-09-24_12:50,5905.11,5905.11,5905.11,5905.11,8329,179,1404,
2004-09-24_12:51,5904.60,5904.60,5904.60,5904.60,9109,214,1592,
2004-09-24_12:52,5903.99,5903.99,5903.99,5903.99,10831,208,1614,
2004-09-24_12:53,5903.13,5903.13,5903.13,5903.13,9730,203,1567,
2004-09-24_12:54,5904.62,5904.62,5904.62,5904.62,8736,171,1405,
2004-09-24_12:55,5904.33,5904.33,5904.33,5904.33,7155,160,1477,
2004-09-24_12:56,5904.73,5904.73,5904.73,5904.73,9319,239,1572,
2004-09-24_12:57,5903.73,5903.73,5903.73,5903.73,9776,206,1621,
2004-09-24_12:58,5901.22,5901.22,5901.22,5901.22,9213,239,1686,
2004-09-24_12:59,5902.30,5902.30,5902.30,5902.30,7851,164,1487,
2004-09-24_13:00,5895.60,5895.60,5895.60,5895.60,9521,216,1949,
2004-09-24_13:01,5890.62,5890.62,5890.62,5890.62,16056,354,2806,
2004-09-24_13:02,5886.29,5886.29,5886.29,5886.29,13984,327,2639,
2004-09-24_13:03,5885.74,5885.74,5885.74,5885.74,19588,458,3549,
2004-09-24_13:04,5884.20,5884.20,5884.20,5884.20,21801,504,3848,
2004-09-24_13:05,5882.88,5882.88,5882.88,5882.88,20288,469,3645,
2004-09-24_13:06,5885.96,5885.96,5885.96,5885.96,15735,314,2866,
2004-09-24_13:07,5886.99,5886.99,5886.99,5886.99,15553,371,2759,
2004-09-24_13:08,5884.94,5884.94,5884.94,5884.94,13403,286,2398,
2004-09-24_13:09,5894.02,5894.02,5894.02,5894.02,13847,319,2293,
2004-09-24_13:10,5891.59,5891.59,5891.59,5891.59,10168,196,1781,
2004-09-24_13:11,5890.31,5890.31,5890.31,5890.31,10421,238,2015,
2004-09-24_13:12,5893.38,5893.38,5893.38,5893.38,9118,193,1858,
2004-09-24_13:13,5894.20,5894.20,5894.20,5894.20,10343,222,1914,
2004-09-24_13:14,5893.19,5893.19,5893.19,5893.19,10497,230,1873,
2004-09-24_13:15,5892.12,5892.12,5892.12,5892.12,10874,239,2069,
2004-09-24_13:16,5895.19,5895.19,5895.19,5895.19,10655,227,1937,
2004-09-24_13:17,5892.39,5892.39,5892.39,5892.39,10973,227,2016,
2004-09-24_13:18,5891.98,5891.98,5891.98,5891.98,9773,212,2011,
2004-09-24_13:19,5893.59,5893.59,5893.59,5893.59,19216,411,2437,
2004-09-24_13:20,5890.81,5890.81,5890.81,5890.81,13425,300,2463,
2004-09-24_13:21,5892.20,5892.20,5892.20,5892.20,15152,307,2409,
2004-09-24_13:22,5892.43,5892.43,5892.43,5892.43,18281,391,3235,
2004-09-24_13:23,5892.30,5892.30,5892.30,5892.30,22353,457,3508,
2004-09-24_13:24,5894.29,5894.29,5894.29,5894.29,22499,460,3673,
2004-09-24_13:25,5893.38,5893.38,5893.38,5893.38,23882,547,4304,
2004-09-24_13:26,5893.39,5893.39,5893.39,5893.39,0,0,0,
2004-09-24_13:27,5893.39,5893.39,5893.39,5893.39,0,0,0,
2004-09-24_13:28,5893.39,5893.39,5893.39,5893.39,0,0,0,
2004-09-24_13:29,5893.39,5893.39,5893.39,5893.39,0,0,0,
2004-09-24_13:30,5892.21,5892.21,5892.21,5892.21,174633,4128,30391,
2004-09-27_09:01,5872.02,5872.02,5872.02,5872.02,68021,1391,12707,
2004-09-27_09:02,5874.14,5874.14,5874.14,5874.14,17788,417,3282,
2004-09-27_09:03,5878.06,5878.06,5878.06,5878.06,24832,571,4033,
2004-09-27_09:04,5876.68,5876.68,5876.68,5876.68,20249,450,3755,
2004-09-27_09:05,5878.35,5878.35,5878.35,5878.35,22580,502,4182,
2004-09-27_09:06,5879.10,5879.10,5879.10,5879.10,23690,527,4551,
2004-09-27_09:07,5883.11,5883.11,5883.11,5883.11,22327,461,4121,
2004-09-27_09:08,5883.44,5883.44,5883.44,5883.44,22978,481,4068,
2004-09-27_09:09,5882.55,5882.55,5882.55,5882.55,22414,442,3917,
2004-09-27_09:10,5883.91,5883.91,5883.91,5883.91,18138,362,3453,
2004-09-27_09:11,5882.05,5882.05,5882.05,5882.05,19721,383,3441,
2004-09-27_09:12,5884.25,5884.25,5884.25,5884.25,18212,371,3321,
2004-09-27_09:13,5877.56,5877.56,5877.56,5877.56,19411,421,3602,
2004-09-27_09:14,5875.84,5875.84,5875.84,5875.84,19854,399,3577,
2004-09-27_09:15,5865.72,5865.72,5865.72,5865.72,20615,438,3948,
2004-09-27_09:16,5856.83,5856.83,5856.83,5856.83,23135,504,4158,
2004-09-27_09:17,5851.96,5851.96,5851.96,5851.96,19889,418,3872,
2004-09-27_09:18,5848.54,5848.54,5848.54,5848.54,24893,528,4290,
2004-09-27_09:19,5843.86,5843.86,5843.86,5843.86,21690,471,4149,
2004-09-27_09:20,5844.25,5844.25,5844.25,5844.25,22384,485,3717,
2004-09-27_09:21,5849.54,5849.54,5849.54,5849.54,17115,378,3332,
2004-09-27_09:22,5851.34,5851.34,5851.34,5851.34,16593,342,2982,
2004-09-27_09:23,5851.04,5851.04,5851.04,5851.04,16553,347,2994,
2004-09-27_09:24,5854.20,5854.20,5854.20,5854.20,16837,345,2903,
2004-09-27_09:25,5854.72,5854.72,5854.72,5854.72,16655,326,2869,
2004-09-27_09:26,5857.29,5857.29,5857.29,5857.29,18980,372,3147,
2004-09-27_09:27,5860.69,5860.69,5860.69,5860.69,18293,420,2949,
2004-09-27_09:28,5864.57,5864.57,5864.57,5864.57,15793,317,2608,
2004-09-27_09:29,5863.20,5863.20,5863.20,5863.20,14160,289,2571,
2004-09-27_09:30,5863.50,5863.50,5863.50,5863.50,14180,255,2253,
2004-09-27_09:31,5864.26,5864.26,5864.26,5864.26,12222,257,2169,
2004-09-27_09:32,5861.96,5861.96,5861.96,5861.96,12856,247,2039,
2004-09-27_09:33,5860.94,5860.94,5860.94,5860.94,10903,200,1787,
2004-09-27_09:34,5860.24,5860.24,5860.24,5860.24,11094,224,1819,
2004-09-27_09:35,5859.51,5859.51,5859.51,5859.51,9984,200,1775,
2004-09-27_09:36,5857.66,5857.66,5857.66,5857.66,11398,234,1854,
2004-09-27_09:37,5854.34,5854.34,5854.34,5854.34,12655,283,2256,
2004-09-27_09:38,5852.55,5852.55,5852.55,5852.55,14229,309,2232,
2004-09-27_09:39,5849.48,5849.48,5849.48,5849.48,12299,286,2168,
2004-09-27_09:40,5849.81,5849.81,5849.81,5849.81,11496,257,2025,
2004-09-27_09:41,5848.29,5848.29,5848.29,5848.29,10472,230,2053,
2004-09-27_09:42,5849.59,5849.59,5849.59,5849.59,12023,243,2188,
2004-09-27_09:43,5849.92,5849.92,5849.92,5849.92,13218,259,2153,
2004-09-27_09:44,5848.08,5848.08,5848.08,5848.08,12096,247,2108,
2004-09-27_09:45,5847.34,5847.34,5847.34,5847.34,10765,260,2061,
2004-09-27_09:46,5846.34,5846.34,5846.34,5846.34,10950,231,2145,
2004-09-27_09:47,5844.87,5844.87,5844.87,5844.87,10059,221,1722,
2004-09-27_09:48,5846.73,5846.73,5846.73,5846.73,9972,225,1682,
2004-09-27_09:49,5842.52,5842.52,5842.52,5842.52,8607,189,1640,
2004-09-27_09:50,5843.14,5843.14,5843.14,5843.14,9618,209,1751,
2004-09-27_09:51,5841.29,5841.29,5841.29,5841.29,8422,182,1632,
2004-09-27_09:52,5842.86,5842.86,5842.86,5842.86,9148,196,1799,
2004-09-27_09:53,5843.10,5843.10,5843.10,5843.10,11177,268,2067,
2004-09-27_09:54,5846.21,5846.21,5846.21,5846.21,11793,232,2006,
2004-09-27_09:55,5852.66,5852.66,5852.66,5852.66,12060,239,2214,
2004-09-27_09:56,5852.85,5852.85,5852.85,5852.85,12066,238,1996,
2004-09-27_09:57,5849.05,5849.05,5849.05,5849.05,13568,274,2294,
2004-09-27_09:58,5852.95,5852.95,5852.95,5852.95,12874,271,2306,
2004-09-27_09:59,5851.37,5851.37,5851.37,5851.37,12826,245,2232,
2004-09-27_10:00,5852.68,5852.68,5852.68,5852.68,12941,254,2081,
2004-09-27_10:01,5853.74,5853.74,5853.74,5853.74,12929,286,2242,
2004-09-27_10:02,5851.82,5851.82,5851.82,5851.82,9760,191,1893,
2004-09-27_10:03,5850.50,5850.50,5850.50,5850.50,9935,223,1882,
2004-09-27_10:04,5851.81,5851.81,5851.81,5851.81,8765,194,1580,
2004-09-27_10:05,5853.60,5853.60,5853.60,5853.60,9062,203,1517,
2004-09-27_10:06,5855.47,5855.47,5855.47,5855.47,7286,156,1347,
2004-09-27_10:07,5855.83,5855.83,5855.83,5855.83,9165,155,1522,
2004-09-27_10:08,5854.14,5854.14,5854.14,5854.14,8697,148,1495,
2004-09-27_10:09,5857.45,5857.45,5857.45,5857.45,9481,206,1533,
2004-09-27_10:10,5856.73,5856.73,5856.73,5856.73,10086,198,1467,
2004-09-27_10:11,5853.74,5853.74,5853.74,5853.74,8578,144,1463,
2004-09-27_10:12,5858.53,5858.53,5858.53,5858.53,7577,184,1325,
2004-09-27_10:13,5857.87,5857.87,5857.87,5857.87,9301,169,1382,
2004-09-27_10:14,5858.38,5858.38,5858.38,5858.38,7863,138,1316,
2004-09-27_10:15,5857.62,5857.62,5857.62,5857.62,8476,158,1464,
2004-09-27_10:16,5856.06,5856.06,5856.06,5856.06,8699,148,1470,
2004-09-27_10:17,5854.99,5854.99,5854.99,5854.99,8463,147,1493,
2004-09-27_10:18,5857.70,5857.70,5857.70,5857.70,8735,158,1309,
2004-09-27_10:19,5855.73,5855.73,5855.73,5855.73,8190,151,1370,
2004-09-27_10:20,5859.67,5859.67,5859.67,5859.67,7119,143,1425,
2004-09-27_10:21,5856.98,5856.98,5856.98,5856.98,9694,177,1472,
2004-09-27_10:22,5854.37,5854.37,5854.37,5854.37,8924,151,1423,
2004-09-27_10:23,5857.91,5857.91,5857.91,5857.91,8820,164,1459,
2004-09-27_10:24,5852.48,5852.48,5852.48,5852.48,10032,206,1564,
2004-09-27_10:25,5856.16,5856.16,5856.16,5856.16,10614,207,1482,
2004-09-27_10:26,5853.32,5853.32,5853.32,5853.32,8276,159,1296,
2004-09-27_10:27,5857.95,5857.95,5857.95,5857.95,8211,156,1474,
2004-09-27_10:28,5856.23,5856.23,5856.23,5856.23,8404,176,1440,
2004-09-27_10:29,5857.95,5857.95,5857.95,5857.95,7121,139,1207,
2004-09-27_10:30,5855.80,5855.80,5855.80,5855.80,8275,158,1426,
2004-09-27_10:31,5853.49,5853.49,5853.49,5853.49,7555,162,1202,
2004-09-27_10:32,5852.65,5852.65,5852.65,5852.65,6611,118,1202,
2004-09-27_10:33,5851.50,5851.50,5851.50,5851.50,7615,151,1265,
2004-09-27_10:34,5848.86,5848.86,5848.86,5848.86,8232,170,1350,
2004-09-27_10:35,5847.08,5847.08,5847.08,5847.08,9849,246,1525,
2004-09-27_10:36,5843.51,5843.51,5843.51,5843.51,10707,250,1759,
2004-09-27_10:37,5839.97,5839.97,5839.97,5839.97,10557,263,1944,
2004-09-27_10:38,5841.62,5841.62,5841.62,5841.62,9870,222,1683,
2004-09-27_10:39,5839.97,5839.97,5839.97,5839.97,13901,300,2429,
2004-09-27_10:40,5836.66,5836.66,5836.66,5836.66,12693,296,2100,
2004-09-27_10:41,5836.09,5836.09,5836.09,5836.09,11248,245,2085,
2004-09-27_10:42,5833.31,5833.31,5833.31,5833.31,10401,255,1928,
2004-09-27_10:43,5832.37,5832.37,5832.37,5832.37,10904,204,1856,
2004-09-27_10:44,5833.19,5833.19,5833.19,5833.19,14279,329,2269,
2004-09-27_10:45,5832.60,5832.60,5832.60,5832.60,11270,245,2199,
2004-09-27_10:46,5834.84,5834.84,5834.84,5834.84,9229,193,1828,
2004-09-27_10:47,5833.76,5833.76,5833.76,5833.76,9084,220,1656,
2004-09-27_10:48,5832.64,5832.64,5832.64,5832.64,7788,173,1465,
2004-09-27_10:49,5834.90,5834.90,5834.90,5834.90,7465,173,1407,
2004-09-27_10:50,5837.37,5837.37,5837.37,5837.37,7048,146,1335,
2004-09-27_10:51,5835.72,5835.72,5835.72,5835.72,6575,141,1142,
2004-09-27_10:52,5837.02,5837.02,5837.02,5837.02,5698,125,1171,
2004-09-27_10:53,5835.73,5835.73,5835.73,5835.73,5544,114,1033,
2004-09-27_10:54,5838.79,5838.79,5838.79,5838.79,5918,135,1092,
2004-09-27_10:55,5839.80,5839.80,5839.80,5839.80,4947,102,968,
2004-09-27_10:56,5841.80,5841.80,5841.80,5841.80,6377,151,1024,
2004-09-27_10:57,5838.96,5838.96,5838.96,5838.96,6488,139,1174,
2004-09-27_10:58,5841.40,5841.40,5841.40,5841.40,6427,115,1088,
2004-09-27_10:59,5841.09,5841.09,5841.09,5841.09,5003,95,1036,
2004-09-27_11:00,5840.50,5840.50,5840.50,5840.50,4914,100,981,
2004-09-27_11:01,5838.97,5838.97,5838.97,5838.97,5619,123,1084,
2004-09-27_11:02,5838.66,5838.66,5838.66,5838.66,4993,106,973,
2004-09-27_11:03,5838.71,5838.71,5838.71,5838.71,4493,95,900,
2004-09-27_11:04,5837.72,5837.72,5837.72,5837.72,4888,88,898,
2004-09-27_11:05,5838.85,5838.85,5838.85,5838.85,4093,81,853,
2004-09-27_11:06,5839.88,5839.88,5839.88,5839.88,3482,71,713,
2004-09-27_11:07,5842.38,5842.38,5842.38,5842.38,4550,84,804,
2004-09-27_11:08,5840.45,5840.45,5840.45,5840.45,4769,88,866,
2004-09-27_11:09,5838.06,5838.06,5838.06,5838.06,5248,94,900,
2004-09-27_11:10,5841.78,5841.78,5841.78,5841.78,4047,70,730,
2004-09-27_11:11,5841.42,5841.42,5841.42,5841.42,4883,113,918,
2004-09-27_11:12,5839.45,5839.45,5839.45,5839.45,4658,85,824,
2004-09-27_11:13,5840.09,5840.09,5840.09,5840.09,6347,144,1021,
2004-09-27_11:14,5840.78,5840.78,5840.78,5840.78,4957,112,841,
2004-09-27_11:15,5839.58,5839.58,5839.58,5839.58,4448,90,770,
2004-09-27_11:16,5839.96,5839.96,5839.96,5839.96,4948,107,847,
2004-09-27_11:17,5838.85,5838.85,5838.85,5838.85,5071,106,1007,
2004-09-27_11:18,5839.90,5839.90,5839.90,5839.90,4972,101,851,
2004-09-27_11:19,5839.21,5839.21,5839.21,5839.21,4677,106,797,
2004-09-27_11:20,5838.20,5838.20,5838.20,5838.20,5756,167,971,
2004-09-27_11:21,5837.95,5837.95,5837.95,5837.95,7117,154,1185,
2004-09-27_11:22,5839.32,5839.32,5839.32,5839.32,4720,82,836,
2004-09-27_11:23,5836.83,5836.83,5836.83,5836.83,6527,144,1075,
2004-09-27_11:24,5835.75,5835.75,5835.75,5835.75,5985,114,1010,
2004-09-27_11:25,5836.99,5836.99,5836.99,5836.99,7348,162,1247,
2004-09-27_11:26,5834.53,5834.53,5834.53,5834.53,6439,130,1090,
2004-09-27_11:27,5836.16,5836.16,5836.16,5836.16,7032,141,1239,
2004-09-27_11:28,5836.23,5836.23,5836.23,5836.23,7004,129,1066,
2004-09-27_11:29,5834.36,5834.36,5834.36,5834.36,5889,131,1006,
2004-09-27_11:30,5836.09,5836.09,5836.09,5836.09,6643,127,1175,
2004-09-27_11:31,5835.45,5835.45,5835.45,5835.45,4952,120,1056,
2004-09-27_11:32,5833.82,5833.82,5833.82,5833.82,5066,117,962,
2004-09-27_11:33,5835.43,5835.43,5835.43,5835.43,5757,108,964,
2004-09-27_11:34,5834.75,5834.75,5834.75,5834.75,5705,115,1008,
2004-09-27_11:35,5835.24,5835.24,5835.24,5835.24,4761,111,915,
2004-09-27_11:36,5834.29,5834.29,5834.29,5834.29,5593,126,974,
2004-09-27_11:37,5837.26,5837.26,5837.26,5837.26,4791,131,841,
2004-09-27_11:38,5837.67,5837.67,5837.67,5837.67,4659,117,906,
2004-09-27_11:39,5835.87,5835.87,5835.87,5835.87,4660,96,914,
2004-09-27_11:40,5836.29,5836.29,5836.29,5836.29,5070,88,999,
2004-09-27_11:41,5836.70,5836.70,5836.70,5836.70,7178,142,1045,
2004-09-27_11:42,5838.06,5838.06,5838.06,5838.06,5742,122,1162,
2004-09-27_11:43,5837.37,5837.37,5837.37,5837.37,7416,135,1212,
2004-09-27_11:44,5837.00,5837.00,5837.00,5837.00,6265,127,1243,
2004-09-27_11:45,5838.82,5838.82,5838.82,5838.82,6229,126,1136,
2004-09-27_11:46,5841.21,5841.21,5841.21,5841.21,5698,107,1049,
2004-09-27_11:47,5839.32,5839.32,5839.32,5839.32,7192,139,1033,
2004-09-27_11:48,5840.36,5840.36,5840.36,5840.36,4845,106,980,
2004-09-27_11:49,5843.97,5843.97,5843.97,5843.97,4056,86,822,
2004-09-27_11:50,5843.78,5843.78,5843.78,5843.78,5765,124,944,
2004-09-27_11:51,5841.20,5841.20,5841.20,5841.20,6444,154,1061,
2004-09-27_11:52,5841.02,5841.02,5841.02,5841.02,4225,83,859,
2004-09-27_11:53,5842.87,5842.87,5842.87,5842.87,6196,134,1082,
2004-09-27_11:54,5842.89,5842.89,5842.89,5842.89,7746,120,974,
2004-09-27_11:55,5841.54,5841.54,5841.54,5841.54,7232,109,1006,
2004-09-27_11:56,5841.53,5841.53,5841.53,5841.53,7450,149,1003,
2004-09-27_11:57,5842.27,5842.27,5842.27,5842.27,6510,152,1067,
2004-09-27_11:58,5843.09,5843.09,5843.09,5843.09,6226,145,1044,
2004-09-27_11:59,5842.36,5842.36,5842.36,5842.36,5065,113,927,
2004-09-27_12:00,5846.07,5846.07,5846.07,5846.07,5438,114,950,
2004-09-27_12:01,5843.34,5843.34,5843.34,5843.34,4820,111,916,
2004-09-27_12:02,5843.76,5843.76,5843.76,5843.76,4635,110,890,
2004-09-27_12:03,5845.05,5845.05,5845.05,5845.05,5544,145,956,
2004-09-27_12:04,5843.85,5843.85,5843.85,5843.85,4097,93,820,
2004-09-27_12:05,5843.45,5843.45,5843.45,5843.45,6473,139,1090,
2004-09-27_12:06,5842.36,5842.36,5842.36,5842.36,7278,134,1246,
2004-09-27_12:07,5843.41,5843.41,5843.41,5843.41,7398,148,1183,
2004-09-27_12:08,5843.65,5843.65,5843.65,5843.65,10784,208,1370,
2004-09-27_12:09,5843.56,5843.56,5843.56,5843.56,8247,152,1379,
2004-09-27_12:10,5841.44,5841.44,5841.44,5841.44,5691,119,1111,
2004-09-27_12:11,5841.78,5841.78,5841.78,5841.78,7325,161,1147,
2004-09-27_12:12,5840.57,5840.57,5840.57,5840.57,5217,109,1067,
2004-09-27_12:13,5838.31,5838.31,5838.31,5838.31,7450,149,1284,
2004-09-27_12:14,5840.51,5840.51,5840.51,5840.51,6212,126,1131,
2004-09-27_12:15,5841.24,5841.24,5841.24,5841.24,7889,157,1154,
2004-09-27_12:16,5841.91,5841.91,5841.91,5841.91,6497,146,1024,
2004-09-27_12:17,5841.37,5841.37,5841.37,5841.37,10757,248,1396,
2004-09-27_12:18,5842.50,5842.50,5842.50,5842.50,13319,352,1859,
2004-09-27_12:19,5843.66,5843.66,5843.66,5843.66,7879,184,1268,
2004-09-27_12:20,5841.70,5841.70,5841.70,5841.70,7909,182,1246,
2004-09-27_12:21,5845.68,5845.68,5845.68,5845.68,7270,161,1368,
2004-09-27_12:22,5842.22,5842.22,5842.22,5842.22,7305,158,1240,
2004-09-27_12:23,5843.34,5843.34,5843.34,5843.34,6025,152,1136,
2004-09-27_12:24,5844.85,5844.85,5844.85,5844.85,6707,161,1250,
2004-09-27_12:25,5844.28,5844.28,5844.28,5844.28,5948,150,1138,
2004-09-27_12:26,5846.28,5846.28,5846.28,5846.28,6477,140,1145,
2004-09-27_12:27,5839.74,5839.74,5839.74,5839.74,5700,119,1039,
2004-09-27_12:28,5842.93,5842.93,5842.93,5842.93,6099,129,1207,
2004-09-27_12:29,5840.06,5840.06,5840.06,5840.06,6109,144,1182,
2004-09-27_12:30,5844.96,5844.96,5844.96,5844.96,5105,117,1047,
2004-09-27_12:31,5843.51,5843.51,5843.51,5843.51,5551,103,1047,
2004-09-27_12:32,5844.84,5844.84,5844.84,5844.84,4780,95,907,
2004-09-27_12:33,5843.35,5843.35,5843.35,5843.35,5243,109,1001,
2004-09-27_12:34,5843.66,5843.66,5843.66,5843.66,5001,110,970,
2004-09-27_12:35,5840.61,5840.61,5840.61,5840.61,4432,75,882,
2004-09-27_12:36,5839.52,5839.52,5839.52,5839.52,5715,109,993,
2004-09-27_12:37,5840.31,5840.31,5840.31,5840.31,4938,92,973,
2004-09-27_12:38,5839.40,5839.40,5839.40,5839.40,6594,143,1143,
2004-09-27_12:39,5840.00,5840.00,5840.00,5840.00,6606,156,1302,
2004-09-27_12:40,5840.98,5840.98,5840.98,5840.98,6399,131,1157,
2004-09-27_12:41,5839.64,5839.64,5839.64,5839.64,5970,132,1230,
2004-09-27_12:42,5841.36,5841.36,5841.36,5841.36,6240,113,1186,
2004-09-27_12:43,5839.90,5839.90,5839.90,5839.90,6049,112,1097,
2004-09-27_12:44,5838.36,5838.36,5838.36,5838.36,5846,131,1133,
2004-09-27_12:45,5838.42,5838.42,5838.42,5838.42,4896,97,1063,
2004-09-27_12:46,5839.63,5839.63,5839.63,5839.63,5519,106,1101,
2004-09-27_12:47,5839.58,5839.58,5839.58,5839.58,5783,105,1120,
2004-09-27_12:48,5836.33,5836.33,5836.33,5836.33,4973,92,957,
2004-09-27_12:49,5835.86,5835.86,5835.86,5835.86,7530,164,1409,
2004-09-27_12:50,5840.65,5840.65,5840.65,5840.65,6636,133,1271,
2004-09-27_12:51,5839.11,5839.11,5839.11,5839.11,6750,173,1303,
2004-09-27_12:52,5843.05,5843.05,5843.05,5843.05,6022,138,1186,
2004-09-27_12:53,5840.73,5840.73,5840.73,5840.73,6920,150,1251,
2004-09-27_12:54,5839.27,5839.27,5839.27,5839.27,7050,164,1340,
2004-09-27_12:55,5843.84,5843.84,5843.84,5843.84,7658,159,1347,
2004-09-27_12:56,5841.29,5841.29,5841.29,5841.29,6879,142,1226,
2004-09-27_12:57,5844.67,5844.67,5844.67,5844.67,6008,140,1258,
2004-09-27_12:58,5847.32,5847.32,5847.32,5847.32,6373,143,1274,
2004-09-27_12:59,5845.18,5845.18,5845.18,5845.18,5320,107,1150,
2004-09-27_13:00,5845.94,5845.94,5845.94,5845.94,4751,107,1170,
2004-09-27_13:01,5844.09,5844.09,5844.09,5844.09,8468,205,1574,
2004-09-27_13:02,5844.97,5844.97,5844.97,5844.97,6423,146,1303,
2004-09-27_13:03,5846.89,5846.89,5846.89,5846.89,10112,208,1711,
2004-09-27_13:04,5846.51,5846.51,5846.51,5846.51,7045,153,1395,
2004-09-27_13:05,5846.67,5846.67,5846.67,5846.67,11111,277,1929,
2004-09-27_13:06,5844.17,5844.17,5844.17,5844.17,10511,201,1762,
2004-09-27_13:07,5848.69,5848.69,5848.69,5848.69,9388,206,1719,
2004-09-27_13:08,5846.01,5846.01,5846.01,5846.01,8651,194,1646,
2004-09-27_13:09,5850.11,5850.11,5850.11,5850.11,9557,195,1704,
2004-09-27_13:10,5848.13,5848.13,5848.13,5848.13,8687,185,1672,
2004-09-27_13:11,5844.06,5844.06,5844.06,5844.06,9286,195,1801,
2004-09-27_13:12,5845.30,5845.30,5845.30,5845.30,10037,199,1749,
2004-09-27_13:13,5844.13,5844.13,5844.13,5844.13,10907,239,1958,
2004-09-27_13:14,5841.05,5841.05,5841.05,5841.05,11010,225,2145,
2004-09-27_13:15,5843.08,5843.08,5843.08,5843.08,12282,242,2181,
2004-09-27_13:16,5843.30,5843.30,5843.30,5843.30,12783,245,2251,
2004-09-27_13:17,5845.94,5845.94,5845.94,5845.94,14259,311,2443,
2004-09-27_13:18,5847.63,5847.63,5847.63,5847.63,13795,298,2507,
2004-09-27_13:19,5845.79,5845.79,5845.79,5845.79,15194,325,2694,
2004-09-27_13:20,5849.35,5849.35,5849.35,5849.35,13347,285,2544,
2004-09-27_13:21,5847.65,5847.65,5847.65,5847.65,17685,360,3058,
2004-09-27_13:22,5849.07,5849.07,5849.07,5849.07,21802,432,3770,
2004-09-27_13:23,5851.98,5851.98,5851.98,5851.98,19362,392,3546,
2004-09-27_13:24,5849.69,5849.69,5849.69,5849.69,22548,479,4296,
2004-09-27_13:25,5849.42,5849.42,5849.42,5849.42,23991,491,4654,
2004-09-27_13:26,5849.45,5849.45,5849.45,5849.45,0,0,0,
2004-09-27_13:27,5849.45,5849.45,5849.45,5849.45,0,0,0,
2004-09-27_13:28,5849.45,5849.45,5849.45,5849.45,0,0,0,
2004-09-27_13:29,5849.45,5849.45,5849.45,5849.45,0,0,0,
2004-09-27_13:30,5849.22,5849.22,5849.22,5849.22,166763,3608,28873,
2004-09-29_09:01,5843.70,5843.70,5843.70,5843.70,79784,1454,17663,
2004-09-29_09:02,5844.91,5844.91,5844.91,5844.91,22401,465,3864,
2004-09-29_09:03,5845.18,5845.18,5845.18,5845.18,22128,511,3984,
2004-09-29_09:04,5848.22,5848.22,5848.22,5848.22,27853,492,4489,
2004-09-29_09:05,5851.90,5851.90,5851.90,5851.90,31685,595,4561,
2004-09-29_09:06,5857.85,5857.85,5857.85,5857.85,27009,577,4542,
2004-09-29_09:07,5863.38,5863.38,5863.38,5863.38,33028,693,5187,
2004-09-29_09:08,5865.45,5865.45,5865.45,5865.45,28183,586,4756,
2004-09-29_09:09,5863.36,5863.36,5863.36,5863.36,24267,521,4330,
2004-09-29_09:10,5861.27,5861.27,5861.27,5861.27,24002,494,3943,
2004-09-29_09:11,5858.86,5858.86,5858.86,5858.86,21967,469,3966,
2004-09-29_09:12,5857.48,5857.48,5857.48,5857.48,18453,381,3435,
2004-09-29_09:13,5853.42,5853.42,5853.42,5853.42,18369,372,3257,
2004-09-29_09:14,5854.96,5854.96,5854.96,5854.96,18215,371,3043,
2004-09-29_09:15,5853.81,5853.81,5853.81,5853.81,17320,347,3035,
2004-09-29_09:16,5850.07,5850.07,5850.07,5850.07,15423,303,2808,
2004-09-29_09:17,5849.96,5849.96,5849.96,5849.96,20974,425,3330,
2004-09-29_09:18,5855.15,5855.15,5855.15,5855.15,16294,305,2834,
2004-09-29_09:19,5855.22,5855.22,5855.22,5855.22,17876,368,3012,
2004-09-29_09:20,5857.31,5857.31,5857.31,5857.31,17470,350,2887,
2004-09-29_09:21,5857.64,5857.64,5857.64,5857.64,17754,334,2967,
2004-09-29_09:22,5861.92,5861.92,5861.92,5861.92,18422,321,3199,
2004-09-29_09:23,5863.71,5863.71,5863.71,5863.71,24305,466,3737,
2004-09-29_09:24,5868.47,5868.47,5868.47,5868.47,33966,619,4746,
2004-09-29_09:25,5875.24,5875.24,5875.24,5875.24,30591,592,4655,
2004-09-29_09:26,5873.57,5873.57,5873.57,5873.57,33088,570,4491,
2004-09-29_09:27,5874.72,5874.72,5874.72,5874.72,26891,525,4136,
2004-09-29_09:28,5871.83,5871.83,5871.83,5871.83,25800,468,3882,
2004-09-29_09:29,5872.11,5872.11,5872.11,5872.11,24361,496,4021,
2004-09-29_09:30,5877.08,5877.08,5877.08,5877.08,22533,445,3617,
2004-09-29_09:31,5876.12,5876.12,5876.12,5876.12,22238,425,3532,
2004-09-29_09:32,5871.38,5871.38,5871.38,5871.38,21451,399,3400,
2004-09-29_09:33,5875.18,5875.18,5875.18,5875.18,20075,393,3393,
2004-09-29_09:34,5875.26,5875.26,5875.26,5875.26,20419,463,3429,
2004-09-29_09:35,5873.49,5873.49,5873.49,5873.49,23858,484,3480,
2004-09-29_09:36,5874.51,5874.51,5874.51,5874.51,23534,493,3733,
2004-09-29_09:37,5873.80,5873.80,5873.80,5873.80,25543,552,3949,
2004-09-29_09:38,5870.58,5870.58,5870.58,5870.58,28435,637,4479,
2004-09-29_09:39,5865.74,5865.74,5865.74,5865.74,30762,596,5084,
2004-09-29_09:40,5859.25,5859.25,5859.25,5859.25,30760,611,4952,
2004-09-29_09:41,5857.92,5857.92,5857.92,5857.92,28897,548,4929,
2004-09-29_09:42,5855.90,5855.90,5855.90,5855.90,29758,692,4393,
2004-09-29_09:43,5852.83,5852.83,5852.83,5852.83,26992,564,4160,
2004-09-29_09:44,5851.26,5851.26,5851.26,5851.26,19757,422,3282,
2004-09-29_09:45,5853.08,5853.08,5853.08,5853.08,17285,348,2929,
2004-09-29_09:46,5850.22,5850.22,5850.22,5850.22,15126,279,2591,
2004-09-29_09:47,5853.81,5853.81,5853.81,5853.81,14133,303,2400,
2004-09-29_09:48,5851.54,5851.54,5851.54,5851.54,12992,265,2310,
2004-09-29_09:49,5849.46,5849.46,5849.46,5849.46,11246,214,1793,
2004-09-29_09:50,5852.19,5852.19,5852.19,5852.19,13555,252,2236,
2004-09-29_09:51,5856.42,5856.42,5856.42,5856.42,12398,253,2111,
2004-09-29_09:52,5857.56,5857.56,5857.56,5857.56,11937,224,2085,
2004-09-29_09:53,5858.74,5858.74,5858.74,5858.74,14640,303,2322,
2004-09-29_09:54,5857.03,5857.03,5857.03,5857.03,17264,345,2764,
2004-09-29_09:55,5863.90,5863.90,5863.90,5863.90,16571,382,2845,
2004-09-29_09:56,5866.00,5866.00,5866.00,5866.00,18010,373,2861,
2004-09-29_09:57,5867.22,5867.22,5867.22,5867.22,16452,380,2781,
2004-09-29_09:58,5867.45,5867.45,5867.45,5867.45,14401,325,2381,
2004-09-29_09:59,5868.27,5868.27,5868.27,5868.27,11315,230,2097,
2004-09-29_10:00,5869.63,5869.63,5869.63,5869.63,11161,233,2076,
2004-09-29_10:01,5869.17,5869.17,5869.17,5869.17,10211,230,1994,
2004-09-29_10:02,5870.54,5870.54,5870.54,5870.54,11048,239,1953,
2004-09-29_10:03,5865.04,5865.04,5865.04,5865.04,11169,233,1988,
2004-09-29_10:04,5863.62,5863.62,5863.62,5863.62,9461,190,1805,
2004-09-29_10:05,5863.36,5863.36,5863.36,5863.36,7666,166,1546,
2004-09-29_10:06,5861.68,5861.68,5861.68,5861.68,8338,154,1502,
2004-09-29_10:07,5860.65,5860.65,5860.65,5860.65,9015,159,1503,
2004-09-29_10:08,5857.63,5857.63,5857.63,5857.63,9542,194,1502,
2004-09-29_10:09,5858.08,5858.08,5858.08,5858.08,7887,141,1330,
2004-09-29_10:10,5859.25,5859.25,5859.25,5859.25,8621,180,1549,
2004-09-29_10:11,5859.47,5859.47,5859.47,5859.47,8790,194,1485,
2004-09-29_10:12,5857.18,5857.18,5857.18,5857.18,9461,208,1408,
2004-09-29_10:13,5858.61,5858.61,5858.61,5858.61,6922,145,1245,
2004-09-29_10:14,5857.86,5857.86,5857.86,5857.86,7670,169,1292,
2004-09-29_10:15,5857.04,5857.04,5857.04,5857.04,8921,206,1542,
2004-09-29_10:16,5856.68,5856.68,5856.68,5856.68,10565,207,1641,
2004-09-29_10:17,5853.08,5853.08,5853.08,5853.08,12866,278,1738,
2004-09-29_10:18,5851.83,5851.83,5851.83,5851.83,10712,225,1745,
2004-09-29_10:19,5850.92,5850.92,5850.92,5850.92,13685,274,2104,
2004-09-29_10:20,5846.78,5846.78,5846.78,5846.78,17594,398,2621,
2004-09-29_10:21,5846.10,5846.10,5846.10,5846.10,17351,409,2950,
2004-09-29_10:22,5842.05,5842.05,5842.05,5842.05,22140,472,3583,
2004-09-29_10:23,5840.76,5840.76,5840.76,5840.76,24803,507,3947,
2004-09-29_10:24,5838.68,5838.68,5838.68,5838.68,27082,539,4379,
2004-09-29_10:25,5836.37,5836.37,5836.37,5836.37,30614,652,4569,
2004-09-29_10:26,5833.43,5833.43,5833.43,5833.43,28154,585,4315,
2004-09-29_10:27,5828.38,5828.38,5828.38,5828.38,25243,546,3854,
2004-09-29_10:28,5824.86,5824.86,5824.86,5824.86,19995,410,3315,
2004-09-29_10:29,5830.18,5830.18,5830.18,5830.18,16642,331,2800,
2004-09-29_10:30,5828.10,5828.10,5828.10,5828.10,17767,337,2718,
2004-09-29_10:31,5830.66,5830.66,5830.66,5830.66,13567,268,2407,
2004-09-29_10:32,5831.81,5831.81,5831.81,5831.81,10716,228,2110,
2004-09-29_10:33,5835.72,5835.72,5835.72,5835.72,10664,214,1983,
2004-09-29_10:34,5834.77,5834.77,5834.77,5834.77,10573,198,1871,
2004-09-29_10:35,5838.43,5838.43,5838.43,5838.43,8255,177,1609,
2004-09-29_10:36,5839.44,5839.44,5839.44,5839.44,7814,176,1585,
2004-09-29_10:37,5841.12,5841.12,5841.12,5841.12,7113,155,1345,
2004-09-29_10:38,5840.09,5840.09,5840.09,5840.09,8778,188,1449,
2004-09-29_10:39,5839.72,5839.72,5839.72,5839.72,8168,176,1259,
2004-09-29_10:40,5840.21,5840.21,5840.21,5840.21,7198,145,1272,
2004-09-29_10:41,5838.35,5838.35,5838.35,5838.35,7653,156,1333,
2004-09-29_10:42,5835.57,5835.57,5835.57,5835.57,8876,204,1568,
2004-09-29_10:43,5841.69,5841.69,5841.69,5841.69,7936,175,1470,
2004-09-29_10:44,5839.98,5839.98,5839.98,5839.98,5657,122,1211,
2004-09-29_10:45,5839.92,5839.92,5839.92,5839.92,7291,158,1199,
2004-09-29_10:46,5840.15,5840.15,5840.15,5840.15,5649,109,1109,
2004-09-29_10:47,5839.61,5839.61,5839.61,5839.61,10069,238,1433,
2004-09-29_10:48,5839.34,5839.34,5839.34,5839.34,5241,100,1098,
2004-09-29_10:49,5839.36,5839.36,5839.36,5839.36,7584,174,1346,
2004-09-29_10:50,5840.03,5840.03,5840.03,5840.03,7065,181,1266,
2004-09-29_10:51,5838.82,5838.82,5838.82,5838.82,5134,125,1070,
2004-09-29_10:52,5841.42,5841.42,5841.42,5841.42,8538,215,1267,
2004-09-29_10:53,5843.35,5843.35,5843.35,5843.35,7863,171,1409,
2004-09-29_10:54,5842.60,5842.60,5842.60,5842.60,11358,268,1612,
2004-09-29_10:55,5843.21,5843.21,5843.21,5843.21,7837,167,1587,
2004-09-29_10:56,5840.25,5840.25,5840.25,5840.25,8106,169,1308,
2004-09-29_10:57,5842.49,5842.49,5842.49,5842.49,8177,174,1389,
2004-09-29_10:58,5845.35,5845.35,5845.35,5845.35,6203,140,1192,
2004-09-29_10:59,5844.21,5844.21,5844.21,5844.21,5772,126,1102,
2004-09-29_11:00,5844.40,5844.40,5844.40,5844.40,5114,101,1091,
2004-09-29_11:01,5840.23,5840.23,5840.23,5840.23,5563,128,1092,
2004-09-29_11:02,5844.72,5844.72,5844.72,5844.72,6119,125,1111,
2004-09-29_11:03,5844.93,5844.93,5844.93,5844.93,5938,126,1072,
2004-09-29_11:04,5842.57,5842.57,5842.57,5842.57,5722,108,1021,
2004-09-29_11:05,5841.98,5841.98,5841.98,5841.98,5558,133,1081,
2004-09-29_11:06,5845.03,5845.03,5845.03,5845.03,9444,198,1275,
2004-09-29_11:07,5844.14,5844.14,5844.14,5844.14,6594,148,964,
2004-09-29_11:08,5844.09,5844.09,5844.09,5844.09,6335,138,1101,
2004-09-29_11:09,5845.27,5845.27,5845.27,5845.27,5215,111,1100,
2004-09-29_11:10,5845.75,5845.75,5845.75,5845.75,6486,141,1076,
2004-09-29_11:11,5846.43,5846.43,5846.43,5846.43,6038,126,1020,
2004-09-29_11:12,5848.64,5848.64,5848.64,5848.64,8001,152,1324,
2004-09-29_11:13,5848.78,5848.78,5848.78,5848.78,7416,146,1276,
2004-09-29_11:14,5850.92,5850.92,5850.92,5850.92,6889,159,1344,
2004-09-29_11:15,5850.37,5850.37,5850.37,5850.37,5042,114,1114,
2004-09-29_11:16,5848.77,5848.77,5848.77,5848.77,6057,120,1203,
2004-09-29_11:17,5848.05,5848.05,5848.05,5848.05,5007,109,1083,
2004-09-29_11:18,5850.89,5850.89,5850.89,5850.89,6069,119,1127,
2004-09-29_11:19,5850.35,5850.35,5850.35,5850.35,5604,118,973,
2004-09-29_11:20,5853.28,5853.28,5853.28,5853.28,5267,100,965,
2004-09-29_11:21,5852.25,5852.25,5852.25,5852.25,6372,126,1098,
2004-09-29_11:22,5852.91,5852.91,5852.91,5852.91,6043,96,968,
2004-09-29_11:23,5852.44,5852.44,5852.44,5852.44,5613,117,1036,
2004-09-29_11:24,5849.25,5849.25,5849.25,5849.25,6145,120,1044,
2004-09-29_11:25,5849.62,5849.62,5849.62,5849.62,5701,116,1077,
2004-09-29_11:26,5851.22,5851.22,5851.22,5851.22,7019,143,982,
2004-09-29_11:27,5852.55,5852.55,5852.55,5852.55,6199,109,1031,
2004-09-29_11:28,5852.43,5852.43,5852.43,5852.43,5214,144,1014,
2004-09-29_11:29,5851.10,5851.10,5851.10,5851.10,5939,141,1048,
2004-09-29_11:30,5852.21,5852.21,5852.21,5852.21,5703,127,978,
2004-09-29_11:31,5855.65,5855.65,5855.65,5855.65,6001,130,1036,
2004-09-29_11:32,5851.78,5851.78,5851.78,5851.78,4335,89,827,
2004-09-29_11:33,5852.54,5852.54,5852.54,5852.54,8842,172,1312,
2004-09-29_11:34,5855.24,5855.24,5855.24,5855.24,6783,168,1399,
2004-09-29_11:35,5856.66,5856.66,5856.66,5856.66,7577,173,1396,
2004-09-29_11:36,5852.90,5852.90,5852.90,5852.90,9941,222,1885,
2004-09-29_11:37,5857.50,5857.50,5857.50,5857.50,8295,145,1445,
2004-09-29_11:38,5858.99,5858.99,5858.99,5858.99,9982,260,1805,
2004-09-29_11:39,5863.19,5863.19,5863.19,5863.19,11520,289,2116,
2004-09-29_11:40,5863.72,5863.72,5863.72,5863.72,12739,288,2438,
2004-09-29_11:41,5868.60,5868.60,5868.60,5868.60,14609,322,2537,
2004-09-29_11:42,5870.64,5870.64,5870.64,5870.64,17187,406,3131,
2004-09-29_11:43,5872.32,5872.32,5872.32,5872.32,16537,371,3137,
2004-09-29_11:44,5874.35,5874.35,5874.35,5874.35,13849,295,2754,
2004-09-29_11:45,5872.89,5872.89,5872.89,5872.89,10450,229,2154,
2004-09-29_11:46,5874.40,5874.40,5874.40,5874.40,9297,178,1830,
2004-09-29_11:47,5873.29,5873.29,5873.29,5873.29,8616,196,1762,
2004-09-29_11:48,5873.23,5873.23,5873.23,5873.23,8739,199,1575,
2004-09-29_11:49,5873.15,5873.15,5873.15,5873.15,8063,164,1574,
2004-09-29_11:50,5869.86,5869.86,5869.86,5869.86,7906,153,1460,
2004-09-29_11:51,5864.53,5864.53,5864.53,5864.53,5938,119,1324,
2004-09-29_11:52,5867.50,5867.50,5867.50,5867.50,7078,142,1312,
2004-09-29_11:53,5867.68,5867.68,5867.68,5867.68,7466,154,1309,
2004-09-29_11:54,5868.20,5868.20,5868.20,5868.20,7751,153,1390,
2004-09-29_11:55,5866.03,5866.03,5866.03,5866.03,5538,116,1120,
2004-09-29_11:56,5867.97,5867.97,5867.97,5867.97,7547,151,1311,
2004-09-29_11:57,5864.95,5864.95,5864.95,5864.95,6718,145,1368,
2004-09-29_11:58,5867.42,5867.42,5867.42,5867.42,7224,145,1448,
2004-09-29_11:59,5871.48,5871.48,5871.48,5871.48,8465,198,1479,
2004-09-29_12:00,5868.32,5868.32,5868.32,5868.32,10255,227,1794,
2004-09-29_12:01,5872.09,5872.09,5872.09,5872.09,7836,168,1480,
2004-09-29_12:02,5872.43,5872.43,5872.43,5872.43,11320,238,1741,
2004-09-29_12:03,5872.18,5872.18,5872.18,5872.18,8609,171,1518,
2004-09-29_12:04,5871.99,5871.99,5871.99,5871.99,7045,146,1464,
2004-09-29_12:05,5872.45,5872.45,5872.45,5872.45,6747,136,1250,
2004-09-29_12:06,5873.94,5873.94,5873.94,5873.94,5971,121,1244,
2004-09-29_12:07,5875.61,5875.61,5875.61,5875.61,6927,141,1199,
2004-09-29_12:08,5876.75,5876.75,5876.75,5876.75,7336,144,1336,
2004-09-29_12:09,5874.92,5874.92,5874.92,5874.92,8235,174,1297,
2004-09-29_12:10,5873.02,5873.02,5873.02,5873.02,6277,123,1149,
2004-09-29_12:11,5873.33,5873.33,5873.33,5873.33,6175,124,1228,
2004-09-29_12:12,5871.16,5871.16,5871.16,5871.16,5938,131,1197,
2004-09-29_12:13,5875.67,5875.67,5875.67,5875.67,5258,118,1132,
2004-09-29_12:14,5875.04,5875.04,5875.04,5875.04,6127,137,1130,
2004-09-29_12:15,5871.32,5871.32,5871.32,5871.32,4777,107,982,
2004-09-29_12:16,5871.46,5871.46,5871.46,5871.46,3873,87,860,
2004-09-29_12:17,5870.48,5870.48,5870.48,5870.48,4855,110,970,
2004-09-29_12:18,5869.27,5869.27,5869.27,5869.27,5408,112,1072,
2004-09-29_12:19,5872.06,5872.06,5872.06,5872.06,5627,121,1026,
2004-09-29_12:20,5869.76,5869.76,5869.76,5869.76,4336,93,917,
2004-09-29_12:21,5869.16,5869.16,5869.16,5869.16,6301,143,1016,
2004-09-29_12:22,5867.91,5867.91,5867.91,5867.91,6009,130,1058,
2004-09-29_12:23,5867.75,5867.75,5867.75,5867.75,5991,129,1086,
2004-09-29_12:24,5865.68,5865.68,5865.68,5865.68,7632,151,1353,
2004-09-29_12:25,5865.23,5865.23,5865.23,5865.23,9635,196,1577,
2004-09-29_12:26,5863.76,5863.76,5863.76,5863.76,12038,249,2057,
2004-09-29_12:27,5863.60,5863.60,5863.60,5863.60,7980,176,1473,
2004-09-29_12:28,5860.19,5860.19,5860.19,5860.19,9225,199,1815,
2004-09-29_12:29,5858.55,5858.55,5858.55,5858.55,15090,364,2467,
2004-09-29_12:30,5857.45,5857.45,5857.45,5857.45,14269,258,2339,
2004-09-29_12:31,5856.23,5856.23,5856.23,5856.23,14228,289,2597,
2004-09-29_12:32,5854.28,5854.28,5854.28,5854.28,14549,337,2428,
2004-09-29_12:33,5853.46,5853.46,5853.46,5853.46,14137,334,2718,
2004-09-29_12:34,5850.53,5850.53,5850.53,5850.53,16512,374,2630,
2004-09-29_12:35,5849.38,5849.38,5849.38,5849.38,12743,261,2241,
2004-09-29_12:36,5853.46,5853.46,5853.46,5853.46,14944,284,2615,
2004-09-29_12:37,5849.29,5849.29,5849.29,5849.29,13261,256,2412,
2004-09-29_12:38,5849.71,5849.71,5849.71,5849.71,11407,218,2009,
2004-09-29_12:39,5848.23,5848.23,5848.23,5848.23,13861,290,2512,
2004-09-29_12:40,5845.99,5845.99,5845.99,5845.99,11624,265,2128,
2004-09-29_12:41,5844.09,5844.09,5844.09,5844.09,11888,253,2168,
2004-09-29_12:42,5841.90,5841.90,5841.90,5841.90,12159,243,2161,
2004-09-29_12:43,5847.66,5847.66,5847.66,5847.66,11390,228,2166,
2004-09-29_12:44,5847.14,5847.14,5847.14,5847.14,12506,194,1973,
2004-09-29_12:45,5847.19,5847.19,5847.19,5847.19,10263,221,2027,
2004-09-29_12:46,5848.10,5848.10,5848.10,5848.10,8427,168,1532,
2004-09-29_12:47,5851.62,5851.62,5851.62,5851.62,9561,171,1810,
2004-09-29_12:48,5845.75,5845.75,5845.75,5845.75,6847,142,1315,
2004-09-29_12:49,5851.40,5851.40,5851.40,5851.40,9062,181,1798,
2004-09-29_12:50,5846.97,5846.97,5846.97,5846.97,8469,146,1478,
2004-09-29_12:51,5848.70,5848.70,5848.70,5848.70,7267,152,1471,
2004-09-29_12:52,5847.26,5847.26,5847.26,5847.26,5862,122,1176,
2004-09-29_12:53,5847.86,5847.86,5847.86,5847.86,6871,142,1347,
2004-09-29_12:54,5847.22,5847.22,5847.22,5847.22,5938,114,1288,
2004-09-29_12:55,5845.02,5845.02,5845.02,5845.02,6003,125,1204,
2004-09-29_12:56,5846.22,5846.22,5846.22,5846.22,6239,150,1151,
2004-09-29_12:57,5844.33,5844.33,5844.33,5844.33,7907,179,1356,
2004-09-29_12:58,5844.17,5844.17,5844.17,5844.17,10055,235,1701,
2004-09-29_12:59,5845.43,5845.43,5845.43,5845.43,9415,195,1641,
2004-09-29_13:00,5844.92,5844.92,5844.92,5844.92,7907,164,1635,
2004-09-29_13:01,5845.03,5845.03,5845.03,5845.03,9258,204,1753,
2004-09-29_13:02,5847.38,5847.38,5847.38,5847.38,9380,200,1772,
2004-09-29_13:03,5844.76,5844.76,5844.76,5844.76,13163,297,2040,
2004-09-29_13:04,5843.24,5843.24,5843.24,5843.24,13263,285,2245,
2004-09-29_13:05,5839.38,5839.38,5839.38,5839.38,14441,281,2343,
2004-09-29_13:06,5837.28,5837.28,5837.28,5837.28,12299,241,2119,
2004-09-29_13:07,5835.82,5835.82,5835.82,5835.82,13996,272,2277,
2004-09-29_13:08,5834.57,5834.57,5834.57,5834.57,16537,334,2881,
2004-09-29_13:09,5830.63,5830.63,5830.63,5830.63,19737,401,3143,
2004-09-29_13:10,5830.18,5830.18,5830.18,5830.18,20720,414,3767,
2004-09-29_13:11,5832.14,5832.14,5832.14,5832.14,17858,336,3280,
2004-09-29_13:12,5828.69,5828.69,5828.69,5828.69,18239,392,3629,
2004-09-29_13:13,5830.22,5830.22,5830.22,5830.22,17014,333,3125,
2004-09-29_13:14,5831.75,5831.75,5831.75,5831.75,16940,363,3046,
2004-09-29_13:15,5833.36,5833.36,5833.36,5833.36,12059,237,2389,
2004-09-29_13:16,5831.99,5831.99,5831.99,5831.99,13447,269,2542,
2004-09-29_13:17,5833.53,5833.53,5833.53,5833.53,13364,248,2298,
2004-09-29_13:18,5834.63,5834.63,5834.63,5834.63,10852,222,2129,
2004-09-29_13:19,5835.07,5835.07,5835.07,5835.07,11647,244,2149,
2004-09-29_13:20,5839.39,5839.39,5839.39,5839.39,10967,213,2171,
2004-09-29_13:21,5838.45,5838.45,5838.45,5838.45,11635,237,2265,
2004-09-29_13:22,5838.02,5838.02,5838.02,5838.02,13104,286,2701,
2004-09-29_13:23,5840.00,5840.00,5840.00,5840.00,16359,363,2877,
2004-09-29_13:24,5841.49,5841.49,5841.49,5841.49,15648,378,3131,
2004-09-29_13:25,5840.37,5840.37,5840.37,5840.37,16719,359,3280,
2004-09-29_13:26,5840.44,5840.44,5840.44,5840.44,0,0,0,
2004-09-29_13:27,5840.44,5840.44,5840.44,5840.44,0,0,0,
2004-09-29_13:28,5840.44,5840.44,5840.44,5840.44,0,0,0,
2004-09-29_13:29,5840.44,5840.44,5840.44,5840.44,0,0,0,
2004-09-29_13:30,5809.75,5809.75,5809.75,5809.75,215794,5321,29366,
2004-09-30_09:01,5864.05,5864.05,5864.05,5864.05,95870,2130,16491,
2004-09-30_09:02,5878.80,5878.80,5878.80,5878.80,33605,771,5997,
2004-09-30_09:03,5879.84,5879.84,5879.84,5879.84,33752,755,5644,
2004-09-30_09:04,5883.21,5883.21,5883.21,5883.21,33603,789,5842,
2004-09-30_09:05,5880.87,5880.87,5880.87,5880.87,32920,752,5853,
2004-09-30_09:06,5877.56,5877.56,5877.56,5877.56,30088,681,5313,
2004-09-30_09:07,5867.72,5867.72,5867.72,5867.72,29511,687,5116,
2004-09-30_09:08,5864.26,5864.26,5864.26,5864.26,26610,552,4705,
2004-09-30_09:09,5865.16,5865.16,5865.16,5865.16,27831,571,4291,
2004-09-30_09:10,5869.88,5869.88,5869.88,5869.88,27586,674,4486,
2004-09-30_09:11,5872.98,5872.98,5872.98,5872.98,28668,650,4585,
2004-09-30_09:12,5872.50,5872.50,5872.50,5872.50,23141,541,4280,
2004-09-30_09:13,5877.39,5877.39,5877.39,5877.39,21081,466,3596,
2004-09-30_09:14,5878.09,5878.09,5878.09,5878.09,19473,404,3604,
2004-09-30_09:15,5875.43,5875.43,5875.43,5875.43,23938,472,3515,
2004-09-30_09:16,5873.69,5873.69,5873.69,5873.69,18670,398,3452,
2004-09-30_09:17,5872.66,5872.66,5872.66,5872.66,17353,389,3100,
2004-09-30_09:18,5871.30,5871.30,5871.30,5871.30,13791,290,2753,
2004-09-30_09:19,5868.82,5868.82,5868.82,5868.82,15150,330,2812,
2004-09-30_09:20,5869.29,5869.29,5869.29,5869.29,14515,313,2554,
2004-09-30_09:21,5870.00,5870.00,5870.00,5870.00,14226,324,2804,
2004-09-30_09:22,5869.28,5869.28,5869.28,5869.28,13051,270,2453,
2004-09-30_09:23,5866.50,5866.50,5866.50,5866.50,12788,265,2108,
2004-09-30_09:24,5868.35,5868.35,5868.35,5868.35,10936,238,2107,
2004-09-30_09:25,5866.14,5866.14,5866.14,5866.14,11980,247,2198,
2004-09-30_09:26,5865.85,5865.85,5865.85,5865.85,10747,222,2099,
2004-09-30_09:27,5865.57,5865.57,5865.57,5865.57,13177,269,2272,
2004-09-30_09:28,5868.95,5868.95,5868.95,5868.95,15418,314,2482,
2004-09-30_09:29,5877.87,5877.87,5877.87,5877.87,19239,411,3277,
2004-09-30_09:30,5881.46,5881.46,5881.46,5881.46,18684,439,3067,
2004-09-30_09:31,5887.11,5887.11,5887.11,5887.11,19189,445,3331,
2004-09-30_09:32,5883.91,5883.91,5883.91,5883.91,19876,445,2958,
2004-09-30_09:33,5883.79,5883.79,5883.79,5883.79,16049,339,3002,
2004-09-30_09:34,5879.78,5879.78,5879.78,5879.78,13866,290,2718,
2004-09-30_09:35,5879.01,5879.01,5879.01,5879.01,13761,281,2482,
2004-09-30_09:36,5879.94,5879.94,5879.94,5879.94,11407,226,2130,
2004-09-30_09:37,5883.18,5883.18,5883.18,5883.18,10296,210,2070,
2004-09-30_09:38,5884.06,5884.06,5884.06,5884.06,10284,216,1996,
2004-09-30_09:39,5884.66,5884.66,5884.66,5884.66,12068,260,2189,
2004-09-30_09:40,5891.56,5891.56,5891.56,5891.56,13340,349,2517,
2004-09-30_09:41,5894.51,5894.51,5894.51,5894.51,16955,393,2646,
2004-09-30_09:42,5897.31,5897.31,5897.31,5897.31,15174,350,2569,
2004-09-30_09:43,5889.76,5889.76,5889.76,5889.76,17402,490,2889,
2004-09-30_09:44,5893.18,5893.18,5893.18,5893.18,18567,488,3008,
2004-09-30_09:45,5896.68,5896.68,5896.68,5896.68,22159,591,3294,
2004-09-30_09:46,5898.64,5898.64,5898.64,5898.64,18725,464,3438,
2004-09-30_09:47,5899.54,5899.54,5899.54,5899.54,15855,371,2798,
2004-09-30_09:48,5899.14,5899.14,5899.14,5899.14,14157,342,2575,
2004-09-30_09:49,5899.06,5899.06,5899.06,5899.06,11942,298,2229,
2004-09-30_09:50,5897.75,5897.75,5897.75,5897.75,13954,310,2485,
2004-09-30_09:51,5891.86,5891.86,5891.86,5891.86,13810,241,2157,
2004-09-30_09:52,5892.65,5892.65,5892.65,5892.65,11332,212,1973,
2004-09-30_09:53,5893.55,5893.55,5893.55,5893.55,13476,286,2291,
2004-09-30_09:54,5892.00,5892.00,5892.00,5892.00,13386,292,2363,
2004-09-30_09:55,5888.97,5888.97,5888.97,5888.97,12422,295,2349,
2004-09-30_09:56,5891.42,5891.42,5891.42,5891.42,10761,235,2221,
2004-09-30_09:57,5887.86,5887.86,5887.86,5887.86,10789,230,1842,
2004-09-30_09:58,5884.01,5884.01,5884.01,5884.01,10302,200,1827,
2004-09-30_09:59,5880.39,5880.39,5880.39,5880.39,11634,247,1958,
2004-09-30_10:00,5883.31,5883.31,5883.31,5883.31,11673,254,2172,
2004-09-30_10:01,5882.99,5882.99,5882.99,5882.99,13809,317,2276,
2004-09-30_10:02,5878.62,5878.62,5878.62,5878.62,11750,291,2171,
2004-09-30_10:03,5882.46,5882.46,5882.46,5882.46,14178,299,2196,
2004-09-30_10:04,5879.38,5879.38,5879.38,5879.38,14527,311,2433,
2004-09-30_10:05,5882.11,5882.11,5882.11,5882.11,14036,299,2316,
2004-09-30_10:06,5878.77,5878.77,5878.77,5878.77,12295,266,2142,
2004-09-30_10:07,5877.31,5877.31,5877.31,5877.31,11796,261,2030,
2004-09-30_10:08,5873.94,5873.94,5873.94,5873.94,10066,223,1885,
2004-09-30_10:09,5873.83,5873.83,5873.83,5873.83,10760,222,1906,
2004-09-30_10:10,5880.03,5880.03,5880.03,5880.03,12025,270,2205,
2004-09-30_10:11,5879.21,5879.21,5879.21,5879.21,12015,242,2172,
2004-09-30_10:12,5883.47,5883.47,5883.47,5883.47,10843,209,1937,
2004-09-30_10:13,5881.26,5881.26,5881.26,5881.26,10849,261,1810,
2004-09-30_10:14,5884.92,5884.92,5884.92,5884.92,10474,233,1768,
2004-09-30_10:15,5883.15,5883.15,5883.15,5883.15,9273,196,1737,
2004-09-30_10:16,5881.45,5881.45,5881.45,5881.45,8916,181,1439,
2004-09-30_10:17,5881.59,5881.59,5881.59,5881.59,7143,140,1237,
2004-09-30_10:18,5882.51,5882.51,5882.51,5882.51,7407,134,1336,
2004-09-30_10:19,5881.69,5881.69,5881.69,5881.69,8851,178,1558,
2004-09-30_10:20,5880.43,5880.43,5880.43,5880.43,10204,216,1667,
2004-09-30_10:21,5882.99,5882.99,5882.99,5882.99,9051,213,1627,
2004-09-30_10:22,5880.70,5880.70,5880.70,5880.70,7582,172,1323,
2004-09-30_10:23,5880.64,5880.64,5880.64,5880.64,7739,162,1450,
2004-09-30_10:24,5881.22,5881.22,5881.22,5881.22,7916,159,1334,
2004-09-30_10:25,5881.60,5881.60,5881.60,5881.60,5851,133,1255,
2004-09-30_10:26,5878.59,5878.59,5878.59,5878.59,4888,95,1092,
2004-09-30_10:27,5881.93,5881.93,5881.93,5881.93,6606,132,1132,
2004-09-30_10:28,5882.76,5882.76,5882.76,5882.76,6813,138,1350,
2004-09-30_10:29,5880.60,5880.60,5880.60,5880.60,5503,118,1158,
2004-09-30_10:30,5882.56,5882.56,5882.56,5882.56,6718,125,1295,
2004-09-30_10:31,5881.09,5881.09,5881.09,5881.09,6844,135,1287,
2004-09-30_10:32,5887.74,5887.74,5887.74,5887.74,6761,148,1332,
2004-09-30_10:33,5891.68,5891.68,5891.68,5891.68,8182,184,1570,
2004-09-30_10:34,5888.54,5888.54,5888.54,5888.54,9413,181,1607,
2004-09-30_10:35,5889.97,5889.97,5889.97,5889.97,9404,194,1531,
2004-09-30_10:36,5889.90,5889.90,5889.90,5889.90,8802,205,1664,
2004-09-30_10:37,5889.40,5889.40,5889.40,5889.40,8557,177,1549,
2004-09-30_10:38,5890.39,5890.39,5890.39,5890.39,11384,246,1689,
2004-09-30_10:39,5888.53,5888.53,5888.53,5888.53,7721,177,1494,
2004-09-30_10:40,5890.15,5890.15,5890.15,5890.15,8129,160,1561,
2004-09-30_10:41,5884.78,5884.78,5884.78,5884.78,8950,165,1447,
2004-09-30_10:42,5887.85,5887.85,5887.85,5887.85,8943,156,1508,
2004-09-30_10:43,5884.78,5884.78,5884.78,5884.78,8247,157,1509,
2004-09-30_10:44,5884.08,5884.08,5884.08,5884.08,7246,139,1238,
2004-09-30_10:45,5883.58,5883.58,5883.58,5883.58,9637,176,1412,
2004-09-30_10:46,5882.67,5882.67,5882.67,5882.67,8367,203,1435,
2004-09-30_10:47,5884.48,5884.48,5884.48,5884.48,7901,150,1339,
2004-09-30_10:48,5884.13,5884.13,5884.13,5884.13,7095,152,1176,
2004-09-30_10:49,5884.74,5884.74,5884.74,5884.74,8215,171,1227,
2004-09-30_10:50,5884.80,5884.80,5884.80,5884.80,5856,115,1050,
2004-09-30_10:51,5883.36,5883.36,5883.36,5883.36,6610,120,1096,
2004-09-30_10:52,5881.06,5881.06,5881.06,5881.06,5395,98,1002,
2004-09-30_10:53,5880.87,5880.87,5880.87,5880.87,6449,155,1297,
2004-09-30_10:54,5876.56,5876.56,5876.56,5876.56,5200,121,953,
2004-09-30_10:55,5879.81,5879.81,5879.81,5879.81,6523,156,1306,
2004-09-30_10:56,5876.37,5876.37,5876.37,5876.37,12792,293,2086,
2004-09-30_10:57,5872.42,5872.42,5872.42,5872.42,14917,366,2247,
2004-09-30_10:58,5866.93,5866.93,5866.93,5866.93,14000,304,2520,
2004-09-30_10:59,5873.33,5873.33,5873.33,5873.33,15463,339,2556,
2004-09-30_11:00,5870.98,5870.98,5870.98,5870.98,18140,372,2927,
2004-09-30_11:01,5869.46,5869.46,5869.46,5869.46,17557,377,2844,
2004-09-30_11:02,5872.35,5872.35,5872.35,5872.35,13579,302,2261,
2004-09-30_11:03,5873.76,5873.76,5873.76,5873.76,15475,343,2378,
2004-09-30_11:04,5875.12,5875.12,5875.12,5875.12,11590,238,1908,
2004-09-30_11:05,5870.31,5870.31,5870.31,5870.31,12390,265,1862,
2004-09-30_11:06,5874.37,5874.37,5874.37,5874.37,9568,225,1643,
2004-09-30_11:07,5874.61,5874.61,5874.61,5874.61,7576,156,1364,
2004-09-30_11:08,5871.34,5871.34,5871.34,5871.34,7391,207,1354,
2004-09-30_11:09,5868.27,5868.27,5868.27,5868.27,7768,153,1269,
2004-09-30_11:10,5867.78,5867.78,5867.78,5867.78,8273,200,1407,
2004-09-30_11:11,5868.24,5868.24,5868.24,5868.24,8075,193,1620,
2004-09-30_11:12,5869.94,5869.94,5869.94,5869.94,9432,226,1849,
2004-09-30_11:13,5861.38,5861.38,5861.38,5861.38,10991,267,1953,
2004-09-30_11:14,5858.95,5858.95,5858.95,5858.95,12172,269,2108,
2004-09-30_11:15,5856.84,5856.84,5856.84,5856.84,18068,378,3126,
2004-09-30_11:16,5857.56,5857.56,5857.56,5857.56,21820,477,3701,
2004-09-30_11:17,5855.61,5855.61,5855.61,5855.61,22638,457,3608,
2004-09-30_11:18,5847.79,5847.79,5847.79,5847.79,22351,462,3968,
2004-09-30_11:19,5847.65,5847.65,5847.65,5847.65,20304,454,3543,
2004-09-30_11:20,5852.97,5852.97,5852.97,5852.97,23564,523,3722,
2004-09-30_11:21,5858.36,5858.36,5858.36,5858.36,20388,474,3623,
2004-09-30_11:22,5861.22,5861.22,5861.22,5861.22,16333,385,3046,
2004-09-30_11:23,5862.89,5862.89,5862.89,5862.89,14045,302,2530,
2004-09-30_11:24,5866.68,5866.68,5866.68,5866.68,11311,272,2203,
2004-09-30_11:25,5868.57,5868.57,5868.57,5868.57,9730,247,1890,
2004-09-30_11:26,5863.82,5863.82,5863.82,5863.82,7069,157,1400,
2004-09-30_11:27,5861.44,5861.44,5861.44,5861.44,7877,203,1560,
2004-09-30_11:28,5868.22,5868.22,5868.22,5868.22,6227,165,1285,
2004-09-30_11:29,5867.20,5867.20,5867.20,5867.20,7868,172,1575,
2004-09-30_11:30,5860.89,5860.89,5860.89,5860.89,7355,167,1266,
2004-09-30_11:31,5858.15,5858.15,5858.15,5858.15,7078,161,1312,
2004-09-30_11:32,5858.22,5858.22,5858.22,5858.22,6200,141,1224,
2004-09-30_11:33,5859.54,5859.54,5859.54,5859.54,6822,159,1414,
2004-09-30_11:34,5855.97,5855.97,5855.97,5855.97,5042,112,934,
2004-09-30_11:35,5856.46,5856.46,5856.46,5856.46,7369,167,1210,
2004-09-30_11:36,5854.42,5854.42,5854.42,5854.42,7609,220,1645,
2004-09-30_11:37,5856.06,5856.06,5856.06,5856.06,5929,150,1237,
2004-09-30_11:38,5853.83,5853.83,5853.83,5853.83,7216,160,1443,
2004-09-30_11:39,5850.33,5850.33,5850.33,5850.33,6201,138,1306,
2004-09-30_11:40,5852.95,5852.95,5852.95,5852.95,8526,224,1615,
2004-09-30_11:41,5847.73,5847.73,5847.73,5847.73,12685,359,2697,
2004-09-30_11:42,5842.58,5842.58,5842.58,5842.58,12450,327,2395,
2004-09-30_11:43,5836.73,5836.73,5836.73,5836.73,18036,483,3491,
2004-09-30_11:44,5837.82,5837.82,5837.82,5837.82,19033,491,3895,
2004-09-30_11:45,5832.55,5832.55,5832.55,5832.55,21564,528,3624,
2004-09-30_11:46,5831.56,5831.56,5831.56,5831.56,17301,402,3443,
2004-09-30_11:47,5840.36,5840.36,5840.36,5840.36,16090,376,2845,
2004-09-30_11:48,5844.75,5844.75,5844.75,5844.75,14369,357,2575,
2004-09-30_11:49,5842.62,5842.62,5842.62,5842.62,11183,263,2129,
2004-09-30_11:50,5848.03,5848.03,5848.03,5848.03,10086,261,1861,
2004-09-30_11:51,5847.14,5847.14,5847.14,5847.14,10389,247,1716,
2004-09-30_11:52,5850.44,5850.44,5850.44,5850.44,8072,185,1540,
2004-09-30_11:53,5848.02,5848.02,5848.02,5848.02,11103,247,1569,
2004-09-30_11:54,5848.06,5848.06,5848.06,5848.06,8520,208,1510,
2004-09-30_11:55,5845.87,5845.87,5845.87,5845.87,6120,134,1253,
2004-09-30_11:56,5848.05,5848.05,5848.05,5848.05,7959,202,1430,
2004-09-30_11:57,5845.16,5845.16,5845.16,5845.16,6423,163,1240,
2004-09-30_11:58,5843.76,5843.76,5843.76,5843.76,7069,149,1175,
2004-09-30_11:59,5846.96,5846.96,5846.96,5846.96,6411,162,1248,
2004-09-30_12:00,5845.13,5845.13,5845.13,5845.13,6662,154,1251,
2004-09-30_12:01,5848.30,5848.30,5848.30,5848.30,6783,149,1327,
2004-09-30_12:02,5843.63,5843.63,5843.63,5843.63,6037,133,1250,
2004-09-30_12:03,5851.10,5851.10,5851.10,5851.10,6192,136,1320,
2004-09-30_12:04,5852.24,5852.24,5852.24,5852.24,6655,164,1376,
2004-09-30_12:05,5846.47,5846.47,5846.47,5846.47,7713,191,1454,
2004-09-30_12:06,5851.15,5851.15,5851.15,5851.15,7759,212,1436,
2004-09-30_12:07,5854.50,5854.50,5854.50,5854.50,8861,203,1538,
2004-09-30_12:08,5858.57,5858.57,5858.57,5858.57,6386,143,1324,
2004-09-30_12:09,5858.73,5858.73,5858.73,5858.73,8683,214,1770,
2004-09-30_12:10,5859.18,5859.18,5859.18,5859.18,9094,217,1705,
2004-09-30_12:11,5852.24,5852.24,5852.24,5852.24,8462,217,1704,
2004-09-30_12:12,5856.21,5856.21,5856.21,5856.21,7185,150,1320,
2004-09-30_12:13,5859.66,5859.66,5859.66,5859.66,7019,158,1407,
2004-09-30_12:14,5855.39,5855.39,5855.39,5855.39,6680,157,1385,
2004-09-30_12:15,5863.27,5863.27,5863.27,5863.27,6846,161,1491,
2004-09-30_12:16,5861.81,5861.81,5861.81,5861.81,6742,165,1513,
2004-09-30_12:17,5854.34,5854.34,5854.34,5854.34,5708,122,1225,
2004-09-30_12:18,5859.90,5859.90,5859.90,5859.90,5827,135,1244,
2004-09-30_12:19,5855.23,5855.23,5855.23,5855.23,6655,151,1210,
2004-09-30_12:20,5850.96,5850.96,5850.96,5850.96,6620,159,1277,
2004-09-30_12:21,5855.63,5855.63,5855.63,5855.63,6543,144,1307,
2004-09-30_12:22,5856.32,5856.32,5856.32,5856.32,4809,126,1176,
2004-09-30_12:23,5854.22,5854.22,5854.22,5854.22,5648,140,1260,
2004-09-30_12:24,5855.29,5855.29,5855.29,5855.29,4543,106,1121,
2004-09-30_12:25,5853.58,5853.58,5853.58,5853.58,5239,125,1092,
2004-09-30_12:26,5849.81,5849.81,5849.81,5849.81,4618,113,976,
2004-09-30_12:27,5848.87,5848.87,5848.87,5848.87,5240,133,1205,
2004-09-30_12:28,5848.32,5848.32,5848.32,5848.32,6783,160,1391,
2004-09-30_12:29,5843.19,5843.19,5843.19,5843.19,7098,147,1504,
2004-09-30_12:30,5840.95,5840.95,5840.95,5840.95,6851,167,1394,
2004-09-30_12:31,5840.00,5840.00,5840.00,5840.00,6230,150,1472,
2004-09-30_12:32,5849.88,5849.88,5849.88,5849.88,7548,172,1747,
2004-09-30_12:33,5844.26,5844.26,5844.26,5844.26,8101,202,1695,
2004-09-30_12:34,5847.57,5847.57,5847.57,5847.57,6253,143,1315,
2004-09-30_12:35,5843.80,5843.80,5843.80,5843.80,7173,165,1606,
2004-09-30_12:36,5841.83,5841.83,5841.83,5841.83,5948,140,1239,
2004-09-30_12:37,5841.10,5841.10,5841.10,5841.10,6514,146,1346,
2004-09-30_12:38,5842.12,5842.12,5842.12,5842.12,7544,166,1539,
2004-09-30_12:39,5842.15,5842.15,5842.15,5842.15,5858,130,1257,
2004-09-30_12:40,5839.54,5839.54,5839.54,5839.54,7404,181,1458,
2004-09-30_12:41,5837.86,5837.86,5837.86,5837.86,7829,178,1622,
2004-09-30_12:42,5837.44,5837.44,5837.44,5837.44,7860,161,1541,
2004-09-30_12:43,5836.60,5836.60,5836.60,5836.60,9851,236,1650,
2004-09-30_12:44,5841.58,5841.58,5841.58,5841.58,9778,229,1839,
2004-09-30_12:45,5839.82,5839.82,5839.82,5839.82,7107,182,1495,
2004-09-30_12:46,5837.74,5837.74,5837.74,5837.74,8369,249,1693,
2004-09-30_12:47,5841.48,5841.48,5841.48,5841.48,9572,251,2090,
2004-09-30_12:48,5837.81,5837.81,5837.81,5837.81,11088,261,2186,
2004-09-30_12:49,5840.47,5840.47,5840.47,5840.47,15316,415,2885,
2004-09-30_12:50,5835.86,5835.86,5835.86,5835.86,11720,318,2394,
2004-09-30_12:51,5831.85,5831.85,5831.85,5831.85,15330,412,3238,
2004-09-30_12:52,5828.60,5828.60,5828.60,5828.60,16825,406,3282,
2004-09-30_12:53,5830.01,5830.01,5830.01,5830.01,16937,396,3493,
2004-09-30_12:54,5827.38,5827.38,5827.38,5827.38,14369,347,3166,
2004-09-30_12:55,5829.81,5829.81,5829.81,5829.81,13449,319,2586,
2004-09-30_12:56,5830.79,5830.79,5830.79,5830.79,11507,246,2101,
2004-09-30_12:57,5833.13,5833.13,5833.13,5833.13,9704,204,1929,
2004-09-30_12:58,5837.39,5837.39,5837.39,5837.39,9226,197,1875,
2004-09-30_12:59,5836.53,5836.53,5836.53,5836.53,8834,197,1671,
2004-09-30_13:00,5843.11,5843.11,5843.11,5843.11,10020,207,1924,
2004-09-30_13:01,5844.05,5844.05,5844.05,5844.05,8038,189,1554,
2004-09-30_13:02,5846.11,5846.11,5846.11,5846.11,7313,162,1581,
2004-09-30_13:03,5847.13,5847.13,5847.13,5847.13,8703,204,1852,
2004-09-30_13:04,5843.92,5843.92,5843.92,5843.92,7862,177,1493,
2004-09-30_13:05,5843.47,5843.47,5843.47,5843.47,9401,206,1779,
2004-09-30_13:06,5839.42,5839.42,5839.42,5839.42,8350,179,1735,
2004-09-30_13:07,5840.90,5840.90,5840.90,5840.90,9225,195,1773,
2004-09-30_13:08,5841.74,5841.74,5841.74,5841.74,7316,153,1548,
2004-09-30_13:09,5842.44,5842.44,5842.44,5842.44,8931,210,1751,
2004-09-30_13:10,5841.51,5841.51,5841.51,5841.51,8631,211,1628,
2004-09-30_13:11,5841.66,5841.66,5841.66,5841.66,9007,198,1751,
2004-09-30_13:12,5839.21,5839.21,5839.21,5839.21,8429,176,1581,
2004-09-30_13:13,5838.66,5838.66,5838.66,5838.66,9538,206,1904,
2004-09-30_13:14,5842.50,5842.50,5842.50,5842.50,9871,193,1868,
2004-09-30_13:15,5844.54,5844.54,5844.54,5844.54,15941,300,2616,
2004-09-30_13:16,5840.27,5840.27,5840.27,5840.27,13358,283,2470,
2004-09-30_13:17,5846.75,5846.75,5846.75,5846.75,17131,355,2815,
2004-09-30_13:18,5849.55,5849.55,5849.55,5849.55,17135,361,2763,
2004-09-30_13:19,5845.79,5845.79,5845.79,5845.79,14914,299,2682,
2004-09-30_13:20,5851.86,5851.86,5851.86,5851.86,14312,330,2587,
2004-09-30_13:21,5849.76,5849.76,5849.76,5849.76,16078,356,3054,
2004-09-30_13:22,5850.39,5850.39,5850.39,5850.39,18945,401,3310,
2004-09-30_13:23,5848.10,5848.10,5848.10,5848.10,19421,453,3443,
2004-09-30_13:24,5848.76,5848.76,5848.76,5848.76,19814,418,3854,
2004-09-30_13:25,5849.37,5849.37,5849.37,5849.37,23866,430,4078,
2004-09-30_13:26,5849.37,5849.37,5849.37,5849.37,0,0,0,
2004-09-30_13:27,5849.37,5849.37,5849.37,5849.37,0,0,0,
2004-09-30_13:28,5849.37,5849.37,5849.37,5849.37,0,0,0,
2004-09-30_13:29,5849.37,5849.37,5849.37,5849.37,0,0,0,
2004-09-30_13:30,5845.69,5845.69,5845.69,5845.69,203760,4287,29190,
2004-10-01_09:01,5869.42,5869.42,5869.42,5869.42,107156,2801,21043,
2004-10-01_09:02,5875.07,5875.07,5875.07,5875.07,28614,636,5304,
2004-10-01_09:03,5874.73,5874.73,5874.73,5874.73,29830,712,5622,
2004-10-01_09:04,5876.61,5876.61,5876.61,5876.61,29943,694,5374,
2004-10-01_09:05,5878.58,5878.58,5878.58,5878.58,27863,648,5082,
2004-10-01_09:06,5879.82,5879.82,5879.82,5879.82,26911,687,4672,
2004-10-01_09:07,5883.94,5883.94,5883.94,5883.94,27064,584,4744,
2004-10-01_09:08,5888.35,5888.35,5888.35,5888.35,30180,680,4952,
2004-10-01_09:09,5897.38,5897.38,5897.38,5897.38,33010,768,5155,
2004-10-01_09:10,5897.17,5897.17,5897.17,5897.17,33905,706,4952,
2004-10-01_09:11,5898.99,5898.99,5898.99,5898.99,31857,785,5032,
2004-10-01_09:12,5901.71,5901.71,5901.71,5901.71,39686,1029,5623,
2004-10-01_09:13,5903.12,5903.12,5903.12,5903.12,37403,898,5139,
2004-10-01_09:14,5905.92,5905.92,5905.92,5905.92,35172,786,5092,
2004-10-01_09:15,5903.22,5903.22,5903.22,5903.22,33756,834,4904,
2004-10-01_09:16,5905.28,5905.28,5905.28,5905.28,28318,698,4644,
2004-10-01_09:17,5904.07,5904.07,5904.07,5904.07,31805,769,4712,
2004-10-01_09:18,5901.74,5901.74,5901.74,5901.74,31095,779,4802,
2004-10-01_09:19,5903.72,5903.72,5903.72,5903.72,32369,832,5111,
2004-10-01_09:20,5899.57,5899.57,5899.57,5899.57,31564,883,4986,
2004-10-01_09:21,5901.38,5901.38,5901.38,5901.38,30026,793,4767,
2004-10-01_09:22,5900.25,5900.25,5900.25,5900.25,29328,694,4849,
2004-10-01_09:23,5899.75,5899.75,5899.75,5899.75,29696,645,5311,
2004-10-01_09:24,5893.85,5893.85,5893.85,5893.85,28612,645,4779,
2004-10-01_09:25,5889.27,5889.27,5889.27,5889.27,30241,659,5122,
2004-10-01_09:26,5887.97,5887.97,5887.97,5887.97,27755,692,4753,
2004-10-01_09:27,5884.20,5884.20,5884.20,5884.20,33848,885,5181,
2004-10-01_09:28,5880.91,5880.91,5880.91,5880.91,26660,668,4356,
2004-10-01_09:29,5885.63,5885.63,5885.63,5885.63,26968,651,4382,
2004-10-01_09:30,5883.62,5883.62,5883.62,5883.62,22702,519,3760,
2004-10-01_09:31,5890.26,5890.26,5890.26,5890.26,18471,427,3621,
2004-10-01_09:32,5887.78,5887.78,5887.78,5887.78,18025,452,3510,
2004-10-01_09:33,5888.58,5888.58,5888.58,5888.58,22486,492,3813,
2004-10-01_09:34,5885.61,5885.61,5885.61,5885.61,24165,492,3656,
2004-10-01_09:35,5885.80,5885.80,5885.80,5885.80,26669,582,4011,
2004-10-01_09:36,5887.40,5887.40,5887.40,5887.40,21003,428,3703,
2004-10-01_09:37,5889.64,5889.64,5889.64,5889.64,20158,445,3431,
2004-10-01_09:38,5886.26,5886.26,5886.26,5886.26,21613,507,3771,
2004-10-01_09:39,5888.12,5888.12,5888.12,5888.12,22061,475,3322,
2004-10-01_09:40,5886.84,5886.84,5886.84,5886.84,20094,461,3396,
2004-10-01_09:41,5886.66,5886.66,5886.66,5886.66,20980,466,3045,
2004-10-01_09:42,5890.93,5890.93,5890.93,5890.93,25300,520,3274,
2004-10-01_09:43,5891.44,5891.44,5891.44,5891.44,22837,553,3348,
2004-10-01_09:44,5886.48,5886.48,5886.48,5886.48,18646,495,3161,
2004-10-01_09:45,5885.67,5885.67,5885.67,5885.67,18049,422,3052,
2004-10-01_09:46,5882.93,5882.93,5882.93,5882.93,16476,390,2901,
2004-10-01_09:47,5879.11,5879.11,5879.11,5879.11,18901,415,2844,
2004-10-01_09:48,5876.80,5876.80,5876.80,5876.80,20853,466,3360,
2004-10-01_09:49,5877.38,5877.38,5877.38,5877.38,23849,549,3731,
2004-10-01_09:50,5870.60,5870.60,5870.60,5870.60,25411,553,3977,
2004-10-01_09:51,5870.42,5870.42,5870.42,5870.42,22031,503,3892,
2004-10-01_09:52,5865.58,5865.58,5865.58,5865.58,24084,586,3789,
2004-10-01_09:53,5862.51,5862.51,5862.51,5862.51,23164,539,3665,
2004-10-01_09:54,5861.45,5861.45,5861.45,5861.45,27566,747,4263,
2004-10-01_09:55,5859.49,5859.49,5859.49,5859.49,25470,626,4524,
2004-10-01_09:56,5860.54,5860.54,5860.54,5860.54,22472,536,3989,
2004-10-01_09:57,5860.56,5860.56,5860.56,5860.56,16826,407,3472,
2004-10-01_09:58,5862.02,5862.02,5862.02,5862.02,19177,400,3345,
2004-10-01_09:59,5857.54,5857.54,5857.54,5857.54,17544,367,2996,
2004-10-01_10:00,5863.29,5863.29,5863.29,5863.29,14622,317,2681,
2004-10-01_10:01,5867.42,5867.42,5867.42,5867.42,17960,390,3113,
2004-10-01_10:02,5867.24,5867.24,5867.24,5867.24,16885,383,2538,
2004-10-01_10:03,5868.34,5868.34,5868.34,5868.34,12919,295,2308,
2004-10-01_10:04,5869.20,5869.20,5869.20,5869.20,11746,262,2080,
2004-10-01_10:05,5869.44,5869.44,5869.44,5869.44,13144,289,2336,
2004-10-01_10:06,5870.17,5870.17,5870.17,5870.17,11857,274,1972,
2004-10-01_10:07,5872.16,5872.16,5872.16,5872.16,11933,273,2051,
2004-10-01_10:08,5871.08,5871.08,5871.08,5871.08,10657,241,1775,
2004-10-01_10:09,5871.20,5871.20,5871.20,5871.20,9971,227,1843,
2004-10-01_10:10,5870.36,5870.36,5870.36,5870.36,10775,232,1803,
2004-10-01_10:11,5871.08,5871.08,5871.08,5871.08,9211,204,1640,
2004-10-01_10:12,5869.26,5869.26,5869.26,5869.26,12430,266,1785,
2004-10-01_10:13,5872.35,5872.35,5872.35,5872.35,12954,276,2243,
2004-10-01_10:14,5868.83,5868.83,5868.83,5868.83,12296,286,1983,
2004-10-01_10:15,5866.65,5866.65,5866.65,5866.65,9380,241,1748,
2004-10-01_10:16,5872.77,5872.77,5872.77,5872.77,9911,233,1885,
2004-10-01_10:17,5869.43,5869.43,5869.43,5869.43,10362,252,1879,
2004-10-01_10:18,5869.20,5869.20,5869.20,5869.20,10067,270,1961,
2004-10-01_10:19,5870.30,5870.30,5870.30,5870.30,11908,293,1886,
2004-10-01_10:20,5871.09,5871.09,5871.09,5871.09,11854,290,2056,
2004-10-01_10:21,5870.92,5870.92,5870.92,5870.92,11662,271,2070,
2004-10-01_10:22,5865.26,5865.26,5865.26,5865.26,10784,263,1944,
2004-10-01_10:23,5870.42,5870.42,5870.42,5870.42,11143,241,1862,
2004-10-01_10:24,5868.54,5868.54,5868.54,5868.54,9000,200,1661,
2004-10-01_10:25,5869.10,5869.10,5869.10,5869.10,10299,265,1746,
2004-10-01_10:26,5868.95,5868.95,5868.95,5868.95,8365,207,1457,
2004-10-01_10:27,5870.92,5870.92,5870.92,5870.92,6998,177,1478,
2004-10-01_10:28,5869.21,5869.21,5869.21,5869.21,8758,183,1566,
2004-10-01_10:29,5870.22,5870.22,5870.22,5870.22,8390,183,1520,
2004-10-01_10:30,5870.17,5870.17,5870.17,5870.17,9217,207,1635,
2004-10-01_10:31,5873.58,5873.58,5873.58,5873.58,9072,218,1686,
2004-10-01_10:32,5874.35,5874.35,5874.35,5874.35,10933,274,1961,
2004-10-01_10:33,5875.61,5875.61,5875.61,5875.61,11164,278,2016,
2004-10-01_10:34,5877.06,5877.06,5877.06,5877.06,12311,316,2210,
2004-10-01_10:35,5879.53,5879.53,5879.53,5879.53,11525,257,1981,
2004-10-01_10:36,5883.97,5883.97,5883.97,5883.97,12230,301,2128,
2004-10-01_10:37,5885.43,5885.43,5885.43,5885.43,10250,237,1921,
2004-10-01_10:38,5885.61,5885.61,5885.61,5885.61,13621,381,2256,
2004-10-01_10:39,5884.17,5884.17,5884.17,5884.17,16753,460,2936,
2004-10-01_10:40,5886.45,5886.45,5886.45,5886.45,14551,405,2560,
2004-10-01_10:41,5888.08,5888.08,5888.08,5888.08,17270,534,2863,
2004-10-01_10:42,5887.26,5887.26,5887.26,5887.26,17162,473,3020,
2004-10-01_10:43,5893.89,5893.89,5893.89,5893.89,18369,427,2891,
2004-10-01_10:44,5893.19,5893.19,5893.19,5893.19,16146,401,2668,
2004-10-01_10:45,5889.38,5889.38,5889.38,5889.38,13562,343,2399,
2004-10-01_10:46,5895.99,5895.99,5895.99,5895.99,16766,530,2826,
2004-10-01_10:47,5898.78,5898.78,5898.78,5898.78,14401,386,2374,
2004-10-01_10:48,5893.13,5893.13,5893.13,5893.13,13870,364,2425,
2004-10-01_10:49,5892.70,5892.70,5892.70,5892.70,11949,289,2034,
2004-10-01_10:50,5895.67,5895.67,5895.67,5895.67,13196,320,2218,
2004-10-01_10:51,5889.48,5889.48,5889.48,5889.48,9685,227,1740,
2004-10-01_10:52,5894.95,5894.95,5894.95,5894.95,11645,284,1714,
2004-10-01_10:53,5894.85,5894.85,5894.85,5894.85,10454,232,1986,
2004-10-01_10:54,5894.34,5894.34,5894.34,5894.34,9643,216,1721,
2004-10-01_10:55,5893.02,5893.02,5893.02,5893.02,8724,205,1490,
2004-10-01_10:56,5893.09,5893.09,5893.09,5893.09,9333,228,1472,
2004-10-01_10:57,5892.57,5892.57,5892.57,5892.57,9479,219,1597,
2004-10-01_10:58,5892.94,5892.94,5892.94,5892.94,7801,178,1288,
2004-10-01_10:59,5894.62,5894.62,5894.62,5894.62,9667,235,1596,
2004-10-01_11:00,5894.02,5894.02,5894.02,5894.02,7210,166,1403,
2004-10-01_11:01,5892.94,5892.94,5892.94,5892.94,8339,201,1551,
2004-10-01_11:02,5893.31,5893.31,5893.31,5893.31,7063,172,1211,
2004-10-01_11:03,5892.20,5892.20,5892.20,5892.20,8410,193,1496,
2004-10-01_11:04,5895.12,5895.12,5895.12,5895.12,7724,164,1336,
2004-10-01_11:05,5894.59,5894.59,5894.59,5894.59,7120,167,1374,
2004-10-01_11:06,5890.54,5890.54,5890.54,5890.54,7192,173,1272,
2004-10-01_11:07,5894.58,5894.58,5894.58,5894.58,7176,149,1398,
2004-10-01_11:08,5894.63,5894.63,5894.63,5894.63,8908,192,1610,
2004-10-01_11:09,5892.68,5892.68,5892.68,5892.68,8840,217,1483,
2004-10-01_11:10,5897.13,5897.13,5897.13,5897.13,9853,231,1589,
2004-10-01_11:11,5893.27,5893.27,5893.27,5893.27,9297,225,1546,
2004-10-01_11:12,5895.49,5895.49,5895.49,5895.49,13277,386,2214,
2004-10-01_11:13,5897.08,5897.08,5897.08,5897.08,11162,290,1970,
2004-10-01_11:14,5897.59,5897.59,5897.59,5897.59,9948,213,1761,
2004-10-01_11:15,5894.51,5894.51,5894.51,5894.51,13271,319,2199,
2004-10-01_11:16,5895.95,5895.95,5895.95,5895.95,12260,279,1988,
2004-10-01_11:17,5898.95,5898.95,5898.95,5898.95,13252,301,2072,
2004-10-01_11:18,5898.24,5898.24,5898.24,5898.24,10637,249,1795,
2004-10-01_11:19,5896.75,5896.75,5896.75,5896.75,11142,232,1884,
2004-10-01_11:20,5900.42,5900.42,5900.42,5900.42,11733,252,1810,
2004-10-01_11:21,5899.03,5899.03,5899.03,5899.03,11530,223,1848,
2004-10-01_11:22,5899.30,5899.30,5899.30,5899.30,12711,239,2113,
2004-10-01_11:23,5897.57,5897.57,5897.57,5897.57,16174,263,2306,
2004-10-01_11:24,5898.50,5898.50,5898.50,5898.50,14658,277,2254,
2004-10-01_11:25,5899.07,5899.07,5899.07,5899.07,13994,285,2318,
2004-10-01_11:26,5897.02,5897.02,5897.02,5897.02,11702,242,1985,
2004-10-01_11:27,5900.68,5900.68,5900.68,5900.68,10398,236,1928,
2004-10-01_11:28,5901.31,5901.31,5901.31,5901.31,10709,254,1866,
2004-10-01_11:29,5900.73,5900.73,5900.73,5900.73,14324,311,2144,
2004-10-01_11:30,5898.26,5898.26,5898.26,5898.26,15000,294,2386,
2004-10-01_11:31,5899.05,5899.05,5899.05,5899.05,18231,376,2464,
2004-10-01_11:32,5900.17,5900.17,5900.17,5900.17,16100,338,2570,
2004-10-01_11:33,5903.75,5903.75,5903.75,5903.75,14821,316,2590,
2004-10-01_11:34,5902.64,5902.64,5902.64,5902.64,11281,243,1965,
2004-10-01_11:35,5904.47,5904.47,5904.47,5904.47,12224,314,2230,
2004-10-01_11:36,5909.38,5909.38,5909.38,5909.38,12620,307,2294,
2004-10-01_11:37,5908.50,5908.50,5908.50,5908.50,12148,288,2366,
2004-10-01_11:38,5914.03,5914.03,5914.03,5914.03,13277,305,2383,
2004-10-01_11:39,5911.00,5911.00,5911.00,5911.00,11847,278,2193,
2004-10-01_11:40,5912.19,5912.19,5912.19,5912.19,13911,312,2169,
2004-10-01_11:41,5912.64,5912.64,5912.64,5912.64,13933,304,2290,
2004-10-01_11:42,5914.31,5914.31,5914.31,5914.31,11456,234,1917,
2004-10-01_11:43,5915.33,5915.33,5915.33,5915.33,12276,283,2253,
2004-10-01_11:44,5915.67,5915.67,5915.67,5915.67,16748,374,2645,
2004-10-01_11:45,5915.99,5915.99,5915.99,5915.99,15743,290,2166,
2004-10-01_11:46,5916.30,5916.30,5916.30,5916.30,15117,308,2269,
2004-10-01_11:47,5919.43,5919.43,5919.43,5919.43,15031,332,2525,
2004-10-01_11:48,5917.81,5917.81,5917.81,5917.81,15506,303,2378,
2004-10-01_11:49,5916.20,5916.20,5916.20,5916.20,13743,291,2390,
2004-10-01_11:50,5919.65,5919.65,5919.65,5919.65,14291,295,2366,
2004-10-01_11:51,5914.22,5914.22,5914.22,5914.22,32862,338,3287,
2004-10-01_11:52,5919.36,5919.36,5919.36,5919.36,19668,276,2679,
2004-10-01_11:53,5914.91,5914.91,5914.91,5914.91,11027,245,1813,
2004-10-01_11:54,5916.76,5916.76,5916.76,5916.76,11233,259,1854,
2004-10-01_11:55,5913.27,5913.27,5913.27,5913.27,9225,176,1667,
2004-10-01_11:56,5909.26,5909.26,5909.26,5909.26,8609,195,1555,
2004-10-01_11:57,5911.55,5911.55,5911.55,5911.55,11684,248,1619,
2004-10-01_11:58,5908.49,5908.49,5908.49,5908.49,10255,236,1620,
2004-10-01_11:59,5907.49,5907.49,5907.49,5907.49,8749,193,1619,
2004-10-01_12:00,5907.59,5907.59,5907.59,5907.59,10437,220,1777,
2004-10-01_12:01,5911.45,5911.45,5911.45,5911.45,9532,205,1578,
2004-10-01_12:02,5908.05,5908.05,5908.05,5908.05,10463,228,1469,
2004-10-01_12:03,5908.39,5908.39,5908.39,5908.39,7144,138,1269,
2004-10-01_12:04,5908.85,5908.85,5908.85,5908.85,8454,176,1297,
2004-10-01_12:05,5907.47,5907.47,5907.47,5907.47,7645,173,1287,
2004-10-01_12:06,5910.52,5910.52,5910.52,5910.52,8491,198,1505,
2004-10-01_12:07,5907.79,5907.79,5907.79,5907.79,8623,185,1298,
2004-10-01_12:08,5909.31,5909.31,5909.31,5909.31,7844,182,1259,
2004-10-01_12:09,5911.29,5911.29,5911.29,5911.29,7341,162,1209,
2004-10-01_12:10,5906.98,5906.98,5906.98,5906.98,6224,157,1119,
2004-10-01_12:11,5910.15,5910.15,5910.15,5910.15,5925,115,995,
2004-10-01_12:12,5908.19,5908.19,5908.19,5908.19,5310,123,1043,
2004-10-01_12:13,5911.30,5911.30,5911.30,5911.30,5397,116,1057,
2004-10-01_12:14,5910.15,5910.15,5910.15,5910.15,6396,148,1223,
2004-10-01_12:15,5907.64,5907.64,5907.64,5907.64,5889,141,1110,
2004-10-01_12:16,5909.63,5909.63,5909.63,5909.63,6297,151,1136,
2004-10-01_12:17,5910.75,5910.75,5910.75,5910.75,6856,164,1180,
2004-10-01_12:18,5907.98,5907.98,5907.98,5907.98,6808,174,1157,
2004-10-01_12:19,5908.74,5908.74,5908.74,5908.74,7004,146,1174,
2004-10-01_12:20,5909.91,5909.91,5909.91,5909.91,6986,153,1263,
2004-10-01_12:21,5912.52,5912.52,5912.52,5912.52,7140,163,1253,
2004-10-01_12:22,5908.25,5908.25,5908.25,5908.25,6639,145,1250,
2004-10-01_12:23,5911.21,5911.21,5911.21,5911.21,6672,131,1116,
2004-10-01_12:24,5906.92,5906.92,5906.92,5906.92,7981,196,1512,
2004-10-01_12:25,5914.74,5914.74,5914.74,5914.74,5162,113,1005,
2004-10-01_12:26,5912.09,5912.09,5912.09,5912.09,5832,145,1170,
2004-10-01_12:27,5908.89,5908.89,5908.89,5908.89,8903,208,1319,
2004-10-01_12:28,5908.16,5908.16,5908.16,5908.16,6453,150,1279,
2004-10-01_12:29,5911.62,5911.62,5911.62,5911.62,15860,401,2131,
2004-10-01_12:30,5909.76,5909.76,5909.76,5909.76,8248,187,1427,
2004-10-01_12:31,5909.56,5909.56,5909.56,5909.56,7068,175,1325,
2004-10-01_12:32,5910.27,5910.27,5910.27,5910.27,5746,149,1128,
2004-10-01_12:33,5908.75,5908.75,5908.75,5908.75,6244,130,1231,
2004-10-01_12:34,5910.74,5910.74,5910.74,5910.74,6630,159,1298,
2004-10-01_12:35,5913.68,5913.68,5913.68,5913.68,7468,145,1187,
2004-10-01_12:36,5910.76,5910.76,5910.76,5910.76,6759,187,1244,
2004-10-01_12:37,5913.58,5913.58,5913.58,5913.58,7801,181,1494,
2004-10-01_12:38,5912.20,5912.20,5912.20,5912.20,10181,257,1868,
2004-10-01_12:39,5913.07,5913.07,5913.07,5913.07,10082,234,1920,
2004-10-01_12:40,5915.15,5915.15,5915.15,5915.15,8312,202,1665,
2004-10-01_12:41,5910.18,5910.18,5910.18,5910.18,11288,259,1879,
2004-10-01_12:42,5914.29,5914.29,5914.29,5914.29,8735,181,1598,
2004-10-01_12:43,5916.19,5916.19,5916.19,5916.19,9300,199,1735,
2004-10-01_12:44,5912.02,5912.02,5912.02,5912.02,10719,253,1862,
2004-10-01_12:45,5914.19,5914.19,5914.19,5914.19,12738,316,2170,
2004-10-01_12:46,5914.40,5914.40,5914.40,5914.40,14681,384,2519,
2004-10-01_12:47,5916.35,5916.35,5916.35,5916.35,20681,549,3676,
2004-10-01_12:48,5915.20,5915.20,5915.20,5915.20,15384,340,2503,
2004-10-01_12:49,5912.08,5912.08,5912.08,5912.08,22461,525,3433,
2004-10-01_12:50,5917.36,5917.36,5917.36,5917.36,15816,395,3020,
2004-10-01_12:51,5919.90,5919.90,5919.90,5919.90,15177,344,2918,
2004-10-01_12:52,5917.47,5917.47,5917.47,5917.47,12849,318,2453,
2004-10-01_12:53,5921.76,5921.76,5921.76,5921.76,11791,285,2373,
2004-10-01_12:54,5923.68,5923.68,5923.68,5923.68,13006,290,2387,
2004-10-01_12:55,5920.48,5920.48,5920.48,5920.48,12669,292,2542,
2004-10-01_12:56,5923.93,5923.93,5923.93,5923.93,15333,337,2711,
2004-10-01_12:57,5919.07,5919.07,5919.07,5919.07,15666,369,2851,
2004-10-01_12:58,5925.02,5925.02,5925.02,5925.02,17620,400,3230,
2004-10-01_12:59,5927.13,5927.13,5927.13,5927.13,16556,368,2818,
2004-10-01_13:00,5926.30,5926.30,5926.30,5926.30,16153,336,2751,
2004-10-01_13:01,5927.47,5927.47,5927.47,5927.47,15913,371,2645,
2004-10-01_13:02,5926.56,5926.56,5926.56,5926.56,18186,377,2695,
2004-10-01_13:03,5924.22,5924.22,5924.22,5924.22,20842,425,3067,
2004-10-01_13:04,5923.47,5923.47,5923.47,5923.47,14184,306,2557,
2004-10-01_13:05,5928.04,5928.04,5928.04,5928.04,14558,321,2589,
2004-10-01_13:06,5922.25,5922.25,5922.25,5922.25,14686,298,2490,
2004-10-01_13:07,5923.34,5923.34,5923.34,5923.34,13275,318,2468,
2004-10-01_13:08,5920.34,5920.34,5920.34,5920.34,13527,306,2542,
2004-10-01_13:09,5924.17,5924.17,5924.17,5924.17,18020,435,3036,
2004-10-01_13:10,5923.96,5923.96,5923.96,5923.96,20075,475,3286,
2004-10-01_13:11,5926.83,5926.83,5926.83,5926.83,18849,479,3033,
2004-10-01_13:12,5923.77,5923.77,5923.77,5923.77,23348,601,3654,
2004-10-01_13:13,5930.33,5930.33,5930.33,5930.33,23271,533,3435,
2004-10-01_13:14,5927.72,5927.72,5927.72,5927.72,18697,450,3442,
2004-10-01_13:15,5932.16,5932.16,5932.16,5932.16,19454,452,3393,
2004-10-01_13:16,5936.09,5936.09,5936.09,5936.09,19444,453,3429,
2004-10-01_13:17,5939.48,5939.48,5939.48,5939.48,22677,575,4132,
2004-10-01_13:18,5931.14,5931.14,5931.14,5931.14,21174,514,3680,
2004-10-01_13:19,5936.52,5936.52,5936.52,5936.52,26006,606,4235,
2004-10-01_13:20,5941.35,5941.35,5941.35,5941.35,25284,548,4331,
2004-10-01_13:21,5938.59,5938.59,5938.59,5938.59,25024,579,4291,
2004-10-01_13:22,5937.18,5937.18,5937.18,5937.18,26290,562,4643,
2004-10-01_13:23,5934.38,5934.38,5934.38,5934.38,30663,717,5221,
2004-10-01_13:24,5935.53,5935.53,5935.53,5935.53,30854,672,5467,
2004-10-01_13:25,5939.76,5939.76,5939.76,5939.76,37171,1066,6449,
2004-10-01_13:26,5939.75,5939.75,5939.75,5939.75,0,0,0,
2004-10-01_13:27,5939.75,5939.75,5939.75,5939.75,0,0,0,
2004-10-01_13:28,5939.75,5939.75,5939.75,5939.75,0,0,0,
2004-10-01_13:29,5939.75,5939.75,5939.75,5939.75,0,0,0,
2004-10-01_13:30,5945.35,5945.35,5945.35,5945.35,217832,4890,34688,
2004-10-04_09:01,6020.68,6020.68,6020.68,6020.68,195332,4287,29506,
2004-10-04_09:02,6029.72,6029.72,6029.72,6029.72,76898,1735,10490,
2004-10-04_09:03,6035.26,6035.26,6035.26,6035.26,79368,1865,10700,
2004-10-04_09:04,6033.30,6033.30,6033.30,6033.30,77246,1705,10501,
2004-10-04_09:05,6029.85,6029.85,6029.85,6029.85,69257,1462,9536,
2004-10-04_09:06,6030.47,6030.47,6030.47,6030.47,63774,1395,9356,
2004-10-04_09:07,6029.69,6029.69,6029.69,6029.69,60462,1341,8944,
2004-10-04_09:08,6034.59,6034.59,6034.59,6034.59,60414,1334,8778,
2004-10-04_09:09,6032.57,6032.57,6032.57,6032.57,53144,1102,7800,
2004-10-04_09:10,6032.77,6032.77,6032.77,6032.77,48335,1080,7298,
2004-10-04_09:11,6033.09,6033.09,6033.09,6033.09,46753,1011,7072,
2004-10-04_09:12,6028.37,6028.37,6028.37,6028.37,47336,1033,7047,
2004-10-04_09:13,6028.81,6028.81,6028.81,6028.81,47015,1031,6636,
2004-10-04_09:14,6025.66,6025.66,6025.66,6025.66,43536,914,6351,
2004-10-04_09:15,6022.59,6022.59,6022.59,6022.59,41723,867,5952,
2004-10-04_09:16,6019.41,6019.41,6019.41,6019.41,37768,804,5891,
2004-10-04_09:17,6021.43,6021.43,6021.43,6021.43,39671,817,5767,
2004-10-04_09:18,6027.04,6027.04,6027.04,6027.04,45410,958,5867,
2004-10-04_09:19,6020.14,6020.14,6020.14,6020.14,32620,738,5374,
2004-10-04_09:20,6025.52,6025.52,6025.52,6025.52,31482,747,5018,
2004-10-04_09:21,6019.61,6019.61,6019.61,6019.61,28367,665,4623,
2004-10-04_09:22,6017.12,6017.12,6017.12,6017.12,30152,671,4663,
2004-10-04_09:23,6012.92,6012.92,6012.92,6012.92,31314,674,4759,
2004-10-04_09:24,6022.35,6022.35,6022.35,6022.35,33563,720,4977,
2004-10-04_09:25,6025.12,6025.12,6025.12,6025.12,34630,757,5085,
2004-10-04_09:26,6025.27,6025.27,6025.27,6025.27,36744,778,5293,
2004-10-04_09:27,6025.46,6025.46,6025.46,6025.46,37994,805,5459,
2004-10-04_09:28,6033.53,6033.53,6033.53,6033.53,43431,915,5549,
2004-10-04_09:29,6033.69,6033.69,6033.69,6033.69,45213,1014,6229,
2004-10-04_09:30,6040.69,6040.69,6040.69,6040.69,43475,1011,5948,
2004-10-04_09:31,6041.22,6041.22,6041.22,6041.22,41039,914,5928,
2004-10-04_09:32,6037.32,6037.32,6037.32,6037.32,45554,1002,6084,
2004-10-04_09:33,6037.38,6037.38,6037.38,6037.38,36213,814,5376,
2004-10-04_09:34,6037.55,6037.55,6037.55,6037.55,32691,736,4721,
2004-10-04_09:35,6036.54,6036.54,6036.54,6036.54,32705,741,5046,
2004-10-04_09:36,6029.95,6029.95,6029.95,6029.95,27638,632,4393,
2004-10-04_09:37,6030.93,6030.93,6030.93,6030.93,28413,626,3886,
2004-10-04_09:38,6034.18,6034.18,6034.18,6034.18,29213,639,4282,
2004-10-04_09:39,6028.60,6028.60,6028.60,6028.60,25273,545,3672,
2004-10-04_09:40,6027.33,6027.33,6027.33,6027.33,24535,523,3707,
2004-10-04_09:41,6026.33,6026.33,6026.33,6026.33,22338,472,3434,
2004-10-04_09:42,6030.95,6030.95,6030.95,6030.95,21263,538,3491,
2004-10-04_09:43,6023.09,6023.09,6023.09,6023.09,21176,451,3336,
2004-10-04_09:44,6024.01,6024.01,6024.01,6024.01,20556,471,3165,
2004-10-04_09:45,6037.81,6037.81,6037.81,6037.81,22172,524,3660,
2004-10-04_09:46,6033.76,6033.76,6033.76,6033.76,21358,510,3310,
2004-10-04_09:47,6036.12,6036.12,6036.12,6036.12,24380,553,3703,
2004-10-04_09:48,6038.69,6038.69,6038.69,6038.69,24796,599,3962,
2004-10-04_09:49,6037.81,6037.81,6037.81,6037.81,28276,733,4370,
2004-10-04_09:50,6047.16,6047.16,6047.16,6047.16,30925,775,4825,
2004-10-04_09:51,6042.65,6042.65,6042.65,6042.65,28312,646,4217,
2004-10-04_09:52,6041.41,6041.41,6041.41,6041.41,25827,621,4166,
2004-10-04_09:53,6040.43,6040.43,6040.43,6040.43,25583,568,3993,
2004-10-04_09:54,6043.06,6043.06,6043.06,6043.06,26860,623,4111,
2004-10-04_09:55,6043.92,6043.92,6043.92,6043.92,23531,529,3883,
2004-10-04_09:56,6043.62,6043.62,6043.62,6043.62,22907,509,3741,
2004-10-04_09:57,6041.83,6041.83,6041.83,6041.83,24424,526,3908,
2004-10-04_09:58,6040.61,6040.61,6040.61,6040.61,23490,560,4142,
2004-10-04_09:59,6046.34,6046.34,6046.34,6046.34,23250,512,3873,
2004-10-04_10:00,6043.56,6043.56,6043.56,6043.56,24987,574,3989,
2004-10-04_10:01,6045.08,6045.08,6045.08,6045.08,25411,533,3764,
2004-10-04_10:02,6047.02,6047.02,6047.02,6047.02,20813,511,3440,
2004-10-04_10:03,6045.87,6045.87,6045.87,6045.87,19818,443,3424,
2004-10-04_10:04,6048.69,6048.69,6048.69,6048.69,20479,441,3476,
2004-10-04_10:05,6049.34,6049.34,6049.34,6049.34,20409,425,3648,
2004-10-04_10:06,6056.46,6056.46,6056.46,6056.46,18549,433,3322,
2004-10-04_10:07,6050.13,6050.13,6050.13,6050.13,20281,475,3487,
2004-10-04_10:08,6055.93,6055.93,6055.93,6055.93,19741,436,3319,
2004-10-04_10:09,6052.53,6052.53,6052.53,6052.53,19900,481,3569,
2004-10-04_10:10,6051.65,6051.65,6051.65,6051.65,21686,514,3678,
2004-10-04_10:11,6048.83,6048.83,6048.83,6048.83,21685,516,3646,
2004-10-04_10:12,6051.10,6051.10,6051.10,6051.10,19734,420,3379,
2004-10-04_10:13,6049.64,6049.64,6049.64,6049.64,16043,351,3042,
2004-10-04_10:14,6050.94,6050.94,6050.94,6050.94,17606,375,2830,
2004-10-04_10:15,6048.80,6048.80,6048.80,6048.80,16848,332,2927,
2004-10-04_10:16,6048.07,6048.07,6048.07,6048.07,17834,396,2911,
2004-10-04_10:17,6051.71,6051.71,6051.71,6051.71,21154,453,3259,
2004-10-04_10:18,6046.33,6046.33,6046.33,6046.33,19959,442,3243,
2004-10-04_10:19,6047.93,6047.93,6047.93,6047.93,21338,478,3177,
2004-10-04_10:20,6052.88,6052.88,6052.88,6052.88,21828,492,3578,
2004-10-04_10:21,6048.80,6048.80,6048.80,6048.80,20951,458,3368,
2004-10-04_10:22,6047.30,6047.30,6047.30,6047.30,20179,414,3060,
2004-10-04_10:23,6049.08,6049.08,6049.08,6049.08,20827,455,3047,
2004-10-04_10:24,6047.95,6047.95,6047.95,6047.95,20523,460,3041,
2004-10-04_10:25,6051.26,6051.26,6051.26,6051.26,21474,480,3018,
2004-10-04_10:26,6048.06,6048.06,6048.06,6048.06,18457,411,2861,
2004-10-04_10:27,6045.40,6045.40,6045.40,6045.40,18598,377,2778,
2004-10-04_10:28,6043.54,6043.54,6043.54,6043.54,18432,447,2743,
2004-10-04_10:29,6045.35,6045.35,6045.35,6045.35,17540,368,2936,
2004-10-04_10:30,6041.21,6041.21,6041.21,6041.21,17946,384,2820,
2004-10-04_10:31,6046.43,6046.43,6046.43,6046.43,20443,481,3191,
2004-10-04_10:32,6044.22,6044.22,6044.22,6044.22,17297,393,2681,
2004-10-04_10:33,6044.63,6044.63,6044.63,6044.63,18643,358,2556,
2004-10-04_10:34,6043.05,6043.05,6043.05,6043.05,16148,347,2492,
2004-10-04_10:35,6044.10,6044.10,6044.10,6044.10,14735,283,2361,
2004-10-04_10:36,6044.80,6044.80,6044.80,6044.80,14860,341,2596,
2004-10-04_10:37,6045.71,6045.71,6045.71,6045.71,12423,274,2303,
2004-10-04_10:38,6043.12,6043.12,6043.12,6043.12,12457,282,2228,
2004-10-04_10:39,6045.78,6045.78,6045.78,6045.78,14567,341,2458,
2004-10-04_10:40,6044.09,6044.09,6044.09,6044.09,15236,356,2127,
2004-10-04_10:41,6044.93,6044.93,6044.93,6044.93,13660,331,2141,
2004-10-04_10:42,6047.02,6047.02,6047.02,6047.02,12566,289,2087,
2004-10-04_10:43,6041.40,6041.40,6041.40,6041.40,10409,232,1766,
2004-10-04_10:44,6046.03,6046.03,6046.03,6046.03,11448,265,1709,
2004-10-04_10:45,6041.61,6041.61,6041.61,6041.61,11106,256,1900,
2004-10-04_10:46,6040.58,6040.58,6040.58,6040.58,14088,306,1904,
2004-10-04_10:47,6039.57,6039.57,6039.57,6039.57,14896,318,1947,
2004-10-04_10:48,6036.86,6036.86,6036.86,6036.86,13440,293,2073,
2004-10-04_10:49,6040.87,6040.87,6040.87,6040.87,13542,302,2013,
2004-10-04_10:50,6039.65,6039.65,6039.65,6039.65,11546,241,1892,
2004-10-04_10:51,6040.73,6040.73,6040.73,6040.73,12902,290,2075,
2004-10-04_10:52,6038.10,6038.10,6038.10,6038.10,11483,243,1868,
2004-10-04_10:53,6041.29,6041.29,6041.29,6041.29,12165,250,2036,
2004-10-04_10:54,6035.49,6035.49,6035.49,6035.49,11276,264,1834,
2004-10-04_10:55,6035.33,6035.33,6035.33,6035.33,13351,317,1943,
2004-10-04_10:56,6036.40,6036.40,6036.40,6036.40,13147,297,2159,
2004-10-04_10:57,6031.31,6031.31,6031.31,6031.31,10426,240,1810,
2004-10-04_10:58,6035.19,6035.19,6035.19,6035.19,11705,256,1871,
2004-10-04_10:59,6029.59,6029.59,6029.59,6029.59,13874,344,2043,
2004-10-04_11:00,6029.47,6029.47,6029.47,6029.47,12154,314,2062,
2004-10-04_11:01,6031.34,6031.34,6031.34,6031.34,10768,254,1832,
2004-10-04_11:02,6031.77,6031.77,6031.77,6031.77,11075,253,1783,
2004-10-04_11:03,6038.49,6038.49,6038.49,6038.49,12761,300,2202,
2004-10-04_11:04,6030.03,6030.03,6030.03,6030.03,12381,269,1932,
2004-10-04_11:05,6034.79,6034.79,6034.79,6034.79,12155,277,2024,
2004-10-04_11:06,6039.51,6039.51,6039.51,6039.51,16920,392,2720,
2004-10-04_11:07,6033.43,6033.43,6033.43,6033.43,16279,337,2624,
2004-10-04_11:08,6038.70,6038.70,6038.70,6038.70,13456,308,2459,
2004-10-04_11:09,6037.74,6037.74,6037.74,6037.74,14131,339,2465,
2004-10-04_11:10,6036.26,6036.26,6036.26,6036.26,10820,236,1814,
2004-10-04_11:11,6042.11,6042.11,6042.11,6042.11,11525,276,2084,
2004-10-04_11:12,6035.15,6035.15,6035.15,6035.15,12984,271,2199,
2004-10-04_11:13,6038.71,6038.71,6038.71,6038.71,12128,231,1988,
2004-10-04_11:14,6041.67,6041.67,6041.67,6041.67,12938,313,2403,
2004-10-04_11:15,6038.47,6038.47,6038.47,6038.47,10663,253,2093,
2004-10-04_11:16,6038.25,6038.25,6038.25,6038.25,12575,285,2263,
2004-10-04_11:17,6037.79,6037.79,6037.79,6037.79,13933,334,2398,
2004-10-04_11:18,6037.71,6037.71,6037.71,6037.71,14208,325,2498,
2004-10-04_11:19,6038.88,6038.88,6038.88,6038.88,14397,322,2406,
2004-10-04_11:20,6035.60,6035.60,6035.60,6035.60,14280,334,2517,
2004-10-04_11:21,6037.81,6037.81,6037.81,6037.81,18814,439,2721,
2004-10-04_11:22,6037.26,6037.26,6037.26,6037.26,19713,451,3207,
2004-10-04_11:23,6037.69,6037.69,6037.69,6037.69,20500,459,3251,
2004-10-04_11:24,6037.14,6037.14,6037.14,6037.14,17100,393,2827,
2004-10-04_11:25,6031.04,6031.04,6031.04,6031.04,13354,296,2255,
2004-10-04_11:26,6035.20,6035.20,6035.20,6035.20,16224,352,2344,
2004-10-04_11:27,6032.71,6032.71,6032.71,6032.71,16381,350,2537,
2004-10-04_11:28,6036.05,6036.05,6036.05,6036.05,15303,345,2286,
2004-10-04_11:29,6038.81,6038.81,6038.81,6038.81,18327,418,2764,
2004-10-04_11:30,6034.85,6034.85,6034.85,6034.85,16534,340,2215,
2004-10-04_11:31,6038.40,6038.40,6038.40,6038.40,15610,331,2390,
2004-10-04_11:32,6036.89,6036.89,6036.89,6036.89,12009,229,1887,
2004-10-04_11:33,6035.82,6035.82,6035.82,6035.82,17145,320,2596,
2004-10-04_11:34,6039.46,6039.46,6039.46,6039.46,17638,376,2715,
2004-10-04_11:35,6044.19,6044.19,6044.19,6044.19,14861,310,2332,
2004-10-04_11:36,6043.65,6043.65,6043.65,6043.65,12647,273,2213,
2004-10-04_11:37,6043.65,6043.65,6043.65,6043.65,11565,260,1923,
2004-10-04_11:38,6041.18,6041.18,6041.18,6041.18,10360,229,1852,
2004-10-04_11:39,6043.12,6043.12,6043.12,6043.12,13081,262,1962,
2004-10-04_11:40,6040.64,6040.64,6040.64,6040.64,11810,266,1996,
2004-10-04_11:41,6043.41,6043.41,6043.41,6043.41,16293,340,2475,
2004-10-04_11:42,6041.51,6041.51,6041.51,6041.51,19162,431,2447,
2004-10-04_11:43,6047.13,6047.13,6047.13,6047.13,23839,591,3727,
2004-10-04_11:44,6055.53,6055.53,6055.53,6055.53,29526,727,4886,
2004-10-04_11:45,6055.44,6055.44,6055.44,6055.44,28579,768,4217,
2004-10-04_11:46,6056.97,6056.97,6056.97,6056.97,24537,614,3817,
2004-10-04_11:47,6060.62,6060.62,6060.62,6060.62,30370,739,4521,
2004-10-04_11:48,6061.14,6061.14,6061.14,6061.14,22203,521,3322,
2004-10-04_11:49,6059.17,6059.17,6059.17,6059.17,24522,535,3623,
2004-10-04_11:50,6060.48,6060.48,6060.48,6060.48,20073,470,3103,
2004-10-04_11:51,6059.64,6059.64,6059.64,6059.64,19695,429,2812,
2004-10-04_11:52,6054.30,6054.30,6054.30,6054.30,16321,367,2601,
2004-10-04_11:53,6054.08,6054.08,6054.08,6054.08,16601,378,2473,
2004-10-04_11:54,6063.32,6063.32,6063.32,6063.32,15456,347,2450,
2004-10-04_11:55,6056.56,6056.56,6056.56,6056.56,16574,390,2722,
2004-10-04_11:56,6057.00,6057.00,6057.00,6057.00,13879,352,2263,
2004-10-04_11:57,6060.47,6060.47,6060.47,6060.47,17425,408,2688,
2004-10-04_11:58,6058.40,6058.40,6058.40,6058.40,14808,373,2313,
2004-10-04_11:59,6054.27,6054.27,6054.27,6054.27,14526,300,2384,
2004-10-04_12:00,6056.97,6056.97,6056.97,6056.97,15430,332,2477,
2004-10-04_12:01,6056.13,6056.13,6056.13,6056.13,15650,343,2865,
2004-10-04_12:02,6057.16,6057.16,6057.16,6057.16,12194,283,1988,
2004-10-04_12:03,6058.77,6058.77,6058.77,6058.77,13543,352,2143,
2004-10-04_12:04,6059.17,6059.17,6059.17,6059.17,13597,362,2278,
2004-10-04_12:05,6067.07,6067.07,6067.07,6067.07,18448,479,3060,
2004-10-04_12:06,6067.68,6067.68,6067.68,6067.68,18736,510,3083,
2004-10-04_12:07,6067.64,6067.64,6067.64,6067.64,23985,637,3559,
2004-10-04_12:08,6066.60,6066.60,6066.60,6066.60,24061,624,3555,
2004-10-04_12:09,6077.52,6077.52,6077.52,6077.52,33247,901,4885,
2004-10-04_12:10,6072.26,6072.26,6072.26,6072.26,28440,722,4087,
2004-10-04_12:11,6081.94,6081.94,6081.94,6081.94,35478,941,4927,
2004-10-04_12:12,6074.92,6074.92,6074.92,6074.92,32287,703,4341,
2004-10-04_12:13,6076.82,6076.82,6076.82,6076.82,27024,626,3779,
2004-10-04_12:14,6075.36,6075.36,6075.36,6075.36,22836,501,3431,
2004-10-04_12:15,6084.31,6084.31,6084.31,6084.31,22979,530,3961,
2004-10-04_12:16,6077.96,6077.96,6077.96,6077.96,21446,530,3252,
2004-10-04_12:17,6080.81,6080.81,6080.81,6080.81,19146,425,3030,
2004-10-04_12:18,6081.63,6081.63,6081.63,6081.63,18892,484,2893,
2004-10-04_12:19,6074.34,6074.34,6074.34,6074.34,17258,360,2724,
2004-10-04_12:20,6073.96,6073.96,6073.96,6073.96,11897,259,2211,
2004-10-04_12:21,6075.10,6075.10,6075.10,6075.10,13960,311,2419,
2004-10-04_12:22,6073.56,6073.56,6073.56,6073.56,17499,447,2850,
2004-10-04_12:23,6075.85,6075.85,6075.85,6075.85,17198,380,2641,
2004-10-04_12:24,6065.78,6065.78,6065.78,6065.78,13895,319,2247,
2004-10-04_12:25,6071.74,6071.74,6071.74,6071.74,13896,354,2327,
2004-10-04_12:26,6069.76,6069.76,6069.76,6069.76,12315,292,2119,
2004-10-04_12:27,6069.55,6069.55,6069.55,6069.55,12576,265,2294,
2004-10-04_12:28,6063.29,6063.29,6063.29,6063.29,11450,229,1989,
2004-10-04_12:29,6067.65,6067.65,6067.65,6067.65,10052,235,2071,
2004-10-04_12:30,6067.87,6067.87,6067.87,6067.87,12770,270,2517,
2004-10-04_12:31,6074.39,6074.39,6074.39,6074.39,15776,346,2510,
2004-10-04_12:32,6076.97,6076.97,6076.97,6076.97,32136,714,4575,
2004-10-04_12:33,6072.44,6072.44,6072.44,6072.44,28874,588,4162,
2004-10-04_12:34,6081.71,6081.71,6081.71,6081.71,29253,666,4550,
2004-10-04_12:35,6075.58,6075.58,6075.58,6075.58,24264,541,3859,
2004-10-04_12:36,6075.84,6075.84,6075.84,6075.84,22497,463,3430,
2004-10-04_12:37,6077.87,6077.87,6077.87,6077.87,22071,487,3160,
2004-10-04_12:38,6083.73,6083.73,6083.73,6083.73,22122,493,3150,
2004-10-04_12:39,6079.55,6079.55,6079.55,6079.55,16992,364,2639,
2004-10-04_12:40,6079.00,6079.00,6079.00,6079.00,23852,502,3327,
2004-10-04_12:41,6079.80,6079.80,6079.80,6079.80,17553,381,2883,
2004-10-04_12:42,6075.20,6075.20,6075.20,6075.20,15774,334,2652,
2004-10-04_12:43,6072.23,6072.23,6072.23,6072.23,16275,352,2679,
2004-10-04_12:44,6071.18,6071.18,6071.18,6071.18,18950,393,3292,
2004-10-04_12:45,6065.57,6065.57,6065.57,6065.57,24023,519,3535,
2004-10-04_12:46,6065.95,6065.95,6065.95,6065.95,22025,497,3256,
2004-10-04_12:47,6067.44,6067.44,6067.44,6067.44,20208,461,3407,
2004-10-04_12:48,6065.88,6065.88,6065.88,6065.88,21325,456,3138,
2004-10-04_12:49,6066.76,6066.76,6066.76,6066.76,18291,421,2989,
2004-10-04_12:50,6062.22,6062.22,6062.22,6062.22,15329,381,2664,
2004-10-04_12:51,6064.08,6064.08,6064.08,6064.08,18246,443,3157,
2004-10-04_12:52,6062.63,6062.63,6062.63,6062.63,19740,440,3214,
2004-10-04_12:53,6056.05,6056.05,6056.05,6056.05,24158,411,3361,
2004-10-04_12:54,6065.58,6065.58,6065.58,6065.58,21327,429,3277,
2004-10-04_12:55,6061.66,6061.66,6061.66,6061.66,20169,437,3466,
2004-10-04_12:56,6061.97,6061.97,6061.97,6061.97,25068,505,3435,
2004-10-04_12:57,6061.46,6061.46,6061.46,6061.46,19129,416,3035,
2004-10-04_12:58,6064.99,6064.99,6064.99,6064.99,17952,436,2996,
2004-10-04_12:59,6063.52,6063.52,6063.52,6063.52,13319,303,2588,
2004-10-04_13:00,6066.06,6066.06,6066.06,6066.06,20480,469,3284,
2004-10-04_13:01,6067.15,6067.15,6067.15,6067.15,17260,402,2734,
2004-10-04_13:02,6066.45,6066.45,6066.45,6066.45,25113,567,3258,
2004-10-04_13:03,6064.15,6064.15,6064.15,6064.15,25448,597,3672,
2004-10-04_13:04,6072.83,6072.83,6072.83,6072.83,20525,525,3339,
2004-10-04_13:05,6068.17,6068.17,6068.17,6068.17,20936,530,3386,
2004-10-04_13:06,6068.57,6068.57,6068.57,6068.57,19486,475,3000,
2004-10-04_13:07,6070.94,6070.94,6070.94,6070.94,20429,457,3605,
2004-10-04_13:08,6070.06,6070.06,6070.06,6070.06,22752,489,3467,
2004-10-04_13:09,6071.61,6071.61,6071.61,6071.61,22091,539,4028,
2004-10-04_13:10,6073.31,6073.31,6073.31,6073.31,20754,501,3847,
2004-10-04_13:11,6073.87,6073.87,6073.87,6073.87,23010,553,4437,
2004-10-04_13:12,6072.81,6072.81,6072.81,6072.81,29091,732,4667,
2004-10-04_13:13,6070.79,6070.79,6070.79,6070.79,31522,766,5389,
2004-10-04_13:14,6073.05,6073.05,6073.05,6073.05,32385,760,5294,
2004-10-04_13:15,6069.67,6069.67,6069.67,6069.67,29949,737,5058,
2004-10-04_13:16,6073.38,6073.38,6073.38,6073.38,30264,724,5133,
2004-10-04_13:17,6068.03,6068.03,6068.03,6068.03,27870,692,4710,
2004-10-04_13:18,6073.64,6073.64,6073.64,6073.64,29460,741,5278,
2004-10-04_13:19,6070.07,6070.07,6070.07,6070.07,29017,707,4947,
2004-10-04_13:20,6068.23,6068.23,6068.23,6068.23,27217,623,4760,
2004-10-04_13:21,6067.82,6067.82,6067.82,6067.82,32436,737,5283,
2004-10-04_13:22,6062.86,6062.86,6062.86,6062.86,36158,836,6205,
2004-10-04_13:23,6065.93,6065.93,6065.93,6065.93,38777,875,6208,
2004-10-04_13:24,6068.82,6068.82,6068.82,6068.82,35098,809,5933,
2004-10-04_13:25,6067.89,6067.89,6067.89,6067.89,40709,939,6575,
2004-10-04_13:26,6067.89,6067.89,6067.89,6067.89,0,0,0,
2004-10-04_13:27,6067.89,6067.89,6067.89,6067.89,0,0,0,
2004-10-04_13:28,6067.89,6067.89,6067.89,6067.89,0,0,0,
2004-10-04_13:29,6067.89,6067.89,6067.89,6067.89,0,0,0,
2004-10-04_13:30,6077.96,6077.96,6077.96,6077.96,255874,6044,36092,
2004-10-05_09:01,6088.05,6088.05,6088.05,6088.05,127861,2513,21157,
2004-10-05_09:02,6079.52,6079.52,6079.52,6079.52,40136,831,6885,
2004-10-05_09:03,6075.66,6075.66,6075.66,6075.66,39481,781,6669,
2004-10-05_09:04,6071.83,6071.83,6071.83,6071.83,42000,815,6755,
2004-10-05_09:05,6067.53,6067.53,6067.53,6067.53,43663,824,6746,
2004-10-05_09:06,6067.80,6067.80,6067.80,6067.80,48847,929,6873,
2004-10-05_09:07,6073.98,6073.98,6073.98,6073.98,57007,1126,8147,
2004-10-05_09:08,6082.81,6082.81,6082.81,6082.81,50615,1105,8005,
2004-10-05_09:09,6085.11,6085.11,6085.11,6085.11,45979,1024,7361,
2004-10-05_09:10,6093.24,6093.24,6093.24,6093.24,48993,1036,7259,
2004-10-05_09:11,6090.15,6090.15,6090.15,6090.15,45849,1001,6941,
2004-10-05_09:12,6091.74,6091.74,6091.74,6091.74,39958,868,6406,
2004-10-05_09:13,6093.63,6093.63,6093.63,6093.63,37367,792,6011,
2004-10-05_09:14,6092.78,6092.78,6092.78,6092.78,41536,879,5811,
2004-10-05_09:15,6095.88,6095.88,6095.88,6095.88,41258,837,5910,
2004-10-05_09:16,6098.36,6098.36,6098.36,6098.36,37364,787,5472,
2004-10-05_09:17,6100.88,6100.88,6100.88,6100.88,39290,803,5644,
2004-10-05_09:18,6107.25,6107.25,6107.25,6107.25,30914,675,5317,
2004-10-05_09:19,6108.44,6108.44,6108.44,6108.44,39843,874,5702,
2004-10-05_09:20,6111.23,6111.23,6111.23,6111.23,38431,795,6091,
2004-10-05_09:21,6104.22,6104.22,6104.22,6104.22,34282,701,5440,
2004-10-05_09:22,6098.33,6098.33,6098.33,6098.33,31365,630,5228,
2004-10-05_09:23,6100.24,6100.24,6100.24,6100.24,34948,733,5294,
2004-10-05_09:24,6090.07,6090.07,6090.07,6090.07,32083,648,5127,
2004-10-05_09:25,6091.05,6091.05,6091.05,6091.05,36355,807,5553,
2004-10-05_09:26,6079.69,6079.69,6079.69,6079.69,30810,690,4645,
2004-10-05_09:27,6080.78,6080.78,6080.78,6080.78,30561,643,4890,
2004-10-05_09:28,6074.92,6074.92,6074.92,6074.92,32734,734,4912,
2004-10-05_09:29,6078.54,6078.54,6078.54,6078.54,30155,663,4846,
2004-10-05_09:30,6080.15,6080.15,6080.15,6080.15,30207,648,4779,
2004-10-05_09:31,6080.95,6080.95,6080.95,6080.95,27258,500,4500,
2004-10-05_09:32,6084.13,6084.13,6084.13,6084.13,29390,617,4632,
2004-10-05_09:33,6085.56,6085.56,6085.56,6085.56,23936,568,4090,
2004-10-05_09:34,6092.28,6092.28,6092.28,6092.28,28340,573,4224,
2004-10-05_09:35,6088.30,6088.30,6088.30,6088.30,23999,555,4088,
2004-10-05_09:36,6088.73,6088.73,6088.73,6088.73,19413,411,3644,
2004-10-05_09:37,6091.75,6091.75,6091.75,6091.75,18984,395,3424,
2004-10-05_09:38,6092.82,6092.82,6092.82,6092.82,21289,447,3535,
2004-10-05_09:39,6096.14,6096.14,6096.14,6096.14,21692,475,3494,
2004-10-05_09:40,6087.19,6087.19,6087.19,6087.19,18736,378,3211,
2004-10-05_09:41,6086.96,6086.96,6086.96,6086.96,18618,420,3351,
2004-10-05_09:42,6084.83,6084.83,6084.83,6084.83,18416,383,3023,
2004-10-05_09:43,6085.57,6085.57,6085.57,6085.57,19310,401,3153,
2004-10-05_09:44,6084.00,6084.00,6084.00,6084.00,16606,371,2981,
2004-10-05_09:45,6081.31,6081.31,6081.31,6081.31,16970,377,2876,
2004-10-05_09:46,6079.69,6079.69,6079.69,6079.69,17280,388,3000,
2004-10-05_09:47,6080.53,6080.53,6080.53,6080.53,19909,434,3382,
2004-10-05_09:48,6077.61,6077.61,6077.61,6077.61,19906,429,3265,
2004-10-05_09:49,6077.46,6077.46,6077.46,6077.46,18189,402,2893,
2004-10-05_09:50,6078.61,6078.61,6078.61,6078.61,18149,410,3022,
2004-10-05_09:51,6071.87,6071.87,6071.87,6071.87,16549,362,2666,
2004-10-05_09:52,6075.39,6075.39,6075.39,6075.39,14206,304,2425,
2004-10-05_09:53,6078.76,6078.76,6078.76,6078.76,13276,305,2488,
2004-10-05_09:54,6080.21,6080.21,6080.21,6080.21,17060,409,2972,
2004-10-05_09:55,6079.26,6079.26,6079.26,6079.26,14869,346,2685,
2004-10-05_09:56,6079.45,6079.45,6079.45,6079.45,15980,356,2779,
2004-10-05_09:57,6089.13,6089.13,6089.13,6089.13,21743,512,3156,
2004-10-05_09:58,6090.92,6090.92,6090.92,6090.92,21685,484,3748,
2004-10-05_09:59,6092.60,6092.60,6092.60,6092.60,21298,459,3563,
2004-10-05_10:00,6090.22,6090.22,6090.22,6090.22,21347,453,3571,
2004-10-05_10:01,6090.38,6090.38,6090.38,6090.38,19211,451,3290,
2004-10-05_10:02,6091.06,6091.06,6091.06,6091.06,17666,388,2866,
2004-10-05_10:03,6091.36,6091.36,6091.36,6091.36,16316,340,2519,
2004-10-05_10:04,6088.22,6088.22,6088.22,6088.22,14317,285,2434,
2004-10-05_10:05,6090.53,6090.53,6090.53,6090.53,13318,290,2405,
2004-10-05_10:06,6088.47,6088.47,6088.47,6088.47,14058,280,2302,
2004-10-05_10:07,6090.00,6090.00,6090.00,6090.00,11367,251,2146,
2004-10-05_10:08,6088.27,6088.27,6088.27,6088.27,15161,298,2463,
2004-10-05_10:09,6088.83,6088.83,6088.83,6088.83,14369,310,2479,
2004-10-05_10:10,6087.14,6087.14,6087.14,6087.14,13999,280,2468,
2004-10-05_10:11,6085.34,6085.34,6085.34,6085.34,14019,293,2554,
2004-10-05_10:12,6087.09,6087.09,6087.09,6087.09,14819,314,2447,
2004-10-05_10:13,6088.59,6088.59,6088.59,6088.59,13897,282,2381,
2004-10-05_10:14,6087.36,6087.36,6087.36,6087.36,11583,259,2231,
2004-10-05_10:15,6087.81,6087.81,6087.81,6087.81,12722,269,2276,
2004-10-05_10:16,6087.74,6087.74,6087.74,6087.74,11867,237,1992,
2004-10-05_10:17,6084.88,6084.88,6084.88,6084.88,12551,292,2103,
2004-10-05_10:18,6087.92,6087.92,6087.92,6087.92,13938,328,2184,
2004-10-05_10:19,6083.41,6083.41,6083.41,6083.41,17000,338,2135,
2004-10-05_10:20,6083.57,6083.57,6083.57,6083.57,13025,267,2008,
2004-10-05_10:21,6083.15,6083.15,6083.15,6083.15,12351,267,1891,
2004-10-05_10:22,6084.76,6084.76,6084.76,6084.76,12917,290,1986,
2004-10-05_10:23,6081.72,6081.72,6081.72,6081.72,11408,213,1728,
2004-10-05_10:24,6087.87,6087.87,6087.87,6087.87,11622,263,2032,
2004-10-05_10:25,6082.66,6082.66,6082.66,6082.66,10074,220,1716,
2004-10-05_10:26,6091.77,6091.77,6091.77,6091.77,8808,199,1716,
2004-10-05_10:27,6083.35,6083.35,6083.35,6083.35,8852,215,1496,
2004-10-05_10:28,6083.52,6083.52,6083.52,6083.52,10160,210,1624,
2004-10-05_10:29,6081.88,6081.88,6081.88,6081.88,12331,264,1824,
2004-10-05_10:30,6083.55,6083.55,6083.55,6083.55,16065,420,2494,
2004-10-05_10:31,6081.87,6081.87,6081.87,6081.87,10627,244,1934,
2004-10-05_10:32,6079.71,6079.71,6079.71,6079.71,12547,247,2041,
2004-10-05_10:33,6079.32,6079.32,6079.32,6079.32,13248,287,2121,
2004-10-05_10:34,6078.21,6078.21,6078.21,6078.21,10335,242,2037,
2004-10-05_10:35,6075.58,6075.58,6075.58,6075.58,9934,207,1873,
2004-10-05_10:36,6073.44,6073.44,6073.44,6073.44,11269,240,1971,
2004-10-05_10:37,6073.96,6073.96,6073.96,6073.96,16600,401,2408,
2004-10-05_10:38,6070.51,6070.51,6070.51,6070.51,15110,334,2500,
2004-10-05_10:39,6072.65,6072.65,6072.65,6072.65,13643,280,2417,
2004-10-05_10:40,6069.03,6069.03,6069.03,6069.03,17810,374,2790,
2004-10-05_10:41,6068.60,6068.60,6068.60,6068.60,12641,290,2316,
2004-10-05_10:42,6076.59,6076.59,6076.59,6076.59,13113,294,2261,
2004-10-05_10:43,6068.47,6068.47,6068.47,6068.47,12529,276,2190,
2004-10-05_10:44,6070.79,6070.79,6070.79,6070.79,10140,250,1953,
2004-10-05_10:45,6077.40,6077.40,6077.40,6077.40,9136,206,1804,
2004-10-05_10:46,6069.51,6069.51,6069.51,6069.51,8854,186,1696,
2004-10-05_10:47,6072.11,6072.11,6072.11,6072.11,8084,175,1545,
2004-10-05_10:48,6073.90,6073.90,6073.90,6073.90,7995,181,1533,
2004-10-05_10:49,6075.83,6075.83,6075.83,6075.83,6681,155,1359,
2004-10-05_10:50,6072.21,6072.21,6072.21,6072.21,6386,126,1163,
2004-10-05_10:51,6067.14,6067.14,6067.14,6067.14,8087,161,1443,
2004-10-05_10:52,6074.94,6074.94,6074.94,6074.94,10511,223,1802,
2004-10-05_10:53,6073.61,6073.61,6073.61,6073.61,13941,293,2340,
2004-10-05_10:54,6067.91,6067.91,6067.91,6067.91,8417,192,1647,
2004-10-05_10:55,6072.02,6072.02,6072.02,6072.02,8468,181,1532,
2004-10-05_10:56,6067.79,6067.79,6067.79,6067.79,9609,205,1703,
2004-10-05_10:57,6073.61,6073.61,6073.61,6073.61,10921,261,1645,
2004-10-05_10:58,6074.57,6074.57,6074.57,6074.57,11276,243,1854,
2004-10-05_10:59,6073.63,6073.63,6073.63,6073.63,10271,208,1655,
2004-10-05_11:00,6072.66,6072.66,6072.66,6072.66,11220,244,1782,
2004-10-05_11:01,6069.98,6069.98,6069.98,6069.98,11280,194,1459,
2004-10-05_11:02,6070.07,6070.07,6070.07,6070.07,8062,173,1304,
2004-10-05_11:03,6070.11,6070.11,6070.11,6070.11,7556,160,1361,
2004-10-05_11:04,6067.37,6067.37,6067.37,6067.37,8570,174,1585,
2004-10-05_11:05,6071.76,6071.76,6071.76,6071.76,7188,139,1297,
2004-10-05_11:06,6073.55,6073.55,6073.55,6073.55,8088,196,1353,
2004-10-05_11:07,6072.07,6072.07,6072.07,6072.07,9682,235,1547,
2004-10-05_11:08,6070.94,6070.94,6070.94,6070.94,8322,186,1220,
2004-10-05_11:09,6073.15,6073.15,6073.15,6073.15,9133,217,1407,
2004-10-05_11:10,6071.74,6071.74,6071.74,6071.74,6785,148,1440,
2004-10-05_11:11,6071.21,6071.21,6071.21,6071.21,8089,192,1405,
2004-10-05_11:12,6072.86,6072.86,6072.86,6072.86,8615,195,1357,
2004-10-05_11:13,6072.73,6072.73,6072.73,6072.73,9579,185,1502,
2004-10-05_11:14,6072.91,6072.91,6072.91,6072.91,9899,230,1722,
2004-10-05_11:15,6071.57,6071.57,6071.57,6071.57,9631,233,1718,
2004-10-05_11:16,6073.08,6073.08,6073.08,6073.08,9361,248,1618,
2004-10-05_11:17,6082.18,6082.18,6082.18,6082.18,11941,283,1933,
2004-10-05_11:18,6078.96,6078.96,6078.96,6078.96,11837,261,2091,
2004-10-05_11:19,6081.91,6081.91,6081.91,6081.91,18377,393,2858,
2004-10-05_11:20,6083.03,6083.03,6083.03,6083.03,16907,368,2509,
2004-10-05_11:21,6082.97,6082.97,6082.97,6082.97,18215,413,2910,
2004-10-05_11:22,6085.76,6085.76,6085.76,6085.76,15891,349,2377,
2004-10-05_11:23,6088.81,6088.81,6088.81,6088.81,13866,312,2309,
2004-10-05_11:24,6086.20,6086.20,6086.20,6086.20,13187,297,2255,
2004-10-05_11:25,6088.62,6088.62,6088.62,6088.62,12040,252,2252,
2004-10-05_11:26,6087.60,6087.60,6087.60,6087.60,10098,214,1865,
2004-10-05_11:27,6085.07,6085.07,6085.07,6085.07,10512,212,1758,
2004-10-05_11:28,6086.28,6086.28,6086.28,6086.28,8772,183,1499,
2004-10-05_11:29,6087.61,6087.61,6087.61,6087.61,10652,221,1563,
2004-10-05_11:30,6084.01,6084.01,6084.01,6084.01,8414,170,1469,
2004-10-05_11:31,6081.92,6081.92,6081.92,6081.92,9955,211,1589,
2004-10-05_11:32,6077.09,6077.09,6077.09,6077.09,8717,203,1468,
2004-10-05_11:33,6078.82,6078.82,6078.82,6078.82,9936,212,1488,
2004-10-05_11:34,6078.83,6078.83,6078.83,6078.83,8027,172,1336,
2004-10-05_11:35,6079.09,6079.09,6079.09,6079.09,8999,194,1408,
2004-10-05_11:36,6087.88,6087.88,6087.88,6087.88,10165,214,1457,
2004-10-05_11:37,6084.99,6084.99,6084.99,6084.99,8824,172,1312,
2004-10-05_11:38,6082.85,6082.85,6082.85,6082.85,8668,230,1419,
2004-10-05_11:39,6083.69,6083.69,6083.69,6083.69,12022,287,1761,
2004-10-05_11:40,6082.92,6082.92,6082.92,6082.92,11291,261,1832,
2004-10-05_11:41,6084.56,6084.56,6084.56,6084.56,9845,222,1511,
2004-10-05_11:42,6086.37,6086.37,6086.37,6086.37,10760,230,1774,
2004-10-05_11:43,6081.07,6081.07,6081.07,6081.07,9951,223,1566,
2004-10-05_11:44,6090.15,6090.15,6090.15,6090.15,10081,219,1707,
2004-10-05_11:45,6088.03,6088.03,6088.03,6088.03,9973,225,1424,
2004-10-05_11:46,6087.96,6087.96,6087.96,6087.96,6964,147,1188,
2004-10-05_11:47,6084.75,6084.75,6084.75,6084.75,6053,121,1209,
2004-10-05_11:48,6086.81,6086.81,6086.81,6086.81,6776,177,1239,
2004-10-05_11:49,6084.10,6084.10,6084.10,6084.10,7788,172,1453,
2004-10-05_11:50,6087.22,6087.22,6087.22,6087.22,7712,194,1474,
2004-10-05_11:51,6084.06,6084.06,6084.06,6084.06,6732,145,1247,
2004-10-05_11:52,6083.87,6083.87,6083.87,6083.87,6534,138,1127,
2004-10-05_11:53,6086.72,6086.72,6086.72,6086.72,7088,169,1177,
2004-10-05_11:54,6084.14,6084.14,6084.14,6084.14,7552,156,1238,
2004-10-05_11:55,6085.85,6085.85,6085.85,6085.85,8096,159,1395,
2004-10-05_11:56,6084.54,6084.54,6084.54,6084.54,8090,198,1383,
2004-10-05_11:57,6079.03,6079.03,6079.03,6079.03,12049,312,1654,
2004-10-05_11:58,6078.66,6078.66,6078.66,6078.66,14773,338,1755,
2004-10-05_11:59,6074.61,6074.61,6074.61,6074.61,13383,287,1885,
2004-10-05_12:00,6070.17,6070.17,6070.17,6070.17,11116,250,1962,
2004-10-05_12:01,6070.29,6070.29,6070.29,6070.29,9811,229,1780,
2004-10-05_12:02,6070.64,6070.64,6070.64,6070.64,13852,297,2036,
2004-10-05_12:03,6069.37,6069.37,6069.37,6069.37,14246,329,2134,
2004-10-05_12:04,6065.85,6065.85,6065.85,6065.85,13055,295,2102,
2004-10-05_12:05,6066.96,6066.96,6066.96,6066.96,10541,240,1763,
2004-10-05_12:06,6068.88,6068.88,6068.88,6068.88,11165,261,1969,
2004-10-05_12:07,6075.53,6075.53,6075.53,6075.53,10711,254,1867,
2004-10-05_12:08,6063.01,6063.01,6063.01,6063.01,10776,308,1791,
2004-10-05_12:09,6065.65,6065.65,6065.65,6065.65,10014,215,1738,
2004-10-05_12:10,6066.08,6066.08,6066.08,6066.08,10128,211,1539,
2004-10-05_12:11,6068.08,6068.08,6068.08,6068.08,5189,127,1179,
2004-10-05_12:12,6063.89,6063.89,6063.89,6063.89,4807,116,1050,
2004-10-05_12:13,6066.46,6066.46,6066.46,6066.46,6634,160,1110,
2004-10-05_12:14,6063.41,6063.41,6063.41,6063.41,8198,175,1344,
2004-10-05_12:15,6068.63,6068.63,6068.63,6068.63,6525,156,1307,
2004-10-05_12:16,6065.59,6065.59,6065.59,6065.59,6503,151,1183,
2004-10-05_12:17,6073.90,6073.90,6073.90,6073.90,8082,201,1400,
2004-10-05_12:18,6078.42,6078.42,6078.42,6078.42,12024,334,1891,
2004-10-05_12:19,6077.12,6077.12,6077.12,6077.12,8894,209,1487,
2004-10-05_12:20,6075.99,6075.99,6075.99,6075.99,7881,173,1353,
2004-10-05_12:21,6077.16,6077.16,6077.16,6077.16,5945,124,1206,
2004-10-05_12:22,6071.95,6071.95,6071.95,6071.95,6935,166,1270,
2004-10-05_12:23,6081.26,6081.26,6081.26,6081.26,8684,220,1471,
2004-10-05_12:24,6078.85,6078.85,6078.85,6078.85,9197,195,1429,
2004-10-05_12:25,6080.70,6080.70,6080.70,6080.70,9818,218,1588,
2004-10-05_12:26,6078.48,6078.48,6078.48,6078.48,9336,185,1387,
2004-10-05_12:27,6077.80,6077.80,6077.80,6077.80,6467,147,1212,
2004-10-05_12:28,6077.47,6077.47,6077.47,6077.47,6762,132,1219,
2004-10-05_12:29,6074.48,6074.48,6074.48,6074.48,8261,157,1398,
2004-10-05_12:30,6077.47,6077.47,6077.47,6077.47,6656,150,1275,
2004-10-05_12:31,6078.73,6078.73,6078.73,6078.73,8396,210,1381,
2004-10-05_12:32,6079.09,6079.09,6079.09,6079.09,8283,203,1490,
2004-10-05_12:33,6073.93,6073.93,6073.93,6073.93,9293,180,1472,
2004-10-05_12:34,6075.30,6075.30,6075.30,6075.30,10481,217,1576,
2004-10-05_12:35,6080.03,6080.03,6080.03,6080.03,10047,220,1670,
2004-10-05_12:36,6074.59,6074.59,6074.59,6074.59,12799,294,2055,
2004-10-05_12:37,6072.79,6072.79,6072.79,6072.79,10518,259,1867,
2004-10-05_12:38,6078.01,6078.01,6078.01,6078.01,11742,293,1882,
2004-10-05_12:39,6076.51,6076.51,6076.51,6076.51,11553,253,1973,
2004-10-05_12:40,6073.13,6073.13,6073.13,6073.13,11929,273,2131,
2004-10-05_12:41,6073.09,6073.09,6073.09,6073.09,10424,222,1822,
2004-10-05_12:42,6072.61,6072.61,6072.61,6072.61,9917,198,1689,
2004-10-05_12:43,6073.86,6073.86,6073.86,6073.86,15064,345,2098,
2004-10-05_12:44,6070.79,6070.79,6070.79,6070.79,10606,226,1791,
2004-10-05_12:45,6071.63,6071.63,6071.63,6071.63,8536,173,1485,
2004-10-05_12:46,6072.80,6072.80,6072.80,6072.80,8766,199,1522,
2004-10-05_12:47,6070.97,6070.97,6070.97,6070.97,9694,214,1691,
2004-10-05_12:48,6073.15,6073.15,6073.15,6073.15,11577,226,1832,
2004-10-05_12:49,6071.31,6071.31,6071.31,6071.31,9012,162,1519,
2004-10-05_12:50,6069.27,6069.27,6069.27,6069.27,10615,198,1592,
2004-10-05_12:51,6069.96,6069.96,6069.96,6069.96,12826,254,1981,
2004-10-05_12:52,6071.76,6071.76,6071.76,6071.76,12483,238,1927,
2004-10-05_12:53,6071.96,6071.96,6071.96,6071.96,10168,205,1926,
2004-10-05_12:54,6073.06,6073.06,6073.06,6073.06,8463,161,1510,
2004-10-05_12:55,6074.55,6074.55,6074.55,6074.55,10913,255,1951,
2004-10-05_12:56,6076.39,6076.39,6076.39,6076.39,9016,208,1587,
2004-10-05_12:57,6069.39,6069.39,6069.39,6069.39,8834,180,1630,
2004-10-05_12:58,6076.10,6076.10,6076.10,6076.10,10212,263,1730,
2004-10-05_12:59,6074.81,6074.81,6074.81,6074.81,12498,269,1956,
2004-10-05_13:00,6073.39,6073.39,6073.39,6073.39,13949,302,1990,
2004-10-05_13:01,6077.02,6077.02,6077.02,6077.02,12966,273,2030,
2004-10-05_13:02,6076.98,6076.98,6076.98,6076.98,10884,240,1944,
2004-10-05_13:03,6074.62,6074.62,6074.62,6074.62,17143,400,2255,
2004-10-05_13:04,6079.91,6079.91,6079.91,6079.91,16915,360,2601,
2004-10-05_13:05,6073.91,6073.91,6073.91,6073.91,17254,364,2673,
2004-10-05_13:06,6078.32,6078.32,6078.32,6078.32,15421,326,2517,
2004-10-05_13:07,6078.11,6078.11,6078.11,6078.11,16263,357,2711,
2004-10-05_13:08,6079.33,6079.33,6079.33,6079.33,13021,261,2296,
2004-10-05_13:09,6076.73,6076.73,6076.73,6076.73,16161,329,2428,
2004-10-05_13:10,6074.46,6074.46,6074.46,6074.46,14261,323,2383,
2004-10-05_13:11,6072.07,6072.07,6072.07,6072.07,12693,293,2358,
2004-10-05_13:12,6070.14,6070.14,6070.14,6070.14,17590,374,2418,
2004-10-05_13:13,6076.44,6076.44,6076.44,6076.44,15935,341,2747,
2004-10-05_13:14,6073.34,6073.34,6073.34,6073.34,15619,333,2807,
2004-10-05_13:15,6076.11,6076.11,6076.11,6076.11,18916,421,3076,
2004-10-05_13:16,6073.85,6073.85,6073.85,6073.85,19676,427,3160,
2004-10-05_13:17,6075.25,6075.25,6075.25,6075.25,19968,409,3148,
2004-10-05_13:18,6078.92,6078.92,6078.92,6078.92,20386,418,3379,
2004-10-05_13:19,6079.42,6079.42,6079.42,6079.42,17190,358,2795,
2004-10-05_13:20,6080.26,6080.26,6080.26,6080.26,18716,402,3391,
2004-10-05_13:21,6077.54,6077.54,6077.54,6077.54,18294,391,2999,
2004-10-05_13:22,6082.64,6082.64,6082.64,6082.64,29715,661,4352,
2004-10-05_13:23,6077.59,6077.59,6077.59,6077.59,29291,669,4457,
2004-10-05_13:24,6085.19,6085.19,6085.19,6085.19,29701,638,5182,
2004-10-05_13:25,6084.88,6084.88,6084.88,6084.88,40880,830,6186,
2004-10-05_13:26,6084.88,6084.88,6084.88,6084.88,0,0,0,
2004-10-05_13:27,6084.88,6084.88,6084.88,6084.88,0,0,0,
2004-10-05_13:28,6084.88,6084.88,6084.88,6084.88,0,0,0,
2004-10-05_13:29,6084.88,6084.88,6084.88,6084.88,0,0,0,
2004-10-05_13:30,6081.01,6081.01,6081.01,6081.01,231326,4999,36037,
2004-10-06_09:01,6093.22,6093.22,6093.22,6093.22,104619,2018,16611,
2004-10-06_09:02,6096.51,6096.51,6096.51,6096.51,37328,726,5549,
2004-10-06_09:03,6094.20,6094.20,6094.20,6094.20,40122,816,6382,
2004-10-06_09:04,6098.34,6098.34,6098.34,6098.34,40385,839,6347,
2004-10-06_09:05,6099.28,6099.28,6099.28,6099.28,36688,790,6056,
2004-10-06_09:06,6100.27,6100.27,6100.27,6100.27,33316,699,5687,
2004-10-06_09:07,6103.54,6103.54,6103.54,6103.54,38025,816,5615,
2004-10-06_09:08,6100.79,6100.79,6100.79,6100.79,33061,735,5315,
2004-10-06_09:09,6100.15,6100.15,6100.15,6100.15,32383,705,4954,
2004-10-06_09:10,6101.89,6101.89,6101.89,6101.89,30676,613,5036,
2004-10-06_09:11,6101.57,6101.57,6101.57,6101.57,29147,643,4896,
2004-10-06_09:12,6102.18,6102.18,6102.18,6102.18,33062,712,5121,
2004-10-06_09:13,6102.22,6102.22,6102.22,6102.22,33438,753,5231,
2004-10-06_09:14,6101.33,6101.33,6101.33,6101.33,39462,880,5643,
2004-10-06_09:15,6102.43,6102.43,6102.43,6102.43,38872,860,6028,
2004-10-06_09:16,6107.85,6107.85,6107.85,6107.85,36293,829,5591,
2004-10-06_09:17,6100.42,6100.42,6100.42,6100.42,33473,733,5136,
2004-10-06_09:18,6105.03,6105.03,6105.03,6105.03,30602,675,4995,
2004-10-06_09:19,6097.89,6097.89,6097.89,6097.89,28960,570,4506,
2004-10-06_09:20,6099.97,6099.97,6099.97,6099.97,28429,571,4263,
2004-10-06_09:21,6099.17,6099.17,6099.17,6099.17,26209,544,4344,
2004-10-06_09:22,6097.84,6097.84,6097.84,6097.84,27632,576,4298,
2004-10-06_09:23,6098.11,6098.11,6098.11,6098.11,27074,565,4285,
2004-10-06_09:24,6101.42,6101.42,6101.42,6101.42,31259,660,4598,
2004-10-06_09:25,6099.49,6099.49,6099.49,6099.49,35399,804,5136,
2004-10-06_09:26,6102.19,6102.19,6102.19,6102.19,34279,774,5065,
2004-10-06_09:27,6101.69,6101.69,6101.69,6101.69,37838,816,5498,
2004-10-06_09:28,6108.56,6108.56,6108.56,6108.56,35991,744,5289,
2004-10-06_09:29,6108.58,6108.58,6108.58,6108.58,38086,772,5141,
2004-10-06_09:30,6105.72,6105.72,6105.72,6105.72,39731,813,5435,
2004-10-06_09:31,6109.88,6109.88,6109.88,6109.88,42097,792,5642,
2004-10-06_09:32,6106.36,6106.36,6106.36,6106.36,33970,699,5064,
2004-10-06_09:33,6106.10,6106.10,6106.10,6106.10,34861,699,4879,
2004-10-06_09:34,6106.43,6106.43,6106.43,6106.43,38118,849,5155,
2004-10-06_09:35,6105.70,6105.70,6105.70,6105.70,36823,864,5285,
2004-10-06_09:36,6107.43,6107.43,6107.43,6107.43,30955,684,4685,
2004-10-06_09:37,6104.04,6104.04,6104.04,6104.04,31515,674,4775,
2004-10-06_09:38,6103.92,6103.92,6103.92,6103.92,33657,742,4817,
2004-10-06_09:39,6104.72,6104.72,6104.72,6104.72,32022,748,4878,
2004-10-06_09:40,6104.36,6104.36,6104.36,6104.36,37011,799,5333,
2004-10-06_09:41,6105.14,6105.14,6105.14,6105.14,37674,840,5093,
2004-10-06_09:42,6102.73,6102.73,6102.73,6102.73,35001,750,5074,
2004-10-06_09:43,6102.75,6102.75,6102.75,6102.75,27685,596,4648,
2004-10-06_09:44,6099.41,6099.41,6099.41,6099.41,27049,566,4402,
2004-10-06_09:45,6096.55,6096.55,6096.55,6096.55,28970,611,4521,
2004-10-06_09:46,6097.63,6097.63,6097.63,6097.63,31038,622,4766,
2004-10-06_09:47,6095.56,6095.56,6095.56,6095.56,29444,647,4669,
2004-10-06_09:48,6092.87,6092.87,6092.87,6092.87,28621,631,4633,
2004-10-06_09:49,6094.42,6094.42,6094.42,6094.42,27292,594,4338,
2004-10-06_09:50,6095.87,6095.87,6095.87,6095.87,28458,610,4421,
2004-10-06_09:51,6091.40,6091.40,6091.40,6091.40,23795,545,3991,
2004-10-06_09:52,6092.50,6092.50,6092.50,6092.50,22024,473,3655,
2004-10-06_09:53,6093.77,6093.77,6093.77,6093.77,21322,456,3390,
2004-10-06_09:54,6093.42,6093.42,6093.42,6093.42,21470,450,3715,
2004-10-06_09:55,6092.51,6092.51,6092.51,6092.51,18868,393,3268,
2004-10-06_09:56,6091.16,6091.16,6091.16,6091.16,18802,387,3245,
2004-10-06_09:57,6091.63,6091.63,6091.63,6091.63,17241,369,2980,
2004-10-06_09:58,6095.52,6095.52,6095.52,6095.52,18858,410,2968,
2004-10-06_09:59,6092.36,6092.36,6092.36,6092.36,18083,407,2903,
2004-10-06_10:00,6093.55,6093.55,6093.55,6093.55,18423,385,2768,
2004-10-06_10:01,6095.38,6095.38,6095.38,6095.38,17642,391,2920,
2004-10-06_10:02,6102.75,6102.75,6102.75,6102.75,19110,438,3144,
2004-10-06_10:03,6102.40,6102.40,6102.40,6102.40,22562,489,3747,
2004-10-06_10:04,6109.93,6109.93,6109.93,6109.93,26699,577,4282,
2004-10-06_10:05,6112.78,6112.78,6112.78,6112.78,23059,506,3892,
2004-10-06_10:06,6111.20,6111.20,6111.20,6111.20,21805,493,3690,
2004-10-06_10:07,6111.27,6111.27,6111.27,6111.27,24969,542,3711,
2004-10-06_10:08,6109.36,6109.36,6109.36,6109.36,26218,528,3560,
2004-10-06_10:09,6106.35,6106.35,6106.35,6106.35,23664,529,3577,
2004-10-06_10:10,6111.72,6111.72,6111.72,6111.72,27263,612,3878,
2004-10-06_10:11,6112.74,6112.74,6112.74,6112.74,25375,561,3484,
2004-10-06_10:12,6115.57,6115.57,6115.57,6115.57,22218,452,3301,
2004-10-06_10:13,6120.01,6120.01,6120.01,6120.01,25628,595,3866,
2004-10-06_10:14,6122.27,6122.27,6122.27,6122.27,36677,878,4899,
2004-10-06_10:15,6127.93,6127.93,6127.93,6127.93,30460,688,4450,
2004-10-06_10:16,6129.46,6129.46,6129.46,6129.46,30621,646,4340,
2004-10-06_10:17,6130.88,6130.88,6130.88,6130.88,39760,897,5236,
2004-10-06_10:18,6134.44,6134.44,6134.44,6134.44,50018,951,6240,
2004-10-06_10:19,6135.55,6135.55,6135.55,6135.55,39052,775,5606,
2004-10-06_10:20,6132.95,6132.95,6132.95,6132.95,35785,696,4691,
2004-10-06_10:21,6135.40,6135.40,6135.40,6135.40,36575,752,4806,
2004-10-06_10:22,6134.58,6134.58,6134.58,6134.58,32823,723,4886,
2004-10-06_10:23,6127.53,6127.53,6127.53,6127.53,28622,624,3989,
2004-10-06_10:24,6130.90,6130.90,6130.90,6130.90,21307,437,3306,
2004-10-06_10:25,6128.83,6128.83,6128.83,6128.83,22414,477,3344,
2004-10-06_10:26,6129.42,6129.42,6129.42,6129.42,23483,486,3480,
2004-10-06_10:27,6133.23,6133.23,6133.23,6133.23,21091,516,3312,
2004-10-06_10:28,6126.20,6126.20,6126.20,6126.20,22806,475,3108,
2004-10-06_10:29,6129.54,6129.54,6129.54,6129.54,22701,492,3436,
2004-10-06_10:30,6132.50,6132.50,6132.50,6132.50,25202,553,3738,
2004-10-06_10:31,6127.85,6127.85,6127.85,6127.85,21603,471,3385,
2004-10-06_10:32,6131.99,6131.99,6131.99,6131.99,24981,533,3687,
2004-10-06_10:33,6132.68,6132.68,6132.68,6132.68,22869,506,3707,
2004-10-06_10:34,6131.35,6131.35,6131.35,6131.35,22407,489,3361,
2004-10-06_10:35,6130.91,6130.91,6130.91,6130.91,28235,605,4217,
2004-10-06_10:36,6134.62,6134.62,6134.62,6134.62,29879,679,4971,
2004-10-06_10:37,6128.21,6128.21,6128.21,6128.21,33799,763,5072,
2004-10-06_10:38,6134.28,6134.28,6134.28,6134.28,30660,753,5105,
2004-10-06_10:39,6131.72,6131.72,6131.72,6131.72,31154,727,5422,
2004-10-06_10:40,6123.71,6123.71,6123.71,6123.71,28373,641,4809,
2004-10-06_10:41,6118.79,6118.79,6118.79,6118.79,24109,530,4121,
2004-10-06_10:42,6114.56,6114.56,6114.56,6114.56,29267,682,4669,
2004-10-06_10:43,6119.20,6119.20,6119.20,6119.20,31601,685,4963,
2004-10-06_10:44,6118.17,6118.17,6118.17,6118.17,29364,642,4540,
2004-10-06_10:45,6110.09,6110.09,6110.09,6110.09,24583,505,3951,
2004-10-06_10:46,6109.17,6109.17,6109.17,6109.17,23424,488,3865,
2004-10-06_10:47,6103.29,6103.29,6103.29,6103.29,25085,492,3560,
2004-10-06_10:48,6111.65,6111.65,6111.65,6111.65,20068,416,3229,
2004-10-06_10:49,6115.94,6115.94,6115.94,6115.94,21005,425,3315,
2004-10-06_10:50,6109.10,6109.10,6109.10,6109.10,18773,431,2855,
2004-10-06_10:51,6109.21,6109.21,6109.21,6109.21,20411,417,3033,
2004-10-06_10:52,6113.46,6113.46,6113.46,6113.46,21962,436,3095,
2004-10-06_10:53,6108.72,6108.72,6108.72,6108.72,17990,372,2740,
2004-10-06_10:54,6110.25,6110.25,6110.25,6110.25,14292,318,2367,
2004-10-06_10:55,6107.90,6107.90,6107.90,6107.90,17286,414,2605,
2004-10-06_10:56,6105.38,6105.38,6105.38,6105.38,17450,378,2599,
2004-10-06_10:57,6110.73,6110.73,6110.73,6110.73,15068,316,2430,
2004-10-06_10:58,6100.16,6100.16,6100.16,6100.16,17645,379,2478,
2004-10-06_10:59,6102.41,6102.41,6102.41,6102.41,17781,387,2584,
2004-10-06_11:00,6100.27,6100.27,6100.27,6100.27,21987,450,3016,
2004-10-06_11:01,6096.55,6096.55,6096.55,6096.55,18905,375,2972,
2004-10-06_11:02,6094.35,6094.35,6094.35,6094.35,20790,464,3148,
2004-10-06_11:03,6091.99,6091.99,6091.99,6091.99,21057,458,3256,
2004-10-06_11:04,6095.01,6095.01,6095.01,6095.01,22584,494,3294,
2004-10-06_11:05,6101.74,6101.74,6101.74,6101.74,20334,413,3173,
2004-10-06_11:06,6099.89,6099.89,6099.89,6099.89,15338,319,2727,
2004-10-06_11:07,6104.40,6104.40,6104.40,6104.40,14660,302,2640,
2004-10-06_11:08,6102.24,6102.24,6102.24,6102.24,17528,334,2710,
2004-10-06_11:09,6102.44,6102.44,6102.44,6102.44,21991,470,2796,
2004-10-06_11:10,6109.82,6109.82,6109.82,6109.82,18405,470,2722,
2004-10-06_11:11,6107.82,6107.82,6107.82,6107.82,14178,351,2356,
2004-10-06_11:12,6110.46,6110.46,6110.46,6110.46,13032,297,2195,
2004-10-06_11:13,6108.18,6108.18,6108.18,6108.18,13491,306,2160,
2004-10-06_11:14,6107.98,6107.98,6107.98,6107.98,10824,232,1913,
2004-10-06_11:15,6109.63,6109.63,6109.63,6109.63,12324,262,1976,
2004-10-06_11:16,6108.36,6108.36,6108.36,6108.36,11213,241,1857,
2004-10-06_11:17,6107.76,6107.76,6107.76,6107.76,11697,272,1766,
2004-10-06_11:18,6107.39,6107.39,6107.39,6107.39,9736,203,1671,
2004-10-06_11:19,6107.16,6107.16,6107.16,6107.16,11507,232,1804,
2004-10-06_11:20,6107.68,6107.68,6107.68,6107.68,11982,258,1766,
2004-10-06_11:21,6103.68,6103.68,6103.68,6103.68,10644,226,1803,
2004-10-06_11:22,6106.11,6106.11,6106.11,6106.11,9557,196,1581,
2004-10-06_11:23,6107.87,6107.87,6107.87,6107.87,9845,226,1573,
2004-10-06_11:24,6106.50,6106.50,6106.50,6106.50,10713,225,1653,
2004-10-06_11:25,6107.17,6107.17,6107.17,6107.17,10453,220,1683,
2004-10-06_11:26,6106.10,6106.10,6106.10,6106.10,10660,219,1709,
2004-10-06_11:27,6104.98,6104.98,6104.98,6104.98,10028,210,1686,
2004-10-06_11:28,6106.16,6106.16,6106.16,6106.16,9261,176,1530,
2004-10-06_11:29,6110.83,6110.83,6110.83,6110.83,9474,214,1445,
2004-10-06_11:30,6103.61,6103.61,6103.61,6103.61,7316,160,1367,
2004-10-06_11:31,6105.98,6105.98,6105.98,6105.98,7549,169,1249,
2004-10-06_11:32,6105.31,6105.31,6105.31,6105.31,9347,183,1407,
2004-10-06_11:33,6107.22,6107.22,6107.22,6107.22,12010,264,1833,
2004-10-06_11:34,6109.39,6109.39,6109.39,6109.39,13558,307,1949,
2004-10-06_11:35,6111.65,6111.65,6111.65,6111.65,10855,285,2024,
2004-10-06_11:36,6110.71,6110.71,6110.71,6110.71,11906,216,1792,
2004-10-06_11:37,6109.00,6109.00,6109.00,6109.00,12206,300,1942,
2004-10-06_11:38,6113.23,6113.23,6113.23,6113.23,10655,233,1598,
2004-10-06_11:39,6114.77,6114.77,6114.77,6114.77,10692,239,1615,
2004-10-06_11:40,6113.98,6113.98,6113.98,6113.98,9156,183,1591,
2004-10-06_11:41,6112.05,6112.05,6112.05,6112.05,12717,251,1812,
2004-10-06_11:42,6111.80,6111.80,6111.80,6111.80,13332,306,2201,
2004-10-06_11:43,6115.21,6115.21,6115.21,6115.21,14512,339,2484,
2004-10-06_11:44,6118.84,6118.84,6118.84,6118.84,15088,347,2647,
2004-10-06_11:45,6119.62,6119.62,6119.62,6119.62,17125,398,3191,
2004-10-06_11:46,6120.45,6120.45,6120.45,6120.45,22744,501,3787,
2004-10-06_11:47,6119.47,6119.47,6119.47,6119.47,20462,443,3537,
2004-10-06_11:48,6121.91,6121.91,6121.91,6121.91,19066,412,3183,
2004-10-06_11:49,6127.34,6127.34,6127.34,6127.34,21100,443,3557,
2004-10-06_11:50,6122.91,6122.91,6122.91,6122.91,21213,461,3780,
2004-10-06_11:51,6122.79,6122.79,6122.79,6122.79,23620,485,3753,
2004-10-06_11:52,6121.26,6121.26,6121.26,6121.26,20059,397,3461,
2004-10-06_11:53,6122.15,6122.15,6122.15,6122.15,17880,357,2822,
2004-10-06_11:54,6123.19,6123.19,6123.19,6123.19,15488,316,2484,
2004-10-06_11:55,6123.62,6123.62,6123.62,6123.62,16555,359,2757,
2004-10-06_11:56,6117.59,6117.59,6117.59,6117.59,13346,288,2447,
2004-10-06_11:57,6118.98,6118.98,6118.98,6118.98,11925,246,2023,
2004-10-06_11:58,6121.94,6121.94,6121.94,6121.94,12928,336,2250,
2004-10-06_11:59,6123.63,6123.63,6123.63,6123.63,13604,290,2190,
2004-10-06_12:00,6123.61,6123.61,6123.61,6123.61,12738,285,2314,
2004-10-06_12:01,6124.98,6124.98,6124.98,6124.98,11964,275,2194,
2004-10-06_12:02,6124.64,6124.64,6124.64,6124.64,11427,276,2162,
2004-10-06_12:03,6122.86,6122.86,6122.86,6122.86,13378,296,2155,
2004-10-06_12:04,6123.59,6123.59,6123.59,6123.59,14467,336,2326,
2004-10-06_12:05,6120.39,6120.39,6120.39,6120.39,11353,237,1989,
2004-10-06_12:06,6120.50,6120.50,6120.50,6120.50,13425,285,2114,
2004-10-06_12:07,6118.66,6118.66,6118.66,6118.66,12293,269,1993,
2004-10-06_12:08,6120.70,6120.70,6120.70,6120.70,12594,308,2124,
2004-10-06_12:09,6118.56,6118.56,6118.56,6118.56,12365,305,2134,
2004-10-06_12:10,6116.50,6116.50,6116.50,6116.50,15454,385,2253,
2004-10-06_12:11,6116.06,6116.06,6116.06,6116.06,16046,413,2599,
2004-10-06_12:12,6114.08,6114.08,6114.08,6114.08,14047,364,2452,
2004-10-06_12:13,6111.41,6111.41,6111.41,6111.41,12747,291,2311,
2004-10-06_12:14,6111.43,6111.43,6111.43,6111.43,13936,302,2434,
2004-10-06_12:15,6110.06,6110.06,6110.06,6110.06,14693,284,2542,
2004-10-06_12:16,6113.10,6113.10,6113.10,6113.10,16828,374,2556,
2004-10-06_12:17,6115.74,6115.74,6115.74,6115.74,14751,349,2580,
2004-10-06_12:18,6120.18,6120.18,6120.18,6120.18,11079,265,2292,
2004-10-06_12:19,6114.01,6114.01,6114.01,6114.01,12581,281,2130,
2004-10-06_12:20,6120.26,6120.26,6120.26,6120.26,13176,317,2358,
2004-10-06_12:21,6112.26,6112.26,6112.26,6112.26,10538,231,1842,
2004-10-06_12:22,6113.47,6113.47,6113.47,6113.47,9138,197,1621,
2004-10-06_12:23,6112.20,6112.20,6112.20,6112.20,10265,221,1758,
2004-10-06_12:24,6120.93,6120.93,6120.93,6120.93,10934,258,2052,
2004-10-06_12:25,6118.67,6118.67,6118.67,6118.67,9764,227,1766,
2004-10-06_12:26,6118.26,6118.26,6118.26,6118.26,11330,266,2082,
2004-10-06_12:27,6116.88,6116.88,6116.88,6116.88,10423,218,1971,
2004-10-06_12:28,6112.24,6112.24,6112.24,6112.24,12690,276,2029,
2004-10-06_12:29,6117.90,6117.90,6117.90,6117.90,11953,282,2246,
2004-10-06_12:30,6119.25,6119.25,6119.25,6119.25,16300,349,2745,
2004-10-06_12:31,6116.94,6116.94,6116.94,6116.94,14609,329,2754,
2004-10-06_12:32,6117.26,6117.26,6117.26,6117.26,12799,244,2237,
2004-10-06_12:33,6114.82,6114.82,6114.82,6114.82,20349,482,3318,
2004-10-06_12:34,6116.06,6116.06,6116.06,6116.06,14804,313,2727,
2004-10-06_12:35,6118.53,6118.53,6118.53,6118.53,30790,631,4730,
2004-10-06_12:36,6120.70,6120.70,6120.70,6120.70,24172,567,3807,
2004-10-06_12:37,6121.33,6121.33,6121.33,6121.33,23982,510,3868,
2004-10-06_12:38,6122.46,6122.46,6122.46,6122.46,22185,559,3952,
2004-10-06_12:39,6122.10,6122.10,6122.10,6122.10,20635,471,3776,
2004-10-06_12:40,6123.43,6123.43,6123.43,6123.43,17520,409,3518,
2004-10-06_12:41,6120.10,6120.10,6120.10,6120.10,18063,376,3114,
2004-10-06_12:42,6117.78,6117.78,6117.78,6117.78,16407,357,3173,
2004-10-06_12:43,6120.81,6120.81,6120.81,6120.81,17249,364,2991,
2004-10-06_12:44,6124.50,6124.50,6124.50,6124.50,17396,387,3337,
2004-10-06_12:45,6122.75,6122.75,6122.75,6122.75,16248,335,3140,
2004-10-06_12:46,6117.08,6117.08,6117.08,6117.08,19310,435,3167,
2004-10-06_12:47,6130.84,6130.84,6130.84,6130.84,20545,494,3536,
2004-10-06_12:48,6127.42,6127.42,6127.42,6127.42,18746,403,3429,
2004-10-06_12:49,6130.56,6130.56,6130.56,6130.56,24462,485,3991,
2004-10-06_12:50,6132.54,6132.54,6132.54,6132.54,27053,628,4366,
2004-10-06_12:51,6129.83,6129.83,6129.83,6129.83,37121,766,5556,
2004-10-06_12:52,6130.91,6130.91,6130.91,6130.91,35833,798,5331,
2004-10-06_12:53,6133.30,6133.30,6133.30,6133.30,44838,1018,6769,
2004-10-06_12:54,6125.88,6125.88,6125.88,6125.88,38216,917,6504,
2004-10-06_12:55,6122.27,6122.27,6122.27,6122.27,37075,792,6671,
2004-10-06_12:56,6112.38,6112.38,6112.38,6112.38,43422,942,6976,
2004-10-06_12:57,6111.16,6111.16,6111.16,6111.16,46449,956,7387,
2004-10-06_12:58,6106.42,6106.42,6106.42,6106.42,47049,1086,7962,
2004-10-06_12:59,6098.94,6098.94,6098.94,6098.94,51127,1165,8775,
2004-10-06_13:00,6093.29,6093.29,6093.29,6093.29,54224,1273,9166,
2004-10-06_13:01,6084.94,6084.94,6084.94,6084.94,47734,1000,7647,
2004-10-06_13:02,6086.77,6086.77,6086.77,6086.77,44894,941,7586,
2004-10-06_13:03,6085.36,6085.36,6085.36,6085.36,38158,802,6514,
2004-10-06_13:04,6086.73,6086.73,6086.73,6086.73,30710,663,5294,
2004-10-06_13:05,6088.95,6088.95,6088.95,6088.95,27337,573,4376,
2004-10-06_13:06,6087.03,6087.03,6087.03,6087.03,23250,515,4061,
2004-10-06_13:07,6088.62,6088.62,6088.62,6088.62,18395,421,3394,
2004-10-06_13:08,6090.93,6090.93,6090.93,6090.93,18850,505,3278,
2004-10-06_13:09,6088.90,6088.90,6088.90,6088.90,19562,451,3237,
2004-10-06_13:10,6087.16,6087.16,6087.16,6087.16,16631,324,2808,
2004-10-06_13:11,6091.23,6091.23,6091.23,6091.23,15493,332,2743,
2004-10-06_13:12,6085.89,6085.89,6085.89,6085.89,15391,341,2709,
2004-10-06_13:13,6092.52,6092.52,6092.52,6092.52,15951,343,2776,
2004-10-06_13:14,6089.76,6089.76,6089.76,6089.76,15887,361,2972,
2004-10-06_13:15,6085.04,6085.04,6085.04,6085.04,18867,391,3206,
2004-10-06_13:16,6081.93,6081.93,6081.93,6081.93,19275,416,3178,
2004-10-06_13:17,6079.16,6079.16,6079.16,6079.16,21723,467,3882,
2004-10-06_13:18,6082.06,6082.06,6082.06,6082.06,29876,652,4934,
2004-10-06_13:19,6071.87,6071.87,6071.87,6071.87,37425,764,5875,
2004-10-06_13:20,6069.28,6069.28,6069.28,6069.28,32600,702,5470,
2004-10-06_13:21,6064.75,6064.75,6064.75,6064.75,41878,1000,6564,
2004-10-06_13:22,6063.15,6063.15,6063.15,6063.15,38007,819,6058,
2004-10-06_13:23,6063.79,6063.79,6063.79,6063.79,34059,757,5673,
2004-10-06_13:24,6063.19,6063.19,6063.19,6063.19,39510,894,6493,
2004-10-06_13:25,6062.41,6062.41,6062.41,6062.41,32564,700,5316,
2004-10-06_13:26,6062.41,6062.41,6062.41,6062.41,0,0,0,
2004-10-06_13:27,6062.41,6062.41,6062.41,6062.41,0,0,0,
2004-10-06_13:28,6062.41,6062.41,6062.41,6062.41,0,0,0,
2004-10-06_13:29,6062.41,6062.41,6062.41,6062.41,0,0,0,
2004-10-06_13:30,6060.61,6060.61,6060.61,6060.61,205454,4537,31939,
2004-10-07_09:01,6116.10,6116.10,6116.10,6116.10,122632,2303,18458,
2004-10-07_09:02,6113.66,6113.66,6113.66,6113.66,48892,927,6845,
2004-10-07_09:03,6117.87,6117.87,6117.87,6117.87,53855,942,7111,
2004-10-07_09:04,6122.98,6122.98,6122.98,6122.98,57065,1012,7514,
2004-10-07_09:05,6119.18,6119.18,6119.18,6119.18,47446,922,6810,
2004-10-07_09:06,6118.00,6118.00,6118.00,6118.00,41357,805,6003,
2004-10-07_09:07,6117.94,6117.94,6117.94,6117.94,41507,780,5799,
2004-10-07_09:08,6113.43,6113.43,6113.43,6113.43,34837,684,5342,
2004-10-07_09:09,6109.46,6109.46,6109.46,6109.46,38517,695,5187,
2004-10-07_09:10,6109.05,6109.05,6109.05,6109.05,35243,697,4983,
2004-10-07_09:11,6112.44,6112.44,6112.44,6112.44,40759,769,5284,
2004-10-07_09:12,6116.31,6116.31,6116.31,6116.31,45358,864,6091,
2004-10-07_09:13,6122.78,6122.78,6122.78,6122.78,49216,953,6867,
2004-10-07_09:14,6129.80,6129.80,6129.80,6129.80,44674,852,6575,
2004-10-07_09:15,6131.56,6131.56,6131.56,6131.56,37139,745,5814,
2004-10-07_09:16,6131.66,6131.66,6131.66,6131.66,37946,790,5343,
2004-10-07_09:17,6131.62,6131.62,6131.62,6131.62,38011,771,5390,
2004-10-07_09:18,6131.25,6131.25,6131.25,6131.25,39439,838,5533,
2004-10-07_09:19,6132.86,6132.86,6132.86,6132.86,32314,640,4807,
2004-10-07_09:20,6133.96,6133.96,6133.96,6133.96,29243,547,4284,
2004-10-07_09:21,6129.30,6129.30,6129.30,6129.30,27932,532,4279,
2004-10-07_09:22,6121.98,6121.98,6121.98,6121.98,25463,507,3867,
2004-10-07_09:23,6117.52,6117.52,6117.52,6117.52,30787,572,4302,
2004-10-07_09:24,6115.94,6115.94,6115.94,6115.94,32035,668,4486,
2004-10-07_09:25,6114.00,6114.00,6114.00,6114.00,30122,600,4397,
2004-10-07_09:26,6108.42,6108.42,6108.42,6108.42,28941,625,4306,
2004-10-07_09:27,6104.78,6104.78,6104.78,6104.78,29443,572,4332,
2004-10-07_09:28,6101.49,6101.49,6101.49,6101.49,29069,547,4434,
2004-10-07_09:29,6096.30,6096.30,6096.30,6096.30,25436,516,4044,
2004-10-07_09:30,6094.99,6094.99,6094.99,6094.99,24538,508,3993,
2004-10-07_09:31,6096.87,6096.87,6096.87,6096.87,25800,547,4032,
2004-10-07_09:32,6092.61,6092.61,6092.61,6092.61,24215,531,3623,
2004-10-07_09:33,6097.44,6097.44,6097.44,6097.44,23130,421,3452,
2004-10-07_09:34,6099.20,6099.20,6099.20,6099.20,23297,448,3353,
2004-10-07_09:35,6096.63,6096.63,6096.63,6096.63,26442,525,3479,
2004-10-07_09:36,6102.65,6102.65,6102.65,6102.65,25580,518,3461,
2004-10-07_09:37,6105.31,6105.31,6105.31,6105.31,31587,673,4214,
2004-10-07_09:38,6108.33,6108.33,6108.33,6108.33,30000,641,4060,
2004-10-07_09:39,6110.25,6110.25,6110.25,6110.25,23663,507,3397,
2004-10-07_09:40,6110.95,6110.95,6110.95,6110.95,26008,533,3592,
2004-10-07_09:41,6116.89,6116.89,6116.89,6116.89,22939,461,3212,
2004-10-07_09:42,6112.64,6112.64,6112.64,6112.64,21695,454,3151,
2004-10-07_09:43,6113.71,6113.71,6113.71,6113.71,19646,428,2962,
2004-10-07_09:44,6113.79,6113.79,6113.79,6113.79,16450,334,2736,
2004-10-07_09:45,6110.45,6110.45,6110.45,6110.45,16755,360,2653,
2004-10-07_09:46,6109.41,6109.41,6109.41,6109.41,16086,314,2515,
2004-10-07_09:47,6103.66,6103.66,6103.66,6103.66,19014,375,2920,
2004-10-07_09:48,6103.80,6103.80,6103.80,6103.80,16655,329,2538,
2004-10-07_09:49,6104.16,6104.16,6104.16,6104.16,33332,560,2953,
2004-10-07_09:50,6105.71,6105.71,6105.71,6105.71,17614,329,2472,
2004-10-07_09:51,6100.65,6100.65,6100.65,6100.65,14094,294,2277,
2004-10-07_09:52,6098.48,6098.48,6098.48,6098.48,15196,297,2170,
2004-10-07_09:53,6102.85,6102.85,6102.85,6102.85,19067,374,2674,
2004-10-07_09:54,6102.00,6102.00,6102.00,6102.00,15526,306,2301,
2004-10-07_09:55,6107.19,6107.19,6107.19,6107.19,14550,271,2313,
2004-10-07_09:56,6104.31,6104.31,6104.31,6104.31,13215,251,2135,
2004-10-07_09:57,6103.19,6103.19,6103.19,6103.19,13415,251,1990,
2004-10-07_09:58,6101.59,6101.59,6101.59,6101.59,12978,235,2054,
2004-10-07_09:59,6099.66,6099.66,6099.66,6099.66,13836,260,2204,
2004-10-07_10:00,6105.06,6105.06,6105.06,6105.06,15238,270,2337,
2004-10-07_10:01,6101.88,6101.88,6101.88,6101.88,13892,248,2261,
2004-10-07_10:02,6101.72,6101.72,6101.72,6101.72,14619,265,2400,
2004-10-07_10:03,6101.47,6101.47,6101.47,6101.47,13562,243,2299,
2004-10-07_10:04,6109.52,6109.52,6109.52,6109.52,14328,275,2266,
2004-10-07_10:05,6102.94,6102.94,6102.94,6102.94,16186,329,2359,
2004-10-07_10:06,6106.03,6106.03,6106.03,6106.03,17777,340,2320,
2004-10-07_10:07,6105.58,6105.58,6105.58,6105.58,15167,292,2304,
2004-10-07_10:08,6104.34,6104.34,6104.34,6104.34,14716,288,2218,
2004-10-07_10:09,6104.91,6104.91,6104.91,6104.91,17187,323,2405,
2004-10-07_10:10,6105.01,6105.01,6105.01,6105.01,19770,352,2536,
2004-10-07_10:11,6107.08,6107.08,6107.08,6107.08,13679,269,2082,
2004-10-07_10:12,6104.65,6104.65,6104.65,6104.65,17671,371,2407,
2004-10-07_10:13,6105.81,6105.81,6105.81,6105.81,12746,273,1999,
2004-10-07_10:14,6107.98,6107.98,6107.98,6107.98,13450,260,2163,
2004-10-07_10:15,6109.80,6109.80,6109.80,6109.80,14012,282,2098,
2004-10-07_10:16,6105.90,6105.90,6105.90,6105.90,14785,260,2065,
2004-10-07_10:17,6106.26,6106.26,6106.26,6106.26,12146,228,1877,
2004-10-07_10:18,6104.33,6104.33,6104.33,6104.33,14786,281,2014,
2004-10-07_10:19,6105.04,6105.04,6105.04,6105.04,16002,272,2036,
2004-10-07_10:20,6108.13,6108.13,6108.13,6108.13,13440,236,2053,
2004-10-07_10:21,6106.42,6106.42,6106.42,6106.42,11430,227,1891,
2004-10-07_10:22,6105.30,6105.30,6105.30,6105.30,12271,221,1801,
2004-10-07_10:23,6103.75,6103.75,6103.75,6103.75,12898,254,1852,
2004-10-07_10:24,6103.60,6103.60,6103.60,6103.60,12996,244,1826,
2004-10-07_10:25,6099.54,6099.54,6099.54,6099.54,12138,282,1985,
2004-10-07_10:26,6099.37,6099.37,6099.37,6099.37,12533,240,1855,
2004-10-07_10:27,6097.96,6097.96,6097.96,6097.96,15416,300,2156,
2004-10-07_10:28,6094.36,6094.36,6094.36,6094.36,16946,339,2149,
2004-10-07_10:29,6094.89,6094.89,6094.89,6094.89,15021,287,2153,
2004-10-07_10:30,6089.95,6089.95,6089.95,6089.95,17085,348,2490,
2004-10-07_10:31,6091.90,6091.90,6091.90,6091.90,16594,317,2458,
2004-10-07_10:32,6088.30,6088.30,6088.30,6088.30,19366,352,2805,
2004-10-07_10:33,6091.15,6091.15,6091.15,6091.15,14468,272,2270,
2004-10-07_10:34,6088.30,6088.30,6088.30,6088.30,13666,242,2144,
2004-10-07_10:35,6083.18,6083.18,6083.18,6083.18,11565,216,1938,
2004-10-07_10:36,6084.83,6084.83,6084.83,6084.83,10235,183,1757,
2004-10-07_10:37,6085.89,6085.89,6085.89,6085.89,12530,238,1991,
2004-10-07_10:38,6084.67,6084.67,6084.67,6084.67,10239,184,1691,
2004-10-07_10:39,6085.48,6085.48,6085.48,6085.48,10040,169,1511,
2004-10-07_10:40,6084.73,6084.73,6084.73,6084.73,11598,237,1766,
2004-10-07_10:41,6088.71,6088.71,6088.71,6088.71,7518,148,1483,
2004-10-07_10:42,6087.67,6087.67,6087.67,6087.67,9756,204,1630,
2004-10-07_10:43,6091.08,6091.08,6091.08,6091.08,10030,188,1710,
2004-10-07_10:44,6086.30,6086.30,6086.30,6086.30,12221,248,1740,
2004-10-07_10:45,6094.65,6094.65,6094.65,6094.65,13153,262,1949,
2004-10-07_10:46,6096.59,6096.59,6096.59,6096.59,10724,216,1726,
2004-10-07_10:47,6097.47,6097.47,6097.47,6097.47,9631,191,1533,
2004-10-07_10:48,6095.48,6095.48,6095.48,6095.48,10407,223,1350,
2004-10-07_10:49,6098.95,6098.95,6098.95,6098.95,9967,189,1264,
2004-10-07_10:50,6098.61,6098.61,6098.61,6098.61,8118,177,1406,
2004-10-07_10:51,6097.74,6097.74,6097.74,6097.74,12119,246,1632,
2004-10-07_10:52,6095.36,6095.36,6095.36,6095.36,9446,199,1272,
2004-10-07_10:53,6097.44,6097.44,6097.44,6097.44,9670,190,1247,
2004-10-07_10:54,6095.68,6095.68,6095.68,6095.68,13796,341,1661,
2004-10-07_10:55,6092.95,6092.95,6092.95,6092.95,11064,257,1601,
2004-10-07_10:56,6093.85,6093.85,6093.85,6093.85,8883,210,1502,
2004-10-07_10:57,6096.94,6096.94,6096.94,6096.94,7529,189,1281,
2004-10-07_10:58,6097.43,6097.43,6097.43,6097.43,8277,215,1322,
2004-10-07_10:59,6098.28,6098.28,6098.28,6098.28,7582,193,1354,
2004-10-07_11:00,6098.73,6098.73,6098.73,6098.73,8715,214,1429,
2004-10-07_11:01,6101.87,6101.87,6101.87,6101.87,8771,185,1274,
2004-10-07_11:02,6097.41,6097.41,6097.41,6097.41,9479,185,1424,
2004-10-07_11:03,6097.90,6097.90,6097.90,6097.90,11394,244,1428,
2004-10-07_11:04,6103.32,6103.32,6103.32,6103.32,8847,185,1196,
2004-10-07_11:05,6100.33,6100.33,6100.33,6100.33,8118,199,1270,
2004-10-07_11:06,6102.31,6102.31,6102.31,6102.31,7970,185,1202,
2004-10-07_11:07,6102.07,6102.07,6102.07,6102.07,8241,191,1360,
2004-10-07_11:08,6102.11,6102.11,6102.11,6102.11,9945,217,1320,
2004-10-07_11:09,6101.69,6101.69,6101.69,6101.69,7407,153,1104,
2004-10-07_11:10,6097.06,6097.06,6097.06,6097.06,11209,200,1303,
2004-10-07_11:11,6102.19,6102.19,6102.19,6102.19,7083,153,1129,
2004-10-07_11:12,6098.34,6098.34,6098.34,6098.34,8441,218,1277,
2004-10-07_11:13,6101.43,6101.43,6101.43,6101.43,6541,154,1091,
2004-10-07_11:14,6103.01,6103.01,6103.01,6103.01,6486,140,1199,
2004-10-07_11:15,6097.76,6097.76,6097.76,6097.76,7850,183,1332,
2004-10-07_11:16,6104.13,6104.13,6104.13,6104.13,7080,155,1198,
2004-10-07_11:17,6099.58,6099.58,6099.58,6099.58,9700,207,1322,
2004-10-07_11:18,6103.25,6103.25,6103.25,6103.25,9409,211,1394,
2004-10-07_11:19,6100.21,6100.21,6100.21,6100.21,9280,195,1234,
2004-10-07_11:20,6099.95,6099.95,6099.95,6099.95,7778,168,1204,
2004-10-07_11:21,6099.77,6099.77,6099.77,6099.77,8694,210,1270,
2004-10-07_11:22,6102.19,6102.19,6102.19,6102.19,9871,229,1247,
2004-10-07_11:23,6099.58,6099.58,6099.58,6099.58,15085,291,1796,
2004-10-07_11:24,6102.86,6102.86,6102.86,6102.86,11236,253,1532,
2004-10-07_11:25,6104.48,6104.48,6104.48,6104.48,10409,220,1419,
2004-10-07_11:26,6105.48,6105.48,6105.48,6105.48,13057,268,1770,
2004-10-07_11:27,6104.14,6104.14,6104.14,6104.14,13989,253,1976,
2004-10-07_11:28,6104.05,6104.05,6104.05,6104.05,10041,239,1504,
2004-10-07_11:29,6104.02,6104.02,6104.02,6104.02,13864,314,1626,
2004-10-07_11:30,6101.83,6101.83,6101.83,6101.83,8713,178,1411,
2004-10-07_11:31,6104.12,6104.12,6104.12,6104.12,8573,188,1289,
2004-10-07_11:32,6101.28,6101.28,6101.28,6101.28,8150,176,1200,
2004-10-07_11:33,6102.71,6102.71,6102.71,6102.71,10705,225,1338,
2004-10-07_11:34,6099.62,6099.62,6099.62,6099.62,9243,179,1091,
2004-10-07_11:35,6100.74,6100.74,6100.74,6100.74,10432,254,1483,
2004-10-07_11:36,6097.03,6097.03,6097.03,6097.03,7406,152,1254,
2004-10-07_11:37,6098.01,6098.01,6098.01,6098.01,11354,258,1470,
2004-10-07_11:38,6093.34,6093.34,6093.34,6093.34,11196,208,1425,
2004-10-07_11:39,6095.56,6095.56,6095.56,6095.56,14062,284,1777,
2004-10-07_11:40,6092.45,6092.45,6092.45,6092.45,15113,313,1661,
2004-10-07_11:41,6095.89,6095.89,6095.89,6095.89,12426,261,1719,
2004-10-07_11:42,6093.35,6093.35,6093.35,6093.35,11935,255,1765,
2004-10-07_11:43,6091.03,6091.03,6091.03,6091.03,13175,309,1513,
2004-10-07_11:44,6094.91,6094.91,6094.91,6094.91,11968,271,1643,
2004-10-07_11:45,6089.28,6089.28,6089.28,6089.28,11515,239,1669,
2004-10-07_11:46,6086.70,6086.70,6086.70,6086.70,7770,172,1340,
2004-10-07_11:47,6086.40,6086.40,6086.40,6086.40,9977,204,1630,
2004-10-07_11:48,6088.29,6088.29,6088.29,6088.29,13079,267,1961,
2004-10-07_11:49,6090.32,6090.32,6090.32,6090.32,13983,314,2136,
2004-10-07_11:50,6092.05,6092.05,6092.05,6092.05,12547,324,1882,
2004-10-07_11:51,6086.65,6086.65,6086.65,6086.65,15616,377,2132,
2004-10-07_11:52,6080.57,6080.57,6080.57,6080.57,14243,320,1973,
2004-10-07_11:53,6083.18,6083.18,6083.18,6083.18,16615,358,2222,
2004-10-07_11:54,6080.16,6080.16,6080.16,6080.16,12916,293,2122,
2004-10-07_11:55,6079.03,6079.03,6079.03,6079.03,14159,316,2286,
2004-10-07_11:56,6074.68,6074.68,6074.68,6074.68,21861,542,2926,
2004-10-07_11:57,6074.90,6074.90,6074.90,6074.90,21728,474,3373,
2004-10-07_11:58,6070.84,6070.84,6070.84,6070.84,19310,432,3086,
2004-10-07_11:59,6070.53,6070.53,6070.53,6070.53,20495,461,2859,
2004-10-07_12:00,6069.71,6069.71,6069.71,6069.71,21823,462,3150,
2004-10-07_12:01,6067.85,6067.85,6067.85,6067.85,22414,462,3195,
2004-10-07_12:02,6075.63,6075.63,6075.63,6075.63,17352,383,2371,
2004-10-07_12:03,6071.44,6071.44,6071.44,6071.44,14983,340,2178,
2004-10-07_12:04,6074.77,6074.77,6074.77,6074.77,14699,311,2117,
2004-10-07_12:05,6071.27,6071.27,6071.27,6071.27,14339,305,1874,
2004-10-07_12:06,6074.19,6074.19,6074.19,6074.19,12771,220,1630,
2004-10-07_12:07,6075.34,6075.34,6075.34,6075.34,9812,209,1440,
2004-10-07_12:08,6074.33,6074.33,6074.33,6074.33,9666,206,1430,
2004-10-07_12:09,6075.86,6075.86,6075.86,6075.86,9634,204,1408,
2004-10-07_12:10,6079.83,6079.83,6079.83,6079.83,9077,195,1187,
2004-10-07_12:11,6080.98,6080.98,6080.98,6080.98,8035,158,1190,
2004-10-07_12:12,6082.00,6082.00,6082.00,6082.00,7470,169,1225,
2004-10-07_12:13,6082.97,6082.97,6082.97,6082.97,6885,154,1042,
2004-10-07_12:14,6084.00,6084.00,6084.00,6084.00,8922,178,1135,
2004-10-07_12:15,6078.33,6078.33,6078.33,6078.33,7279,150,1161,
2004-10-07_12:16,6079.22,6079.22,6079.22,6079.22,6126,124,1087,
2004-10-07_12:17,6078.57,6078.57,6078.57,6078.57,5913,112,1166,
2004-10-07_12:18,6081.72,6081.72,6081.72,6081.72,7377,175,1168,
2004-10-07_12:19,6084.43,6084.43,6084.43,6084.43,10127,249,1470,
2004-10-07_12:20,6084.49,6084.49,6084.49,6084.49,7763,167,1349,
2004-10-07_12:21,6083.19,6083.19,6083.19,6083.19,6967,172,1177,
2004-10-07_12:22,6082.95,6082.95,6082.95,6082.95,9614,229,1482,
2004-10-07_12:23,6079.84,6079.84,6079.84,6079.84,8117,156,1149,
2004-10-07_12:24,6082.66,6082.66,6082.66,6082.66,6467,143,1098,
2004-10-07_12:25,6084.24,6084.24,6084.24,6084.24,13058,340,1455,
2004-10-07_12:26,6087.82,6087.82,6087.82,6087.82,10495,246,1257,
2004-10-07_12:27,6087.71,6087.71,6087.71,6087.71,9199,204,1523,
2004-10-07_12:28,6086.41,6086.41,6086.41,6086.41,9697,202,1486,
2004-10-07_12:29,6085.49,6085.49,6085.49,6085.49,7828,154,1372,
2004-10-07_12:30,6082.70,6082.70,6082.70,6082.70,8056,176,1185,
2004-10-07_12:31,6085.85,6085.85,6085.85,6085.85,11502,225,1577,
2004-10-07_12:32,6083.26,6083.26,6083.26,6083.26,8688,168,1282,
2004-10-07_12:33,6084.52,6084.52,6084.52,6084.52,8574,168,1249,
2004-10-07_12:34,6078.97,6078.97,6078.97,6078.97,9179,181,1288,
2004-10-07_12:35,6087.23,6087.23,6087.23,6087.23,10870,212,1414,
2004-10-07_12:36,6090.17,6090.17,6090.17,6090.17,12146,325,1704,
2004-10-07_12:37,6085.99,6085.99,6085.99,6085.99,10298,234,1407,
2004-10-07_12:38,6087.31,6087.31,6087.31,6087.31,8991,186,1264,
2004-10-07_12:39,6088.47,6088.47,6088.47,6088.47,7777,182,1230,
2004-10-07_12:40,6085.40,6085.40,6085.40,6085.40,8166,237,1587,
2004-10-07_12:41,6089.37,6089.37,6089.37,6089.37,7562,178,1287,
2004-10-07_12:42,6088.58,6088.58,6088.58,6088.58,6943,171,1173,
2004-10-07_12:43,6086.64,6086.64,6086.64,6086.64,7793,145,1372,
2004-10-07_12:44,6086.66,6086.66,6086.66,6086.66,6951,149,1302,
2004-10-07_12:45,6086.37,6086.37,6086.37,6086.37,9111,188,1638,
2004-10-07_12:46,6086.68,6086.68,6086.68,6086.68,9808,179,1638,
2004-10-07_12:47,6085.53,6085.53,6085.53,6085.53,9278,196,1827,
2004-10-07_12:48,6087.46,6087.46,6087.46,6087.46,11216,229,1786,
2004-10-07_12:49,6088.83,6088.83,6088.83,6088.83,10322,207,1789,
2004-10-07_12:50,6086.30,6086.30,6086.30,6086.30,8910,165,1596,
2004-10-07_12:51,6089.68,6089.68,6089.68,6089.68,7825,162,1489,
2004-10-07_12:52,6085.45,6085.45,6085.45,6085.45,10121,216,1557,
2004-10-07_12:53,6086.49,6086.49,6086.49,6086.49,11102,236,1650,
2004-10-07_12:54,6089.04,6089.04,6089.04,6089.04,11135,236,1758,
2004-10-07_12:55,6088.31,6088.31,6088.31,6088.31,9783,226,1664,
2004-10-07_12:56,6082.63,6082.63,6082.63,6082.63,9543,250,1718,
2004-10-07_12:57,6084.06,6084.06,6084.06,6084.06,9086,192,1645,
2004-10-07_12:58,6083.29,6083.29,6083.29,6083.29,9596,233,1763,
2004-10-07_12:59,6083.76,6083.76,6083.76,6083.76,12022,288,2088,
2004-10-07_13:00,6083.98,6083.98,6083.98,6083.98,12371,257,2352,
2004-10-07_13:01,6076.07,6076.07,6076.07,6076.07,15431,297,2716,
2004-10-07_13:02,6074.96,6074.96,6074.96,6074.96,12978,286,2428,
2004-10-07_13:03,6077.71,6077.71,6077.71,6077.71,15869,339,2761,
2004-10-07_13:04,6073.72,6073.72,6073.72,6073.72,16285,354,2877,
2004-10-07_13:05,6073.43,6073.43,6073.43,6073.43,17283,378,2916,
2004-10-07_13:06,6069.57,6069.57,6069.57,6069.57,18516,387,2924,
2004-10-07_13:07,6069.32,6069.32,6069.32,6069.32,19589,439,3361,
2004-10-07_13:08,6066.19,6066.19,6066.19,6066.19,21350,492,3583,
2004-10-07_13:09,6067.35,6067.35,6067.35,6067.35,18672,357,2845,
2004-10-07_13:10,6073.17,6073.17,6073.17,6073.17,17047,377,2941,
2004-10-07_13:11,6072.01,6072.01,6072.01,6072.01,18986,375,2800,
2004-10-07_13:12,6077.14,6077.14,6077.14,6077.14,17290,345,2830,
2004-10-07_13:13,6076.35,6076.35,6076.35,6076.35,18919,430,2697,
2004-10-07_13:14,6074.41,6074.41,6074.41,6074.41,15853,346,2962,
2004-10-07_13:15,6080.29,6080.29,6080.29,6080.29,15628,351,2614,
2004-10-07_13:16,6081.39,6081.39,6081.39,6081.39,15394,331,2596,
2004-10-07_13:17,6086.76,6086.76,6086.76,6086.76,15630,356,2549,
2004-10-07_13:18,6083.92,6083.92,6083.92,6083.92,17484,398,2871,
2004-10-07_13:19,6086.93,6086.93,6086.93,6086.93,17607,399,2953,
2004-10-07_13:20,6087.12,6087.12,6087.12,6087.12,19694,471,3237,
2004-10-07_13:21,6084.73,6084.73,6084.73,6084.73,22116,507,3538,
2004-10-07_13:22,6085.87,6085.87,6085.87,6085.87,28174,566,4153,
2004-10-07_13:23,6089.73,6089.73,6089.73,6089.73,24639,551,4304,
2004-10-07_13:24,6091.23,6091.23,6091.23,6091.23,29200,601,4863,
2004-10-07_13:25,6095.47,6095.47,6095.47,6095.47,38127,838,5823,
2004-10-07_13:26,6095.47,6095.47,6095.47,6095.47,0,0,0,
2004-10-07_13:27,6095.47,6095.47,6095.47,6095.47,0,0,0,
2004-10-07_13:28,6095.47,6095.47,6095.47,6095.47,0,0,0,
2004-10-07_13:29,6095.47,6095.47,6095.47,6095.47,0,0,0,
2004-10-07_13:30,6103.00,6103.00,6103.00,6103.00,226816,5089,34806,
2004-10-08_09:01,6083.01,6083.01,6083.01,6083.01,94799,1885,15716,
2004-10-08_09:02,6080.87,6080.87,6080.87,6080.87,27830,548,4709,
2004-10-08_09:03,6082.91,6082.91,6082.91,6082.91,32446,708,5341,
2004-10-08_09:04,6084.28,6084.28,6084.28,6084.28,33180,699,5420,
2004-10-08_09:05,6083.09,6083.09,6083.09,6083.09,42117,832,6699,
2004-10-08_09:06,6090.10,6090.10,6090.10,6090.10,41875,959,6431,
2004-10-08_09:07,6093.79,6093.79,6093.79,6093.79,36154,761,5650,
2004-10-08_09:08,6094.96,6094.96,6094.96,6094.96,32983,767,5106,
2004-10-08_09:09,6093.66,6093.66,6093.66,6093.66,32348,713,4827,
2004-10-08_09:10,6095.05,6095.05,6095.05,6095.05,29860,651,4785,
2004-10-08_09:11,6089.92,6089.92,6089.92,6089.92,28661,612,4302,
2004-10-08_09:12,6085.29,6085.29,6085.29,6085.29,25452,547,3937,
2004-10-08_09:13,6088.29,6088.29,6088.29,6088.29,23299,531,3979,
2004-10-08_09:14,6084.66,6084.66,6084.66,6084.66,22631,484,3856,
2004-10-08_09:15,6083.50,6083.50,6083.50,6083.50,22929,513,3668,
2004-10-08_09:16,6079.88,6079.88,6079.88,6079.88,23804,534,3740,
2004-10-08_09:17,6075.86,6075.86,6075.86,6075.86,22180,515,3714,
2004-10-08_09:18,6073.41,6073.41,6073.41,6073.41,25471,563,3957,
2004-10-08_09:19,6075.42,6075.42,6075.42,6075.42,26528,614,4137,
2004-10-08_09:20,6075.92,6075.92,6075.92,6075.92,22595,484,3774,
2004-10-08_09:21,6074.25,6074.25,6074.25,6074.25,24784,574,3857,
2004-10-08_09:22,6074.33,6074.33,6074.33,6074.33,18648,423,3271,
2004-10-08_09:23,6080.63,6080.63,6080.63,6080.63,19849,421,3457,
2004-10-08_09:24,6079.80,6079.80,6079.80,6079.80,20332,446,3351,
2004-10-08_09:25,6081.53,6081.53,6081.53,6081.53,18540,433,3315,
2004-10-08_09:26,6083.52,6083.52,6083.52,6083.52,18999,393,3003,
2004-10-08_09:27,6087.79,6087.79,6087.79,6087.79,20822,448,3434,
2004-10-08_09:28,6088.75,6088.75,6088.75,6088.75,21075,477,3268,
2004-10-08_09:29,6090.51,6090.51,6090.51,6090.51,22508,488,3658,
2004-10-08_09:30,6093.94,6093.94,6093.94,6093.94,20217,448,3387,
2004-10-08_09:31,6091.13,6091.13,6091.13,6091.13,22631,545,3994,
2004-10-08_09:32,6093.45,6093.45,6093.45,6093.45,21128,485,3567,
2004-10-08_09:33,6092.28,6092.28,6092.28,6092.28,27209,558,3718,
2004-10-08_09:34,6091.14,6091.14,6091.14,6091.14,19053,416,3041,
2004-10-08_09:35,6092.53,6092.53,6092.53,6092.53,20578,444,3005,
2004-10-08_09:36,6091.09,6091.09,6091.09,6091.09,23070,485,3053,
2004-10-08_09:37,6090.23,6090.23,6090.23,6090.23,17500,367,2710,
2004-10-08_09:38,6089.60,6089.60,6089.60,6089.60,16992,359,2469,
2004-10-08_09:39,6091.89,6091.89,6091.89,6091.89,17194,340,2450,
2004-10-08_09:40,6088.22,6088.22,6088.22,6088.22,13201,258,2090,
2004-10-08_09:41,6089.82,6089.82,6089.82,6089.82,12883,264,2093,
2004-10-08_09:42,6090.06,6090.06,6090.06,6090.06,13102,261,1916,
2004-10-08_09:43,6086.35,6086.35,6086.35,6086.35,14327,263,2148,
2004-10-08_09:44,6085.69,6085.69,6085.69,6085.69,15194,327,2328,
2004-10-08_09:45,6082.45,6082.45,6082.45,6082.45,14380,295,2180,
2004-10-08_09:46,6083.49,6083.49,6083.49,6083.49,15673,316,2567,
2004-10-08_09:47,6080.51,6080.51,6080.51,6080.51,10846,212,1916,
2004-10-08_09:48,6079.60,6079.60,6079.60,6079.60,13901,297,2172,
2004-10-08_09:49,6077.80,6077.80,6077.80,6077.80,11335,255,1939,
2004-10-08_09:50,6075.94,6075.94,6075.94,6075.94,11541,235,2029,
2004-10-08_09:51,6077.96,6077.96,6077.96,6077.96,14205,346,2290,
2004-10-08_09:52,6080.83,6080.83,6080.83,6080.83,13083,317,2062,
2004-10-08_09:53,6079.20,6079.20,6079.20,6079.20,14641,356,2490,
2004-10-08_09:54,6082.95,6082.95,6082.95,6082.95,11940,264,2266,
2004-10-08_09:55,6078.87,6078.87,6078.87,6078.87,10539,235,2036,
2004-10-08_09:56,6079.37,6079.37,6079.37,6079.37,11526,248,1955,
2004-10-08_09:57,6084.93,6084.93,6084.93,6084.93,12652,281,2256,
2004-10-08_09:58,6084.28,6084.28,6084.28,6084.28,14957,326,2498,
2004-10-08_09:59,6080.99,6080.99,6080.99,6080.99,14540,322,2569,
2004-10-08_10:00,6079.51,6079.51,6079.51,6079.51,15935,416,2807,
2004-10-08_10:01,6084.53,6084.53,6084.53,6084.53,19245,430,3233,
2004-10-08_10:02,6085.18,6085.18,6085.18,6085.18,16018,352,3009,
2004-10-08_10:03,6085.25,6085.25,6085.25,6085.25,15626,347,2877,
2004-10-08_10:04,6088.74,6088.74,6088.74,6088.74,12393,264,2470,
2004-10-08_10:05,6085.49,6085.49,6085.49,6085.49,14007,322,2553,
2004-10-08_10:06,6090.74,6090.74,6090.74,6090.74,17179,419,2939,
2004-10-08_10:07,6091.61,6091.61,6091.61,6091.61,15011,321,2504,
2004-10-08_10:08,6091.71,6091.71,6091.71,6091.71,16667,416,2844,
2004-10-08_10:09,6098.21,6098.21,6098.21,6098.21,21171,496,3239,
2004-10-08_10:10,6101.36,6101.36,6101.36,6101.36,29041,631,4398,
2004-10-08_10:11,6104.43,6104.43,6104.43,6104.43,29654,675,4698,
2004-10-08_10:12,6103.03,6103.03,6103.03,6103.03,37243,816,5222,
2004-10-08_10:13,6104.89,6104.89,6104.89,6104.89,32025,723,4954,
2004-10-08_10:14,6104.94,6104.94,6104.94,6104.94,32572,708,4642,
2004-10-08_10:15,6105.09,6105.09,6105.09,6105.09,27488,580,4037,
2004-10-08_10:16,6106.33,6106.33,6106.33,6106.33,23508,457,3492,
2004-10-08_10:17,6104.55,6104.55,6104.55,6104.55,22996,444,3361,
2004-10-08_10:18,6103.37,6103.37,6103.37,6103.37,19747,404,3238,
2004-10-08_10:19,6103.27,6103.27,6103.27,6103.27,17867,378,2850,
2004-10-08_10:20,6102.24,6102.24,6102.24,6102.24,15989,307,2527,
2004-10-08_10:21,6099.41,6099.41,6099.41,6099.41,15307,335,2584,
2004-10-08_10:22,6098.29,6098.29,6098.29,6098.29,13057,267,2124,
2004-10-08_10:23,6096.18,6096.18,6096.18,6096.18,14760,289,2295,
2004-10-08_10:24,6094.30,6094.30,6094.30,6094.30,15056,308,2252,
2004-10-08_10:25,6096.91,6096.91,6096.91,6096.91,14459,274,2132,
2004-10-08_10:26,6098.49,6098.49,6098.49,6098.49,13563,316,2223,
2004-10-08_10:27,6093.82,6093.82,6093.82,6093.82,9716,202,1732,
2004-10-08_10:28,6099.44,6099.44,6099.44,6099.44,13584,341,2614,
2004-10-08_10:29,6092.84,6092.84,6092.84,6092.84,11544,251,1852,
2004-10-08_10:30,6091.83,6091.83,6091.83,6091.83,11602,270,2223,
2004-10-08_10:31,6096.81,6096.81,6096.81,6096.81,13247,299,2656,
2004-10-08_10:32,6086.97,6086.97,6086.97,6086.97,18165,451,3385,
2004-10-08_10:33,6083.73,6083.73,6083.73,6083.73,16368,397,2862,
2004-10-08_10:34,6086.47,6086.47,6086.47,6086.47,16613,392,2849,
2004-10-08_10:35,6084.53,6084.53,6084.53,6084.53,16794,394,2896,
2004-10-08_10:36,6088.88,6088.88,6088.88,6088.88,12844,302,2322,
2004-10-08_10:37,6089.29,6089.29,6089.29,6089.29,9233,215,1812,
2004-10-08_10:38,6089.19,6089.19,6089.19,6089.19,11264,254,1587,
2004-10-08_10:39,6087.87,6087.87,6087.87,6087.87,11033,238,1697,
2004-10-08_10:40,6087.55,6087.55,6087.55,6087.55,8180,186,1516,
2004-10-08_10:41,6088.47,6088.47,6088.47,6088.47,9183,210,1485,
2004-10-08_10:42,6090.46,6090.46,6090.46,6090.46,10042,208,1620,
2004-10-08_10:43,6091.97,6091.97,6091.97,6091.97,11551,259,1859,
2004-10-08_10:44,6093.13,6093.13,6093.13,6093.13,8503,182,1463,
2004-10-08_10:45,6089.26,6089.26,6089.26,6089.26,8730,207,1573,
2004-10-08_10:46,6092.80,6092.80,6092.80,6092.80,9554,215,1594,
2004-10-08_10:47,6094.14,6094.14,6094.14,6094.14,13828,338,1856,
2004-10-08_10:48,6098.45,6098.45,6098.45,6098.45,15722,381,2184,
2004-10-08_10:49,6097.91,6097.91,6097.91,6097.91,15180,355,2435,
2004-10-08_10:50,6100.25,6100.25,6100.25,6100.25,14311,372,2472,
2004-10-08_10:51,6101.44,6101.44,6101.44,6101.44,11796,290,2319,
2004-10-08_10:52,6098.45,6098.45,6098.45,6098.45,9939,224,1924,
2004-10-08_10:53,6097.23,6097.23,6097.23,6097.23,10792,247,1926,
2004-10-08_10:54,6096.56,6096.56,6096.56,6096.56,9647,234,1742,
2004-10-08_10:55,6095.92,6095.92,6095.92,6095.92,8505,182,1565,
2004-10-08_10:56,6098.53,6098.53,6098.53,6098.53,8552,197,1503,
2004-10-08_10:57,6097.92,6097.92,6097.92,6097.92,8818,198,1425,
2004-10-08_10:58,6097.65,6097.65,6097.65,6097.65,14170,341,1912,
2004-10-08_10:59,6091.99,6091.99,6091.99,6091.99,7780,173,1384,
2004-10-08_11:00,6094.06,6094.06,6094.06,6094.06,8474,215,1498,
2004-10-08_11:01,6094.85,6094.85,6094.85,6094.85,8229,212,1484,
2004-10-08_11:02,6096.31,6096.31,6096.31,6096.31,7267,166,1342,
2004-10-08_11:03,6099.80,6099.80,6099.80,6099.80,8018,192,1329,
2004-10-08_11:04,6099.89,6099.89,6099.89,6099.89,12576,296,1629,
2004-10-08_11:05,6095.30,6095.30,6095.30,6095.30,8355,198,1387,
2004-10-08_11:06,6104.83,6104.83,6104.83,6104.83,13114,329,2040,
2004-10-08_11:07,6097.66,6097.66,6097.66,6097.66,14979,351,1980,
2004-10-08_11:08,6098.44,6098.44,6098.44,6098.44,15221,351,1984,
2004-10-08_11:09,6101.11,6101.11,6101.11,6101.11,12794,296,1970,
2004-10-08_11:10,6101.33,6101.33,6101.33,6101.33,11455,256,1913,
2004-10-08_11:11,6102.70,6102.70,6102.70,6102.70,15794,365,2187,
2004-10-08_11:12,6100.65,6100.65,6100.65,6100.65,9834,243,1845,
2004-10-08_11:13,6100.33,6100.33,6100.33,6100.33,8875,211,1681,
2004-10-08_11:14,6099.71,6099.71,6099.71,6099.71,9788,219,1721,
2004-10-08_11:15,6099.09,6099.09,6099.09,6099.09,7619,187,1433,
2004-10-08_11:16,6098.84,6098.84,6098.84,6098.84,8749,196,1548,
2004-10-08_11:17,6095.62,6095.62,6095.62,6095.62,10012,231,1523,
2004-10-08_11:18,6097.20,6097.20,6097.20,6097.20,9354,221,1591,
2004-10-08_11:19,6091.63,6091.63,6091.63,6091.63,9372,221,1736,
2004-10-08_11:20,6093.22,6093.22,6093.22,6093.22,13329,243,2161,
2004-10-08_11:21,6092.72,6092.72,6092.72,6092.72,13541,311,1904,
2004-10-08_11:22,6093.22,6093.22,6093.22,6093.22,10734,231,1683,
2004-10-08_11:23,6091.91,6091.91,6091.91,6091.91,10350,267,1884,
2004-10-08_11:24,6089.68,6089.68,6089.68,6089.68,9875,209,1567,
2004-10-08_11:25,6088.84,6088.84,6088.84,6088.84,12397,275,1721,
2004-10-08_11:26,6090.20,6090.20,6090.20,6090.20,10356,218,1780,
2004-10-08_11:27,6090.45,6090.45,6090.45,6090.45,15650,346,2232,
2004-10-08_11:28,6089.55,6089.55,6089.55,6089.55,13846,369,2319,
2004-10-08_11:29,6091.49,6091.49,6091.49,6091.49,12069,253,2068,
2004-10-08_11:30,6094.45,6094.45,6094.45,6094.45,9395,190,1639,
2004-10-08_11:31,6095.25,6095.25,6095.25,6095.25,14235,309,2241,
2004-10-08_11:32,6095.52,6095.52,6095.52,6095.52,12186,240,1732,
2004-10-08_11:33,6100.76,6100.76,6100.76,6100.76,14903,314,2144,
2004-10-08_11:34,6098.20,6098.20,6098.20,6098.20,16827,354,2409,
2004-10-08_11:35,6104.52,6104.52,6104.52,6104.52,16264,350,2447,
2004-10-08_11:36,6102.27,6102.27,6102.27,6102.27,14450,313,2378,
2004-10-08_11:37,6102.06,6102.06,6102.06,6102.06,12991,302,2180,
2004-10-08_11:38,6107.36,6107.36,6107.36,6107.36,16464,357,2500,
2004-10-08_11:39,6108.76,6108.76,6108.76,6108.76,14626,334,2275,
2004-10-08_11:40,6104.42,6104.42,6104.42,6104.42,13580,269,2015,
2004-10-08_11:41,6107.07,6107.07,6107.07,6107.07,12579,257,1935,
2004-10-08_11:42,6104.99,6104.99,6104.99,6104.99,13266,282,2212,
2004-10-08_11:43,6106.27,6106.27,6106.27,6106.27,11114,217,1805,
2004-10-08_11:44,6105.50,6105.50,6105.50,6105.50,10323,210,1799,
2004-10-08_11:45,6106.87,6106.87,6106.87,6106.87,14407,286,2237,
2004-10-08_11:46,6104.55,6104.55,6104.55,6104.55,17395,344,2519,
2004-10-08_11:47,6111.25,6111.25,6111.25,6111.25,18807,391,2891,
2004-10-08_11:48,6115.67,6115.67,6115.67,6115.67,18452,424,3104,
2004-10-08_11:49,6113.44,6113.44,6113.44,6113.44,24496,541,3645,
2004-10-08_11:50,6112.90,6112.90,6112.90,6112.90,17123,339,2628,
2004-10-08_11:51,6109.43,6109.43,6109.43,6109.43,18021,376,2674,
2004-10-08_11:52,6109.96,6109.96,6109.96,6109.96,16609,372,2528,
2004-10-08_11:53,6110.68,6110.68,6110.68,6110.68,17047,339,2230,
2004-10-08_11:54,6109.87,6109.87,6109.87,6109.87,14983,317,2040,
2004-10-08_11:55,6113.81,6113.81,6113.81,6113.81,12373,294,2058,
2004-10-08_11:56,6109.41,6109.41,6109.41,6109.41,12930,271,1801,
2004-10-08_11:57,6111.21,6111.21,6111.21,6111.21,11980,302,1836,
2004-10-08_11:58,6111.58,6111.58,6111.58,6111.58,13956,306,1999,
2004-10-08_11:59,6115.93,6115.93,6115.93,6115.93,10570,215,1690,
2004-10-08_12:00,6110.46,6110.46,6110.46,6110.46,9759,194,1527,
2004-10-08_12:01,6106.52,6106.52,6106.52,6106.52,11819,256,1754,
2004-10-08_12:02,6109.82,6109.82,6109.82,6109.82,11898,275,2036,
2004-10-08_12:03,6106.43,6106.43,6106.43,6106.43,10480,210,1680,
2004-10-08_12:04,6107.73,6107.73,6107.73,6107.73,11442,220,1822,
2004-10-08_12:05,6104.76,6104.76,6104.76,6104.76,13057,305,1897,
2004-10-08_12:06,6101.94,6101.94,6101.94,6101.94,11447,245,1751,
2004-10-08_12:07,6100.88,6100.88,6100.88,6100.88,11174,232,1765,
2004-10-08_12:08,6098.79,6098.79,6098.79,6098.79,11260,238,1931,
2004-10-08_12:09,6103.26,6103.26,6103.26,6103.26,10528,238,1853,
2004-10-08_12:10,6101.36,6101.36,6101.36,6101.36,10611,267,1746,
2004-10-08_12:11,6100.56,6100.56,6100.56,6100.56,10389,241,1753,
2004-10-08_12:12,6103.57,6103.57,6103.57,6103.57,9913,216,1581,
2004-10-08_12:13,6099.09,6099.09,6099.09,6099.09,8649,179,1409,
2004-10-08_12:14,6102.06,6102.06,6102.06,6102.06,7931,185,1449,
2004-10-08_12:15,6101.97,6101.97,6101.97,6101.97,8222,240,1431,
2004-10-08_12:16,6100.30,6100.30,6100.30,6100.30,7399,157,1411,
2004-10-08_12:17,6100.46,6100.46,6100.46,6100.46,8959,208,1542,
2004-10-08_12:18,6097.65,6097.65,6097.65,6097.65,9085,199,1473,
2004-10-08_12:19,6096.03,6096.03,6096.03,6096.03,10987,247,1596,
2004-10-08_12:20,6101.75,6101.75,6101.75,6101.75,11725,303,2013,
2004-10-08_12:21,6098.30,6098.30,6098.30,6098.30,9403,223,1834,
2004-10-08_12:22,6099.47,6099.47,6099.47,6099.47,9529,230,1785,
2004-10-08_12:23,6099.93,6099.93,6099.93,6099.93,9146,199,1770,
2004-10-08_12:24,6095.05,6095.05,6095.05,6095.05,8575,167,1397,
2004-10-08_12:25,6094.48,6094.48,6094.48,6094.48,9245,192,1561,
2004-10-08_12:26,6095.69,6095.69,6095.69,6095.69,9384,206,1444,
2004-10-08_12:27,6094.73,6094.73,6094.73,6094.73,10405,243,1544,
2004-10-08_12:28,6094.56,6094.56,6094.56,6094.56,10639,224,1675,
2004-10-08_12:29,6096.39,6096.39,6096.39,6096.39,11033,222,1671,
2004-10-08_12:30,6099.31,6099.31,6099.31,6099.31,11104,241,1804,
2004-10-08_12:31,6096.62,6096.62,6096.62,6096.62,10546,220,1688,
2004-10-08_12:32,6093.90,6093.90,6093.90,6093.90,7973,174,1333,
2004-10-08_12:33,6095.85,6095.85,6095.85,6095.85,8258,181,1479,
2004-10-08_12:34,6094.51,6094.51,6094.51,6094.51,10054,222,1628,
2004-10-08_12:35,6093.21,6093.21,6093.21,6093.21,7288,178,1486,
2004-10-08_12:36,6093.91,6093.91,6093.91,6093.91,8388,193,1582,
2004-10-08_12:37,6092.77,6092.77,6092.77,6092.77,8632,224,1763,
2004-10-08_12:38,6093.95,6093.95,6093.95,6093.95,7715,177,1455,
2004-10-08_12:39,6090.89,6090.89,6090.89,6090.89,7399,180,1421,
2004-10-08_12:40,6092.42,6092.42,6092.42,6092.42,11731,252,2018,
2004-10-08_12:41,6091.14,6091.14,6091.14,6091.14,13978,276,2094,
2004-10-08_12:42,6091.83,6091.83,6091.83,6091.83,9098,184,1605,
2004-10-08_12:43,6093.27,6093.27,6093.27,6093.27,10263,226,1763,
2004-10-08_12:44,6088.69,6088.69,6088.69,6088.69,13411,290,2054,
2004-10-08_12:45,6086.42,6086.42,6086.42,6086.42,10205,221,1853,
2004-10-08_12:46,6087.37,6087.37,6087.37,6087.37,13422,277,1927,
2004-10-08_12:47,6089.99,6089.99,6089.99,6089.99,10950,239,2011,
2004-10-08_12:48,6089.60,6089.60,6089.60,6089.60,10462,211,1862,
2004-10-08_12:49,6089.97,6089.97,6089.97,6089.97,11259,272,1749,
2004-10-08_12:50,6088.35,6088.35,6088.35,6088.35,8752,186,1732,
2004-10-08_12:51,6093.14,6093.14,6093.14,6093.14,8114,186,1597,
2004-10-08_12:52,6092.08,6092.08,6092.08,6092.08,8512,153,1538,
2004-10-08_12:53,6093.69,6093.69,6093.69,6093.69,6857,159,1421,
2004-10-08_12:54,6093.36,6093.36,6093.36,6093.36,6802,147,1307,
2004-10-08_12:55,6092.64,6092.64,6092.64,6092.64,8269,172,1497,
2004-10-08_12:56,6094.57,6094.57,6094.57,6094.57,10258,224,1773,
2004-10-08_12:57,6092.55,6092.55,6092.55,6092.55,10466,204,1682,
2004-10-08_12:58,6093.73,6093.73,6093.73,6093.73,9157,219,1570,
2004-10-08_12:59,6095.14,6095.14,6095.14,6095.14,9848,214,1535,
2004-10-08_13:00,6092.04,6092.04,6092.04,6092.04,9453,231,1634,
2004-10-08_13:01,6097.11,6097.11,6097.11,6097.11,9062,186,1651,
2004-10-08_13:02,6096.73,6096.73,6096.73,6096.73,9708,240,1770,
2004-10-08_13:03,6098.53,6098.53,6098.53,6098.53,9714,210,1911,
2004-10-08_13:04,6096.45,6096.45,6096.45,6096.45,10957,231,1880,
2004-10-08_13:05,6093.52,6093.52,6093.52,6093.52,10409,220,1879,
2004-10-08_13:06,6090.35,6090.35,6090.35,6090.35,12989,252,2123,
2004-10-08_13:07,6090.39,6090.39,6090.39,6090.39,13125,283,2328,
2004-10-08_13:08,6091.63,6091.63,6091.63,6091.63,15839,315,2392,
2004-10-08_13:09,6086.78,6086.78,6086.78,6086.78,20868,471,2916,
2004-10-08_13:10,6088.04,6088.04,6088.04,6088.04,13805,315,2431,
2004-10-08_13:11,6091.79,6091.79,6091.79,6091.79,17537,401,2965,
2004-10-08_13:12,6091.74,6091.74,6091.74,6091.74,15691,341,2759,
2004-10-08_13:13,6095.15,6095.15,6095.15,6095.15,18029,391,2925,
2004-10-08_13:14,6092.37,6092.37,6092.37,6092.37,19491,371,3137,
2004-10-08_13:15,6091.61,6091.61,6091.61,6091.61,17267,378,3136,
2004-10-08_13:16,6096.81,6096.81,6096.81,6096.81,26397,524,4089,
2004-10-08_13:17,6097.75,6097.75,6097.75,6097.75,26109,537,3870,
2004-10-08_13:18,6097.01,6097.01,6097.01,6097.01,24315,535,3874,
2004-10-08_13:19,6101.30,6101.30,6101.30,6101.30,24200,507,3821,
2004-10-08_13:20,6099.32,6099.32,6099.32,6099.32,22620,515,3920,
2004-10-08_13:21,6103.30,6103.30,6103.30,6103.30,25231,605,4279,
2004-10-08_13:22,6102.60,6102.60,6102.60,6102.60,28982,598,4640,
2004-10-08_13:23,6101.17,6101.17,6101.17,6101.17,29633,607,4587,
2004-10-08_13:24,6099.22,6099.22,6099.22,6099.22,33433,684,5633,
2004-10-08_13:25,6098.58,6098.58,6098.58,6098.58,32059,641,5509,
2004-10-08_13:26,6098.58,6098.58,6098.58,6098.58,0,0,0,
2004-10-08_13:27,6098.58,6098.58,6098.58,6098.58,0,0,0,
2004-10-08_13:28,6098.58,6098.58,6098.58,6098.58,0,0,0,
2004-10-08_13:29,6098.58,6098.58,6098.58,6098.58,0,0,0,
2004-10-08_13:30,6102.16,6102.16,6102.16,6102.16,233915,4992,36482,
2004-10-11_09:01,6079.25,6079.25,6079.25,6079.25,108754,2141,19169,
2004-10-11_09:02,6081.15,6081.15,6081.15,6081.15,33975,737,5360,
2004-10-11_09:03,6077.15,6077.15,6077.15,6077.15,35653,772,5836,
2004-10-11_09:04,6079.83,6079.83,6079.83,6079.83,34188,671,5696,
2004-10-11_09:05,6084.55,6084.55,6084.55,6084.55,41104,799,6348,
2004-10-11_09:06,6082.85,6082.85,6082.85,6082.85,37475,788,5947,
2004-10-11_09:07,6082.65,6082.65,6082.65,6082.65,35483,736,5849,
2004-10-11_09:08,6080.21,6080.21,6080.21,6080.21,34197,717,5260,
2004-10-11_09:09,6084.40,6084.40,6084.40,6084.40,34391,690,5262,
2004-10-11_09:10,6076.93,6076.93,6076.93,6076.93,28463,581,4611,
2004-10-11_09:11,6076.41,6076.41,6076.41,6076.41,28877,611,4720,
2004-10-11_09:12,6073.68,6073.68,6073.68,6073.68,28238,576,4922,
2004-10-11_09:13,6072.10,6072.10,6072.10,6072.10,29289,524,4519,
2004-10-11_09:14,6070.75,6070.75,6070.75,6070.75,26099,514,4307,
2004-10-11_09:15,6066.04,6066.04,6066.04,6066.04,26690,529,4364,
2004-10-11_09:16,6064.58,6064.58,6064.58,6064.58,25965,558,4460,
2004-10-11_09:17,6062.10,6062.10,6062.10,6062.10,24201,491,3909,
2004-10-11_09:18,6058.01,6058.01,6058.01,6058.01,27911,541,4491,
2004-10-11_09:19,6051.18,6051.18,6051.18,6051.18,31678,670,5148,
2004-10-11_09:20,6046.69,6046.69,6046.69,6046.69,31520,654,5033,
2004-10-11_09:21,6047.57,6047.57,6047.57,6047.57,27140,542,4771,
2004-10-11_09:22,6043.49,6043.49,6043.49,6043.49,31171,614,4888,
2004-10-11_09:23,6042.05,6042.05,6042.05,6042.05,24372,460,4041,
2004-10-11_09:24,6041.83,6041.83,6041.83,6041.83,21991,466,3735,
2004-10-11_09:25,6044.79,6044.79,6044.79,6044.79,23347,468,3859,
2004-10-11_09:26,6050.62,6050.62,6050.62,6050.62,24323,488,3843,
2004-10-11_09:27,6054.95,6054.95,6054.95,6054.95,27599,570,4351,
2004-10-11_09:28,6058.01,6058.01,6058.01,6058.01,24515,507,4061,
2004-10-11_09:29,6063.42,6063.42,6063.42,6063.42,29901,641,4423,
2004-10-11_09:30,6068.26,6068.26,6068.26,6068.26,30014,648,4908,
2004-10-11_09:31,6070.52,6070.52,6070.52,6070.52,29032,625,4448,
2004-10-11_09:32,6066.54,6066.54,6066.54,6066.54,24481,530,4115,
2004-10-11_09:33,6065.55,6065.55,6065.55,6065.55,21930,490,3846,
2004-10-11_09:34,6064.20,6064.20,6064.20,6064.20,19547,403,3384,
2004-10-11_09:35,6065.44,6065.44,6065.44,6065.44,18983,351,3092,
2004-10-11_09:36,6067.49,6067.49,6067.49,6067.49,16846,348,2747,
2004-10-11_09:37,6065.13,6065.13,6065.13,6065.13,13739,260,2378,
2004-10-11_09:38,6059.89,6059.89,6059.89,6059.89,13631,265,2344,
2004-10-11_09:39,6057.09,6057.09,6057.09,6057.09,14520,307,2496,
2004-10-11_09:40,6058.09,6058.09,6058.09,6058.09,13658,275,2316,
2004-10-11_09:41,6056.87,6056.87,6056.87,6056.87,16341,383,2337,
2004-10-11_09:42,6051.80,6051.80,6051.80,6051.80,13964,272,2190,
2004-10-11_09:43,6050.69,6050.69,6050.69,6050.69,13291,246,2076,
2004-10-11_09:44,6046.53,6046.53,6046.53,6046.53,13237,249,2168,
2004-10-11_09:45,6050.31,6050.31,6050.31,6050.31,15685,274,2392,
2004-10-11_09:46,6046.25,6046.25,6046.25,6046.25,17358,373,2655,
2004-10-11_09:47,6044.43,6044.43,6044.43,6044.43,14518,346,2269,
2004-10-11_09:48,6047.60,6047.60,6047.60,6047.60,14000,297,2332,
2004-10-11_09:49,6051.33,6051.33,6051.33,6051.33,13676,271,2166,
2004-10-11_09:50,6048.66,6048.66,6048.66,6048.66,12897,260,2272,
2004-10-11_09:51,6050.78,6050.78,6050.78,6050.78,16596,342,2596,
2004-10-11_09:52,6053.78,6053.78,6053.78,6053.78,16876,333,2519,
2004-10-11_09:53,6055.60,6055.60,6055.60,6055.60,15541,339,2561,
2004-10-11_09:54,6056.06,6056.06,6056.06,6056.06,16260,329,2733,
2004-10-11_09:55,6062.46,6062.46,6062.46,6062.46,22039,464,3189,
2004-10-11_09:56,6062.69,6062.69,6062.69,6062.69,17700,386,2986,
2004-10-11_09:57,6064.48,6064.48,6064.48,6064.48,18970,411,2860,
2004-10-11_09:58,6066.52,6066.52,6066.52,6066.52,14903,284,2482,
2004-10-11_09:59,6069.82,6069.82,6069.82,6069.82,13236,242,2138,
2004-10-11_10:00,6070.28,6070.28,6070.28,6070.28,11246,240,2014,
2004-10-11_10:01,6066.24,6066.24,6066.24,6066.24,10519,219,1819,
2004-10-11_10:02,6065.68,6065.68,6065.68,6065.68,11035,221,1969,
2004-10-11_10:03,6061.06,6061.06,6061.06,6061.06,9491,203,1840,
2004-10-11_10:04,6062.23,6062.23,6062.23,6062.23,10145,206,1783,
2004-10-11_10:05,6059.83,6059.83,6059.83,6059.83,9427,192,1697,
2004-10-11_10:06,6060.58,6060.58,6060.58,6060.58,10379,230,1729,
2004-10-11_10:07,6059.71,6059.71,6059.71,6059.71,9920,219,1633,
2004-10-11_10:08,6061.75,6061.75,6061.75,6061.75,8297,182,1618,
2004-10-11_10:09,6065.03,6065.03,6065.03,6065.03,8762,180,1674,
2004-10-11_10:10,6061.29,6061.29,6061.29,6061.29,12229,254,1945,
2004-10-11_10:11,6061.93,6061.93,6061.93,6061.93,14132,305,2335,
2004-10-11_10:12,6067.13,6067.13,6067.13,6067.13,14368,296,2376,
2004-10-11_10:13,6065.00,6065.00,6065.00,6065.00,14683,307,2389,
2004-10-11_10:14,6064.08,6064.08,6064.08,6064.08,13215,275,2198,
2004-10-11_10:15,6065.78,6065.78,6065.78,6065.78,11879,225,2029,
2004-10-11_10:16,6064.88,6064.88,6064.88,6064.88,12040,269,2035,
2004-10-11_10:17,6061.96,6061.96,6061.96,6061.96,11568,254,1922,
2004-10-11_10:18,6065.78,6065.78,6065.78,6065.78,11716,234,2023,
2004-10-11_10:19,6066.42,6066.42,6066.42,6066.42,13861,288,2098,
2004-10-11_10:20,6065.40,6065.40,6065.40,6065.40,13510,307,2252,
2004-10-11_10:21,6065.76,6065.76,6065.76,6065.76,12831,297,2299,
2004-10-11_10:22,6064.21,6064.21,6064.21,6064.21,15528,343,2589,
2004-10-11_10:23,6066.43,6066.43,6066.43,6066.43,17798,384,2773,
2004-10-11_10:24,6063.54,6063.54,6063.54,6063.54,15742,326,2653,
2004-10-11_10:25,6064.07,6064.07,6064.07,6064.07,17982,413,2816,
2004-10-11_10:26,6064.09,6064.09,6064.09,6064.09,15482,347,2605,
2004-10-11_10:27,6064.45,6064.45,6064.45,6064.45,14844,318,2619,
2004-10-11_10:28,6063.44,6063.44,6063.44,6063.44,13893,291,2232,
2004-10-11_10:29,6063.61,6063.61,6063.61,6063.61,10831,226,1947,
2004-10-11_10:30,6063.45,6063.45,6063.45,6063.45,15511,340,2348,
2004-10-11_10:31,6063.17,6063.17,6063.17,6063.17,14532,324,2128,
2004-10-11_10:32,6057.92,6057.92,6057.92,6057.92,10419,224,1933,
2004-10-11_10:33,6060.16,6060.16,6060.16,6060.16,10846,247,1936,
2004-10-11_10:34,6057.68,6057.68,6057.68,6057.68,10466,221,1927,
2004-10-11_10:35,6058.23,6058.23,6058.23,6058.23,10944,241,2059,
2004-10-11_10:36,6055.05,6055.05,6055.05,6055.05,10260,240,1757,
2004-10-11_10:37,6057.66,6057.66,6057.66,6057.66,12025,254,2059,
2004-10-11_10:38,6059.74,6059.74,6059.74,6059.74,11626,224,1821,
2004-10-11_10:39,6054.40,6054.40,6054.40,6054.40,11725,259,1764,
2004-10-11_10:40,6052.37,6052.37,6052.37,6052.37,9873,216,1647,
2004-10-11_10:41,6055.02,6055.02,6055.02,6055.02,10581,216,1652,
2004-10-11_10:42,6054.23,6054.23,6054.23,6054.23,9760,207,1710,
2004-10-11_10:43,6055.37,6055.37,6055.37,6055.37,9686,207,1763,
2004-10-11_10:44,6052.93,6052.93,6052.93,6052.93,10834,224,1881,
2004-10-11_10:45,6058.23,6058.23,6058.23,6058.23,9715,198,1689,
2004-10-11_10:46,6054.36,6054.36,6054.36,6054.36,9585,197,1713,
2004-10-11_10:47,6055.32,6055.32,6055.32,6055.32,8303,173,1560,
2004-10-11_10:48,6051.39,6051.39,6051.39,6051.39,9658,212,1480,
2004-10-11_10:49,6053.73,6053.73,6053.73,6053.73,8540,160,1350,
2004-10-11_10:50,6053.47,6053.47,6053.47,6053.47,9422,198,1625,
2004-10-11_10:51,6053.46,6053.46,6053.46,6053.46,8417,189,1559,
2004-10-11_10:52,6052.21,6052.21,6052.21,6052.21,7463,156,1356,
2004-10-11_10:53,6051.24,6051.24,6051.24,6051.24,8375,207,1423,
2004-10-11_10:54,6051.27,6051.27,6051.27,6051.27,8286,181,1522,
2004-10-11_10:55,6049.92,6049.92,6049.92,6049.92,8646,199,1542,
2004-10-11_10:56,6048.25,6048.25,6048.25,6048.25,9375,239,1649,
2004-10-11_10:57,6050.11,6050.11,6050.11,6050.11,8473,192,1462,
2004-10-11_10:58,6052.80,6052.80,6052.80,6052.80,7184,148,1259,
2004-10-11_10:59,6052.40,6052.40,6052.40,6052.40,7834,169,1375,
2004-10-11_11:00,6057.23,6057.23,6057.23,6057.23,8594,207,1673,
2004-10-11_11:01,6050.95,6050.95,6050.95,6050.95,8259,168,1374,
2004-10-11_11:02,6051.45,6051.45,6051.45,6051.45,7603,152,1265,
2004-10-11_11:03,6049.35,6049.35,6049.35,6049.35,6397,126,1119,
2004-10-11_11:04,6050.34,6050.34,6050.34,6050.34,7463,150,1223,
2004-10-11_11:05,6048.23,6048.23,6048.23,6048.23,6954,147,1294,
2004-10-11_11:06,6048.78,6048.78,6048.78,6048.78,8107,179,1302,
2004-10-11_11:07,6051.55,6051.55,6051.55,6051.55,6144,130,1191,
2004-10-11_11:08,6049.38,6049.38,6049.38,6049.38,6687,167,1066,
2004-10-11_11:09,6051.31,6051.31,6051.31,6051.31,8346,217,1214,
2004-10-11_11:10,6050.51,6050.51,6050.51,6050.51,7666,201,1437,
2004-10-11_11:11,6053.78,6053.78,6053.78,6053.78,9246,197,1714,
2004-10-11_11:12,6050.01,6050.01,6050.01,6050.01,6413,123,1110,
2004-10-11_11:13,6051.78,6051.78,6051.78,6051.78,9668,221,1737,
2004-10-11_11:14,6046.52,6046.52,6046.52,6046.52,10769,252,2047,
2004-10-11_11:15,6051.93,6051.93,6051.93,6051.93,10142,248,1941,
2004-10-11_11:16,6046.18,6046.18,6046.18,6046.18,8627,207,1646,
2004-10-11_11:17,6044.02,6044.02,6044.02,6044.02,9512,202,1513,
2004-10-11_11:18,6042.25,6042.25,6042.25,6042.25,9983,225,1709,
2004-10-11_11:19,6041.89,6041.89,6041.89,6041.89,11246,255,2000,
2004-10-11_11:20,6045.86,6045.86,6045.86,6045.86,9997,268,1814,
2004-10-11_11:21,6047.08,6047.08,6047.08,6047.08,10093,254,1977,
2004-10-11_11:22,6042.99,6042.99,6042.99,6042.99,9216,226,1533,
2004-10-11_11:23,6045.63,6045.63,6045.63,6045.63,6898,148,1217,
2004-10-11_11:24,6041.54,6041.54,6041.54,6041.54,6594,147,1212,
2004-10-11_11:25,6041.31,6041.31,6041.31,6041.31,9923,221,1484,
2004-10-11_11:26,6041.60,6041.60,6041.60,6041.60,7890,173,1377,
2004-10-11_11:27,6045.54,6045.54,6045.54,6045.54,7240,139,1187,
2004-10-11_11:28,6047.74,6047.74,6047.74,6047.74,7796,146,1296,
2004-10-11_11:29,6049.28,6049.28,6049.28,6049.28,7578,174,1253,
2004-10-11_11:30,6053.44,6053.44,6053.44,6053.44,8065,193,1438,
2004-10-11_11:31,6044.69,6044.69,6044.69,6044.69,6582,143,1216,
2004-10-11_11:32,6049.50,6049.50,6049.50,6049.50,8456,162,1384,
2004-10-11_11:33,6051.71,6051.71,6051.71,6051.71,7126,142,1198,
2004-10-11_11:34,6048.31,6048.31,6048.31,6048.31,6253,124,1178,
2004-10-11_11:35,6053.16,6053.16,6053.16,6053.16,6187,117,1115,
2004-10-11_11:36,6049.05,6049.05,6049.05,6049.05,5971,146,971,
2004-10-11_11:37,6049.73,6049.73,6049.73,6049.73,7226,162,1236,
2004-10-11_11:38,6047.60,6047.60,6047.60,6047.60,7849,163,1265,
2004-10-11_11:39,6049.29,6049.29,6049.29,6049.29,6757,140,1187,
2004-10-11_11:40,6053.29,6053.29,6053.29,6053.29,10031,223,1708,
2004-10-11_11:41,6052.92,6052.92,6052.92,6052.92,14115,292,2374,
2004-10-11_11:42,6055.17,6055.17,6055.17,6055.17,15704,305,2286,
2004-10-11_11:43,6052.63,6052.63,6052.63,6052.63,15231,304,2141,
2004-10-11_11:44,6051.84,6051.84,6051.84,6051.84,14317,317,2072,
2004-10-11_11:45,6055.26,6055.26,6055.26,6055.26,13476,330,2162,
2004-10-11_11:46,6057.07,6057.07,6057.07,6057.07,8124,148,1475,
2004-10-11_11:47,6055.13,6055.13,6055.13,6055.13,7890,157,1398,
2004-10-11_11:48,6055.27,6055.27,6055.27,6055.27,10569,263,1601,
2004-10-11_11:49,6054.53,6054.53,6054.53,6054.53,7110,134,1279,
2004-10-11_11:50,6053.18,6053.18,6053.18,6053.18,9856,172,1431,
2004-10-11_11:51,6053.14,6053.14,6053.14,6053.14,9080,180,1362,
2004-10-11_11:52,6053.84,6053.84,6053.84,6053.84,7278,141,1233,
2004-10-11_11:53,6057.04,6057.04,6057.04,6057.04,10326,193,1496,
2004-10-11_11:54,6052.84,6052.84,6052.84,6052.84,8106,144,1395,
2004-10-11_11:55,6052.43,6052.43,6052.43,6052.43,8274,145,1347,
2004-10-11_11:56,6051.12,6051.12,6051.12,6051.12,8094,158,1238,
2004-10-11_11:57,6050.84,6050.84,6050.84,6050.84,8071,161,1303,
2004-10-11_11:58,6054.52,6054.52,6054.52,6054.52,7968,153,1197,
2004-10-11_11:59,6052.20,6052.20,6052.20,6052.20,6571,131,1091,
2004-10-11_12:00,6054.48,6054.48,6054.48,6054.48,5778,121,1065,
2004-10-11_12:01,6053.72,6053.72,6053.72,6053.72,7058,133,1185,
2004-10-11_12:02,6054.72,6054.72,6054.72,6054.72,8175,164,1237,
2004-10-11_12:03,6054.65,6054.65,6054.65,6054.65,5075,103,1057,
2004-10-11_12:04,6052.11,6052.11,6052.11,6052.11,5747,113,1007,
2004-10-11_12:05,6058.86,6058.86,6058.86,6058.86,5924,108,1101,
2004-10-11_12:06,6055.53,6055.53,6055.53,6055.53,6191,102,1034,
2004-10-11_12:07,6055.65,6055.65,6055.65,6055.65,5493,111,1140,
2004-10-11_12:08,6053.56,6053.56,6053.56,6053.56,5610,113,1068,
2004-10-11_12:09,6059.05,6059.05,6059.05,6059.05,7857,141,1485,
2004-10-11_12:10,6056.47,6056.47,6056.47,6056.47,8548,154,1374,
2004-10-11_12:11,6054.03,6054.03,6054.03,6054.03,7425,136,1257,
2004-10-11_12:12,6053.48,6053.48,6053.48,6053.48,8421,164,1299,
2004-10-11_12:13,6050.83,6050.83,6050.83,6050.83,10766,205,1533,
2004-10-11_12:14,6054.21,6054.21,6054.21,6054.21,9068,167,1479,
2004-10-11_12:15,6055.35,6055.35,6055.35,6055.35,7341,150,1196,
2004-10-11_12:16,6052.21,6052.21,6052.21,6052.21,7676,158,1318,
2004-10-11_12:17,6053.91,6053.91,6053.91,6053.91,5779,113,1184,
2004-10-11_12:18,6055.37,6055.37,6055.37,6055.37,5995,126,1169,
2004-10-11_12:19,6050.55,6050.55,6050.55,6050.55,5998,113,1012,
2004-10-11_12:20,6049.83,6049.83,6049.83,6049.83,7229,153,1220,
2004-10-11_12:21,6054.09,6054.09,6054.09,6054.09,5516,115,1228,
2004-10-11_12:22,6053.84,6053.84,6053.84,6053.84,6778,141,1400,
2004-10-11_12:23,6055.17,6055.17,6055.17,6055.17,6384,121,1184,
2004-10-11_12:24,6059.38,6059.38,6059.38,6059.38,7089,127,1352,
2004-10-11_12:25,6058.06,6058.06,6058.06,6058.06,8550,140,1459,
2004-10-11_12:26,6057.55,6057.55,6057.55,6057.55,7089,139,1424,
2004-10-11_12:27,6052.79,6052.79,6052.79,6052.79,9418,178,1794,
2004-10-11_12:28,6057.08,6057.08,6057.08,6057.08,9689,175,1653,
2004-10-11_12:29,6053.22,6053.22,6053.22,6053.22,7221,154,1560,
2004-10-11_12:30,6056.30,6056.30,6056.30,6056.30,7693,169,1617,
2004-10-11_12:31,6061.23,6061.23,6061.23,6061.23,12032,247,2096,
2004-10-11_12:32,6054.13,6054.13,6054.13,6054.13,9119,199,1820,
2004-10-11_12:33,6056.13,6056.13,6056.13,6056.13,12750,280,2205,
2004-10-11_12:34,6054.89,6054.89,6054.89,6054.89,11957,248,2196,
2004-10-11_12:35,6057.31,6057.31,6057.31,6057.31,10111,215,2086,
2004-10-11_12:36,6055.48,6055.48,6055.48,6055.48,10364,236,1923,
2004-10-11_12:37,6057.83,6057.83,6057.83,6057.83,10026,204,1819,
2004-10-11_12:38,6056.28,6056.28,6056.28,6056.28,9279,180,1792,
2004-10-11_12:39,6057.81,6057.81,6057.81,6057.81,9240,186,1582,
2004-10-11_12:40,6056.05,6056.05,6056.05,6056.05,8718,187,1606,
2004-10-11_12:41,6059.16,6059.16,6059.16,6059.16,10554,205,1843,
2004-10-11_12:42,6060.12,6060.12,6060.12,6060.12,9814,221,1878,
2004-10-11_12:43,6058.18,6058.18,6058.18,6058.18,10242,211,1983,
2004-10-11_12:44,6058.04,6058.04,6058.04,6058.04,12001,250,1927,
2004-10-11_12:45,6057.51,6057.51,6057.51,6057.51,14829,329,2345,
2004-10-11_12:46,6059.34,6059.34,6059.34,6059.34,13508,300,2287,
2004-10-11_12:47,6059.68,6059.68,6059.68,6059.68,10060,208,1838,
2004-10-11_12:48,6062.81,6062.81,6062.81,6062.81,12465,239,2032,
2004-10-11_12:49,6059.52,6059.52,6059.52,6059.52,18336,408,3045,
2004-10-11_12:50,6069.55,6069.55,6069.55,6069.55,24130,502,3786,
2004-10-11_12:51,6071.11,6071.11,6071.11,6071.11,24340,523,3689,
2004-10-11_12:52,6069.59,6069.59,6069.59,6069.59,23417,454,3724,
2004-10-11_12:53,6073.24,6073.24,6073.24,6073.24,26154,475,3819,
2004-10-11_12:54,6071.83,6071.83,6071.83,6071.83,22202,469,3594,
2004-10-11_12:55,6070.14,6070.14,6070.14,6070.14,18365,372,3052,
2004-10-11_12:56,6073.19,6073.19,6073.19,6073.19,18665,379,3372,
2004-10-11_12:57,6067.90,6067.90,6067.90,6067.90,17103,357,2891,
2004-10-11_12:58,6066.39,6066.39,6066.39,6066.39,16063,284,2542,
2004-10-11_12:59,6064.66,6064.66,6064.66,6064.66,13816,264,2438,
2004-10-11_13:00,6065.17,6065.17,6065.17,6065.17,15355,292,2663,
2004-10-11_13:01,6065.48,6065.48,6065.48,6065.48,14831,261,2546,
2004-10-11_13:02,6065.76,6065.76,6065.76,6065.76,12305,225,2261,
2004-10-11_13:03,6065.25,6065.25,6065.25,6065.25,14102,269,2400,
2004-10-11_13:04,6062.53,6062.53,6062.53,6062.53,17282,415,2603,
2004-10-11_13:05,6065.69,6065.69,6065.69,6065.69,13898,292,2496,
2004-10-11_13:06,6063.83,6063.83,6063.83,6063.83,13956,290,2264,
2004-10-11_13:07,6073.76,6073.76,6073.76,6073.76,16934,332,2821,
2004-10-11_13:08,6079.57,6079.57,6079.57,6079.57,17138,379,3256,
2004-10-11_13:09,6078.92,6078.92,6078.92,6078.92,22605,503,3996,
2004-10-11_13:10,6082.62,6082.62,6082.62,6082.62,27527,564,4472,
2004-10-11_13:11,6083.46,6083.46,6083.46,6083.46,27732,609,4273,
2004-10-11_13:12,6088.92,6088.92,6088.92,6088.92,34567,802,5693,
2004-10-11_13:13,6092.88,6092.88,6092.88,6092.88,40803,914,6125,
2004-10-11_13:14,6091.27,6091.27,6091.27,6091.27,28563,626,4654,
2004-10-11_13:15,6093.36,6093.36,6093.36,6093.36,26777,596,4768,
2004-10-11_13:16,6096.28,6096.28,6096.28,6096.28,26066,545,4185,
2004-10-11_13:17,6088.54,6088.54,6088.54,6088.54,24416,452,3888,
2004-10-11_13:18,6089.41,6089.41,6089.41,6089.41,20200,396,3462,
2004-10-11_13:19,6095.63,6095.63,6095.63,6095.63,24791,509,4184,
2004-10-11_13:20,6084.58,6084.58,6084.58,6084.58,20234,404,3726,
2004-10-11_13:21,6086.03,6086.03,6086.03,6086.03,20915,423,3505,
2004-10-11_13:22,6091.09,6091.09,6091.09,6091.09,22780,493,3971,
2004-10-11_13:23,6089.77,6089.77,6089.77,6089.77,25817,535,4481,
2004-10-11_13:24,6091.22,6091.22,6091.22,6091.22,31695,672,5071,
2004-10-11_13:25,6086.37,6086.37,6086.37,6086.37,33350,735,5226,
2004-10-11_13:26,6086.48,6086.48,6086.48,6086.48,0,0,0,
2004-10-11_13:27,6086.48,6086.48,6086.48,6086.48,0,0,0,
2004-10-11_13:28,6086.48,6086.48,6086.48,6086.48,0,0,0,
2004-10-11_13:29,6086.48,6086.48,6086.48,6086.48,0,0,0,
2004-10-11_13:30,6089.28,6089.28,6089.28,6089.28,213409,5215,33225,
2004-10-12_09:01,6073.47,6073.47,6073.47,6073.47,137572,2609,22220,
2004-10-12_09:02,6071.82,6071.82,6071.82,6071.82,41222,860,6720,
2004-10-12_09:03,6074.61,6074.61,6074.61,6074.61,53537,1164,8170,
2004-10-12_09:04,6077.97,6077.97,6077.97,6077.97,53277,1149,8389,
2004-10-12_09:05,6073.24,6073.24,6073.24,6073.24,50792,1170,8233,
2004-10-12_09:06,6076.28,6076.28,6076.28,6076.28,52382,1186,7916,
2004-10-12_09:07,6075.96,6075.96,6075.96,6075.96,53453,1166,7985,
2004-10-12_09:08,6072.65,6072.65,6072.65,6072.65,53675,1147,7410,
2004-10-12_09:09,6072.16,6072.16,6072.16,6072.16,42798,879,6933,
2004-10-12_09:10,6065.26,6065.26,6065.26,6065.26,45635,935,6717,
2004-10-12_09:11,6067.76,6067.76,6067.76,6067.76,37962,766,6117,
2004-10-12_09:12,6062.74,6062.74,6062.74,6062.74,38908,775,6275,
2004-10-12_09:13,6062.07,6062.07,6062.07,6062.07,41120,871,5893,
2004-10-12_09:14,6058.29,6058.29,6058.29,6058.29,41059,809,5871,
2004-10-12_09:15,6059.79,6059.79,6059.79,6059.79,33712,681,5691,
2004-10-12_09:16,6057.89,6057.89,6057.89,6057.89,30973,634,5357,
2004-10-12_09:17,6052.62,6052.62,6052.62,6052.62,31497,657,5119,
2004-10-12_09:18,6055.98,6055.98,6055.98,6055.98,27751,563,4818,
2004-10-12_09:19,6061.81,6061.81,6061.81,6061.81,29359,590,4759,
2004-10-12_09:20,6057.61,6057.61,6057.61,6057.61,30490,592,4734,
2004-10-12_09:21,6057.96,6057.96,6057.96,6057.96,26376,571,4382,
2004-10-12_09:22,6059.78,6059.78,6059.78,6059.78,26227,516,4184,
2004-10-12_09:23,6059.48,6059.48,6059.48,6059.48,29158,593,4579,
2004-10-12_09:24,6063.44,6063.44,6063.44,6063.44,28077,552,4496,
2004-10-12_09:25,6066.44,6066.44,6066.44,6066.44,26672,585,4298,
2004-10-12_09:26,6070.79,6070.79,6070.79,6070.79,26657,593,4335,
2004-10-12_09:27,6072.13,6072.13,6072.13,6072.13,28190,603,4543,
2004-10-12_09:28,6074.43,6074.43,6074.43,6074.43,27707,579,4767,
2004-10-12_09:29,6072.39,6072.39,6072.39,6072.39,25442,540,4407,
2004-10-12_09:30,6067.50,6067.50,6067.50,6067.50,31653,642,4597,
2004-10-12_09:31,6073.18,6073.18,6073.18,6073.18,28192,617,4602,
2004-10-12_09:32,6065.25,6065.25,6065.25,6065.25,28099,587,4674,
2004-10-12_09:33,6064.67,6064.67,6064.67,6064.67,25444,527,4196,
2004-10-12_09:34,6059.49,6059.49,6059.49,6059.49,22577,478,3957,
2004-10-12_09:35,6059.02,6059.02,6059.02,6059.02,24472,485,4033,
2004-10-12_09:36,6060.16,6060.16,6060.16,6060.16,22507,449,3768,
2004-10-12_09:37,6057.85,6057.85,6057.85,6057.85,21870,449,3642,
2004-10-12_09:38,6061.50,6061.50,6061.50,6061.50,22895,464,3852,
2004-10-12_09:39,6051.21,6051.21,6051.21,6051.21,23683,489,3707,
2004-10-12_09:40,6048.13,6048.13,6048.13,6048.13,26939,534,4206,
2004-10-12_09:41,6047.57,6047.57,6047.57,6047.57,29270,642,4934,
2004-10-12_09:42,6043.67,6043.67,6043.67,6043.67,33781,775,5167,
2004-10-12_09:43,6037.30,6037.30,6037.30,6037.30,26843,546,4594,
2004-10-12_09:44,6038.30,6038.30,6038.30,6038.30,33672,654,5087,
2004-10-12_09:45,6034.78,6034.78,6034.78,6034.78,32246,633,5034,
2004-10-12_09:46,6035.02,6035.02,6035.02,6035.02,23930,441,3983,
2004-10-12_09:47,6036.62,6036.62,6036.62,6036.62,22212,456,3505,
2004-10-12_09:48,6036.32,6036.32,6036.32,6036.32,20400,394,3412,
2004-10-12_09:49,6040.63,6040.63,6040.63,6040.63,18941,362,2967,
2004-10-12_09:50,6040.83,6040.83,6040.83,6040.83,18635,378,3047,
2004-10-12_09:51,6045.69,6045.69,6045.69,6045.69,18533,381,3304,
2004-10-12_09:52,6046.35,6046.35,6046.35,6046.35,17012,354,2937,
2004-10-12_09:53,6048.06,6048.06,6048.06,6048.06,16891,371,2851,
2004-10-12_09:54,6050.96,6050.96,6050.96,6050.96,18960,428,2996,
2004-10-12_09:55,6048.57,6048.57,6048.57,6048.57,15300,309,2630,
2004-10-12_09:56,6052.96,6052.96,6052.96,6052.96,18424,350,2534,
2004-10-12_09:57,6050.85,6050.85,6050.85,6050.85,16923,325,2469,
2004-10-12_09:58,6053.63,6053.63,6053.63,6053.63,13526,252,2221,
2004-10-12_09:59,6053.72,6053.72,6053.72,6053.72,13127,266,2157,
2004-10-12_10:00,6050.41,6050.41,6050.41,6050.41,11482,228,2032,
2004-10-12_10:01,6052.93,6052.93,6052.93,6052.93,11608,230,2009,
2004-10-12_10:02,6055.06,6055.06,6055.06,6055.06,11865,246,1985,
2004-10-12_10:03,6051.08,6051.08,6051.08,6051.08,9968,187,1814,
2004-10-12_10:04,6055.20,6055.20,6055.20,6055.20,9455,192,1789,
2004-10-12_10:05,6053.24,6053.24,6053.24,6053.24,11439,216,1648,
2004-10-12_10:06,6051.29,6051.29,6051.29,6051.29,9659,202,1629,
2004-10-12_10:07,6054.93,6054.93,6054.93,6054.93,10421,261,1767,
2004-10-12_10:08,6051.68,6051.68,6051.68,6051.68,8357,170,1518,
2004-10-12_10:09,6050.55,6050.55,6050.55,6050.55,8680,172,1578,
2004-10-12_10:10,6053.20,6053.20,6053.20,6053.20,10905,185,1729,
2004-10-12_10:11,6049.90,6049.90,6049.90,6049.90,11175,217,1908,
2004-10-12_10:12,6050.91,6050.91,6050.91,6050.91,11528,216,1904,
2004-10-12_10:13,6051.61,6051.61,6051.61,6051.61,10984,183,1841,
2004-10-12_10:14,6052.06,6052.06,6052.06,6052.06,9021,180,1696,
2004-10-12_10:15,6049.89,6049.89,6049.89,6049.89,9341,176,1614,
2004-10-12_10:16,6050.48,6050.48,6050.48,6050.48,11925,244,1904,
2004-10-12_10:17,6051.16,6051.16,6051.16,6051.16,9929,239,1556,
2004-10-12_10:18,6055.09,6055.09,6055.09,6055.09,9443,189,1590,
2004-10-12_10:19,6050.19,6050.19,6050.19,6050.19,9171,169,1549,
2004-10-12_10:20,6050.48,6050.48,6050.48,6050.48,7100,150,1335,
2004-10-12_10:21,6050.87,6050.87,6050.87,6050.87,7953,178,1473,
2004-10-12_10:22,6048.62,6048.62,6048.62,6048.62,7839,172,1488,
2004-10-12_10:23,6054.25,6054.25,6054.25,6054.25,8549,175,1425,
2004-10-12_10:24,6054.03,6054.03,6054.03,6054.03,7297,162,1434,
2004-10-12_10:25,6051.45,6051.45,6051.45,6051.45,8632,180,1516,
2004-10-12_10:26,6052.29,6052.29,6052.29,6052.29,10436,228,1576,
2004-10-12_10:27,6052.42,6052.42,6052.42,6052.42,12129,284,1998,
2004-10-12_10:28,6053.36,6053.36,6053.36,6053.36,11346,256,1850,
2004-10-12_10:29,6050.91,6050.91,6050.91,6050.91,10680,224,1831,
2004-10-12_10:30,6054.41,6054.41,6054.41,6054.41,9134,208,1600,
2004-10-12_10:31,6059.10,6059.10,6059.10,6059.10,11103,241,1898,
2004-10-12_10:32,6056.88,6056.88,6056.88,6056.88,9449,179,1595,
2004-10-12_10:33,6059.80,6059.80,6059.80,6059.80,9826,204,1821,
2004-10-12_10:34,6058.96,6058.96,6058.96,6058.96,10793,223,2147,
2004-10-12_10:35,6061.02,6061.02,6061.02,6061.02,15766,349,2634,
2004-10-12_10:36,6056.85,6056.85,6056.85,6056.85,15068,321,2375,
2004-10-12_10:37,6061.32,6061.32,6061.32,6061.32,13408,279,2221,
2004-10-12_10:38,6061.24,6061.24,6061.24,6061.24,13744,254,2210,
2004-10-12_10:39,6063.18,6063.18,6063.18,6063.18,11002,217,1972,
2004-10-12_10:40,6059.66,6059.66,6059.66,6059.66,11558,227,1849,
2004-10-12_10:41,6060.08,6060.08,6060.08,6060.08,9202,217,1630,
2004-10-12_10:42,6056.00,6056.00,6056.00,6056.00,11847,289,1882,
2004-10-12_10:43,6058.48,6058.48,6058.48,6058.48,11553,263,1884,
2004-10-12_10:44,6059.65,6059.65,6059.65,6059.65,14354,260,2159,
2004-10-12_10:45,6059.92,6059.92,6059.92,6059.92,12506,264,2055,
2004-10-12_10:46,6061.75,6061.75,6061.75,6061.75,11006,247,2037,
2004-10-12_10:47,6061.81,6061.81,6061.81,6061.81,9002,192,1862,
2004-10-12_10:48,6061.31,6061.31,6061.31,6061.31,9149,181,1743,
2004-10-12_10:49,6061.76,6061.76,6061.76,6061.76,11629,257,1798,
2004-10-12_10:50,6060.49,6060.49,6060.49,6060.49,16510,391,2629,
2004-10-12_10:51,6061.25,6061.25,6061.25,6061.25,12084,243,1926,
2004-10-12_10:52,6056.88,6056.88,6056.88,6056.88,8743,170,1594,
2004-10-12_10:53,6062.80,6062.80,6062.80,6062.80,8658,169,1498,
2004-10-12_10:54,6061.23,6061.23,6061.23,6061.23,8694,162,1489,
2004-10-12_10:55,6057.96,6057.96,6057.96,6057.96,10875,204,1543,
2004-10-12_10:56,6060.37,6060.37,6060.37,6060.37,10036,219,1565,
2004-10-12_10:57,6056.29,6056.29,6056.29,6056.29,10141,199,1560,
2004-10-12_10:58,6063.06,6063.06,6063.06,6063.06,10324,223,1459,
2004-10-12_10:59,6058.93,6058.93,6058.93,6058.93,11830,241,1717,
2004-10-12_11:00,6057.67,6057.67,6057.67,6057.67,11225,234,1682,
2004-10-12_11:01,6056.30,6056.30,6056.30,6056.30,10183,218,1670,
2004-10-12_11:02,6059.62,6059.62,6059.62,6059.62,9343,218,1532,
2004-10-12_11:03,6058.09,6058.09,6058.09,6058.09,8966,197,1466,
2004-10-12_11:04,6060.65,6060.65,6060.65,6060.65,11150,243,1652,
2004-10-12_11:05,6060.13,6060.13,6060.13,6060.13,9719,209,1521,
2004-10-12_11:06,6058.43,6058.43,6058.43,6058.43,10522,211,1396,
2004-10-12_11:07,6056.87,6056.87,6056.87,6056.87,10813,255,1577,
2004-10-12_11:08,6057.78,6057.78,6057.78,6057.78,10532,214,1463,
2004-10-12_11:09,6054.65,6054.65,6054.65,6054.65,11601,247,1703,
2004-10-12_11:10,6051.01,6051.01,6051.01,6051.01,16395,359,1981,
2004-10-12_11:11,6049.61,6049.61,6049.61,6049.61,9499,213,1771,
2004-10-12_11:12,6047.11,6047.11,6047.11,6047.11,14777,301,2454,
2004-10-12_11:13,6050.55,6050.55,6050.55,6050.55,14349,290,2166,
2004-10-12_11:14,6049.18,6049.18,6049.18,6049.18,15304,301,2489,
2004-10-12_11:15,6048.35,6048.35,6048.35,6048.35,12786,268,2194,
2004-10-12_11:16,6049.77,6049.77,6049.77,6049.77,12128,248,2137,
2004-10-12_11:17,6045.23,6045.23,6045.23,6045.23,8782,169,1625,
2004-10-12_11:18,6049.40,6049.40,6049.40,6049.40,10864,212,1679,
2004-10-12_11:19,6046.37,6046.37,6046.37,6046.37,11190,242,1824,
2004-10-12_11:20,6045.42,6045.42,6045.42,6045.42,9739,187,1632,
2004-10-12_11:21,6045.98,6045.98,6045.98,6045.98,12651,266,1883,
2004-10-12_11:22,6044.25,6044.25,6044.25,6044.25,10027,188,1544,
2004-10-12_11:23,6045.30,6045.30,6045.30,6045.30,12033,248,1785,
2004-10-12_11:24,6045.17,6045.17,6045.17,6045.17,14173,281,1967,
2004-10-12_11:25,6041.46,6041.46,6041.46,6041.46,9993,211,1516,
2004-10-12_11:26,6039.70,6039.70,6039.70,6039.70,12458,267,1775,
2004-10-12_11:27,6040.96,6040.96,6040.96,6040.96,10250,219,1749,
2004-10-12_11:28,6038.98,6038.98,6038.98,6038.98,10217,232,1641,
2004-10-12_11:29,6045.25,6045.25,6045.25,6045.25,9796,227,1791,
2004-10-12_11:30,6040.12,6040.12,6040.12,6040.12,10589,224,1652,
2004-10-12_11:31,6042.30,6042.30,6042.30,6042.30,14083,283,1904,
2004-10-12_11:32,6043.56,6043.56,6043.56,6043.56,10083,189,1531,
2004-10-12_11:33,6037.16,6037.16,6037.16,6037.16,8885,192,1436,
2004-10-12_11:34,6039.38,6039.38,6039.38,6039.38,9098,200,1660,
2004-10-12_11:35,6041.91,6041.91,6041.91,6041.91,11970,246,1988,
2004-10-12_11:36,6034.05,6034.05,6034.05,6034.05,10860,215,1810,
2004-10-12_11:37,6036.12,6036.12,6036.12,6036.12,8832,193,1622,
2004-10-12_11:38,6033.79,6033.79,6033.79,6033.79,11406,205,1873,
2004-10-12_11:39,6036.59,6036.59,6036.59,6036.59,13511,281,2274,
2004-10-12_11:40,6032.90,6032.90,6032.90,6032.90,14885,330,2156,
2004-10-12_11:41,6029.70,6029.70,6029.70,6029.70,16841,377,2659,
2004-10-12_11:42,6031.74,6031.74,6031.74,6031.74,16178,364,2644,
2004-10-12_11:43,6027.78,6027.78,6027.78,6027.78,19629,463,3060,
2004-10-12_11:44,6023.44,6023.44,6023.44,6023.44,14351,324,2581,
2004-10-12_11:45,6023.69,6023.69,6023.69,6023.69,16910,370,2870,
2004-10-12_11:46,6020.79,6020.79,6020.79,6020.79,17935,410,3394,
2004-10-12_11:47,6022.06,6022.06,6022.06,6022.06,22610,460,3873,
2004-10-12_11:48,6023.74,6023.74,6023.74,6023.74,23247,569,3656,
2004-10-12_11:49,6022.88,6022.88,6022.88,6022.88,19096,404,2988,
2004-10-12_11:50,6021.58,6021.58,6021.58,6021.58,19786,399,2973,
2004-10-12_11:51,6021.70,6021.70,6021.70,6021.70,15638,341,2566,
2004-10-12_11:52,6024.34,6024.34,6024.34,6024.34,12560,301,2224,
2004-10-12_11:53,6026.91,6026.91,6026.91,6026.91,10415,230,1942,
2004-10-12_11:54,6030.44,6030.44,6030.44,6030.44,11883,224,2003,
2004-10-12_11:55,6029.43,6029.43,6029.43,6029.43,10901,225,1889,
2004-10-12_11:56,6026.37,6026.37,6026.37,6026.37,11150,211,1769,
2004-10-12_11:57,6025.96,6025.96,6025.96,6025.96,8536,165,1502,
2004-10-12_11:58,6031.40,6031.40,6031.40,6031.40,8502,184,1433,
2004-10-12_11:59,6032.45,6032.45,6032.45,6032.45,9209,213,1466,
2004-10-12_12:00,6032.82,6032.82,6032.82,6032.82,7890,186,1552,
2004-10-12_12:01,6028.30,6028.30,6028.30,6028.30,7805,160,1360,
2004-10-12_12:02,6030.83,6030.83,6030.83,6030.83,7104,138,1292,
2004-10-12_12:03,6028.21,6028.21,6028.21,6028.21,7381,156,1246,
2004-10-12_12:04,6028.33,6028.33,6028.33,6028.33,7455,154,1274,
2004-10-12_12:05,6030.18,6030.18,6030.18,6030.18,6054,132,1076,
2004-10-12_12:06,6030.10,6030.10,6030.10,6030.10,7868,194,1328,
2004-10-12_12:07,6027.94,6027.94,6027.94,6027.94,5617,135,1120,
2004-10-12_12:08,6028.53,6028.53,6028.53,6028.53,7596,182,1227,
2004-10-12_12:09,6026.53,6026.53,6026.53,6026.53,6745,158,1293,
2004-10-12_12:10,6023.97,6023.97,6023.97,6023.97,9829,255,1566,
2004-10-12_12:11,6024.90,6024.90,6024.90,6024.90,8434,183,1311,
2004-10-12_12:12,6023.03,6023.03,6023.03,6023.03,8540,231,1584,
2004-10-12_12:13,6022.02,6022.02,6022.02,6022.02,11457,287,1773,
2004-10-12_12:14,6021.78,6021.78,6021.78,6021.78,8083,168,1632,
2004-10-12_12:15,6017.91,6017.91,6017.91,6017.91,9831,209,1686,
2004-10-12_12:16,6019.38,6019.38,6019.38,6019.38,12609,311,2259,
2004-10-12_12:17,6017.26,6017.26,6017.26,6017.26,18255,398,2889,
2004-10-12_12:18,6012.42,6012.42,6012.42,6012.42,21622,439,3422,
2004-10-12_12:19,6007.67,6007.67,6007.67,6007.67,25679,519,4109,
2004-10-12_12:20,6007.73,6007.73,6007.73,6007.73,21654,460,3489,
2004-10-12_12:21,6005.87,6005.87,6005.87,6005.87,22397,462,3904,
2004-10-12_12:22,6008.05,6008.05,6008.05,6008.05,17717,371,3128,
2004-10-12_12:23,6007.91,6007.91,6007.91,6007.91,15884,333,2907,
2004-10-12_12:24,6017.95,6017.95,6017.95,6017.95,16120,343,2895,
2004-10-12_12:25,6021.29,6021.29,6021.29,6021.29,14312,329,2505,
2004-10-12_12:26,6021.55,6021.55,6021.55,6021.55,12882,264,2290,
2004-10-12_12:27,6022.05,6022.05,6022.05,6022.05,11878,243,1976,
2004-10-12_12:28,6020.90,6020.90,6020.90,6020.90,9233,197,1903,
2004-10-12_12:29,6019.75,6019.75,6019.75,6019.75,8558,188,1708,
2004-10-12_12:30,6024.56,6024.56,6024.56,6024.56,8473,182,1788,
2004-10-12_12:31,6021.24,6021.24,6021.24,6021.24,6681,139,1421,
2004-10-12_12:32,6025.63,6025.63,6025.63,6025.63,8926,195,1585,
2004-10-12_12:33,6024.18,6024.18,6024.18,6024.18,8968,199,1625,
2004-10-12_12:34,6022.91,6022.91,6022.91,6022.91,10618,243,1775,
2004-10-12_12:35,6025.19,6025.19,6025.19,6025.19,8944,197,1464,
2004-10-12_12:36,6023.43,6023.43,6023.43,6023.43,13994,296,2039,
2004-10-12_12:37,6023.76,6023.76,6023.76,6023.76,9860,224,1970,
2004-10-12_12:38,6024.51,6024.51,6024.51,6024.51,8758,193,1661,
2004-10-12_12:39,6023.13,6023.13,6023.13,6023.13,10422,223,1672,
2004-10-12_12:40,6022.20,6022.20,6022.20,6022.20,9688,223,1753,
2004-10-12_12:41,6021.63,6021.63,6021.63,6021.63,11400,261,1959,
2004-10-12_12:42,6023.56,6023.56,6023.56,6023.56,9675,201,1650,
2004-10-12_12:43,6024.26,6024.26,6024.26,6024.26,8471,206,1516,
2004-10-12_12:44,6023.82,6023.82,6023.82,6023.82,11493,270,2185,
2004-10-12_12:45,6020.66,6020.66,6020.66,6020.66,11446,271,2301,
2004-10-12_12:46,6021.51,6021.51,6021.51,6021.51,11677,269,2178,
2004-10-12_12:47,6019.50,6019.50,6019.50,6019.50,11508,251,2329,
2004-10-12_12:48,6023.65,6023.65,6023.65,6023.65,11514,224,2116,
2004-10-12_12:49,6022.05,6022.05,6022.05,6022.05,10767,248,2138,
2004-10-12_12:50,6020.68,6020.68,6020.68,6020.68,9827,222,1885,
2004-10-12_12:51,6019.57,6019.57,6019.57,6019.57,10648,234,2004,
2004-10-12_12:52,6019.62,6019.62,6019.62,6019.62,9262,200,1873,
2004-10-12_12:53,6021.26,6021.26,6021.26,6021.26,10399,246,2112,
2004-10-12_12:54,6015.03,6015.03,6015.03,6015.03,11257,348,2109,
2004-10-12_12:55,6016.00,6016.00,6016.00,6016.00,10282,245,2251,
2004-10-12_12:56,6013.88,6013.88,6013.88,6013.88,15157,362,3130,
2004-10-12_12:57,6013.37,6013.37,6013.37,6013.37,15052,348,2695,
2004-10-12_12:58,6009.22,6009.22,6009.22,6009.22,17461,411,3258,
2004-10-12_12:59,6002.59,6002.59,6002.59,6002.59,20577,485,3818,
2004-10-12_13:00,6006.74,6006.74,6006.74,6006.74,18303,366,3158,
2004-10-12_13:01,6004.00,6004.00,6004.00,6004.00,17837,362,3520,
2004-10-12_13:02,6001.44,6001.44,6001.44,6001.44,17828,399,3333,
2004-10-12_13:03,6006.62,6006.62,6006.62,6006.62,17410,383,3299,
2004-10-12_13:04,6004.77,6004.77,6004.77,6004.77,16763,373,2849,
2004-10-12_13:05,6004.28,6004.28,6004.28,6004.28,13590,298,2488,
2004-10-12_13:06,6003.78,6003.78,6003.78,6003.78,14329,331,2662,
2004-10-12_13:07,6003.52,6003.52,6003.52,6003.52,17521,392,3041,
2004-10-12_13:08,6000.03,6000.03,6000.03,6000.03,13915,338,2841,
2004-10-12_13:09,6001.07,6001.07,6001.07,6001.07,14485,307,2660,
2004-10-12_13:10,5996.83,5996.83,5996.83,5996.83,20777,428,3623,
2004-10-12_13:11,5998.19,5998.19,5998.19,5998.19,16586,355,3277,
2004-10-12_13:12,5995.11,5995.11,5995.11,5995.11,23480,534,4193,
2004-10-12_13:13,5992.25,5992.25,5992.25,5992.25,28035,572,4559,
2004-10-12_13:14,5987.92,5987.92,5987.92,5987.92,24907,516,4364,
2004-10-12_13:15,5983.05,5983.05,5983.05,5983.05,31150,657,4947,
2004-10-12_13:16,5983.62,5983.62,5983.62,5983.62,30427,581,5023,
2004-10-12_13:17,5983.02,5983.02,5983.02,5983.02,26493,545,4717,
2004-10-12_13:18,5985.16,5985.16,5985.16,5985.16,27346,545,4475,
2004-10-12_13:19,5988.63,5988.63,5988.63,5988.63,23548,491,4074,
2004-10-12_13:20,5985.28,5985.28,5985.28,5985.28,28630,585,4591,
2004-10-12_13:21,5985.51,5985.51,5985.51,5985.51,23234,458,4042,
2004-10-12_13:22,5987.56,5987.56,5987.56,5987.56,18463,385,3402,
2004-10-12_13:23,5984.19,5984.19,5984.19,5984.19,26931,610,4394,
2004-10-12_13:24,5984.05,5984.05,5984.05,5984.05,23780,536,4674,
2004-10-12_13:25,5989.31,5989.31,5989.31,5989.31,27971,571,5037,
2004-10-12_13:26,5989.31,5989.31,5989.31,5989.31,0,0,0,
2004-10-12_13:27,5989.31,5989.31,5989.31,5989.31,0,0,0,
2004-10-12_13:28,5989.31,5989.31,5989.31,5989.31,0,0,0,
2004-10-12_13:29,5989.31,5989.31,5989.31,5989.31,0,0,0,
2004-10-12_13:30,5979.56,5979.56,5979.56,5979.56,194070,4223,32933,
2004-10-13_09:01,5993.94,5993.94,5993.94,5993.94,92401,1769,16832,
2004-10-13_09:02,6005.81,6005.81,6005.81,6005.81,31789,687,5332,
2004-10-13_09:03,6005.99,6005.99,6005.99,6005.99,31966,676,5850,
2004-10-13_09:04,6000.77,6000.77,6000.77,6000.77,33351,707,5613,
2004-10-13_09:05,5996.74,5996.74,5996.74,5996.74,40344,849,5833,
2004-10-13_09:06,5995.40,5995.40,5995.40,5995.40,34962,729,5663,
2004-10-13_09:07,5993.51,5993.51,5993.51,5993.51,31784,652,5387,
2004-10-13_09:08,5991.45,5991.45,5991.45,5991.45,28674,579,4886,
2004-10-13_09:09,5989.66,5989.66,5989.66,5989.66,30909,610,5012,
2004-10-13_09:10,5986.03,5986.03,5986.03,5986.03,31124,673,5214,
2004-10-13_09:11,5987.56,5987.56,5987.56,5987.56,33299,692,5207,
2004-10-13_09:12,5982.45,5982.45,5982.45,5982.45,32870,677,4951,
2004-10-13_09:13,5983.64,5983.64,5983.64,5983.64,28944,554,4655,
2004-10-13_09:14,5989.46,5989.46,5989.46,5989.46,26516,540,4679,
2004-10-13_09:15,5988.24,5988.24,5988.24,5988.24,21898,443,3835,
2004-10-13_09:16,5980.37,5980.37,5980.37,5980.37,22641,461,3942,
2004-10-13_09:17,5980.67,5980.67,5980.67,5980.67,21019,406,3489,
2004-10-13_09:18,5979.80,5979.80,5979.80,5979.80,22751,452,3593,
2004-10-13_09:19,5982.10,5982.10,5982.10,5982.10,19432,387,3343,
2004-10-13_09:20,5978.35,5978.35,5978.35,5978.35,19720,382,3521,
2004-10-13_09:21,5981.29,5981.29,5981.29,5981.29,19543,379,3478,
2004-10-13_09:22,5978.14,5978.14,5978.14,5978.14,19954,411,3264,
2004-10-13_09:23,5982.22,5982.22,5982.22,5982.22,21828,413,3336,
2004-10-13_09:24,5980.86,5980.86,5980.86,5980.86,18780,388,3308,
2004-10-13_09:25,5978.32,5978.32,5978.32,5978.32,21140,423,3480,
2004-10-13_09:26,5982.51,5982.51,5982.51,5982.51,17479,365,3284,
2004-10-13_09:27,5979.71,5979.71,5979.71,5979.71,16792,327,2940,
2004-10-13_09:28,5984.01,5984.01,5984.01,5984.01,17833,382,2981,
2004-10-13_09:29,5984.37,5984.37,5984.37,5984.37,15353,302,2758,
2004-10-13_09:30,5985.24,5985.24,5985.24,5985.24,16934,358,2897,
2004-10-13_09:31,5987.58,5987.58,5987.58,5987.58,16956,353,2879,
2004-10-13_09:32,5987.23,5987.23,5987.23,5987.23,19990,453,3551,
2004-10-13_09:33,5993.30,5993.30,5993.30,5993.30,17757,391,3182,
2004-10-13_09:34,5995.14,5995.14,5995.14,5995.14,18589,403,3159,
2004-10-13_09:35,5996.70,5996.70,5996.70,5996.70,21745,481,3417,
2004-10-13_09:36,6001.25,6001.25,6001.25,6001.25,22782,541,3715,
2004-10-13_09:37,6000.60,6000.60,6000.60,6000.60,22419,533,3786,
2004-10-13_09:38,6000.62,6000.62,6000.62,6000.62,18973,434,3694,
2004-10-13_09:39,6003.19,6003.19,6003.19,6003.19,19039,402,3404,
2004-10-13_09:40,5999.66,5999.66,5999.66,5999.66,18719,449,3472,
2004-10-13_09:41,6003.64,6003.64,6003.64,6003.64,17274,394,3083,
2004-10-13_09:42,5996.80,5996.80,5996.80,5996.80,15895,352,2727,
2004-10-13_09:43,5993.53,5993.53,5993.53,5993.53,16030,343,2699,
2004-10-13_09:44,5994.45,5994.45,5994.45,5994.45,16968,345,2969,
2004-10-13_09:45,5995.82,5995.82,5995.82,5995.82,17283,344,2904,
2004-10-13_09:46,5992.21,5992.21,5992.21,5992.21,15304,315,2716,
2004-10-13_09:47,5994.71,5994.71,5994.71,5994.71,15082,319,2535,
2004-10-13_09:48,5995.98,5995.98,5995.98,5995.98,14589,341,2249,
2004-10-13_09:49,5990.74,5990.74,5990.74,5990.74,13606,294,2305,
2004-10-13_09:50,5991.30,5991.30,5991.30,5991.30,13797,277,2387,
2004-10-13_09:51,5986.64,5986.64,5986.64,5986.64,14173,294,2539,
2004-10-13_09:52,5988.31,5988.31,5988.31,5988.31,14259,306,2082,
2004-10-13_09:53,5986.51,5986.51,5986.51,5986.51,13942,279,2466,
2004-10-13_09:54,5987.40,5987.40,5987.40,5987.40,16420,355,2615,
2004-10-13_09:55,5984.31,5984.31,5984.31,5984.31,14355,293,2301,
2004-10-13_09:56,5983.01,5983.01,5983.01,5983.01,14988,333,2423,
2004-10-13_09:57,5988.13,5988.13,5988.13,5988.13,9590,200,1849,
2004-10-13_09:58,5981.95,5981.95,5981.95,5981.95,10277,211,2112,
2004-10-13_09:59,5980.48,5980.48,5980.48,5980.48,10438,226,1917,
2004-10-13_10:00,5981.55,5981.55,5981.55,5981.55,9356,196,2020,
2004-10-13_10:01,5984.38,5984.38,5984.38,5984.38,10191,189,1896,
2004-10-13_10:02,5980.42,5980.42,5980.42,5980.42,9444,201,1897,
2004-10-13_10:03,5982.34,5982.34,5982.34,5982.34,8752,164,1781,
2004-10-13_10:04,5985.55,5985.55,5985.55,5985.55,12614,264,2124,
2004-10-13_10:05,5979.86,5979.86,5979.86,5979.86,18398,392,3308,
2004-10-13_10:06,5971.58,5971.58,5971.58,5971.58,26486,554,4225,
2004-10-13_10:07,5966.28,5966.28,5966.28,5966.28,28474,591,4718,
2004-10-13_10:08,5961.42,5961.42,5961.42,5961.42,35460,696,5766,
2004-10-13_10:09,5957.47,5957.47,5957.47,5957.47,34790,702,5962,
2004-10-13_10:10,5964.58,5964.58,5964.58,5964.58,29023,567,5009,
2004-10-13_10:11,5957.58,5957.58,5957.58,5957.58,25673,501,4025,
2004-10-13_10:12,5965.58,5965.58,5965.58,5965.58,21964,452,3952,
2004-10-13_10:13,5968.86,5968.86,5968.86,5968.86,18843,453,3707,
2004-10-13_10:14,5975.82,5975.82,5975.82,5975.82,13118,284,2603,
2004-10-13_10:15,5975.24,5975.24,5975.24,5975.24,17326,379,3253,
2004-10-13_10:16,5983.69,5983.69,5983.69,5983.69,15509,335,2957,
2004-10-13_10:17,5983.79,5983.79,5983.79,5983.79,15528,348,2700,
2004-10-13_10:18,5980.54,5980.54,5980.54,5980.54,15220,306,2358,
2004-10-13_10:19,5986.02,5986.02,5986.02,5986.02,11704,253,2253,
2004-10-13_10:20,5987.07,5987.07,5987.07,5987.07,9107,200,1987,
2004-10-13_10:21,5990.58,5990.58,5990.58,5990.58,11057,233,1979,
2004-10-13_10:22,5990.89,5990.89,5990.89,5990.89,11921,265,2164,
2004-10-13_10:23,5991.95,5991.95,5991.95,5991.95,9868,201,1931,
2004-10-13_10:24,5990.76,5990.76,5990.76,5990.76,8407,197,1716,
2004-10-13_10:25,5995.08,5995.08,5995.08,5995.08,9099,201,1909,
2004-10-13_10:26,5996.71,5996.71,5996.71,5996.71,11006,286,2188,
2004-10-13_10:27,5996.76,5996.76,5996.76,5996.76,7379,155,1858,
2004-10-13_10:28,6000.33,6000.33,6000.33,6000.33,9461,214,1889,
2004-10-13_10:29,5989.94,5989.94,5989.94,5989.94,8797,204,2014,
2004-10-13_10:30,6000.76,6000.76,6000.76,6000.76,9767,230,2126,
2004-10-13_10:31,5989.44,5989.44,5989.44,5989.44,9212,188,1974,
2004-10-13_10:32,5994.93,5994.93,5994.93,5994.93,7206,152,1601,
2004-10-13_10:33,5994.47,5994.47,5994.47,5994.47,8444,160,1530,
2004-10-13_10:34,5993.18,5993.18,5993.18,5993.18,6593,133,1450,
2004-10-13_10:35,5991.94,5991.94,5991.94,5991.94,6600,143,1286,
2004-10-13_10:36,5988.45,5988.45,5988.45,5988.45,6025,127,1241,
2004-10-13_10:37,5985.08,5985.08,5985.08,5985.08,5563,120,1174,
2004-10-13_10:38,5985.41,5985.41,5985.41,5985.41,7098,164,1333,
2004-10-13_10:39,5981.75,5981.75,5981.75,5981.75,6362,126,1254,
2004-10-13_10:40,5981.98,5981.98,5981.98,5981.98,6195,129,1254,
2004-10-13_10:41,5985.00,5985.00,5985.00,5985.00,6946,155,1373,
2004-10-13_10:42,5983.06,5983.06,5983.06,5983.06,9247,201,1879,
2004-10-13_10:43,5989.81,5989.81,5989.81,5989.81,7983,176,1606,
2004-10-13_10:44,5981.70,5981.70,5981.70,5981.70,7475,168,1567,
2004-10-13_10:45,5985.11,5985.11,5985.11,5985.11,7262,165,1423,
2004-10-13_10:46,5982.79,5982.79,5982.79,5982.79,6507,156,1352,
2004-10-13_10:47,5976.93,5976.93,5976.93,5976.93,6231,144,1312,
2004-10-13_10:48,5976.97,5976.97,5976.97,5976.97,6186,142,1187,
2004-10-13_10:49,5972.84,5972.84,5972.84,5972.84,7108,129,1313,
2004-10-13_10:50,5981.48,5981.48,5981.48,5981.48,8789,192,1697,
2004-10-13_10:51,5975.30,5975.30,5975.30,5975.30,9052,167,1703,
2004-10-13_10:52,5976.78,5976.78,5976.78,5976.78,7987,147,1458,
2004-10-13_10:53,5971.07,5971.07,5971.07,5971.07,7059,155,1437,
2004-10-13_10:54,5969.63,5969.63,5969.63,5969.63,7104,165,1365,
2004-10-13_10:55,5967.85,5967.85,5967.85,5967.85,6969,150,1414,
2004-10-13_10:56,5969.76,5969.76,5969.76,5969.76,8529,187,1705,
2004-10-13_10:57,5981.11,5981.11,5981.11,5981.11,9662,243,1925,
2004-10-13_10:58,5977.74,5977.74,5977.74,5977.74,9212,206,1823,
2004-10-13_10:59,5979.05,5979.05,5979.05,5979.05,6322,138,1335,
2004-10-13_11:00,5983.22,5983.22,5983.22,5983.22,8141,179,1632,
2004-10-13_11:01,5980.11,5980.11,5980.11,5980.11,6628,145,1326,
2004-10-13_11:02,5973.67,5973.67,5973.67,5973.67,5396,112,1176,
2004-10-13_11:03,5979.07,5979.07,5979.07,5979.07,5903,119,1050,
2004-10-13_11:04,5980.21,5980.21,5980.21,5980.21,6527,137,1085,
2004-10-13_11:05,5978.52,5978.52,5978.52,5978.52,8539,186,1311,
2004-10-13_11:06,5976.81,5976.81,5976.81,5976.81,7514,169,1174,
2004-10-13_11:07,5975.91,5975.91,5975.91,5975.91,7489,177,1310,
2004-10-13_11:08,5976.34,5976.34,5976.34,5976.34,6688,119,1157,
2004-10-13_11:09,5975.07,5975.07,5975.07,5975.07,6127,134,1198,
2004-10-13_11:10,5976.26,5976.26,5976.26,5976.26,4696,86,876,
2004-10-13_11:11,5973.02,5973.02,5973.02,5973.02,5732,121,1020,
2004-10-13_11:12,5971.88,5971.88,5971.88,5971.88,5239,105,921,
2004-10-13_11:13,5974.85,5974.85,5974.85,5974.85,4704,100,817,
2004-10-13_11:14,5975.78,5975.78,5975.78,5975.78,7012,161,1073,
2004-10-13_11:15,5972.84,5972.84,5972.84,5972.84,7960,195,1371,
2004-10-13_11:16,5972.40,5972.40,5972.40,5972.40,7557,172,1147,
2004-10-13_11:17,5975.14,5975.14,5975.14,5975.14,6508,129,1132,
2004-10-13_11:18,5973.05,5973.05,5973.05,5973.05,5943,121,1073,
2004-10-13_11:19,5973.81,5973.81,5973.81,5973.81,7177,154,1185,
2004-10-13_11:20,5984.56,5984.56,5984.56,5984.56,5835,114,1209,
2004-10-13_11:21,5980.12,5980.12,5980.12,5980.12,6436,110,1146,
2004-10-13_11:22,5981.15,5981.15,5981.15,5981.15,6761,137,973,
2004-10-13_11:23,5981.27,5981.27,5981.27,5981.27,8001,165,1198,
2004-10-13_11:24,5980.69,5980.69,5980.69,5980.69,6894,147,1085,
2004-10-13_11:25,5980.61,5980.61,5980.61,5980.61,7068,153,976,
2004-10-13_11:26,5979.50,5979.50,5979.50,5979.50,5974,124,1021,
2004-10-13_11:27,5979.91,5979.91,5979.91,5979.91,8269,184,1232,
2004-10-13_11:28,5977.99,5977.99,5977.99,5977.99,5325,117,980,
2004-10-13_11:29,5976.72,5976.72,5976.72,5976.72,7150,165,1087,
2004-10-13_11:30,5977.40,5977.40,5977.40,5977.40,6655,144,1060,
2004-10-13_11:31,5982.74,5982.74,5982.74,5982.74,10127,277,1177,
2004-10-13_11:32,5981.24,5981.24,5981.24,5981.24,7757,198,1070,
2004-10-13_11:33,5980.42,5980.42,5980.42,5980.42,7745,193,1288,
2004-10-13_11:34,5980.90,5980.90,5980.90,5980.90,5838,147,1158,
2004-10-13_11:35,5979.40,5979.40,5979.40,5979.40,9850,225,1338,
2004-10-13_11:36,5984.98,5984.98,5984.98,5984.98,10531,219,1491,
2004-10-13_11:37,5983.53,5983.53,5983.53,5983.53,7039,150,1338,
2004-10-13_11:38,5983.63,5983.63,5983.63,5983.63,8398,164,1566,
2004-10-13_11:39,5979.18,5979.18,5979.18,5979.18,7218,146,1601,
2004-10-13_11:40,5985.31,5985.31,5985.31,5985.31,7958,165,1409,
2004-10-13_11:41,5982.42,5982.42,5982.42,5982.42,8023,184,1442,
2004-10-13_11:42,5985.52,5985.52,5985.52,5985.52,6821,153,1516,
2004-10-13_11:43,5985.08,5985.08,5985.08,5985.08,7275,140,1239,
2004-10-13_11:44,5981.92,5981.92,5981.92,5981.92,7385,149,1419,
2004-10-13_11:45,5980.30,5980.30,5980.30,5980.30,7367,160,1376,
2004-10-13_11:46,5983.32,5983.32,5983.32,5983.32,8798,202,1297,
2004-10-13_11:47,5981.35,5981.35,5981.35,5981.35,10244,236,1460,
2004-10-13_11:48,5980.38,5980.38,5980.38,5980.38,7162,153,1293,
2004-10-13_11:49,5984.00,5984.00,5984.00,5984.00,7497,164,1296,
2004-10-13_11:50,5981.71,5981.71,5981.71,5981.71,9052,198,1320,
2004-10-13_11:51,5981.96,5981.96,5981.96,5981.96,10144,197,1291,
2004-10-13_11:52,5983.30,5983.30,5983.30,5983.30,7434,137,1128,
2004-10-13_11:53,5980.70,5980.70,5980.70,5980.70,6988,146,1151,
2004-10-13_11:54,5982.08,5982.08,5982.08,5982.08,5912,119,1090,
2004-10-13_11:55,5977.70,5977.70,5977.70,5977.70,5646,154,964,
2004-10-13_11:56,5985.45,5985.45,5985.45,5985.45,7018,166,1237,
2004-10-13_11:57,5980.19,5980.19,5980.19,5980.19,6298,138,1002,
2004-10-13_11:58,5981.79,5981.79,5981.79,5981.79,5358,114,966,
2004-10-13_11:59,5979.69,5979.69,5979.69,5979.69,5959,113,885,
2004-10-13_12:00,5981.66,5981.66,5981.66,5981.66,7719,171,966,
2004-10-13_12:01,5983.13,5983.13,5983.13,5983.13,8917,184,1154,
2004-10-13_12:02,5980.75,5980.75,5980.75,5980.75,8813,177,1393,
2004-10-13_12:03,5983.27,5983.27,5983.27,5983.27,7358,132,1198,
2004-10-13_12:04,5983.34,5983.34,5983.34,5983.34,5872,129,1069,
2004-10-13_12:05,5979.57,5979.57,5979.57,5979.57,6334,149,1175,
2004-10-13_12:06,5982.02,5982.02,5982.02,5982.02,8224,169,1357,
2004-10-13_12:07,5980.08,5980.08,5980.08,5980.08,5722,133,1106,
2004-10-13_12:08,5979.08,5979.08,5979.08,5979.08,8049,166,1279,
2004-10-13_12:09,5977.35,5977.35,5977.35,5977.35,6371,149,1133,
2004-10-13_12:10,5978.66,5978.66,5978.66,5978.66,6149,121,1125,
2004-10-13_12:11,5977.10,5977.10,5977.10,5977.10,7414,154,1278,
2004-10-13_12:12,5977.71,5977.71,5977.71,5977.71,5911,130,1013,
2004-10-13_12:13,5976.07,5976.07,5976.07,5976.07,6702,129,1157,
2004-10-13_12:14,5975.88,5975.88,5975.88,5975.88,7750,153,1316,
2004-10-13_12:15,5972.34,5972.34,5972.34,5972.34,9584,188,1397,
2004-10-13_12:16,5979.31,5979.31,5979.31,5979.31,8492,181,1420,
2004-10-13_12:17,5971.77,5971.77,5971.77,5971.77,7619,183,1296,
2004-10-13_12:18,5970.83,5970.83,5970.83,5970.83,7233,171,1302,
2004-10-13_12:19,5970.52,5970.52,5970.52,5970.52,8012,170,1421,
2004-10-13_12:20,5967.24,5967.24,5967.24,5967.24,9331,246,1515,
2004-10-13_12:21,5966.73,5966.73,5966.73,5966.73,7274,159,1423,
2004-10-13_12:22,5968.31,5968.31,5968.31,5968.31,8971,190,1591,
2004-10-13_12:23,5968.07,5968.07,5968.07,5968.07,11727,262,1972,
2004-10-13_12:24,5966.85,5966.85,5966.85,5966.85,8923,195,1586,
2004-10-13_12:25,5965.61,5965.61,5965.61,5965.61,14774,331,2172,
2004-10-13_12:26,5962.33,5962.33,5962.33,5962.33,11475,221,1784,
2004-10-13_12:27,5965.13,5965.13,5965.13,5965.13,11940,242,2027,
2004-10-13_12:28,5964.40,5964.40,5964.40,5964.40,13314,298,2071,
2004-10-13_12:29,5963.89,5963.89,5963.89,5963.89,10481,229,1780,
2004-10-13_12:30,5964.35,5964.35,5964.35,5964.35,11294,254,1926,
2004-10-13_12:31,5970.41,5970.41,5970.41,5970.41,9311,210,1930,
2004-10-13_12:32,5965.33,5965.33,5965.33,5965.33,10240,249,2051,
2004-10-13_12:33,5965.40,5965.40,5965.40,5965.40,7853,168,1451,
2004-10-13_12:34,5970.29,5970.29,5970.29,5970.29,8097,213,1686,
2004-10-13_12:35,5967.56,5967.56,5967.56,5967.56,7035,140,1315,
2004-10-13_12:36,5968.71,5968.71,5968.71,5968.71,6016,141,1131,
2004-10-13_12:37,5966.83,5966.83,5966.83,5966.83,7138,145,1122,
2004-10-13_12:38,5966.61,5966.61,5966.61,5966.61,6282,115,1184,
2004-10-13_12:39,5968.93,5968.93,5968.93,5968.93,6319,129,1221,
2004-10-13_12:40,5967.61,5967.61,5967.61,5967.61,6555,158,1141,
2004-10-13_12:41,5969.88,5969.88,5969.88,5969.88,5691,133,1189,
2004-10-13_12:42,5965.45,5965.45,5965.45,5965.45,6474,179,1169,
2004-10-13_12:43,5967.89,5967.89,5967.89,5967.89,6824,187,1209,
2004-10-13_12:44,5967.82,5967.82,5967.82,5967.82,6987,163,1208,
2004-10-13_12:45,5967.66,5967.66,5967.66,5967.66,6470,148,1138,
2004-10-13_12:46,5966.14,5966.14,5966.14,5966.14,7156,139,1248,
2004-10-13_12:47,5971.55,5971.55,5971.55,5971.55,9402,179,1424,
2004-10-13_12:48,5969.11,5969.11,5969.11,5969.11,7738,176,1404,
2004-10-13_12:49,5970.00,5970.00,5970.00,5970.00,8311,177,1445,
2004-10-13_12:50,5967.54,5967.54,5967.54,5967.54,7699,156,1395,
2004-10-13_12:51,5968.36,5968.36,5968.36,5968.36,7053,141,1309,
2004-10-13_12:52,5969.40,5969.40,5969.40,5969.40,7752,154,1250,
2004-10-13_12:53,5966.63,5966.63,5966.63,5966.63,5486,108,1049,
2004-10-13_12:54,5968.03,5968.03,5968.03,5968.03,5943,104,1047,
2004-10-13_12:55,5966.26,5966.26,5966.26,5966.26,7539,162,1145,
2004-10-13_12:56,5968.56,5968.56,5968.56,5968.56,6841,162,1269,
2004-10-13_12:57,5969.86,5969.86,5969.86,5969.86,9957,235,1595,
2004-10-13_12:58,5970.13,5970.13,5970.13,5970.13,8624,193,1785,
2004-10-13_12:59,5971.16,5971.16,5971.16,5971.16,7140,154,1443,
2004-10-13_13:00,5972.95,5972.95,5972.95,5972.95,7557,161,1749,
2004-10-13_13:01,5968.49,5968.49,5968.49,5968.49,10316,212,2031,
2004-10-13_13:02,5970.70,5970.70,5970.70,5970.70,9729,213,1882,
2004-10-13_13:03,5971.43,5971.43,5971.43,5971.43,9424,199,1868,
2004-10-13_13:04,5973.06,5973.06,5973.06,5973.06,9038,199,1661,
2004-10-13_13:05,5974.25,5974.25,5974.25,5974.25,8796,202,1840,
2004-10-13_13:06,5970.89,5970.89,5970.89,5970.89,9646,200,1865,
2004-10-13_13:07,5975.10,5975.10,5975.10,5975.10,10773,224,1819,
2004-10-13_13:08,5975.39,5975.39,5975.39,5975.39,11663,226,1991,
2004-10-13_13:09,5976.46,5976.46,5976.46,5976.46,11134,238,2157,
2004-10-13_13:10,5978.46,5978.46,5978.46,5978.46,11334,238,1971,
2004-10-13_13:11,5979.39,5979.39,5979.39,5979.39,10745,231,2082,
2004-10-13_13:12,5978.71,5978.71,5978.71,5978.71,9770,206,1999,
2004-10-13_13:13,5976.71,5976.71,5976.71,5976.71,14240,301,2151,
2004-10-13_13:14,5982.03,5982.03,5982.03,5982.03,13997,299,2371,
2004-10-13_13:15,5974.32,5974.32,5974.32,5974.32,13722,280,2389,
2004-10-13_13:16,5977.91,5977.91,5977.91,5977.91,14940,368,2319,
2004-10-13_13:17,5977.24,5977.24,5977.24,5977.24,13935,289,2531,
2004-10-13_13:18,5977.79,5977.79,5977.79,5977.79,17093,358,2626,
2004-10-13_13:19,5981.17,5981.17,5981.17,5981.17,18664,395,3051,
2004-10-13_13:20,5979.45,5979.45,5979.45,5979.45,15823,319,2697,
2004-10-13_13:21,5977.47,5977.47,5977.47,5977.47,18084,396,3130,
2004-10-13_13:22,5974.67,5974.67,5974.67,5974.67,20636,433,3451,
2004-10-13_13:23,5976.50,5976.50,5976.50,5976.50,22725,502,3883,
2004-10-13_13:24,5975.02,5975.02,5975.02,5975.02,24258,537,4159,
2004-10-13_13:25,5972.77,5972.77,5972.77,5972.77,28655,576,4875,
2004-10-13_13:26,5972.78,5972.78,5972.78,5972.78,0,0,0,
2004-10-13_13:27,5972.78,5972.78,5972.78,5972.78,0,0,0,
2004-10-13_13:28,5972.78,5972.78,5972.78,5972.78,0,0,0,
2004-10-13_13:29,5972.78,5972.78,5972.78,5972.78,0,0,0,
2004-10-13_13:30,5963.07,5963.07,5963.07,5963.07,198960,4125,33786,
2004-10-14_09:01,5924.44,5924.44,5924.44,5924.44,134410,2791,23493,
2004-10-14_09:02,5910.51,5910.51,5910.51,5910.51,45485,976,7339,
2004-10-14_09:03,5909.70,5909.70,5909.70,5909.70,40109,903,6901,
2004-10-14_09:04,5912.50,5912.50,5912.50,5912.50,36791,814,6475,
2004-10-14_09:05,5920.23,5920.23,5920.23,5920.23,40355,879,6755,
2004-10-14_09:06,5919.37,5919.37,5919.37,5919.37,35848,788,6287,
2004-10-14_09:07,5919.40,5919.40,5919.40,5919.40,38526,851,6317,
2004-10-14_09:08,5916.53,5916.53,5916.53,5916.53,33301,744,6130,
2004-10-14_09:09,5912.45,5912.45,5912.45,5912.45,32872,793,5740,
2004-10-14_09:10,5908.45,5908.45,5908.45,5908.45,33877,781,5914,
2004-10-14_09:11,5908.79,5908.79,5908.79,5908.79,35502,802,5666,
2004-10-14_09:12,5903.39,5903.39,5903.39,5903.39,34430,744,5574,
2004-10-14_09:13,5897.12,5897.12,5897.12,5897.12,34170,724,5683,
2004-10-14_09:14,5891.71,5891.71,5891.71,5891.71,39495,832,6186,
2004-10-14_09:15,5888.51,5888.51,5888.51,5888.51,42753,918,6752,
2004-10-14_09:16,5880.74,5880.74,5880.74,5880.74,47889,1083,7297,
2004-10-14_09:17,5873.82,5873.82,5873.82,5873.82,42945,896,6715,
2004-10-14_09:18,5867.89,5867.89,5867.89,5867.89,47197,1086,7010,
2004-10-14_09:19,5861.48,5861.48,5861.48,5861.48,42444,915,6484,
2004-10-14_09:20,5870.37,5870.37,5870.37,5870.37,41290,807,6323,
2004-10-14_09:21,5863.71,5863.71,5863.71,5863.71,35584,727,5542,
2004-10-14_09:22,5873.86,5873.86,5873.86,5873.86,33033,653,5331,
2004-10-14_09:23,5874.26,5874.26,5874.26,5874.26,24667,512,4450,
2004-10-14_09:24,5880.40,5880.40,5880.40,5880.40,29953,674,4570,
2004-10-14_09:25,5881.93,5881.93,5881.93,5881.93,27692,572,4464,
2004-10-14_09:26,5883.98,5883.98,5883.98,5883.98,29764,651,4659,
2004-10-14_09:27,5885.15,5885.15,5885.15,5885.15,24845,529,4274,
2004-10-14_09:28,5887.77,5887.77,5887.77,5887.77,27955,578,4572,
2004-10-14_09:29,5893.69,5893.69,5893.69,5893.69,26651,612,4461,
2004-10-14_09:30,5892.67,5892.67,5892.67,5892.67,26266,623,4460,
2004-10-14_09:31,5890.73,5890.73,5890.73,5890.73,27323,658,4168,
2004-10-14_09:32,5887.90,5887.90,5887.90,5887.90,20982,468,3875,
2004-10-14_09:33,5890.34,5890.34,5890.34,5890.34,20666,448,3615,
2004-10-14_09:34,5892.33,5892.33,5892.33,5892.33,16597,365,3037,
2004-10-14_09:35,5891.76,5891.76,5891.76,5891.76,17600,391,2927,
2004-10-14_09:36,5887.35,5887.35,5887.35,5887.35,16568,365,2753,
2004-10-14_09:37,5888.51,5888.51,5888.51,5888.51,14022,315,2509,
2004-10-14_09:38,5886.20,5886.20,5886.20,5886.20,18494,419,2862,
2004-10-14_09:39,5881.79,5881.79,5881.79,5881.79,22170,514,3438,
2004-10-14_09:40,5880.45,5880.45,5880.45,5880.45,19019,431,3064,
2004-10-14_09:41,5880.98,5880.98,5880.98,5880.98,22836,505,3429,
2004-10-14_09:42,5878.82,5878.82,5878.82,5878.82,17810,393,2978,
2004-10-14_09:43,5875.86,5875.86,5875.86,5875.86,19552,410,2756,
2004-10-14_09:44,5875.45,5875.45,5875.45,5875.45,18701,398,2841,
2004-10-14_09:45,5870.91,5870.91,5870.91,5870.91,15758,332,2490,
2004-10-14_09:46,5874.65,5874.65,5874.65,5874.65,15467,338,2706,
2004-10-14_09:47,5875.93,5875.93,5875.93,5875.93,17519,377,2533,
2004-10-14_09:48,5871.46,5871.46,5871.46,5871.46,16921,371,2927,
2004-10-14_09:49,5869.64,5869.64,5869.64,5869.64,19760,467,3056,
2004-10-14_09:50,5871.82,5871.82,5871.82,5871.82,20763,495,3273,
2004-10-14_09:51,5871.72,5871.72,5871.72,5871.72,23342,562,3499,
2004-10-14_09:52,5866.44,5866.44,5866.44,5866.44,27267,708,4034,
2004-10-14_09:53,5865.71,5865.71,5865.71,5865.71,27800,618,3585,
2004-10-14_09:54,5862.37,5862.37,5862.37,5862.37,27316,583,4013,
2004-10-14_09:55,5859.53,5859.53,5859.53,5859.53,27111,555,3868,
2004-10-14_09:56,5858.39,5858.39,5858.39,5858.39,25049,511,3636,
2004-10-14_09:57,5854.00,5854.00,5854.00,5854.00,29193,599,4104,
2004-10-14_09:58,5850.90,5850.90,5850.90,5850.90,23043,446,3631,
2004-10-14_09:59,5848.19,5848.19,5848.19,5848.19,26860,514,4226,
2004-10-14_10:00,5844.64,5844.64,5844.64,5844.64,33661,662,4971,
2004-10-14_10:01,5839.34,5839.34,5839.34,5839.34,42352,849,5940,
2004-10-14_10:02,5834.56,5834.56,5834.56,5834.56,37058,705,5475,
2004-10-14_10:03,5836.32,5836.32,5836.32,5836.32,37223,731,5774,
2004-10-14_10:04,5832.26,5832.26,5832.26,5832.26,30454,612,4942,
2004-10-14_10:05,5830.06,5830.06,5830.06,5830.06,33250,726,5038,
2004-10-14_10:06,5828.55,5828.55,5828.55,5828.55,26466,582,4265,
2004-10-14_10:07,5828.08,5828.08,5828.08,5828.08,29141,588,4416,
2004-10-14_10:08,5825.12,5825.12,5825.12,5825.12,24899,499,3568,
2004-10-14_10:09,5823.58,5823.58,5823.58,5823.58,23333,513,3435,
2004-10-14_10:10,5827.09,5827.09,5827.09,5827.09,21510,475,3335,
2004-10-14_10:11,5824.25,5824.25,5824.25,5824.25,16671,373,2964,
2004-10-14_10:12,5829.44,5829.44,5829.44,5829.44,16924,312,2661,
2004-10-14_10:13,5828.74,5828.74,5828.74,5828.74,16231,324,2428,
2004-10-14_10:14,5832.80,5832.80,5832.80,5832.80,13125,278,2249,
2004-10-14_10:15,5837.59,5837.59,5837.59,5837.59,14144,323,2247,
2004-10-14_10:16,5838.29,5838.29,5838.29,5838.29,11417,240,2020,
2004-10-14_10:17,5843.01,5843.01,5843.01,5843.01,11867,249,2008,
2004-10-14_10:18,5847.10,5847.10,5847.10,5847.10,12795,260,1929,
2004-10-14_10:19,5844.75,5844.75,5844.75,5844.75,13260,263,2188,
2004-10-14_10:20,5853.56,5853.56,5853.56,5853.56,13956,321,2140,
2004-10-14_10:21,5851.32,5851.32,5851.32,5851.32,13310,302,2120,
2004-10-14_10:22,5851.02,5851.02,5851.02,5851.02,11163,244,1963,
2004-10-14_10:23,5854.83,5854.83,5854.83,5854.83,13684,291,2166,
2004-10-14_10:24,5854.33,5854.33,5854.33,5854.33,8929,181,1698,
2004-10-14_10:25,5856.04,5856.04,5856.04,5856.04,10266,243,1838,
2004-10-14_10:26,5851.57,5851.57,5851.57,5851.57,11010,242,1882,
2004-10-14_10:27,5856.66,5856.66,5856.66,5856.66,7347,162,1456,
2004-10-14_10:28,5856.06,5856.06,5856.06,5856.06,8722,190,1630,
2004-10-14_10:29,5858.69,5858.69,5858.69,5858.69,8112,180,1482,
2004-10-14_10:30,5857.41,5857.41,5857.41,5857.41,8898,199,1467,
2004-10-14_10:31,5853.71,5853.71,5853.71,5853.71,7350,197,1419,
2004-10-14_10:32,5852.25,5852.25,5852.25,5852.25,7812,149,1312,
2004-10-14_10:33,5855.24,5855.24,5855.24,5855.24,8809,161,1442,
2004-10-14_10:34,5848.55,5848.55,5848.55,5848.55,8135,183,1585,
2004-10-14_10:35,5849.97,5849.97,5849.97,5849.97,8935,196,1487,
2004-10-14_10:36,5850.43,5850.43,5850.43,5850.43,5939,124,1168,
2004-10-14_10:37,5856.80,5856.80,5856.80,5856.80,6258,130,1153,
2004-10-14_10:38,5854.69,5854.69,5854.69,5854.69,6500,132,1156,
2004-10-14_10:39,5855.37,5855.37,5855.37,5855.37,6178,128,1243,
2004-10-14_10:40,5854.58,5854.58,5854.58,5854.58,6192,139,1268,
2004-10-14_10:41,5849.68,5849.68,5849.68,5849.68,6337,122,1160,
2004-10-14_10:42,5856.02,5856.02,5856.02,5856.02,6131,126,1249,
2004-10-14_10:43,5853.92,5853.92,5853.92,5853.92,8514,164,1343,
2004-10-14_10:44,5854.48,5854.48,5854.48,5854.48,6562,143,1170,
2004-10-14_10:45,5849.51,5849.51,5849.51,5849.51,5886,128,1234,
2004-10-14_10:46,5850.40,5850.40,5850.40,5850.40,5408,119,1161,
2004-10-14_10:47,5857.11,5857.11,5857.11,5857.11,7026,136,1360,
2004-10-14_10:48,5854.22,5854.22,5854.22,5854.22,7896,180,1399,
2004-10-14_10:49,5851.33,5851.33,5851.33,5851.33,7543,154,1391,
2004-10-14_10:50,5852.32,5852.32,5852.32,5852.32,5248,121,1150,
2004-10-14_10:51,5852.43,5852.43,5852.43,5852.43,5377,107,1031,
2004-10-14_10:52,5850.41,5850.41,5850.41,5850.41,5994,111,1055,
2004-10-14_10:53,5848.17,5848.17,5848.17,5848.17,6174,119,1069,
2004-10-14_10:54,5847.18,5847.18,5847.18,5847.18,5936,126,1145,
2004-10-14_10:55,5845.29,5845.29,5845.29,5845.29,6181,156,1270,
2004-10-14_10:56,5843.12,5843.12,5843.12,5843.12,6659,163,1171,
2004-10-14_10:57,5841.38,5841.38,5841.38,5841.38,7988,209,1615,
2004-10-14_10:58,5839.65,5839.65,5839.65,5839.65,10570,276,1724,
2004-10-14_10:59,5839.84,5839.84,5839.84,5839.84,10641,194,1589,
2004-10-14_11:00,5838.95,5838.95,5838.95,5838.95,9398,221,1481,
2004-10-14_11:01,5838.85,5838.85,5838.85,5838.85,11943,223,1920,
2004-10-14_11:02,5839.14,5839.14,5839.14,5839.14,7902,166,1521,
2004-10-14_11:03,5838.43,5838.43,5838.43,5838.43,7854,142,1274,
2004-10-14_11:04,5843.22,5843.22,5843.22,5843.22,6477,140,1206,
2004-10-14_11:05,5843.81,5843.81,5843.81,5843.81,6357,124,1053,
2004-10-14_11:06,5844.76,5844.76,5844.76,5844.76,6712,173,1170,
2004-10-14_11:07,5845.02,5845.02,5845.02,5845.02,5366,107,972,
2004-10-14_11:08,5846.67,5846.67,5846.67,5846.67,4725,97,972,
2004-10-14_11:09,5844.85,5844.85,5844.85,5844.85,4671,94,841,
2004-10-14_11:10,5846.25,5846.25,5846.25,5846.25,6986,164,1175,
2004-10-14_11:11,5847.39,5847.39,5847.39,5847.39,5513,108,956,
2004-10-14_11:12,5843.62,5843.62,5843.62,5843.62,5047,107,924,
2004-10-14_11:13,5844.71,5844.71,5844.71,5844.71,5842,109,950,
2004-10-14_11:14,5849.24,5849.24,5849.24,5849.24,4572,96,889,
2004-10-14_11:15,5844.95,5844.95,5844.95,5844.95,6933,138,1154,
2004-10-14_11:16,5846.94,5846.94,5846.94,5846.94,4235,78,805,
2004-10-14_11:17,5847.59,5847.59,5847.59,5847.59,4585,93,1040,
2004-10-14_11:18,5849.17,5849.17,5849.17,5849.17,4367,93,838,
2004-10-14_11:19,5852.34,5852.34,5852.34,5852.34,4184,93,886,
2004-10-14_11:20,5848.32,5848.32,5848.32,5848.32,4760,108,953,
2004-10-14_11:21,5848.23,5848.23,5848.23,5848.23,5804,121,905,
2004-10-14_11:22,5852.28,5852.28,5852.28,5852.28,4400,85,875,
2004-10-14_11:23,5850.07,5850.07,5850.07,5850.07,5169,107,958,
2004-10-14_11:24,5847.98,5847.98,5847.98,5847.98,5715,112,939,
2004-10-14_11:25,5849.65,5849.65,5849.65,5849.65,3717,78,789,
2004-10-14_11:26,5848.00,5848.00,5848.00,5848.00,4589,96,923,
2004-10-14_11:27,5844.89,5844.89,5844.89,5844.89,4873,99,968,
2004-10-14_11:28,5844.88,5844.88,5844.88,5844.88,4956,107,1032,
2004-10-14_11:29,5840.67,5840.67,5840.67,5840.67,5371,140,1065,
2004-10-14_11:30,5839.72,5839.72,5839.72,5839.72,7800,164,1222,
2004-10-14_11:31,5839.09,5839.09,5839.09,5839.09,8206,197,1507,
2004-10-14_11:32,5836.80,5836.80,5836.80,5836.80,8163,185,1392,
2004-10-14_11:33,5844.01,5844.01,5844.01,5844.01,6238,133,1066,
2004-10-14_11:34,5843.78,5843.78,5843.78,5843.78,4980,127,981,
2004-10-14_11:35,5842.65,5842.65,5842.65,5842.65,4787,104,832,
2004-10-14_11:36,5846.37,5846.37,5846.37,5846.37,5218,132,894,
2004-10-14_11:37,5843.61,5843.61,5843.61,5843.61,3863,82,782,
2004-10-14_11:38,5847.74,5847.74,5847.74,5847.74,5876,120,1006,
2004-10-14_11:39,5847.15,5847.15,5847.15,5847.15,5254,100,974,
2004-10-14_11:40,5847.97,5847.97,5847.97,5847.97,5687,119,935,
2004-10-14_11:41,5848.09,5848.09,5848.09,5848.09,4747,118,836,
2004-10-14_11:42,5848.54,5848.54,5848.54,5848.54,4448,105,883,
2004-10-14_11:43,5848.25,5848.25,5848.25,5848.25,6872,197,1305,
2004-10-14_11:44,5846.51,5846.51,5846.51,5846.51,4941,108,910,
2004-10-14_11:45,5846.98,5846.98,5846.98,5846.98,4725,95,900,
2004-10-14_11:46,5848.47,5848.47,5848.47,5848.47,5103,101,923,
2004-10-14_11:47,5848.80,5848.80,5848.80,5848.80,5001,115,879,
2004-10-14_11:48,5847.40,5847.40,5847.40,5847.40,4693,98,897,
2004-10-14_11:49,5848.36,5848.36,5848.36,5848.36,4357,107,744,
2004-10-14_11:50,5845.01,5845.01,5845.01,5845.01,6024,144,978,
2004-10-14_11:51,5849.41,5849.41,5849.41,5849.41,5647,109,901,
2004-10-14_11:52,5848.12,5848.12,5848.12,5848.12,5235,117,866,
2004-10-14_11:53,5849.40,5849.40,5849.40,5849.40,5524,131,953,
2004-10-14_11:54,5852.73,5852.73,5852.73,5852.73,5079,93,894,
2004-10-14_11:55,5851.72,5851.72,5851.72,5851.72,6700,128,1015,
2004-10-14_11:56,5853.39,5853.39,5853.39,5853.39,5116,90,1030,
2004-10-14_11:57,5851.23,5851.23,5851.23,5851.23,5312,114,949,
2004-10-14_11:58,5851.32,5851.32,5851.32,5851.32,6234,126,1125,
2004-10-14_11:59,5854.02,5854.02,5854.02,5854.02,6277,123,1042,
2004-10-14_12:00,5856.45,5856.45,5856.45,5856.45,7624,181,1158,
2004-10-14_12:01,5858.96,5858.96,5858.96,5858.96,6934,156,1178,
2004-10-14_12:02,5856.81,5856.81,5856.81,5856.81,6238,130,1131,
2004-10-14_12:03,5861.02,5861.02,5861.02,5861.02,7709,164,1387,
2004-10-14_12:04,5863.22,5863.22,5863.22,5863.22,9377,214,1533,
2004-10-14_12:05,5865.69,5865.69,5865.69,5865.69,10576,256,1767,
2004-10-14_12:06,5862.85,5862.85,5862.85,5862.85,12946,298,1999,
2004-10-14_12:07,5864.21,5864.21,5864.21,5864.21,10954,230,1844,
2004-10-14_12:08,5868.29,5868.29,5868.29,5868.29,10805,213,1802,
2004-10-14_12:09,5861.57,5861.57,5861.57,5861.57,11623,236,1948,
2004-10-14_12:10,5862.25,5862.25,5862.25,5862.25,7598,180,1600,
2004-10-14_12:11,5864.02,5864.02,5864.02,5864.02,6716,142,1345,
2004-10-14_12:12,5861.61,5861.61,5861.61,5861.61,6062,157,1289,
2004-10-14_12:13,5864.05,5864.05,5864.05,5864.05,6313,133,1256,
2004-10-14_12:14,5861.87,5861.87,5861.87,5861.87,6092,134,1163,
2004-10-14_12:15,5863.48,5863.48,5863.48,5863.48,6779,149,1218,
2004-10-14_12:16,5863.45,5863.45,5863.45,5863.45,6582,145,1210,
2004-10-14_12:17,5856.11,5856.11,5856.11,5856.11,6681,146,1271,
2004-10-14_12:18,5861.22,5861.22,5861.22,5861.22,5703,125,1094,
2004-10-14_12:19,5865.17,5865.17,5865.17,5865.17,7887,146,1197,
2004-10-14_12:20,5863.79,5863.79,5863.79,5863.79,6091,127,1106,
2004-10-14_12:21,5861.45,5861.45,5861.45,5861.45,5674,125,1036,
2004-10-14_12:22,5863.81,5863.81,5863.81,5863.81,4727,121,1001,
2004-10-14_12:23,5861.20,5861.20,5861.20,5861.20,5551,119,1044,
2004-10-14_12:24,5863.27,5863.27,5863.27,5863.27,4765,91,904,
2004-10-14_12:25,5861.52,5861.52,5861.52,5861.52,6129,118,1006,
2004-10-14_12:26,5862.65,5862.65,5862.65,5862.65,4659,99,946,
2004-10-14_12:27,5862.49,5862.49,5862.49,5862.49,5036,97,1038,
2004-10-14_12:28,5862.22,5862.22,5862.22,5862.22,5214,117,909,
2004-10-14_12:29,5859.72,5859.72,5859.72,5859.72,7436,202,1318,
2004-10-14_12:30,5859.50,5859.50,5859.50,5859.50,5569,123,1064,
2004-10-14_12:31,5853.23,5853.23,5853.23,5853.23,8123,212,1442,
2004-10-14_12:32,5852.13,5852.13,5852.13,5852.13,6735,140,1250,
2004-10-14_12:33,5852.63,5852.63,5852.63,5852.63,7025,165,1428,
2004-10-14_12:34,5855.18,5855.18,5855.18,5855.18,6539,129,1154,
2004-10-14_12:35,5849.52,5849.52,5849.52,5849.52,10560,231,1720,
2004-10-14_12:36,5851.47,5851.47,5851.47,5851.47,5887,105,1153,
2004-10-14_12:37,5854.02,5854.02,5854.02,5854.02,6276,131,1126,
2004-10-14_12:38,5851.33,5851.33,5851.33,5851.33,7561,182,1357,
2004-10-14_12:39,5851.01,5851.01,5851.01,5851.01,6823,146,1252,
2004-10-14_12:40,5854.56,5854.56,5854.56,5854.56,6019,101,993,
2004-10-14_12:41,5852.14,5852.14,5852.14,5852.14,4050,90,918,
2004-10-14_12:42,5855.83,5855.83,5855.83,5855.83,6524,110,1193,
2004-10-14_12:43,5854.27,5854.27,5854.27,5854.27,6613,127,1117,
2004-10-14_12:44,5853.62,5853.62,5853.62,5853.62,6654,138,1110,
2004-10-14_12:45,5853.46,5853.46,5853.46,5853.46,5881,135,1098,
2004-10-14_12:46,5854.28,5854.28,5854.28,5854.28,6370,155,1074,
2004-10-14_12:47,5850.78,5850.78,5850.78,5850.78,6902,148,1263,
2004-10-14_12:48,5857.87,5857.87,5857.87,5857.87,5667,104,947,
2004-10-14_12:49,5854.51,5854.51,5854.51,5854.51,6200,130,1154,
2004-10-14_12:50,5861.69,5861.69,5861.69,5861.69,5333,108,1059,
2004-10-14_12:51,5858.06,5858.06,5858.06,5858.06,6382,138,1117,
2004-10-14_12:52,5853.30,5853.30,5853.30,5853.30,7369,155,1306,
2004-10-14_12:53,5851.54,5851.54,5851.54,5851.54,6593,140,1285,
2004-10-14_12:54,5849.31,5849.31,5849.31,5849.31,6679,181,1251,
2004-10-14_12:55,5850.51,5850.51,5850.51,5850.51,7540,151,1399,
2004-10-14_12:56,5852.16,5852.16,5852.16,5852.16,6936,156,1340,
2004-10-14_12:57,5851.82,5851.82,5851.82,5851.82,7214,151,1322,
2004-10-14_12:58,5855.80,5855.80,5855.80,5855.80,5747,95,1070,
2004-10-14_12:59,5854.45,5854.45,5854.45,5854.45,7451,134,1304,
2004-10-14_13:00,5852.97,5852.97,5852.97,5852.97,6532,129,1348,
2004-10-14_13:01,5852.39,5852.39,5852.39,5852.39,9527,211,1455,
2004-10-14_13:02,5852.45,5852.45,5852.45,5852.45,7459,152,1492,
2004-10-14_13:03,5851.60,5851.60,5851.60,5851.60,7733,169,1550,
2004-10-14_13:04,5849.92,5849.92,5849.92,5849.92,9176,180,1692,
2004-10-14_13:05,5845.48,5845.48,5845.48,5845.48,10895,260,1823,
2004-10-14_13:06,5844.08,5844.08,5844.08,5844.08,10928,223,1873,
2004-10-14_13:07,5844.62,5844.62,5844.62,5844.62,10795,225,1957,
2004-10-14_13:08,5846.24,5846.24,5846.24,5846.24,10523,186,1761,
2004-10-14_13:09,5850.37,5850.37,5850.37,5850.37,10891,199,1961,
2004-10-14_13:10,5850.51,5850.51,5850.51,5850.51,9911,226,1806,
2004-10-14_13:11,5846.01,5846.01,5846.01,5846.01,10633,229,1963,
2004-10-14_13:12,5850.91,5850.91,5850.91,5850.91,10538,238,1840,
2004-10-14_13:13,5850.50,5850.50,5850.50,5850.50,10944,232,1953,
2004-10-14_13:14,5848.40,5848.40,5848.40,5848.40,10733,222,1791,
2004-10-14_13:15,5848.83,5848.83,5848.83,5848.83,10411,232,1874,
2004-10-14_13:16,5846.97,5846.97,5846.97,5846.97,12849,279,2158,
2004-10-14_13:17,5850.64,5850.64,5850.64,5850.64,11998,222,1816,
2004-10-14_13:18,5845.94,5845.94,5845.94,5845.94,15017,323,2686,
2004-10-14_13:19,5842.32,5842.32,5842.32,5842.32,16232,378,2636,
2004-10-14_13:20,5839.84,5839.84,5839.84,5839.84,13714,306,2796,
2004-10-14_13:21,5839.91,5839.91,5839.91,5839.91,18178,439,3460,
2004-10-14_13:22,5840.13,5840.13,5840.13,5840.13,15894,361,3362,
2004-10-14_13:23,5837.01,5837.01,5837.01,5837.01,18141,388,3676,
2004-10-14_13:24,5835.02,5835.02,5835.02,5835.02,23937,543,4481,
2004-10-14_13:25,5837.61,5837.61,5837.61,5837.61,22553,459,3967,
2004-10-14_13:26,5837.61,5837.61,5837.61,5837.61,0,0,0,
2004-10-14_13:27,5837.61,5837.61,5837.61,5837.61,0,0,0,
2004-10-14_13:28,5837.61,5837.61,5837.61,5837.61,0,0,0,
2004-10-14_13:29,5837.61,5837.61,5837.61,5837.61,0,0,0,
2004-10-14_13:30,5831.07,5831.07,5831.07,5831.07,146787,2979,25768,
2004-10-15_09:01,5817.81,5817.81,5817.81,5817.81,102497,2036,17582,
2004-10-15_09:02,5811.69,5811.69,5811.69,5811.69,27688,578,4765,
2004-10-15_09:03,5819.86,5819.86,5819.86,5819.86,29651,620,5484,
2004-10-15_09:04,5819.29,5819.29,5819.29,5819.29,29357,640,5270,
2004-10-15_09:05,5814.92,5814.92,5814.92,5814.92,29579,653,5319,
2004-10-15_09:06,5813.63,5813.63,5813.63,5813.63,32151,711,5421,
2004-10-15_09:07,5804.87,5804.87,5804.87,5804.87,27029,642,4944,
2004-10-15_09:08,5803.77,5803.77,5803.77,5803.77,26661,562,4335,
2004-10-15_09:09,5798.55,5798.55,5798.55,5798.55,27181,577,4669,
2004-10-15_09:10,5802.92,5802.92,5802.92,5802.92,29500,610,4564,
2004-10-15_09:11,5802.94,5802.94,5802.94,5802.94,30441,704,4873,
2004-10-15_09:12,5801.33,5801.33,5801.33,5801.33,31907,696,4397,
2004-10-15_09:13,5806.34,5806.34,5806.34,5806.34,27647,590,4533,
2004-10-15_09:14,5800.47,5800.47,5800.47,5800.47,22143,486,3976,
2004-10-15_09:15,5812.35,5812.35,5812.35,5812.35,22859,513,4100,
2004-10-15_09:16,5814.28,5814.28,5814.28,5814.28,26300,569,3776,
2004-10-15_09:17,5817.27,5817.27,5817.27,5817.27,26094,540,4039,
2004-10-15_09:18,5817.04,5817.04,5817.04,5817.04,25280,566,4371,
2004-10-15_09:19,5825.97,5825.97,5825.97,5825.97,23578,488,3932,
2004-10-15_09:20,5832.25,5832.25,5832.25,5832.25,24780,474,4162,
2004-10-15_09:21,5831.89,5831.89,5831.89,5831.89,34097,733,4972,
2004-10-15_09:22,5842.52,5842.52,5842.52,5842.52,28357,583,4853,
2004-10-15_09:23,5844.04,5844.04,5844.04,5844.04,23936,496,4498,
2004-10-15_09:24,5840.03,5840.03,5840.03,5840.03,21520,462,3993,
2004-10-15_09:25,5844.57,5844.57,5844.57,5844.57,18802,396,3819,
2004-10-15_09:26,5842.39,5842.39,5842.39,5842.39,17963,364,3413,
2004-10-15_09:27,5849.25,5849.25,5849.25,5849.25,16326,339,3084,
2004-10-15_09:28,5837.94,5837.94,5837.94,5837.94,17922,435,3056,
2004-10-15_09:29,5839.24,5839.24,5839.24,5839.24,17439,414,2885,
2004-10-15_09:30,5843.87,5843.87,5843.87,5843.87,16620,349,2660,
2004-10-15_09:31,5840.32,5840.32,5840.32,5840.32,14297,302,2431,
2004-10-15_09:32,5833.57,5833.57,5833.57,5833.57,13911,305,2371,
2004-10-15_09:33,5833.66,5833.66,5833.66,5833.66,13161,299,2196,
2004-10-15_09:34,5828.61,5828.61,5828.61,5828.61,14009,312,2321,
2004-10-15_09:35,5836.54,5836.54,5836.54,5836.54,13456,261,2101,
2004-10-15_09:36,5830.07,5830.07,5830.07,5830.07,12953,259,2108,
2004-10-15_09:37,5838.09,5838.09,5838.09,5838.09,10007,230,1825,
2004-10-15_09:38,5838.75,5838.75,5838.75,5838.75,10590,244,1911,
2004-10-15_09:39,5836.44,5836.44,5836.44,5836.44,10337,222,2000,
2004-10-15_09:40,5835.58,5835.58,5835.58,5835.58,10030,209,1917,
2004-10-15_09:41,5840.50,5840.50,5840.50,5840.50,10244,223,1872,
2004-10-15_09:42,5840.43,5840.43,5840.43,5840.43,8380,184,1706,
2004-10-15_09:43,5841.75,5841.75,5841.75,5841.75,11458,242,2101,
2004-10-15_09:44,5841.98,5841.98,5841.98,5841.98,10706,228,1932,
2004-10-15_09:45,5838.56,5838.56,5838.56,5838.56,19699,386,2729,
2004-10-15_09:46,5844.78,5844.78,5844.78,5844.78,13711,250,2332,
2004-10-15_09:47,5846.67,5846.67,5846.67,5846.67,13455,283,2168,
2004-10-15_09:48,5847.53,5847.53,5847.53,5847.53,14734,320,2659,
2004-10-15_09:49,5852.38,5852.38,5852.38,5852.38,14866,331,2643,
2004-10-15_09:50,5850.48,5850.48,5850.48,5850.48,16742,360,2827,
2004-10-15_09:51,5846.87,5846.87,5846.87,5846.87,18032,417,3090,
2004-10-15_09:52,5850.04,5850.04,5850.04,5850.04,18430,412,2829,
2004-10-15_09:53,5849.66,5849.66,5849.66,5849.66,11423,237,2029,
2004-10-15_09:54,5848.16,5848.16,5848.16,5848.16,12632,273,2082,
2004-10-15_09:55,5846.19,5846.19,5846.19,5846.19,11940,239,1961,
2004-10-15_09:56,5851.73,5851.73,5851.73,5851.73,14763,336,2160,
2004-10-15_09:57,5851.20,5851.20,5851.20,5851.20,13729,316,2239,
2004-10-15_09:58,5853.62,5853.62,5853.62,5853.62,20635,482,2821,
2004-10-15_09:59,5858.40,5858.40,5858.40,5858.40,19086,384,2869,
2004-10-15_10:00,5858.46,5858.46,5858.46,5858.46,21816,418,3071,
2004-10-15_10:01,5863.91,5863.91,5863.91,5863.91,20947,496,3458,
2004-10-15_10:02,5863.01,5863.01,5863.01,5863.01,17670,354,2978,
2004-10-15_10:03,5858.42,5858.42,5858.42,5858.42,17183,401,3114,
2004-10-15_10:04,5861.16,5861.16,5861.16,5861.16,15060,293,2614,
2004-10-15_10:05,5861.65,5861.65,5861.65,5861.65,14517,295,2377,
2004-10-15_10:06,5856.66,5856.66,5856.66,5856.66,10877,222,2053,
2004-10-15_10:07,5856.15,5856.15,5856.15,5856.15,11804,243,2130,
2004-10-15_10:08,5852.88,5852.88,5852.88,5852.88,12142,259,2112,
2004-10-15_10:09,5851.51,5851.51,5851.51,5851.51,13395,277,2330,
2004-10-15_10:10,5851.82,5851.82,5851.82,5851.82,13913,288,2256,
2004-10-15_10:11,5856.16,5856.16,5856.16,5856.16,10774,216,1823,
2004-10-15_10:12,5849.97,5849.97,5849.97,5849.97,11617,248,2135,
2004-10-15_10:13,5852.06,5852.06,5852.06,5852.06,10540,222,2108,
2004-10-15_10:14,5851.80,5851.80,5851.80,5851.80,13633,283,2803,
2004-10-15_10:15,5849.35,5849.35,5849.35,5849.35,13820,268,2389,
2004-10-15_10:16,5847.76,5847.76,5847.76,5847.76,12076,259,2310,
2004-10-15_10:17,5844.71,5844.71,5844.71,5844.71,13199,275,2266,
2004-10-15_10:18,5844.96,5844.96,5844.96,5844.96,15148,325,2780,
2004-10-15_10:19,5840.04,5840.04,5840.04,5840.04,16541,370,2702,
2004-10-15_10:20,5839.67,5839.67,5839.67,5839.67,13852,300,2707,
2004-10-15_10:21,5838.98,5838.98,5838.98,5838.98,13967,313,2474,
2004-10-15_10:22,5839.19,5839.19,5839.19,5839.19,14767,310,2382,
2004-10-15_10:23,5833.66,5833.66,5833.66,5833.66,12026,271,2354,
2004-10-15_10:24,5836.28,5836.28,5836.28,5836.28,11122,266,2015,
2004-10-15_10:25,5840.14,5840.14,5840.14,5840.14,12199,256,1992,
2004-10-15_10:26,5833.52,5833.52,5833.52,5833.52,9695,206,1689,
2004-10-15_10:27,5836.97,5836.97,5836.97,5836.97,9622,227,1629,
2004-10-15_10:28,5843.54,5843.54,5843.54,5843.54,6808,178,1324,
2004-10-15_10:29,5838.78,5838.78,5838.78,5838.78,7799,177,1378,
2004-10-15_10:30,5839.44,5839.44,5839.44,5839.44,7253,154,1456,
2004-10-15_10:31,5841.78,5841.78,5841.78,5841.78,6366,135,1234,
2004-10-15_10:32,5844.05,5844.05,5844.05,5844.05,7382,154,1139,
2004-10-15_10:33,5842.74,5842.74,5842.74,5842.74,7326,163,1282,
2004-10-15_10:34,5844.69,5844.69,5844.69,5844.69,6355,129,1071,
2004-10-15_10:35,5844.94,5844.94,5844.94,5844.94,7040,151,1235,
2004-10-15_10:36,5837.90,5837.90,5837.90,5837.90,7373,165,1467,
2004-10-15_10:37,5839.46,5839.46,5839.46,5839.46,10500,247,1931,
2004-10-15_10:38,5833.21,5833.21,5833.21,5833.21,12076,240,1946,
2004-10-15_10:39,5827.93,5827.93,5827.93,5827.93,14466,343,2617,
2004-10-15_10:40,5825.90,5825.90,5825.90,5825.90,18597,410,3272,
2004-10-15_10:41,5821.47,5821.47,5821.47,5821.47,24271,524,3717,
2004-10-15_10:42,5820.78,5820.78,5820.78,5820.78,25078,522,4216,
2004-10-15_10:43,5818.18,5818.18,5818.18,5818.18,20252,445,3545,
2004-10-15_10:44,5819.04,5819.04,5819.04,5819.04,16608,359,2959,
2004-10-15_10:45,5821.40,5821.40,5821.40,5821.40,15479,322,2723,
2004-10-15_10:46,5820.25,5820.25,5820.25,5820.25,10803,233,1913,
2004-10-15_10:47,5819.98,5819.98,5819.98,5819.98,8855,209,1828,
2004-10-15_10:48,5822.24,5822.24,5822.24,5822.24,9787,222,1797,
2004-10-15_10:49,5821.98,5821.98,5821.98,5821.98,8414,198,1409,
2004-10-15_10:50,5825.33,5825.33,5825.33,5825.33,7086,150,1341,
2004-10-15_10:51,5825.49,5825.49,5825.49,5825.49,6000,139,1209,
2004-10-15_10:52,5826.97,5826.97,5826.97,5826.97,7183,141,1308,
2004-10-15_10:53,5828.22,5828.22,5828.22,5828.22,7648,173,1222,
2004-10-15_10:54,5828.77,5828.77,5828.77,5828.77,5161,110,983,
2004-10-15_10:55,5828.97,5828.97,5828.97,5828.97,5494,113,956,
2004-10-15_10:56,5829.07,5829.07,5829.07,5829.07,4826,112,980,
2004-10-15_10:57,5828.64,5828.64,5828.64,5828.64,4693,102,884,
2004-10-15_10:58,5831.17,5831.17,5831.17,5831.17,5189,112,934,
2004-10-15_10:59,5829.39,5829.39,5829.39,5829.39,5767,124,1020,
2004-10-15_11:00,5827.80,5827.80,5827.80,5827.80,5825,159,917,
2004-10-15_11:01,5831.17,5831.17,5831.17,5831.17,5336,108,919,
2004-10-15_11:02,5832.87,5832.87,5832.87,5832.87,6218,108,925,
2004-10-15_11:03,5833.60,5833.60,5833.60,5833.60,4732,91,874,
2004-10-15_11:04,5835.15,5835.15,5835.15,5835.15,4600,95,919,
2004-10-15_11:05,5835.37,5835.37,5835.37,5835.37,6165,111,975,
2004-10-15_11:06,5835.59,5835.59,5835.59,5835.59,4597,84,903,
2004-10-15_11:07,5836.21,5836.21,5836.21,5836.21,5553,104,855,
2004-10-15_11:08,5838.76,5838.76,5838.76,5838.76,6253,112,1025,
2004-10-15_11:09,5838.77,5838.77,5838.77,5838.77,5011,98,976,
2004-10-15_11:10,5837.32,5837.32,5837.32,5837.32,5909,95,982,
2004-10-15_11:11,5837.61,5837.61,5837.61,5837.61,4977,98,885,
2004-10-15_11:12,5835.57,5835.57,5835.57,5835.57,5555,127,956,
2004-10-15_11:13,5836.27,5836.27,5836.27,5836.27,6256,127,883,
2004-10-15_11:14,5834.13,5834.13,5834.13,5834.13,6709,163,1069,
2004-10-15_11:15,5835.85,5835.85,5835.85,5835.85,6976,130,1077,
2004-10-15_11:16,5832.81,5832.81,5832.81,5832.81,6595,142,954,
2004-10-15_11:17,5835.57,5835.57,5835.57,5835.57,6451,126,1089,
2004-10-15_11:18,5836.17,5836.17,5836.17,5836.17,5372,116,984,
2004-10-15_11:19,5836.48,5836.48,5836.48,5836.48,6238,117,909,
2004-10-15_11:20,5831.41,5831.41,5831.41,5831.41,4918,111,909,
2004-10-15_11:21,5832.17,5832.17,5832.17,5832.17,6537,123,972,
2004-10-15_11:22,5833.67,5833.67,5833.67,5833.67,5236,102,863,
2004-10-15_11:23,5831.09,5831.09,5831.09,5831.09,4819,100,852,
2004-10-15_11:24,5835.07,5835.07,5835.07,5835.07,4410,98,807,
2004-10-15_11:25,5834.06,5834.06,5834.06,5834.06,5696,124,922,
2004-10-15_11:26,5831.66,5831.66,5831.66,5831.66,5557,116,1044,
2004-10-15_11:27,5830.86,5830.86,5830.86,5830.86,5392,122,923,
2004-10-15_11:28,5830.41,5830.41,5830.41,5830.41,6637,150,981,
2004-10-15_11:29,5829.78,5829.78,5829.78,5829.78,6157,151,1101,
2004-10-15_11:30,5828.32,5828.32,5828.32,5828.32,5896,118,976,
2004-10-15_11:31,5828.03,5828.03,5828.03,5828.03,6303,134,1144,
2004-10-15_11:32,5828.02,5828.02,5828.02,5828.02,5770,120,1065,
2004-10-15_11:33,5826.94,5826.94,5826.94,5826.94,5411,116,911,
2004-10-15_11:34,5825.88,5825.88,5825.88,5825.88,7240,145,1273,
2004-10-15_11:35,5827.43,5827.43,5827.43,5827.43,6673,141,1184,
2004-10-15_11:36,5823.97,5823.97,5823.97,5823.97,6332,143,1304,
2004-10-15_11:37,5823.64,5823.64,5823.64,5823.64,8220,191,1493,
2004-10-15_11:38,5825.47,5825.47,5825.47,5825.47,8102,171,1464,
2004-10-15_11:39,5823.13,5823.13,5823.13,5823.13,8172,177,1571,
2004-10-15_11:40,5824.34,5824.34,5824.34,5824.34,11150,218,1799,
2004-10-15_11:41,5823.98,5823.98,5823.98,5823.98,8042,164,1398,
2004-10-15_11:42,5822.45,5822.45,5822.45,5822.45,7957,158,1423,
2004-10-15_11:43,5827.02,5827.02,5827.02,5827.02,9504,187,1463,
2004-10-15_11:44,5825.53,5825.53,5825.53,5825.53,8145,180,1433,
2004-10-15_11:45,5823.86,5823.86,5823.86,5823.86,4872,106,1112,
2004-10-15_11:46,5821.88,5821.88,5821.88,5821.88,6791,143,1256,
2004-10-15_11:47,5822.06,5822.06,5822.06,5822.06,5897,118,1063,
2004-10-15_11:48,5822.92,5822.92,5822.92,5822.92,8050,161,1302,
2004-10-15_11:49,5819.97,5819.97,5819.97,5819.97,6770,141,1209,
2004-10-15_11:50,5823.48,5823.48,5823.48,5823.48,8257,184,1384,
2004-10-15_11:51,5818.44,5818.44,5818.44,5818.44,8480,162,1379,
2004-10-15_11:52,5821.81,5821.81,5821.81,5821.81,9917,232,1778,
2004-10-15_11:53,5817.63,5817.63,5817.63,5817.63,9868,243,1949,
2004-10-15_11:54,5820.46,5820.46,5820.46,5820.46,9836,231,1724,
2004-10-15_11:55,5816.80,5816.80,5816.80,5816.80,11962,257,1961,
2004-10-15_11:56,5813.99,5813.99,5813.99,5813.99,15636,411,2744,
2004-10-15_11:57,5811.77,5811.77,5811.77,5811.77,16451,398,3146,
2004-10-15_11:58,5809.35,5809.35,5809.35,5809.35,15841,377,2768,
2004-10-15_11:59,5811.49,5811.49,5811.49,5811.49,14536,325,2776,
2004-10-15_12:00,5809.67,5809.67,5809.67,5809.67,20285,455,3265,
2004-10-15_12:01,5806.28,5806.28,5806.28,5806.28,15491,356,2773,
2004-10-15_12:02,5809.58,5809.58,5809.58,5809.58,14101,275,2392,
2004-10-15_12:03,5808.36,5808.36,5808.36,5808.36,12616,253,2222,
2004-10-15_12:04,5809.43,5809.43,5809.43,5809.43,9812,202,1884,
2004-10-15_12:05,5809.62,5809.62,5809.62,5809.62,8386,181,1528,
2004-10-15_12:06,5813.12,5813.12,5813.12,5813.12,8618,197,1541,
2004-10-15_12:07,5813.18,5813.18,5813.18,5813.18,7648,153,1542,
2004-10-15_12:08,5810.62,5810.62,5810.62,5810.62,6907,159,1387,
2004-10-15_12:09,5815.22,5815.22,5815.22,5815.22,5661,129,1127,
2004-10-15_12:10,5811.26,5811.26,5811.26,5811.26,11461,238,1835,
2004-10-15_12:11,5792.75,5792.75,5792.75,5792.75,48037,1022,7524,
2004-10-15_12:12,5783.25,5783.25,5783.25,5783.25,49272,1083,8635,
2004-10-15_12:13,5782.02,5782.02,5782.02,5782.02,32361,664,6142,
2004-10-15_12:14,5784.99,5784.99,5784.99,5784.99,27163,549,4846,
2004-10-15_12:15,5784.32,5784.32,5784.32,5784.32,15799,325,3337,
2004-10-15_12:16,5797.55,5797.55,5797.55,5797.55,16321,343,2711,
2004-10-15_12:17,5798.98,5798.98,5798.98,5798.98,12329,256,2031,
2004-10-15_12:18,5801.89,5801.89,5801.89,5801.89,7827,151,1723,
2004-10-15_12:19,5803.86,5803.86,5803.86,5803.86,7670,143,1247,
2004-10-15_12:20,5804.66,5804.66,5804.66,5804.66,8088,162,1413,
2004-10-15_12:21,5808.52,5808.52,5808.52,5808.52,6621,122,1305,
2004-10-15_12:22,5808.88,5808.88,5808.88,5808.88,6234,116,1065,
2004-10-15_12:23,5811.23,5811.23,5811.23,5811.23,5855,113,1148,
2004-10-15_12:24,5813.03,5813.03,5813.03,5813.03,5973,118,1101,
2004-10-15_12:25,5810.11,5810.11,5810.11,5810.11,5364,114,1132,
2004-10-15_12:26,5812.16,5812.16,5812.16,5812.16,5491,119,999,
2004-10-15_12:27,5809.44,5809.44,5809.44,5809.44,5450,117,903,
2004-10-15_12:28,5811.86,5811.86,5811.86,5811.86,5453,105,999,
2004-10-15_12:29,5812.52,5812.52,5812.52,5812.52,4452,90,972,
2004-10-15_12:30,5817.06,5817.06,5817.06,5817.06,4306,84,952,
2004-10-15_12:31,5814.19,5814.19,5814.19,5814.19,4974,100,899,
2004-10-15_12:32,5813.29,5813.29,5813.29,5813.29,5389,110,986,
2004-10-15_12:33,5813.24,5813.24,5813.24,5813.24,3840,84,840,
2004-10-15_12:34,5814.73,5814.73,5814.73,5814.73,5701,109,1011,
2004-10-15_12:35,5814.96,5814.96,5814.96,5814.96,4123,82,898,
2004-10-15_12:36,5813.17,5813.17,5813.17,5813.17,4516,88,934,
2004-10-15_12:37,5814.31,5814.31,5814.31,5814.31,5583,134,931,
2004-10-15_12:38,5814.52,5814.52,5814.52,5814.52,5452,125,984,
2004-10-15_12:39,5815.92,5815.92,5815.92,5815.92,5104,110,973,
2004-10-15_12:40,5816.85,5816.85,5816.85,5816.85,5613,120,1199,
2004-10-15_12:41,5816.27,5816.27,5816.27,5816.27,5577,132,1024,
2004-10-15_12:42,5818.07,5818.07,5818.07,5818.07,6269,153,1111,
2004-10-15_12:43,5818.80,5818.80,5818.80,5818.80,5198,107,957,
2004-10-15_12:44,5820.36,5820.36,5820.36,5820.36,5703,117,1013,
2004-10-15_12:45,5822.88,5822.88,5822.88,5822.88,7784,165,1355,
2004-10-15_12:46,5820.37,5820.37,5820.37,5820.37,6388,144,1186,
2004-10-15_12:47,5823.28,5823.28,5823.28,5823.28,8053,187,1453,
2004-10-15_12:48,5823.12,5823.12,5823.12,5823.12,5834,131,1215,
2004-10-15_12:49,5822.22,5822.22,5822.22,5822.22,6734,123,1247,
2004-10-15_12:50,5821.26,5821.26,5821.26,5821.26,7886,147,1415,
2004-10-15_12:51,5824.15,5824.15,5824.15,5824.15,9129,154,1434,
2004-10-15_12:52,5825.36,5825.36,5825.36,5825.36,7791,144,1269,
2004-10-15_12:53,5826.56,5826.56,5826.56,5826.56,6688,129,1376,
2004-10-15_12:54,5827.20,5827.20,5827.20,5827.20,7225,147,1346,
2004-10-15_12:55,5828.38,5828.38,5828.38,5828.38,7101,142,1408,
2004-10-15_12:56,5828.76,5828.76,5828.76,5828.76,8460,159,1445,
2004-10-15_12:57,5828.99,5828.99,5828.99,5828.99,9828,227,1803,
2004-10-15_12:58,5830.94,5830.94,5830.94,5830.94,11850,246,1762,
2004-10-15_12:59,5832.86,5832.86,5832.86,5832.86,12633,288,1998,
2004-10-15_13:00,5836.06,5836.06,5836.06,5836.06,12377,248,2077,
2004-10-15_13:01,5834.36,5834.36,5834.36,5834.36,10362,199,2012,
2004-10-15_13:02,5838.33,5838.33,5838.33,5838.33,11232,223,1913,
2004-10-15_13:03,5840.28,5840.28,5840.28,5840.28,11627,237,1840,
2004-10-15_13:04,5844.20,5844.20,5844.20,5844.20,13158,276,2061,
2004-10-15_13:05,5843.91,5843.91,5843.91,5843.91,14752,281,2539,
2004-10-15_13:06,5844.77,5844.77,5844.77,5844.77,15053,301,2524,
2004-10-15_13:07,5842.89,5842.89,5842.89,5842.89,14230,293,2456,
2004-10-15_13:08,5842.74,5842.74,5842.74,5842.74,15234,365,2428,
2004-10-15_13:09,5842.59,5842.59,5842.59,5842.59,13683,312,2493,
2004-10-15_13:10,5833.22,5833.22,5833.22,5833.22,12659,272,2405,
2004-10-15_13:11,5834.70,5834.70,5834.70,5834.70,10547,214,2185,
2004-10-15_13:12,5832.55,5832.55,5832.55,5832.55,12225,281,2411,
2004-10-15_13:13,5835.51,5835.51,5835.51,5835.51,9283,203,1908,
2004-10-15_13:14,5834.74,5834.74,5834.74,5834.74,11146,246,1985,
2004-10-15_13:15,5830.41,5830.41,5830.41,5830.41,9592,193,1927,
2004-10-15_13:16,5829.40,5829.40,5829.40,5829.40,9426,213,1975,
2004-10-15_13:17,5831.85,5831.85,5831.85,5831.85,10523,217,2135,
2004-10-15_13:18,5830.33,5830.33,5830.33,5830.33,8357,178,1958,
2004-10-15_13:19,5828.98,5828.98,5828.98,5828.98,9668,188,2025,
2004-10-15_13:20,5829.67,5829.67,5829.67,5829.67,10019,215,2011,
2004-10-15_13:21,5829.93,5829.93,5829.93,5829.93,11773,251,2561,
2004-10-15_13:22,5834.46,5834.46,5834.46,5834.46,12251,244,2375,
2004-10-15_13:23,5828.77,5828.77,5828.77,5828.77,14660,299,2910,
2004-10-15_13:24,5832.32,5832.32,5832.32,5832.32,19509,358,3513,
2004-10-15_13:25,5833.31,5833.31,5833.31,5833.31,21576,426,3739,
2004-10-15_13:26,5833.31,5833.31,5833.31,5833.31,0,0,0,
2004-10-15_13:27,5833.31,5833.31,5833.31,5833.31,0,0,0,
2004-10-15_13:28,5833.31,5833.31,5833.31,5833.31,0,0,0,
2004-10-15_13:29,5833.31,5833.31,5833.31,5833.31,0,0,0,
2004-10-15_13:30,5820.82,5820.82,5820.82,5820.82,149298,3229,25584,
2004-10-18_09:01,5848.15,5848.15,5848.15,5848.15,81189,1594,13473,
2004-10-18_09:02,5854.71,5854.71,5854.71,5854.71,23868,454,4155,
2004-10-18_09:03,5857.54,5857.54,5857.54,5857.54,30853,623,5027,
2004-10-18_09:04,5852.51,5852.51,5852.51,5852.51,27058,572,4659,
2004-10-18_09:05,5843.58,5843.58,5843.58,5843.58,25819,513,4777,
2004-10-18_09:06,5834.80,5834.80,5834.80,5834.80,26901,551,4705,
2004-10-18_09:07,5826.63,5826.63,5826.63,5826.63,24935,498,4692,
2004-10-18_09:08,5824.96,5824.96,5824.96,5824.96,22857,506,4198,
2004-10-18_09:09,5820.30,5820.30,5820.30,5820.30,19977,443,3757,
2004-10-18_09:10,5820.71,5820.71,5820.71,5820.71,19617,387,3601,
2004-10-18_09:11,5818.02,5818.02,5818.02,5818.02,20291,416,3518,
2004-10-18_09:12,5817.41,5817.41,5817.41,5817.41,19222,401,3290,
2004-10-18_09:13,5814.15,5814.15,5814.15,5814.15,15705,349,3014,
2004-10-18_09:14,5816.51,5816.51,5816.51,5816.51,14067,295,2735,
2004-10-18_09:15,5816.17,5816.17,5816.17,5816.17,13905,297,2732,
2004-10-18_09:16,5815.40,5815.40,5815.40,5815.40,13828,301,2797,
2004-10-18_09:17,5818.51,5818.51,5818.51,5818.51,13609,289,2542,
2004-10-18_09:18,5818.97,5818.97,5818.97,5818.97,14385,311,2455,
2004-10-18_09:19,5822.55,5822.55,5822.55,5822.55,14189,282,2578,
2004-10-18_09:20,5823.26,5823.26,5823.26,5823.26,13637,276,2498,
2004-10-18_09:21,5824.98,5824.98,5824.98,5824.98,12663,241,2366,
2004-10-18_09:22,5830.30,5830.30,5830.30,5830.30,13233,278,2386,
2004-10-18_09:23,5828.04,5828.04,5828.04,5828.04,14162,292,2525,
2004-10-18_09:24,5830.79,5830.79,5830.79,5830.79,11991,235,2355,
2004-10-18_09:25,5830.98,5830.98,5830.98,5830.98,13127,259,2486,
2004-10-18_09:26,5831.19,5831.19,5831.19,5831.19,10429,202,2302,
2004-10-18_09:27,5832.74,5832.74,5832.74,5832.74,10854,223,1971,
2004-10-18_09:28,5829.69,5829.69,5829.69,5829.69,11535,252,2156,
2004-10-18_09:29,5830.76,5830.76,5830.76,5830.76,11782,249,2250,
2004-10-18_09:30,5824.53,5824.53,5824.53,5824.53,14116,297,2481,
2004-10-18_09:31,5823.48,5823.48,5823.48,5823.48,14869,285,2660,
2004-10-18_09:32,5820.10,5820.10,5820.10,5820.10,15981,306,2480,
2004-10-18_09:33,5814.17,5814.17,5814.17,5814.17,14675,287,2634,
2004-10-18_09:34,5811.73,5811.73,5811.73,5811.73,12546,245,2458,
2004-10-18_09:35,5808.67,5808.67,5808.67,5808.67,13651,286,2432,
2004-10-18_09:36,5808.33,5808.33,5808.33,5808.33,11789,248,2265,
2004-10-18_09:37,5805.44,5805.44,5805.44,5805.44,11241,240,2159,
2004-10-18_09:38,5802.40,5802.40,5802.40,5802.40,13852,315,2432,
2004-10-18_09:39,5804.47,5804.47,5804.47,5804.47,19112,361,2915,
2004-10-18_09:40,5797.82,5797.82,5797.82,5797.82,13899,265,2402,
2004-10-18_09:41,5795.97,5795.97,5795.97,5795.97,11907,219,2197,
2004-10-18_09:42,5797.94,5797.94,5797.94,5797.94,10916,217,2107,
2004-10-18_09:43,5793.50,5793.50,5793.50,5793.50,12303,234,2279,
2004-10-18_09:44,5796.94,5796.94,5796.94,5796.94,13963,285,2153,
2004-10-18_09:45,5793.47,5793.47,5793.47,5793.47,11520,235,2119,
2004-10-18_09:46,5795.01,5795.01,5795.01,5795.01,10718,217,1791,
2004-10-18_09:47,5793.37,5793.37,5793.37,5793.37,9360,212,1840,
2004-10-18_09:48,5795.10,5795.10,5795.10,5795.10,9142,187,1680,
2004-10-18_09:49,5796.53,5796.53,5796.53,5796.53,9064,174,1551,
2004-10-18_09:50,5799.89,5799.89,5799.89,5799.89,8404,155,1392,
2004-10-18_09:51,5799.72,5799.72,5799.72,5799.72,9955,219,1610,
2004-10-18_09:52,5805.56,5805.56,5805.56,5805.56,7141,146,1480,
2004-10-18_09:53,5807.37,5807.37,5807.37,5807.37,7064,137,1340,
2004-10-18_09:54,5810.13,5810.13,5810.13,5810.13,7311,141,1363,
2004-10-18_09:55,5808.59,5808.59,5808.59,5808.59,6692,143,1308,
2004-10-18_09:56,5809.38,5809.38,5809.38,5809.38,6146,129,1256,
2004-10-18_09:57,5807.92,5807.92,5807.92,5807.92,5835,112,1150,
2004-10-18_09:58,5810.35,5810.35,5810.35,5810.35,5316,110,1094,
2004-10-18_09:59,5806.34,5806.34,5806.34,5806.34,6069,127,1132,
2004-10-18_10:00,5804.18,5804.18,5804.18,5804.18,5253,117,1143,
2004-10-18_10:01,5805.56,5805.56,5805.56,5805.56,5790,120,1096,
2004-10-18_10:02,5804.31,5804.31,5804.31,5804.31,6709,130,1132,
2004-10-18_10:03,5804.21,5804.21,5804.21,5804.21,4810,106,1035,
2004-10-18_10:04,5802.98,5802.98,5802.98,5802.98,4901,98,966,
2004-10-18_10:05,5799.73,5799.73,5799.73,5799.73,3812,77,863,
2004-10-18_10:06,5800.99,5800.99,5800.99,5800.99,6298,131,1098,
2004-10-18_10:07,5799.10,5799.10,5799.10,5799.10,5507,111,996,
2004-10-18_10:08,5796.73,5796.73,5796.73,5796.73,5775,121,1027,
2004-10-18_10:09,5797.65,5797.65,5797.65,5797.65,5682,132,1177,
2004-10-18_10:10,5797.63,5797.63,5797.63,5797.63,6024,116,1064,
2004-10-18_10:11,5794.30,5794.30,5794.30,5794.30,7266,148,1394,
2004-10-18_10:12,5798.22,5798.22,5798.22,5798.22,6120,124,1080,
2004-10-18_10:13,5800.87,5800.87,5800.87,5800.87,5905,125,1164,
2004-10-18_10:14,5799.20,5799.20,5799.20,5799.20,5016,102,1107,
2004-10-18_10:15,5799.85,5799.85,5799.85,5799.85,5042,111,1031,
2004-10-18_10:16,5800.73,5800.73,5800.73,5800.73,5589,101,1037,
2004-10-18_10:17,5801.80,5801.80,5801.80,5801.80,5406,112,1087,
2004-10-18_10:18,5797.72,5797.72,5797.72,5797.72,5315,110,1003,
2004-10-18_10:19,5801.50,5801.50,5801.50,5801.50,5332,94,917,
2004-10-18_10:20,5799.26,5799.26,5799.26,5799.26,4595,103,845,
2004-10-18_10:21,5799.49,5799.49,5799.49,5799.49,4383,91,853,
2004-10-18_10:22,5797.47,5797.47,5797.47,5797.47,5848,125,1137,
2004-10-18_10:23,5799.06,5799.06,5799.06,5799.06,5786,127,1018,
2004-10-18_10:24,5793.89,5793.89,5793.89,5793.89,4829,110,989,
2004-10-18_10:25,5793.50,5793.50,5793.50,5793.50,5059,112,1048,
2004-10-18_10:26,5794.48,5794.48,5794.48,5794.48,6683,161,1299,
2004-10-18_10:27,5790.88,5790.88,5790.88,5790.88,7536,188,1383,
2004-10-18_10:28,5791.69,5791.69,5791.69,5791.69,9356,194,1496,
2004-10-18_10:29,5789.37,5789.37,5789.37,5789.37,7976,217,1575,
2004-10-18_10:30,5786.36,5786.36,5786.36,5786.36,12068,287,2065,
2004-10-18_10:31,5784.88,5784.88,5784.88,5784.88,12541,305,2232,
2004-10-18_10:32,5785.18,5785.18,5785.18,5785.18,11993,268,2235,
2004-10-18_10:33,5783.06,5783.06,5783.06,5783.06,11097,227,2044,
2004-10-18_10:34,5783.23,5783.23,5783.23,5783.23,10206,202,1900,
2004-10-18_10:35,5781.57,5781.57,5781.57,5781.57,9335,201,1953,
2004-10-18_10:36,5779.07,5779.07,5779.07,5779.07,7223,162,1573,
2004-10-18_10:37,5779.88,5779.88,5779.88,5779.88,8131,177,1617,
2004-10-18_10:38,5783.69,5783.69,5783.69,5783.69,8611,183,1657,
2004-10-18_10:39,5781.79,5781.79,5781.79,5781.79,7682,165,1620,
2004-10-18_10:40,5787.18,5787.18,5787.18,5787.18,7891,176,1740,
2004-10-18_10:41,5785.83,5785.83,5785.83,5785.83,9966,218,1441,
2004-10-18_10:42,5789.71,5789.71,5789.71,5789.71,7029,137,1275,
2004-10-18_10:43,5789.43,5789.43,5789.43,5789.43,6768,115,1101,
2004-10-18_10:44,5786.96,5786.96,5786.96,5786.96,6906,118,1107,
2004-10-18_10:45,5788.98,5788.98,5788.98,5788.98,6362,115,1121,
2004-10-18_10:46,5789.95,5789.95,5789.95,5789.95,5747,98,988,
2004-10-18_10:47,5788.57,5788.57,5788.57,5788.57,4597,88,953,
2004-10-18_10:48,5789.55,5789.55,5789.55,5789.55,5914,103,1050,
2004-10-18_10:49,5786.74,5786.74,5786.74,5786.74,6620,127,1095,
2004-10-18_10:50,5786.76,5786.76,5786.76,5786.76,7117,138,1153,
2004-10-18_10:51,5785.95,5785.95,5785.95,5785.95,6055,129,1006,
2004-10-18_10:52,5788.10,5788.10,5788.10,5788.10,4703,100,986,
2004-10-18_10:53,5788.39,5788.39,5788.39,5788.39,4540,103,1066,
2004-10-18_10:54,5788.25,5788.25,5788.25,5788.25,4775,110,919,
2004-10-18_10:55,5787.97,5787.97,5787.97,5787.97,6086,120,1021,
2004-10-18_10:56,5788.55,5788.55,5788.55,5788.55,5792,117,944,
2004-10-18_10:57,5787.48,5787.48,5787.48,5787.48,5220,103,999,
2004-10-18_10:58,5782.08,5782.08,5782.08,5782.08,4481,107,857,
2004-10-18_10:59,5780.75,5780.75,5780.75,5780.75,5296,116,993,
2004-10-18_11:00,5782.17,5782.17,5782.17,5782.17,5491,120,1135,
2004-10-18_11:01,5781.27,5781.27,5781.27,5781.27,7860,182,1295,
2004-10-18_11:02,5783.11,5783.11,5783.11,5783.11,8941,197,1328,
2004-10-18_11:03,5783.08,5783.08,5783.08,5783.08,6327,143,1181,
2004-10-18_11:04,5785.09,5785.09,5785.09,5785.09,9941,195,1432,
2004-10-18_11:05,5782.75,5782.75,5782.75,5782.75,7662,143,1289,
2004-10-18_11:06,5784.07,5784.07,5784.07,5784.07,5971,116,1073,
2004-10-18_11:07,5780.84,5780.84,5780.84,5780.84,7908,169,1354,
2004-10-18_11:08,5782.38,5782.38,5782.38,5782.38,9335,183,1368,
2004-10-18_11:09,5784.69,5784.69,5784.69,5784.69,6982,161,1146,
2004-10-18_11:10,5782.73,5782.73,5782.73,5782.73,7471,166,1256,
2004-10-18_11:11,5784.56,5784.56,5784.56,5784.56,6793,149,1202,
2004-10-18_11:12,5784.64,5784.64,5784.64,5784.64,4817,102,923,
2004-10-18_11:13,5785.24,5785.24,5785.24,5785.24,5571,122,1068,
2004-10-18_11:14,5783.56,5783.56,5783.56,5783.56,7390,152,1198,
2004-10-18_11:15,5793.81,5793.81,5793.81,5793.81,6186,135,1070,
2004-10-18_11:16,5789.74,5789.74,5789.74,5789.74,6704,142,1119,
2004-10-18_11:17,5791.70,5791.70,5791.70,5791.70,5565,106,961,
2004-10-18_11:18,5792.35,5792.35,5792.35,5792.35,6088,113,970,
2004-10-18_11:19,5791.82,5791.82,5791.82,5791.82,5961,119,956,
2004-10-18_11:20,5788.82,5788.82,5788.82,5788.82,4862,96,883,
2004-10-18_11:21,5791.45,5791.45,5791.45,5791.45,5806,102,960,
2004-10-18_11:22,5787.78,5787.78,5787.78,5787.78,4319,85,794,
2004-10-18_11:23,5793.58,5793.58,5793.58,5793.58,5411,131,895,
2004-10-18_11:24,5793.27,5793.27,5793.27,5793.27,4697,97,912,
2004-10-18_11:25,5794.48,5794.48,5794.48,5794.48,5693,150,986,
2004-10-18_11:26,5799.63,5799.63,5799.63,5799.63,6501,155,1115,
2004-10-18_11:27,5798.88,5798.88,5798.88,5798.88,7796,185,1232,
2004-10-18_11:28,5799.79,5799.79,5799.79,5799.79,6384,135,1201,
2004-10-18_11:29,5802.44,5802.44,5802.44,5802.44,6598,164,1214,
2004-10-18_11:30,5804.16,5804.16,5804.16,5804.16,7199,157,1272,
2004-10-18_11:31,5802.28,5802.28,5802.28,5802.28,8678,200,1381,
2004-10-18_11:32,5802.75,5802.75,5802.75,5802.75,6974,159,1191,
2004-10-18_11:33,5803.70,5803.70,5803.70,5803.70,5514,111,1018,
2004-10-18_11:34,5804.72,5804.72,5804.72,5804.72,5951,114,1044,
2004-10-18_11:35,5806.23,5806.23,5806.23,5806.23,5905,149,1224,
2004-10-18_11:36,5804.93,5804.93,5804.93,5804.93,5689,119,1027,
2004-10-18_11:37,5802.07,5802.07,5802.07,5802.07,5035,112,974,
2004-10-18_11:38,5802.89,5802.89,5802.89,5802.89,5055,93,893,
2004-10-18_11:39,5802.50,5802.50,5802.50,5802.50,4753,112,987,
2004-10-18_11:40,5804.14,5804.14,5804.14,5804.14,4621,90,854,
2004-10-18_11:41,5803.12,5803.12,5803.12,5803.12,4508,92,873,
2004-10-18_11:42,5802.91,5802.91,5802.91,5802.91,4098,93,783,
2004-10-18_11:43,5804.40,5804.40,5804.40,5804.40,6098,114,947,
2004-10-18_11:44,5804.41,5804.41,5804.41,5804.41,4504,90,870,
2004-10-18_11:45,5804.46,5804.46,5804.46,5804.46,4290,101,822,
2004-10-18_11:46,5804.78,5804.78,5804.78,5804.78,3890,84,772,
2004-10-18_11:47,5806.49,5806.49,5806.49,5806.49,3625,68,782,
2004-10-18_11:48,5804.77,5804.77,5804.77,5804.77,3948,81,767,
2004-10-18_11:49,5806.38,5806.38,5806.38,5806.38,4123,78,764,
2004-10-18_11:50,5805.66,5805.66,5805.66,5805.66,4989,101,835,
2004-10-18_11:51,5803.02,5803.02,5803.02,5803.02,3968,76,741,
2004-10-18_11:52,5806.04,5806.04,5806.04,5806.04,4147,91,733,
2004-10-18_11:53,5805.46,5805.46,5805.46,5805.46,6035,131,851,
2004-10-18_11:54,5807.33,5807.33,5807.33,5807.33,4552,109,847,
2004-10-18_11:55,5807.58,5807.58,5807.58,5807.58,4502,97,804,
2004-10-18_11:56,5806.28,5806.28,5806.28,5806.28,4011,84,716,
2004-10-18_11:57,5808.74,5808.74,5808.74,5808.74,3035,60,650,
2004-10-18_11:58,5807.58,5807.58,5807.58,5807.58,3601,78,628,
2004-10-18_11:59,5807.35,5807.35,5807.35,5807.35,3342,71,741,
2004-10-18_12:00,5809.59,5809.59,5809.59,5809.59,3496,79,638,
2004-10-18_12:01,5806.44,5806.44,5806.44,5806.44,3241,70,581,
2004-10-18_12:02,5807.10,5807.10,5807.10,5807.10,2981,64,740,
2004-10-18_12:03,5809.04,5809.04,5809.04,5809.04,3719,76,777,
2004-10-18_12:04,5809.15,5809.15,5809.15,5809.15,4170,72,752,
2004-10-18_12:05,5807.93,5807.93,5807.93,5807.93,3170,56,698,
2004-10-18_12:06,5806.76,5806.76,5806.76,5806.76,4541,99,880,
2004-10-18_12:07,5806.13,5806.13,5806.13,5806.13,3631,81,741,
2004-10-18_12:08,5805.05,5805.05,5805.05,5805.05,4197,83,793,
2004-10-18_12:09,5806.87,5806.87,5806.87,5806.87,3446,67,699,
2004-10-18_12:10,5806.36,5806.36,5806.36,5806.36,3256,62,669,
2004-10-18_12:11,5806.32,5806.32,5806.32,5806.32,4263,85,723,
2004-10-18_12:12,5805.45,5805.45,5805.45,5805.45,3869,73,676,
2004-10-18_12:13,5806.25,5806.25,5806.25,5806.25,7030,140,820,
2004-10-18_12:14,5802.73,5802.73,5802.73,5802.73,4842,121,844,
2004-10-18_12:15,5803.18,5803.18,5803.18,5803.18,5790,159,903,
2004-10-18_12:16,5803.23,5803.23,5803.23,5803.23,4382,101,844,
2004-10-18_12:17,5804.40,5804.40,5804.40,5804.40,3079,67,703,
2004-10-18_12:18,5805.68,5805.68,5805.68,5805.68,3873,71,697,
2004-10-18_12:19,5804.19,5804.19,5804.19,5804.19,3741,80,783,
2004-10-18_12:20,5804.16,5804.16,5804.16,5804.16,3841,69,713,
2004-10-18_12:21,5805.58,5805.58,5805.58,5805.58,3361,85,614,
2004-10-18_12:22,5803.98,5803.98,5803.98,5803.98,4632,101,770,
2004-10-18_12:23,5804.35,5804.35,5804.35,5804.35,3130,65,735,
2004-10-18_12:24,5805.13,5805.13,5805.13,5805.13,3248,65,718,
2004-10-18_12:25,5804.71,5804.71,5804.71,5804.71,4412,94,596,
2004-10-18_12:26,5803.81,5803.81,5803.81,5803.81,4701,93,745,
2004-10-18_12:27,5800.29,5800.29,5800.29,5800.29,3061,73,681,
2004-10-18_12:28,5801.18,5801.18,5801.18,5801.18,4315,89,794,
2004-10-18_12:29,5799.73,5799.73,5799.73,5799.73,4506,87,848,
2004-10-18_12:30,5799.72,5799.72,5799.72,5799.72,4820,106,1039,
2004-10-18_12:31,5802.26,5802.26,5802.26,5802.26,4180,91,904,
2004-10-18_12:32,5801.77,5801.77,5801.77,5801.77,5096,100,969,
2004-10-18_12:33,5801.77,5801.77,5801.77,5801.77,4519,87,843,
2004-10-18_12:34,5800.35,5800.35,5800.35,5800.35,4741,89,892,
2004-10-18_12:35,5801.50,5801.50,5801.50,5801.50,4132,88,865,
2004-10-18_12:36,5802.72,5802.72,5802.72,5802.72,4445,82,855,
2004-10-18_12:37,5799.89,5799.89,5799.89,5799.89,4285,112,784,
2004-10-18_12:38,5801.51,5801.51,5801.51,5801.51,4906,110,905,
2004-10-18_12:39,5802.84,5802.84,5802.84,5802.84,4745,92,829,
2004-10-18_12:40,5803.81,5803.81,5803.81,5803.81,5610,117,856,
2004-10-18_12:41,5802.20,5802.20,5802.20,5802.20,3830,70,785,
2004-10-18_12:42,5801.03,5801.03,5801.03,5801.03,3858,78,918,
2004-10-18_12:43,5798.00,5798.00,5798.00,5798.00,6321,143,1070,
2004-10-18_12:44,5801.69,5801.69,5801.69,5801.69,4867,87,879,
2004-10-18_12:45,5800.33,5800.33,5800.33,5800.33,4179,69,904,
2004-10-18_12:46,5799.98,5799.98,5799.98,5799.98,4116,80,862,
2004-10-18_12:47,5800.38,5800.38,5800.38,5800.38,4488,86,945,
2004-10-18_12:48,5796.16,5796.16,5796.16,5796.16,3935,81,845,
2004-10-18_12:49,5795.46,5795.46,5795.46,5795.46,4466,112,880,
2004-10-18_12:50,5794.36,5794.36,5794.36,5794.36,6286,118,1175,
2004-10-18_12:51,5796.05,5796.05,5796.05,5796.05,5898,125,1228,
2004-10-18_12:52,5796.36,5796.36,5796.36,5796.36,7706,157,1265,
2004-10-18_12:53,5794.95,5794.95,5794.95,5794.95,6601,127,1266,
2004-10-18_12:54,5796.47,5796.47,5796.47,5796.47,6074,128,1180,
2004-10-18_12:55,5793.37,5793.37,5793.37,5793.37,5381,117,1145,
2004-10-18_12:56,5795.00,5795.00,5795.00,5795.00,5361,100,1093,
2004-10-18_12:57,5794.14,5794.14,5794.14,5794.14,4768,75,902,
2004-10-18_12:58,5792.25,5792.25,5792.25,5792.25,4777,94,1084,
2004-10-18_12:59,5796.54,5796.54,5796.54,5796.54,5745,119,1150,
2004-10-18_13:00,5795.86,5795.86,5795.86,5795.86,4461,106,1034,
2004-10-18_13:01,5795.14,5795.14,5795.14,5795.14,5888,104,1218,
2004-10-18_13:02,5796.17,5796.17,5796.17,5796.17,5319,107,1126,
2004-10-18_13:03,5794.59,5794.59,5794.59,5794.59,5144,106,1175,
2004-10-18_13:04,5798.67,5798.67,5798.67,5798.67,5517,113,1131,
2004-10-18_13:05,5795.41,5795.41,5795.41,5795.41,5678,115,1148,
2004-10-18_13:06,5798.77,5798.77,5798.77,5798.77,7387,154,1396,
2004-10-18_13:07,5795.27,5795.27,5795.27,5795.27,6435,129,1232,
2004-10-18_13:08,5798.34,5798.34,5798.34,5798.34,6525,137,1227,
2004-10-18_13:09,5795.73,5795.73,5795.73,5795.73,6036,139,1314,
2004-10-18_13:10,5794.54,5794.54,5794.54,5794.54,7017,150,1400,
2004-10-18_13:11,5793.46,5793.46,5793.46,5793.46,7841,180,1606,
2004-10-18_13:12,5793.00,5793.00,5793.00,5793.00,8709,200,1642,
2004-10-18_13:13,5791.78,5791.78,5791.78,5791.78,7426,139,1467,
2004-10-18_13:14,5792.42,5792.42,5792.42,5792.42,8918,201,1853,
2004-10-18_13:15,5788.32,5788.32,5788.32,5788.32,9945,198,2092,
2004-10-18_13:16,5791.54,5791.54,5791.54,5791.54,11205,224,2281,
2004-10-18_13:17,5787.46,5787.46,5787.46,5787.46,13279,273,2349,
2004-10-18_13:18,5787.57,5787.57,5787.57,5787.57,18272,358,3293,
2004-10-18_13:19,5785.91,5785.91,5785.91,5785.91,18833,368,3515,
2004-10-18_13:20,5785.19,5785.19,5785.19,5785.19,16862,356,3444,
2004-10-18_13:21,5779.74,5779.74,5779.74,5779.74,16347,349,3325,
2004-10-18_13:22,5778.58,5778.58,5778.58,5778.58,17121,334,3633,
2004-10-18_13:23,5775.70,5775.70,5775.70,5775.70,16935,359,3550,
2004-10-18_13:24,5781.97,5781.97,5781.97,5781.97,16578,349,3498,
2004-10-18_13:25,5780.76,5780.76,5780.76,5780.76,18288,362,3901,
2004-10-18_13:26,5780.76,5780.76,5780.76,5780.76,0,0,0,
2004-10-18_13:27,5780.76,5780.76,5780.76,5780.76,0,0,0,
2004-10-18_13:28,5780.76,5780.76,5780.76,5780.76,0,0,0,
2004-10-18_13:29,5780.76,5780.76,5780.76,5780.76,0,0,0,
2004-10-18_13:30,5772.12,5772.12,5772.12,5772.12,147503,3043,27588,
2004-10-19_09:01,5815.91,5815.91,5815.91,5815.91,79170,1712,12539,
2004-10-19_09:02,5824.14,5824.14,5824.14,5824.14,25253,552,4489,
2004-10-19_09:03,5821.41,5821.41,5821.41,5821.41,25756,551,4581,
2004-10-19_09:04,5818.42,5818.42,5818.42,5818.42,26631,570,4943,
2004-10-19_09:05,5811.51,5811.51,5811.51,5811.51,23317,510,4191,
2004-10-19_09:06,5804.46,5804.46,5804.46,5804.46,23406,512,3943,
2004-10-19_09:07,5805.67,5805.67,5805.67,5805.67,21392,439,3650,
2004-10-19_09:08,5799.70,5799.70,5799.70,5799.70,19225,417,3363,
2004-10-19_09:09,5798.33,5798.33,5798.33,5798.33,21660,479,3461,
2004-10-19_09:10,5800.08,5800.08,5800.08,5800.08,19106,432,3348,
2004-10-19_09:11,5799.88,5799.88,5799.88,5799.88,16303,385,3155,
2004-10-19_09:12,5803.92,5803.92,5803.92,5803.92,18541,406,3392,
2004-10-19_09:13,5801.82,5801.82,5801.82,5801.82,18231,347,3046,
2004-10-19_09:14,5804.25,5804.25,5804.25,5804.25,16823,345,3079,
2004-10-19_09:15,5802.05,5802.05,5802.05,5802.05,16438,336,2853,
2004-10-19_09:16,5798.12,5798.12,5798.12,5798.12,16775,301,2832,
2004-10-19_09:17,5797.72,5797.72,5797.72,5797.72,15324,299,2594,
2004-10-19_09:18,5793.08,5793.08,5793.08,5793.08,16571,326,2772,
2004-10-19_09:19,5792.39,5792.39,5792.39,5792.39,17704,359,2972,
2004-10-19_09:20,5789.55,5789.55,5789.55,5789.55,15311,337,2803,
2004-10-19_09:21,5787.54,5787.54,5787.54,5787.54,15555,336,2597,
2004-10-19_09:22,5783.48,5783.48,5783.48,5783.48,21711,544,3215,
2004-10-19_09:23,5780.66,5780.66,5780.66,5780.66,19520,456,3362,
2004-10-19_09:24,5781.18,5781.18,5781.18,5781.18,24095,560,4021,
2004-10-19_09:25,5778.05,5778.05,5778.05,5778.05,27392,642,4653,
2004-10-19_09:26,5776.28,5776.28,5776.28,5776.28,26101,599,4223,
2004-10-19_09:27,5778.18,5778.18,5778.18,5778.18,26465,605,4392,
2004-10-19_09:28,5777.36,5777.36,5777.36,5777.36,21635,487,3712,
2004-10-19_09:29,5779.87,5779.87,5779.87,5779.87,19008,454,3439,
2004-10-19_09:30,5785.20,5785.20,5785.20,5785.20,19109,423,3384,
2004-10-19_09:31,5783.93,5783.93,5783.93,5783.93,15087,322,2908,
2004-10-19_09:32,5785.93,5785.93,5785.93,5785.93,13504,296,2571,
2004-10-19_09:33,5781.17,5781.17,5781.17,5781.17,13289,279,2271,
2004-10-19_09:34,5785.81,5785.81,5785.81,5785.81,11104,224,2148,
2004-10-19_09:35,5782.37,5782.37,5782.37,5782.37,9332,197,1915,
2004-10-19_09:36,5781.47,5781.47,5781.47,5781.47,10160,218,1826,
2004-10-19_09:37,5780.69,5780.69,5780.69,5780.69,9250,192,1718,
2004-10-19_09:38,5778.82,5778.82,5778.82,5778.82,10713,195,1812,
2004-10-19_09:39,5781.38,5781.38,5781.38,5781.38,10254,209,1802,
2004-10-19_09:40,5783.32,5783.32,5783.32,5783.32,10965,233,1907,
2004-10-19_09:41,5783.52,5783.52,5783.52,5783.52,13786,306,2489,
2004-10-19_09:42,5786.62,5786.62,5786.62,5786.62,13780,291,2279,
2004-10-19_09:43,5790.74,5790.74,5790.74,5790.74,13434,304,2504,
2004-10-19_09:44,5794.92,5794.92,5794.92,5794.92,12917,282,2519,
2004-10-19_09:45,5795.49,5795.49,5795.49,5795.49,13295,280,2477,
2004-10-19_09:46,5798.36,5798.36,5798.36,5798.36,12856,324,2430,
2004-10-19_09:47,5801.51,5801.51,5801.51,5801.51,14946,308,2529,
2004-10-19_09:48,5802.30,5802.30,5802.30,5802.30,11956,319,2248,
2004-10-19_09:49,5800.60,5800.60,5800.60,5800.60,11924,277,2164,
2004-10-19_09:50,5803.53,5803.53,5803.53,5803.53,10453,245,2119,
2004-10-19_09:51,5802.07,5802.07,5802.07,5802.07,10478,250,1951,
2004-10-19_09:52,5804.20,5804.20,5804.20,5804.20,8444,220,1821,
2004-10-19_09:53,5799.46,5799.46,5799.46,5799.46,7131,163,1731,
2004-10-19_09:54,5802.45,5802.45,5802.45,5802.45,9581,219,1726,
2004-10-19_09:55,5801.98,5801.98,5801.98,5801.98,8660,193,1672,
2004-10-19_09:56,5799.42,5799.42,5799.42,5799.42,9123,194,1731,
2004-10-19_09:57,5799.20,5799.20,5799.20,5799.20,7242,156,1301,
2004-10-19_09:58,5800.01,5800.01,5800.01,5800.01,9533,196,1543,
2004-10-19_09:59,5800.74,5800.74,5800.74,5800.74,9457,215,1681,
2004-10-19_10:00,5800.57,5800.57,5800.57,5800.57,7865,172,1457,
2004-10-19_10:01,5797.24,5797.24,5797.24,5797.24,9070,200,1522,
2004-10-19_10:02,5796.00,5796.00,5796.00,5796.00,7769,156,1369,
2004-10-19_10:03,5792.73,5792.73,5792.73,5792.73,10105,216,1556,
2004-10-19_10:04,5794.23,5794.23,5794.23,5794.23,8653,182,1657,
2004-10-19_10:05,5793.14,5793.14,5793.14,5793.14,9054,187,1837,
2004-10-19_10:06,5790.48,5790.48,5790.48,5790.48,10736,218,1884,
2004-10-19_10:07,5788.54,5788.54,5788.54,5788.54,10216,220,1858,
2004-10-19_10:08,5792.37,5792.37,5792.37,5792.37,10207,215,1927,
2004-10-19_10:09,5786.07,5786.07,5786.07,5786.07,8904,187,1693,
2004-10-19_10:10,5788.38,5788.38,5788.38,5788.38,9821,208,1653,
2004-10-19_10:11,5783.41,5783.41,5783.41,5783.41,9716,200,1720,
2004-10-19_10:12,5782.36,5782.36,5782.36,5782.36,12329,263,1956,
2004-10-19_10:13,5781.04,5781.04,5781.04,5781.04,14189,282,2203,
2004-10-19_10:14,5779.05,5779.05,5779.05,5779.05,13378,266,2370,
2004-10-19_10:15,5778.07,5778.07,5778.07,5778.07,14136,261,2226,
2004-10-19_10:16,5775.95,5775.95,5775.95,5775.95,14844,320,2348,
2004-10-19_10:17,5776.72,5776.72,5776.72,5776.72,11926,247,2191,
2004-10-19_10:18,5777.60,5777.60,5777.60,5777.60,8388,200,1736,
2004-10-19_10:19,5773.12,5773.12,5773.12,5773.12,9568,195,1745,
2004-10-19_10:20,5772.28,5772.28,5772.28,5772.28,8726,171,1594,
2004-10-19_10:21,5772.00,5772.00,5772.00,5772.00,8977,189,1587,
2004-10-19_10:22,5771.98,5771.98,5771.98,5771.98,8830,172,1451,
2004-10-19_10:23,5767.54,5767.54,5767.54,5767.54,8398,185,1496,
2004-10-19_10:24,5767.16,5767.16,5767.16,5767.16,6680,142,1213,
2004-10-19_10:25,5769.11,5769.11,5769.11,5769.11,7202,146,1288,
2004-10-19_10:26,5771.38,5771.38,5771.38,5771.38,8901,173,1469,
2004-10-19_10:27,5767.80,5767.80,5767.80,5767.80,10894,197,1682,
2004-10-19_10:28,5770.11,5770.11,5770.11,5770.11,9733,207,1519,
2004-10-19_10:29,5772.62,5772.62,5772.62,5772.62,8019,172,1425,
2004-10-19_10:30,5780.72,5780.72,5780.72,5780.72,10034,205,1637,
2004-10-19_10:31,5778.05,5778.05,5778.05,5778.05,9747,220,1533,
2004-10-19_10:32,5780.37,5780.37,5780.37,5780.37,10354,219,1629,
2004-10-19_10:33,5783.57,5783.57,5783.57,5783.57,10630,245,1782,
2004-10-19_10:34,5786.73,5786.73,5786.73,5786.73,13219,295,2103,
2004-10-19_10:35,5787.64,5787.64,5787.64,5787.64,10195,233,1660,
2004-10-19_10:36,5786.54,5786.54,5786.54,5786.54,10614,201,1777,
2004-10-19_10:37,5789.42,5789.42,5789.42,5789.42,8294,172,1655,
2004-10-19_10:38,5792.26,5792.26,5792.26,5792.26,10021,231,1931,
2004-10-19_10:39,5790.52,5790.52,5790.52,5790.52,7715,161,1479,
2004-10-19_10:40,5791.30,5791.30,5791.30,5791.30,6690,140,1395,
2004-10-19_10:41,5790.06,5790.06,5790.06,5790.06,7973,188,1387,
2004-10-19_10:42,5788.23,5788.23,5788.23,5788.23,5493,117,1134,
2004-10-19_10:43,5785.76,5785.76,5785.76,5785.76,5099,116,1069,
2004-10-19_10:44,5787.32,5787.32,5787.32,5787.32,6214,133,1147,
2004-10-19_10:45,5785.68,5785.68,5785.68,5785.68,7042,151,1167,
2004-10-19_10:46,5785.22,5785.22,5785.22,5785.22,4898,104,1065,
2004-10-19_10:47,5784.45,5784.45,5784.45,5784.45,5611,125,1024,
2004-10-19_10:48,5782.36,5782.36,5782.36,5782.36,4527,92,881,
2004-10-19_10:49,5781.38,5781.38,5781.38,5781.38,4714,109,931,
2004-10-19_10:50,5784.73,5784.73,5784.73,5784.73,4611,106,848,
2004-10-19_10:51,5784.64,5784.64,5784.64,5784.64,5898,123,1055,
2004-10-19_10:52,5782.17,5782.17,5782.17,5782.17,4485,103,829,
2004-10-19_10:53,5784.12,5784.12,5784.12,5784.12,3797,74,784,
2004-10-19_10:54,5784.18,5784.18,5784.18,5784.18,4005,79,728,
2004-10-19_10:55,5783.06,5783.06,5783.06,5783.06,4136,93,770,
2004-10-19_10:56,5785.73,5785.73,5785.73,5785.73,3820,87,792,
2004-10-19_10:57,5786.39,5786.39,5786.39,5786.39,4141,92,791,
2004-10-19_10:58,5782.30,5782.30,5782.30,5782.30,4437,87,795,
2004-10-19_10:59,5787.20,5787.20,5787.20,5787.20,4384,100,750,
2004-10-19_11:00,5786.21,5786.21,5786.21,5786.21,4404,100,872,
2004-10-19_11:01,5786.58,5786.58,5786.58,5786.58,4878,107,942,
2004-10-19_11:02,5787.97,5787.97,5787.97,5787.97,4851,91,911,
2004-10-19_11:03,5789.59,5789.59,5789.59,5789.59,4170,90,819,
2004-10-19_11:04,5792.65,5792.65,5792.65,5792.65,6957,129,884,
2004-10-19_11:05,5794.73,5794.73,5794.73,5794.73,7242,138,1133,
2004-10-19_11:06,5794.61,5794.61,5794.61,5794.61,7185,134,1083,
2004-10-19_11:07,5790.32,5790.32,5790.32,5790.32,7098,139,1135,
2004-10-19_11:08,5789.76,5789.76,5789.76,5789.76,5705,99,1026,
2004-10-19_11:09,5790.43,5790.43,5790.43,5790.43,5672,116,1070,
2004-10-19_11:10,5790.37,5790.37,5790.37,5790.37,7572,179,1167,
2004-10-19_11:11,5793.03,5793.03,5793.03,5793.03,5855,127,1021,
2004-10-19_11:12,5788.02,5788.02,5788.02,5788.02,5775,110,999,
2004-10-19_11:13,5789.24,5789.24,5789.24,5789.24,3810,83,792,
2004-10-19_11:14,5792.52,5792.52,5792.52,5792.52,6069,143,1003,
2004-10-19_11:15,5788.38,5788.38,5788.38,5788.38,4538,103,892,
2004-10-19_11:16,5790.36,5790.36,5790.36,5790.36,6334,161,1171,
2004-10-19_11:17,5788.71,5788.71,5788.71,5788.71,8717,189,1345,
2004-10-19_11:18,5786.98,5786.98,5786.98,5786.98,6006,133,1253,
2004-10-19_11:19,5786.54,5786.54,5786.54,5786.54,8564,193,1380,
2004-10-19_11:20,5784.54,5784.54,5784.54,5784.54,6185,146,1052,
2004-10-19_11:21,5784.38,5784.38,5784.38,5784.38,5697,114,1084,
2004-10-19_11:22,5784.15,5784.15,5784.15,5784.15,4900,115,944,
2004-10-19_11:23,5786.39,5786.39,5786.39,5786.39,5416,114,975,
2004-10-19_11:24,5786.52,5786.52,5786.52,5786.52,4799,88,922,
2004-10-19_11:25,5784.11,5784.11,5784.11,5784.11,6260,96,1047,
2004-10-19_11:26,5784.46,5784.46,5784.46,5784.46,6719,105,921,
2004-10-19_11:27,5785.71,5785.71,5785.71,5785.71,4717,101,914,
2004-10-19_11:28,5782.49,5782.49,5782.49,5782.49,5177,94,895,
2004-10-19_11:29,5781.02,5781.02,5781.02,5781.02,5426,125,965,
2004-10-19_11:30,5785.38,5785.38,5785.38,5785.38,5003,105,928,
2004-10-19_11:31,5784.84,5784.84,5784.84,5784.84,4878,98,908,
2004-10-19_11:32,5783.47,5783.47,5783.47,5783.47,4701,115,1080,
2004-10-19_11:33,5785.15,5785.15,5785.15,5785.15,6240,145,956,
2004-10-19_11:34,5782.21,5782.21,5782.21,5782.21,6144,114,1100,
2004-10-19_11:35,5782.15,5782.15,5782.15,5782.15,4170,95,959,
2004-10-19_11:36,5781.77,5781.77,5781.77,5781.77,5576,113,988,
2004-10-19_11:37,5783.88,5783.88,5783.88,5783.88,4726,97,832,
2004-10-19_11:38,5781.85,5781.85,5781.85,5781.85,6132,129,910,
2004-10-19_11:39,5784.04,5784.04,5784.04,5784.04,5540,120,1104,
2004-10-19_11:40,5781.86,5781.86,5781.86,5781.86,3687,72,817,
2004-10-19_11:41,5783.15,5783.15,5783.15,5783.15,4069,90,837,
2004-10-19_11:42,5781.58,5781.58,5781.58,5781.58,4864,96,874,
2004-10-19_11:43,5780.15,5780.15,5780.15,5780.15,4630,102,923,
2004-10-19_11:44,5780.33,5780.33,5780.33,5780.33,5854,143,997,
2004-10-19_11:45,5778.08,5778.08,5778.08,5778.08,5307,111,914,
2004-10-19_11:46,5779.84,5779.84,5779.84,5779.84,8412,198,1245,
2004-10-19_11:47,5776.51,5776.51,5776.51,5776.51,6529,119,1183,
2004-10-19_11:48,5776.26,5776.26,5776.26,5776.26,8067,174,1340,
2004-10-19_11:49,5777.98,5777.98,5777.98,5777.98,9080,168,1484,
2004-10-19_11:50,5776.98,5776.98,5776.98,5776.98,10118,199,1587,
2004-10-19_11:51,5776.62,5776.62,5776.62,5776.62,10660,216,1655,
2004-10-19_11:52,5776.21,5776.21,5776.21,5776.21,13412,239,1977,
2004-10-19_11:53,5774.31,5774.31,5774.31,5774.31,9108,174,1458,
2004-10-19_11:54,5774.41,5774.41,5774.41,5774.41,11551,238,1862,
2004-10-19_11:55,5771.58,5771.58,5771.58,5771.58,12623,242,2123,
2004-10-19_11:56,5772.54,5772.54,5772.54,5772.54,10292,214,1796,
2004-10-19_11:57,5769.63,5769.63,5769.63,5769.63,12053,263,2051,
2004-10-19_11:58,5765.32,5765.32,5765.32,5765.32,13349,229,1971,
2004-10-19_11:59,5771.74,5771.74,5771.74,5771.74,11234,225,1715,
2004-10-19_12:00,5766.86,5766.86,5766.86,5766.86,9696,202,1777,
2004-10-19_12:01,5771.89,5771.89,5771.89,5771.89,11476,226,1967,
2004-10-19_12:02,5772.62,5772.62,5772.62,5772.62,9842,226,1758,
2004-10-19_12:03,5774.16,5774.16,5774.16,5774.16,8701,185,1548,
2004-10-19_12:04,5777.06,5777.06,5777.06,5777.06,7021,161,1511,
2004-10-19_12:05,5775.80,5775.80,5775.80,5775.80,8971,237,1584,
2004-10-19_12:06,5780.16,5780.16,5780.16,5780.16,7942,207,1304,
2004-10-19_12:07,5780.07,5780.07,5780.07,5780.07,6509,142,1244,
2004-10-19_12:08,5780.51,5780.51,5780.51,5780.51,7413,172,1421,
2004-10-19_12:09,5782.33,5782.33,5782.33,5782.33,4680,102,1033,
2004-10-19_12:10,5777.02,5777.02,5777.02,5777.02,5272,147,1175,
2004-10-19_12:11,5779.84,5779.84,5779.84,5779.84,5766,120,1030,
2004-10-19_12:12,5781.63,5781.63,5781.63,5781.63,6158,125,1037,
2004-10-19_12:13,5781.57,5781.57,5781.57,5781.57,6454,173,1090,
2004-10-19_12:14,5783.91,5783.91,5783.91,5783.91,6499,127,1106,
2004-10-19_12:15,5782.23,5782.23,5782.23,5782.23,5788,117,997,
2004-10-19_12:16,5782.53,5782.53,5782.53,5782.53,6192,112,1114,
2004-10-19_12:17,5782.46,5782.46,5782.46,5782.46,4907,114,941,
2004-10-19_12:18,5783.41,5783.41,5783.41,5783.41,8756,178,1213,
2004-10-19_12:19,5783.85,5783.85,5783.85,5783.85,8296,184,1092,
2004-10-19_12:20,5786.03,5786.03,5786.03,5786.03,6947,155,1290,
2004-10-19_12:21,5788.86,5788.86,5788.86,5788.86,8350,184,1498,
2004-10-19_12:22,5788.92,5788.92,5788.92,5788.92,8080,210,1531,
2004-10-19_12:23,5789.27,5789.27,5789.27,5789.27,8592,192,1480,
2004-10-19_12:24,5791.57,5791.57,5791.57,5791.57,7957,168,1566,
2004-10-19_12:25,5791.71,5791.71,5791.71,5791.71,12212,243,2132,
2004-10-19_12:26,5794.81,5794.81,5794.81,5794.81,10094,219,2066,
2004-10-19_12:27,5794.51,5794.51,5794.51,5794.51,8358,188,1737,
2004-10-19_12:28,5792.47,5792.47,5792.47,5792.47,9324,190,1776,
2004-10-19_12:29,5792.95,5792.95,5792.95,5792.95,9776,201,1668,
2004-10-19_12:30,5795.63,5795.63,5795.63,5795.63,6854,152,1414,
2004-10-19_12:31,5796.68,5796.68,5796.68,5796.68,6023,109,1176,
2004-10-19_12:32,5792.50,5792.50,5792.50,5792.50,6181,120,1187,
2004-10-19_12:33,5790.50,5790.50,5790.50,5790.50,5378,110,1197,
2004-10-19_12:34,5789.90,5789.90,5789.90,5789.90,6092,156,1162,
2004-10-19_12:35,5789.41,5789.41,5789.41,5789.41,7615,161,1217,
2004-10-19_12:36,5788.17,5788.17,5788.17,5788.17,7975,160,1483,
2004-10-19_12:37,5789.23,5789.23,5789.23,5789.23,6705,135,1342,
2004-10-19_12:38,5788.33,5788.33,5788.33,5788.33,7546,149,1260,
2004-10-19_12:39,5786.58,5786.58,5786.58,5786.58,6325,123,1226,
2004-10-19_12:40,5786.76,5786.76,5786.76,5786.76,7432,137,1320,
2004-10-19_12:41,5790.47,5790.47,5790.47,5790.47,6246,119,1151,
2004-10-19_12:42,5788.51,5788.51,5788.51,5788.51,6584,127,1221,
2004-10-19_12:43,5788.55,5788.55,5788.55,5788.55,6040,124,1283,
2004-10-19_12:44,5790.25,5790.25,5790.25,5790.25,8706,172,1403,
2004-10-19_12:45,5788.79,5788.79,5788.79,5788.79,6719,130,1353,
2004-10-19_12:46,5787.27,5787.27,5787.27,5787.27,7968,148,1367,
2004-10-19_12:47,5787.69,5787.69,5787.69,5787.69,9542,189,1413,
2004-10-19_12:48,5789.12,5789.12,5789.12,5789.12,9077,171,1676,
2004-10-19_12:49,5788.43,5788.43,5788.43,5788.43,6498,121,1265,
2004-10-19_12:50,5788.03,5788.03,5788.03,5788.03,6057,125,1276,
2004-10-19_12:51,5790.82,5790.82,5790.82,5790.82,7316,140,1295,
2004-10-19_12:52,5789.25,5789.25,5789.25,5789.25,5246,113,1110,
2004-10-19_12:53,5789.85,5789.85,5789.85,5789.85,6776,138,1242,
2004-10-19_12:54,5790.38,5790.38,5790.38,5790.38,6348,137,1185,
2004-10-19_12:55,5787.71,5787.71,5787.71,5787.71,7239,173,1346,
2004-10-19_12:56,5790.24,5790.24,5790.24,5790.24,5702,140,1197,
2004-10-19_12:57,5788.19,5788.19,5788.19,5788.19,8227,112,1247,
2004-10-19_12:58,5792.27,5792.27,5792.27,5792.27,6008,145,1220,
2004-10-19_12:59,5791.69,5791.69,5791.69,5791.69,5319,112,1155,
2004-10-19_13:00,5792.46,5792.46,5792.46,5792.46,6297,158,1249,
2004-10-19_13:01,5793.29,5793.29,5793.29,5793.29,9521,246,1593,
2004-10-19_13:02,5797.66,5797.66,5797.66,5797.66,12164,300,2162,
2004-10-19_13:03,5798.13,5798.13,5798.13,5798.13,12092,256,2160,
2004-10-19_13:04,5803.28,5803.28,5803.28,5803.28,11798,277,2326,
2004-10-19_13:05,5806.02,5806.02,5806.02,5806.02,11889,278,2353,
2004-10-19_13:06,5805.88,5805.88,5805.88,5805.88,11130,279,2148,
2004-10-19_13:07,5804.96,5804.96,5804.96,5804.96,12499,244,2245,
2004-10-19_13:08,5807.13,5807.13,5807.13,5807.13,12255,278,2328,
2004-10-19_13:09,5805.00,5805.00,5805.00,5805.00,13932,316,2311,
2004-10-19_13:10,5805.07,5805.07,5805.07,5805.07,10873,219,1983,
2004-10-19_13:11,5808.09,5808.09,5808.09,5808.09,11342,259,2183,
2004-10-19_13:12,5811.73,5811.73,5811.73,5811.73,12451,239,2184,
2004-10-19_13:13,5811.72,5811.72,5811.72,5811.72,12040,302,2582,
2004-10-19_13:14,5813.41,5813.41,5813.41,5813.41,13700,367,2386,
2004-10-19_13:15,5815.88,5815.88,5815.88,5815.88,13830,330,2578,
2004-10-19_13:16,5817.12,5817.12,5817.12,5817.12,14026,344,3036,
2004-10-19_13:17,5815.64,5815.64,5815.64,5815.64,14762,343,2689,
2004-10-19_13:18,5815.10,5815.10,5815.10,5815.10,14874,351,2909,
2004-10-19_13:19,5814.59,5814.59,5814.59,5814.59,15507,325,2812,
2004-10-19_13:20,5814.69,5814.69,5814.69,5814.69,15507,331,2811,
2004-10-19_13:21,5813.47,5813.47,5813.47,5813.47,13698,312,2573,
2004-10-19_13:22,5815.73,5815.73,5815.73,5815.73,14649,316,2844,
2004-10-19_13:23,5814.41,5814.41,5814.41,5814.41,16755,346,2828,
2004-10-19_13:24,5813.50,5813.50,5813.50,5813.50,17620,379,3276,
2004-10-19_13:25,5809.28,5809.28,5809.28,5809.28,19469,393,3608,
2004-10-19_13:26,5809.27,5809.27,5809.27,5809.27,0,0,0,
2004-10-19_13:27,5809.27,5809.27,5809.27,5809.27,0,0,0,
2004-10-19_13:28,5809.27,5809.27,5809.27,5809.27,0,0,0,
2004-10-19_13:29,5809.27,5809.27,5809.27,5809.27,0,0,0,
2004-10-19_13:30,5807.79,5807.79,5807.79,5807.79,197041,5020,22716,
2004-10-20_09:01,5790.24,5790.24,5790.24,5790.24,68468,1378,12366,
2004-10-20_09:02,5786.04,5786.04,5786.04,5786.04,17540,392,3378,
2004-10-20_09:03,5786.42,5786.42,5786.42,5786.42,18764,404,3529,
2004-10-20_09:04,5788.69,5788.69,5788.69,5788.69,19816,446,3730,
2004-10-20_09:05,5790.17,5790.17,5790.17,5790.17,20548,442,3891,
2004-10-20_09:06,5798.17,5798.17,5798.17,5798.17,22701,484,4114,
2004-10-20_09:07,5799.64,5799.64,5799.64,5799.64,19138,421,3847,
2004-10-20_09:08,5801.19,5801.19,5801.19,5801.19,20047,448,3937,
2004-10-20_09:09,5798.55,5798.55,5798.55,5798.55,20084,438,3618,
2004-10-20_09:10,5802.33,5802.33,5802.33,5802.33,16662,383,3083,
2004-10-20_09:11,5802.95,5802.95,5802.95,5802.95,14303,317,3001,
2004-10-20_09:12,5801.02,5801.02,5801.02,5801.02,15284,317,2789,
2004-10-20_09:13,5799.82,5799.82,5799.82,5799.82,16176,319,2740,
2004-10-20_09:14,5797.70,5797.70,5797.70,5797.70,16899,398,2914,
2004-10-20_09:15,5796.23,5796.23,5796.23,5796.23,16550,372,3010,
2004-10-20_09:16,5793.49,5793.49,5793.49,5793.49,13991,285,2586,
2004-10-20_09:17,5790.44,5790.44,5790.44,5790.44,14381,313,2780,
2004-10-20_09:18,5789.85,5789.85,5789.85,5789.85,13151,271,2414,
2004-10-20_09:19,5784.28,5784.28,5784.28,5784.28,12168,247,2253,
2004-10-20_09:20,5790.40,5790.40,5790.40,5790.40,11393,228,2160,
2004-10-20_09:21,5790.52,5790.52,5790.52,5790.52,10275,196,1901,
2004-10-20_09:22,5792.12,5792.12,5792.12,5792.12,11353,250,1906,
2004-10-20_09:23,5795.00,5795.00,5795.00,5795.00,11457,241,2113,
2004-10-20_09:24,5792.39,5792.39,5792.39,5792.39,13501,279,2371,
2004-10-20_09:25,5794.12,5794.12,5794.12,5794.12,18960,390,3073,
2004-10-20_09:26,5798.88,5798.88,5798.88,5798.88,20312,435,3268,
2004-10-20_09:27,5800.17,5800.17,5800.17,5800.17,18336,396,3087,
2004-10-20_09:28,5804.95,5804.95,5804.95,5804.95,15786,346,2833,
2004-10-20_09:29,5804.68,5804.68,5804.68,5804.68,14536,310,2656,
2004-10-20_09:30,5808.91,5808.91,5808.91,5808.91,13942,256,2359,
2004-10-20_09:31,5808.10,5808.10,5808.10,5808.10,13816,264,2528,
2004-10-20_09:32,5807.96,5807.96,5807.96,5807.96,14506,291,2548,
2004-10-20_09:33,5806.15,5806.15,5806.15,5806.15,16214,353,3045,
2004-10-20_09:34,5806.19,5806.19,5806.19,5806.19,17801,361,2802,
2004-10-20_09:35,5807.21,5807.21,5807.21,5807.21,14940,293,2612,
2004-10-20_09:36,5808.12,5808.12,5808.12,5808.12,12019,290,2292,
2004-10-20_09:37,5806.56,5806.56,5806.56,5806.56,11244,209,2112,
2004-10-20_09:38,5808.25,5808.25,5808.25,5808.25,10700,206,1900,
2004-10-20_09:39,5804.24,5804.24,5804.24,5804.24,12269,228,2075,
2004-10-20_09:40,5798.85,5798.85,5798.85,5798.85,11866,245,2027,
2004-10-20_09:41,5790.49,5790.49,5790.49,5790.49,9307,202,1927,
2004-10-20_09:42,5789.27,5789.27,5789.27,5789.27,14017,363,2534,
2004-10-20_09:43,5788.18,5788.18,5788.18,5788.18,10948,235,2143,
2004-10-20_09:44,5791.52,5791.52,5791.52,5791.52,12651,276,2212,
2004-10-20_09:45,5786.40,5786.40,5786.40,5786.40,12235,248,2294,
2004-10-20_09:46,5787.90,5787.90,5787.90,5787.90,9472,225,1932,
2004-10-20_09:47,5783.89,5783.89,5783.89,5783.89,8869,219,1927,
2004-10-20_09:48,5784.38,5784.38,5784.38,5784.38,9917,239,1934,
2004-10-20_09:49,5785.53,5785.53,5785.53,5785.53,9215,180,1693,
2004-10-20_09:50,5779.37,5779.37,5779.37,5779.37,8702,181,1715,
2004-10-20_09:51,5778.25,5778.25,5778.25,5778.25,12749,309,2236,
2004-10-20_09:52,5779.44,5779.44,5779.44,5779.44,10914,201,1811,
2004-10-20_09:53,5782.70,5782.70,5782.70,5782.70,9459,204,1764,
2004-10-20_09:54,5774.89,5774.89,5774.89,5774.89,7401,149,1542,
2004-10-20_09:55,5776.30,5776.30,5776.30,5776.30,7787,162,1538,
2004-10-20_09:56,5775.85,5775.85,5775.85,5775.85,10114,249,1797,
2004-10-20_09:57,5770.71,5770.71,5770.71,5770.71,10839,246,1821,
2004-10-20_09:58,5771.57,5771.57,5771.57,5771.57,11338,243,1988,
2004-10-20_09:59,5774.62,5774.62,5774.62,5774.62,9548,183,1697,
2004-10-20_10:00,5773.12,5773.12,5773.12,5773.12,7423,143,1450,
2004-10-20_10:01,5776.72,5776.72,5776.72,5776.72,6694,156,1287,
2004-10-20_10:02,5779.42,5779.42,5779.42,5779.42,6896,153,1358,
2004-10-20_10:03,5779.10,5779.10,5779.10,5779.10,7087,148,1379,
2004-10-20_10:04,5782.31,5782.31,5782.31,5782.31,7355,157,1413,
2004-10-20_10:05,5785.61,5785.61,5785.61,5785.61,6301,128,1240,
2004-10-20_10:06,5785.61,5785.61,5785.61,5785.61,6216,127,1234,
2004-10-20_10:07,5787.49,5787.49,5787.49,5787.49,6960,137,1221,
2004-10-20_10:08,5787.12,5787.12,5787.12,5787.12,6668,138,1229,
2004-10-20_10:09,5789.27,5789.27,5789.27,5789.27,5882,125,1069,
2004-10-20_10:10,5787.26,5787.26,5787.26,5787.26,6630,115,1147,
2004-10-20_10:11,5787.64,5787.64,5787.64,5787.64,6121,120,1229,
2004-10-20_10:12,5783.18,5783.18,5783.18,5783.18,6235,100,1181,
2004-10-20_10:13,5782.45,5782.45,5782.45,5782.45,5102,95,1039,
2004-10-20_10:14,5783.24,5783.24,5783.24,5783.24,4910,97,1082,
2004-10-20_10:15,5782.94,5782.94,5782.94,5782.94,4704,95,1047,
2004-10-20_10:16,5785.66,5785.66,5785.66,5785.66,5214,91,868,
2004-10-20_10:17,5785.81,5785.81,5785.81,5785.81,5887,102,1060,
2004-10-20_10:18,5783.80,5783.80,5783.80,5783.80,9090,166,1237,
2004-10-20_10:19,5785.56,5785.56,5785.56,5785.56,5958,98,922,
2004-10-20_10:20,5787.01,5787.01,5787.01,5787.01,5958,102,952,
2004-10-20_10:21,5786.80,5786.80,5786.80,5786.80,5979,117,1014,
2004-10-20_10:22,5778.53,5778.53,5778.53,5778.53,6589,140,1210,
2004-10-20_10:23,5776.23,5776.23,5776.23,5776.23,6780,128,1228,
2004-10-20_10:24,5781.34,5781.34,5781.34,5781.34,6740,137,1184,
2004-10-20_10:25,5778.05,5778.05,5778.05,5778.05,7390,163,1199,
2004-10-20_10:26,5777.77,5777.77,5777.77,5777.77,5787,124,1103,
2004-10-20_10:27,5773.65,5773.65,5773.65,5773.65,4836,108,895,
2004-10-20_10:28,5779.38,5779.38,5779.38,5779.38,5753,119,1051,
2004-10-20_10:29,5776.50,5776.50,5776.50,5776.50,4518,73,844,
2004-10-20_10:30,5776.71,5776.71,5776.71,5776.71,4380,114,763,
2004-10-20_10:31,5776.66,5776.66,5776.66,5776.66,3794,76,831,
2004-10-20_10:32,5776.24,5776.24,5776.24,5776.24,4463,86,847,
2004-10-20_10:33,5777.05,5777.05,5777.05,5777.05,4407,76,741,
2004-10-20_10:34,5777.45,5777.45,5777.45,5777.45,3559,67,731,
2004-10-20_10:35,5779.46,5779.46,5779.46,5779.46,3122,63,679,
2004-10-20_10:36,5779.18,5779.18,5779.18,5779.18,4369,95,829,
2004-10-20_10:37,5778.34,5778.34,5778.34,5778.34,4094,87,844,
2004-10-20_10:38,5779.88,5779.88,5779.88,5779.88,4938,122,946,
2004-10-20_10:39,5773.21,5773.21,5773.21,5773.21,5856,132,1063,
2004-10-20_10:40,5775.68,5775.68,5775.68,5775.68,5546,140,972,
2004-10-20_10:41,5775.98,5775.98,5775.98,5775.98,5366,109,1047,
2004-10-20_10:42,5780.28,5780.28,5780.28,5780.28,5419,112,1022,
2004-10-20_10:43,5783.16,5783.16,5783.16,5783.16,4407,86,801,
2004-10-20_10:44,5785.80,5785.80,5785.80,5785.80,5806,105,997,
2004-10-20_10:45,5786.21,5786.21,5786.21,5786.21,8600,188,1311,
2004-10-20_10:46,5788.03,5788.03,5788.03,5788.03,7269,160,1288,
2004-10-20_10:47,5789.88,5789.88,5789.88,5789.88,7664,190,1280,
2004-10-20_10:48,5792.72,5792.72,5792.72,5792.72,6029,111,1165,
2004-10-20_10:49,5793.34,5793.34,5793.34,5793.34,6287,122,1252,
2004-10-20_10:50,5792.73,5792.73,5792.73,5792.73,5711,117,1211,
2004-10-20_10:51,5790.35,5790.35,5790.35,5790.35,7784,194,1375,
2004-10-20_10:52,5789.72,5789.72,5789.72,5789.72,10090,218,1538,
2004-10-20_10:53,5789.37,5789.37,5789.37,5789.37,10250,231,1730,
2004-10-20_10:54,5788.94,5788.94,5788.94,5788.94,9059,182,1520,
2004-10-20_10:55,5791.69,5791.69,5791.69,5791.69,10012,183,1293,
2004-10-20_10:56,5792.68,5792.68,5792.68,5792.68,9055,172,1396,
2004-10-20_10:57,5797.15,5797.15,5797.15,5797.15,6712,126,1192,
2004-10-20_10:58,5795.40,5795.40,5795.40,5795.40,6939,143,1126,
2004-10-20_10:59,5799.05,5799.05,5799.05,5799.05,5788,124,1082,
2004-10-20_11:00,5794.37,5794.37,5794.37,5794.37,6677,137,1174,
2004-10-20_11:01,5796.30,5796.30,5796.30,5796.30,7014,154,1229,
2004-10-20_11:02,5798.46,5798.46,5798.46,5798.46,6210,125,1144,
2004-10-20_11:03,5797.98,5797.98,5797.98,5797.98,6181,113,1038,
2004-10-20_11:04,5798.91,5798.91,5798.91,5798.91,6566,145,1164,
2004-10-20_11:05,5798.24,5798.24,5798.24,5798.24,6674,140,1125,
2004-10-20_11:06,5792.92,5792.92,5792.92,5792.92,7102,151,1247,
2004-10-20_11:07,5789.56,5789.56,5789.56,5789.56,6736,166,1407,
2004-10-20_11:08,5791.58,5791.58,5791.58,5791.58,5836,117,1196,
2004-10-20_11:09,5786.84,5786.84,5786.84,5786.84,6569,133,1196,
2004-10-20_11:10,5789.06,5789.06,5789.06,5789.06,8035,163,1256,
2004-10-20_11:11,5786.48,5786.48,5786.48,5786.48,6078,125,1217,
2004-10-20_11:12,5785.75,5785.75,5785.75,5785.75,6296,121,1187,
2004-10-20_11:13,5790.79,5790.79,5790.79,5790.79,5370,107,897,
2004-10-20_11:14,5791.38,5791.38,5791.38,5791.38,4380,98,839,
2004-10-20_11:15,5793.84,5793.84,5793.84,5793.84,4535,88,659,
2004-10-20_11:16,5790.17,5790.17,5790.17,5790.17,3815,73,734,
2004-10-20_11:17,5792.61,5792.61,5792.61,5792.61,4071,75,881,
2004-10-20_11:18,5788.95,5788.95,5788.95,5788.95,3717,73,715,
2004-10-20_11:19,5792.08,5792.08,5792.08,5792.08,4025,80,713,
2004-10-20_11:20,5792.73,5792.73,5792.73,5792.73,4337,95,766,
2004-10-20_11:21,5793.99,5793.99,5793.99,5793.99,4598,93,760,
2004-10-20_11:22,5791.12,5791.12,5791.12,5791.12,3387,61,686,
2004-10-20_11:23,5791.83,5791.83,5791.83,5791.83,4365,100,824,
2004-10-20_11:24,5787.65,5787.65,5787.65,5787.65,4523,100,950,
2004-10-20_11:25,5790.38,5790.38,5790.38,5790.38,4388,101,772,
2004-10-20_11:26,5788.81,5788.81,5788.81,5788.81,5676,131,939,
2004-10-20_11:27,5787.66,5787.66,5787.66,5787.66,3682,83,789,
2004-10-20_11:28,5787.99,5787.99,5787.99,5787.99,6107,136,1100,
2004-10-20_11:29,5787.59,5787.59,5787.59,5787.59,4677,112,928,
2004-10-20_11:30,5788.11,5788.11,5788.11,5788.11,5026,107,998,
2004-10-20_11:31,5786.66,5786.66,5786.66,5786.66,5708,129,1047,
2004-10-20_11:32,5786.26,5786.26,5786.26,5786.26,6338,139,1063,
2004-10-20_11:33,5789.29,5789.29,5789.29,5789.29,5171,117,922,
2004-10-20_11:34,5790.79,5790.79,5790.79,5790.79,4444,98,915,
2004-10-20_11:35,5790.92,5790.92,5790.92,5790.92,5228,118,905,
2004-10-20_11:36,5784.46,5784.46,5784.46,5784.46,4025,92,818,
2004-10-20_11:37,5781.20,5781.20,5781.20,5781.20,4831,112,927,
2004-10-20_11:38,5777.60,5777.60,5777.60,5777.60,5430,131,1077,
2004-10-20_11:39,5783.25,5783.25,5783.25,5783.25,7324,164,1243,
2004-10-20_11:40,5784.57,5784.57,5784.57,5784.57,5629,132,1171,
2004-10-20_11:41,5781.83,5781.83,5781.83,5781.83,6374,141,1097,
2004-10-20_11:42,5776.58,5776.58,5776.58,5776.58,8054,227,1504,
2004-10-20_11:43,5779.62,5779.62,5779.62,5779.62,7063,179,1383,
2004-10-20_11:44,5781.76,5781.76,5781.76,5781.76,7690,168,1290,
2004-10-20_11:45,5775.24,5775.24,5775.24,5775.24,6992,163,1313,
2004-10-20_11:46,5781.55,5781.55,5781.55,5781.55,4826,97,905,
2004-10-20_11:47,5782.51,5782.51,5782.51,5782.51,5270,116,989,
2004-10-20_11:48,5776.17,5776.17,5776.17,5776.17,6386,169,1066,
2004-10-20_11:49,5772.32,5772.32,5772.32,5772.32,5706,140,963,
2004-10-20_11:50,5776.81,5776.81,5776.81,5776.81,4662,103,885,
2004-10-20_11:51,5776.21,5776.21,5776.21,5776.21,5857,112,1063,
2004-10-20_11:52,5780.88,5780.88,5780.88,5780.88,4978,121,959,
2004-10-20_11:53,5781.30,5781.30,5781.30,5781.30,4857,109,1001,
2004-10-20_11:54,5779.54,5779.54,5779.54,5779.54,6178,134,1154,
2004-10-20_11:55,5778.64,5778.64,5778.64,5778.64,5016,104,1058,
2004-10-20_11:56,5778.59,5778.59,5778.59,5778.59,4306,88,886,
2004-10-20_11:57,5777.22,5777.22,5777.22,5777.22,5266,110,856,
2004-10-20_11:58,5780.02,5780.02,5780.02,5780.02,3488,74,745,
2004-10-20_11:59,5779.84,5779.84,5779.84,5779.84,5566,124,1088,
2004-10-20_12:00,5780.40,5780.40,5780.40,5780.40,5416,122,1021,
2004-10-20_12:01,5781.10,5781.10,5781.10,5781.10,5721,144,837,
2004-10-20_12:02,5785.73,5785.73,5785.73,5785.73,4691,121,1063,
2004-10-20_12:03,5784.56,5784.56,5784.56,5784.56,3813,78,754,
2004-10-20_12:04,5784.39,5784.39,5784.39,5784.39,4750,90,803,
2004-10-20_12:05,5785.24,5785.24,5785.24,5785.24,4504,147,1016,
2004-10-20_12:06,5780.75,5780.75,5780.75,5780.75,5170,128,994,
2004-10-20_12:07,5783.56,5783.56,5783.56,5783.56,4549,101,844,
2004-10-20_12:08,5779.07,5779.07,5779.07,5779.07,4142,94,898,
2004-10-20_12:09,5780.75,5780.75,5780.75,5780.75,3509,80,732,
2004-10-20_12:10,5778.44,5778.44,5778.44,5778.44,3902,108,932,
2004-10-20_12:11,5782.81,5782.81,5782.81,5782.81,4167,105,856,
2004-10-20_12:12,5773.78,5773.78,5773.78,5773.78,4440,112,962,
2004-10-20_12:13,5775.35,5775.35,5775.35,5775.35,4140,98,810,
2004-10-20_12:14,5771.26,5771.26,5771.26,5771.26,5820,131,1125,
2004-10-20_12:15,5772.01,5772.01,5772.01,5772.01,7906,176,1454,
2004-10-20_12:16,5767.92,5767.92,5767.92,5767.92,11048,271,1991,
2004-10-20_12:17,5770.45,5770.45,5770.45,5770.45,7868,154,1364,
2004-10-20_12:18,5771.93,5771.93,5771.93,5771.93,6732,155,1245,
2004-10-20_12:19,5770.50,5770.50,5770.50,5770.50,7001,163,1431,
2004-10-20_12:20,5769.03,5769.03,5769.03,5769.03,5841,127,1300,
2004-10-20_12:21,5771.12,5771.12,5771.12,5771.12,5296,117,1099,
2004-10-20_12:22,5773.51,5773.51,5773.51,5773.51,5735,125,1069,
2004-10-20_12:23,5771.14,5771.14,5771.14,5771.14,6026,149,1250,
2004-10-20_12:24,5771.92,5771.92,5771.92,5771.92,4833,142,1073,
2004-10-20_12:25,5770.19,5770.19,5770.19,5770.19,6205,160,1129,
2004-10-20_12:26,5774.70,5774.70,5774.70,5774.70,5016,103,947,
2004-10-20_12:27,5770.96,5770.96,5770.96,5770.96,5447,129,1044,
2004-10-20_12:28,5771.40,5771.40,5771.40,5771.40,5154,101,1015,
2004-10-20_12:29,5769.87,5769.87,5769.87,5769.87,4449,93,890,
2004-10-20_12:30,5769.03,5769.03,5769.03,5769.03,5382,128,1006,
2004-10-20_12:31,5773.37,5773.37,5773.37,5773.37,4779,120,960,
2004-10-20_12:32,5769.48,5769.48,5769.48,5769.48,5853,149,1202,
2004-10-20_12:33,5766.63,5766.63,5766.63,5766.63,5656,134,1087,
2004-10-20_12:34,5767.17,5767.17,5767.17,5767.17,5357,134,1054,
2004-10-20_12:35,5770.19,5770.19,5770.19,5770.19,6719,152,1290,
2004-10-20_12:36,5768.82,5768.82,5768.82,5768.82,6018,135,1157,
2004-10-20_12:37,5771.45,5771.45,5771.45,5771.45,5630,121,1106,
2004-10-20_12:38,5767.53,5767.53,5767.53,5767.53,6664,156,1201,
2004-10-20_12:39,5770.75,5770.75,5770.75,5770.75,4954,114,1005,
2004-10-20_12:40,5766.25,5766.25,5766.25,5766.25,7358,183,1302,
2004-10-20_12:41,5769.81,5769.81,5769.81,5769.81,5344,123,1012,
2004-10-20_12:42,5764.20,5764.20,5764.20,5764.20,6201,144,1142,
2004-10-20_12:43,5771.01,5771.01,5771.01,5771.01,5018,111,982,
2004-10-20_12:44,5760.41,5760.41,5760.41,5760.41,7143,180,1433,
2004-10-20_12:45,5762.50,5762.50,5762.50,5762.50,6372,142,1250,
2004-10-20_12:46,5766.09,5766.09,5766.09,5766.09,5451,127,1118,
2004-10-20_12:47,5763.82,5763.82,5763.82,5763.82,6696,179,1291,
2004-10-20_12:48,5766.90,5766.90,5766.90,5766.90,7398,205,1535,
2004-10-20_12:49,5762.28,5762.28,5762.28,5762.28,6291,148,1281,
2004-10-20_12:50,5766.44,5766.44,5766.44,5766.44,5449,115,1045,
2004-10-20_12:51,5763.33,5763.33,5763.33,5763.33,5112,125,1058,
2004-10-20_12:52,5764.57,5764.57,5764.57,5764.57,7566,196,1151,
2004-10-20_12:53,5766.07,5766.07,5766.07,5766.07,5705,162,1166,
2004-10-20_12:54,5767.04,5767.04,5767.04,5767.04,6634,161,1236,
2004-10-20_12:55,5768.48,5768.48,5768.48,5768.48,5465,108,1017,
2004-10-20_12:56,5769.93,5769.93,5769.93,5769.93,5122,116,1165,
2004-10-20_12:57,5769.19,5769.19,5769.19,5769.19,6202,119,1094,
2004-10-20_12:58,5770.70,5770.70,5770.70,5770.70,5435,121,1162,
2004-10-20_12:59,5777.57,5777.57,5777.57,5777.57,6962,126,1241,
2004-10-20_13:00,5774.19,5774.19,5774.19,5774.19,7221,148,1484,
2004-10-20_13:01,5779.54,5779.54,5779.54,5779.54,9189,192,1732,
2004-10-20_13:02,5778.19,5778.19,5778.19,5778.19,11556,241,2244,
2004-10-20_13:03,5777.43,5777.43,5777.43,5777.43,14930,282,2576,
2004-10-20_13:04,5779.74,5779.74,5779.74,5779.74,12765,256,2538,
2004-10-20_13:05,5782.61,5782.61,5782.61,5782.61,17298,337,3142,
2004-10-20_13:06,5784.48,5784.48,5784.48,5784.48,16105,286,2731,
2004-10-20_13:07,5786.48,5786.48,5786.48,5786.48,18552,401,3243,
2004-10-20_13:08,5791.73,5791.73,5791.73,5791.73,17343,368,2944,
2004-10-20_13:09,5791.51,5791.51,5791.51,5791.51,12347,238,2503,
2004-10-20_13:10,5791.83,5791.83,5791.83,5791.83,15555,321,2572,
2004-10-20_13:11,5793.80,5793.80,5793.80,5793.80,20905,468,3238,
2004-10-20_13:12,5800.60,5800.60,5800.60,5800.60,22573,468,3926,
2004-10-20_13:13,5802.03,5802.03,5802.03,5802.03,22388,439,3739,
2004-10-20_13:14,5804.08,5804.08,5804.08,5804.08,21666,407,3815,
2004-10-20_13:15,5804.54,5804.54,5804.54,5804.54,22743,424,3946,
2004-10-20_13:16,5805.69,5805.69,5805.69,5805.69,20931,389,3566,
2004-10-20_13:17,5801.92,5801.92,5801.92,5801.92,17204,318,3184,
2004-10-20_13:18,5805.21,5805.21,5805.21,5805.21,17689,336,2956,
2004-10-20_13:19,5800.83,5800.83,5800.83,5800.83,15316,309,2952,
2004-10-20_13:20,5795.92,5795.92,5795.92,5795.92,15080,295,2862,
2004-10-20_13:21,5801.63,5801.63,5801.63,5801.63,15162,317,2938,
2004-10-20_13:22,5800.24,5800.24,5800.24,5800.24,20397,420,3661,
2004-10-20_13:23,5793.93,5793.93,5793.93,5793.93,21505,416,3487,
2004-10-20_13:24,5789.01,5789.01,5789.01,5789.01,25773,502,4349,
2004-10-20_13:25,5797.45,5797.45,5797.45,5797.45,27671,534,4596,
2004-10-20_13:26,5797.44,5797.44,5797.44,5797.44,0,0,0,
2004-10-20_13:27,5797.44,5797.44,5797.44,5797.44,0,0,0,
2004-10-20_13:28,5797.44,5797.44,5797.44,5797.44,0,0,0,
2004-10-20_13:29,5797.44,5797.44,5797.44,5797.44,0,0,0,
2004-10-20_13:30,5788.34,5788.34,5788.34,5788.34,160265,3296,27420,
2004-10-21_09:01,5765.25,5765.25,5765.25,5765.25,109411,2553,17520,
2004-10-21_09:02,5762.06,5762.06,5762.06,5762.06,32964,738,6270,
2004-10-21_09:03,5756.26,5756.26,5756.26,5756.26,35400,806,6200,
2004-10-21_09:04,5760.05,5760.05,5760.05,5760.05,31021,686,5575,
2004-10-21_09:05,5759.98,5759.98,5759.98,5759.98,30905,664,5362,
2004-10-21_09:06,5759.11,5759.11,5759.11,5759.11,35591,807,5712,
2004-10-21_09:07,5760.12,5760.12,5760.12,5760.12,27178,604,5296,
2004-10-21_09:08,5763.26,5763.26,5763.26,5763.26,28332,659,5289,
2004-10-21_09:09,5760.75,5760.75,5760.75,5760.75,33253,785,6119,
2004-10-21_09:10,5767.20,5767.20,5767.20,5767.20,30407,644,5008,
2004-10-21_09:11,5773.29,5773.29,5773.29,5773.29,37880,782,6060,
2004-10-21_09:12,5778.90,5778.90,5778.90,5778.90,38751,816,6016,
2004-10-21_09:13,5792.57,5792.57,5792.57,5792.57,32770,634,5261,
2004-10-21_09:14,5784.45,5784.45,5784.45,5784.45,27237,544,5059,
2004-10-21_09:15,5782.46,5782.46,5782.46,5782.46,31296,631,5503,
2004-10-21_09:16,5786.34,5786.34,5786.34,5786.34,27555,599,4597,
2004-10-21_09:17,5780.98,5780.98,5780.98,5780.98,25529,581,4118,
2004-10-21_09:18,5784.82,5784.82,5784.82,5784.82,21779,444,3509,
2004-10-21_09:19,5792.78,5792.78,5792.78,5792.78,20489,423,3298,
2004-10-21_09:20,5796.27,5796.27,5796.27,5796.27,20466,389,3075,
2004-10-21_09:21,5801.08,5801.08,5801.08,5801.08,18889,367,3129,
2004-10-21_09:22,5803.46,5803.46,5803.46,5803.46,20335,427,3258,
2004-10-21_09:23,5808.74,5808.74,5808.74,5808.74,23973,492,3550,
2004-10-21_09:24,5813.82,5813.82,5813.82,5813.82,25561,484,3816,
2004-10-21_09:25,5819.43,5819.43,5819.43,5819.43,31321,603,4565,
2004-10-21_09:26,5823.87,5823.87,5823.87,5823.87,29753,596,4414,
2004-10-21_09:27,5829.99,5829.99,5829.99,5829.99,47579,915,5684,
2004-10-21_09:28,5833.81,5833.81,5833.81,5833.81,45844,905,5945,
2004-10-21_09:29,5840.43,5840.43,5840.43,5840.43,47876,1054,6230,
2004-10-21_09:30,5839.95,5839.95,5839.95,5839.95,32619,696,5111,
2004-10-21_09:31,5840.17,5840.17,5840.17,5840.17,35783,746,5269,
2004-10-21_09:32,5838.76,5838.76,5838.76,5838.76,28012,562,4780,
2004-10-21_09:33,5834.56,5834.56,5834.56,5834.56,25173,525,4131,
2004-10-21_09:34,5834.19,5834.19,5834.19,5834.19,24202,494,4025,
2004-10-21_09:35,5829.89,5829.89,5829.89,5829.89,24371,521,3655,
2004-10-21_09:36,5828.17,5828.17,5828.17,5828.17,21125,433,3428,
2004-10-21_09:37,5826.12,5826.12,5826.12,5826.12,20173,358,3059,
2004-10-21_09:38,5823.87,5823.87,5823.87,5823.87,16428,337,2574,
2004-10-21_09:39,5822.70,5822.70,5822.70,5822.70,15266,307,2443,
2004-10-21_09:40,5823.51,5823.51,5823.51,5823.51,13544,273,2285,
2004-10-21_09:41,5821.44,5821.44,5821.44,5821.44,14773,264,2482,
2004-10-21_09:42,5824.52,5824.52,5824.52,5824.52,14722,285,2161,
2004-10-21_09:43,5817.84,5817.84,5817.84,5817.84,13616,257,2127,
2004-10-21_09:44,5821.26,5821.26,5821.26,5821.26,12959,240,2020,
2004-10-21_09:45,5822.25,5822.25,5822.25,5822.25,13391,268,2256,
2004-10-21_09:46,5822.89,5822.89,5822.89,5822.89,12947,261,1863,
2004-10-21_09:47,5822.93,5822.93,5822.93,5822.93,11705,239,2150,
2004-10-21_09:48,5824.64,5824.64,5824.64,5824.64,12441,262,2428,
2004-10-21_09:49,5824.14,5824.14,5824.14,5824.14,12869,300,2510,
2004-10-21_09:50,5826.04,5826.04,5826.04,5826.04,16395,352,2365,
2004-10-21_09:51,5823.93,5823.93,5823.93,5823.93,13039,251,2171,
2004-10-21_09:52,5822.04,5822.04,5822.04,5822.04,12276,261,2005,
2004-10-21_09:53,5824.78,5824.78,5824.78,5824.78,14080,302,2189,
2004-10-21_09:54,5826.15,5826.15,5826.15,5826.15,18189,355,2503,
2004-10-21_09:55,5825.28,5825.28,5825.28,5825.28,16480,342,2426,
2004-10-21_09:56,5827.16,5827.16,5827.16,5827.16,24809,436,2947,
2004-10-21_09:57,5832.38,5832.38,5832.38,5832.38,26734,516,3733,
2004-10-21_09:58,5831.87,5831.87,5831.87,5831.87,21517,414,3233,
2004-10-21_09:59,5835.34,5835.34,5835.34,5835.34,24360,468,3322,
2004-10-21_10:00,5837.52,5837.52,5837.52,5837.52,22170,500,3334,
2004-10-21_10:01,5838.44,5838.44,5838.44,5838.44,22926,487,3665,
2004-10-21_10:02,5838.03,5838.03,5838.03,5838.03,17517,376,2737,
2004-10-21_10:03,5840.18,5840.18,5840.18,5840.18,18013,375,2799,
2004-10-21_10:04,5837.71,5837.71,5837.71,5837.71,20363,386,2785,
2004-10-21_10:05,5834.17,5834.17,5834.17,5834.17,18240,358,2794,
2004-10-21_10:06,5833.53,5833.53,5833.53,5833.53,16352,338,2701,
2004-10-21_10:07,5833.41,5833.41,5833.41,5833.41,16343,302,2496,
2004-10-21_10:08,5828.28,5828.28,5828.28,5828.28,15228,295,2370,
2004-10-21_10:09,5829.46,5829.46,5829.46,5829.46,11890,220,2159,
2004-10-21_10:10,5829.39,5829.39,5829.39,5829.39,15715,295,2325,
2004-10-21_10:11,5831.84,5831.84,5831.84,5831.84,12435,242,2025,
2004-10-21_10:12,5829.63,5829.63,5829.63,5829.63,12314,235,1942,
2004-10-21_10:13,5829.98,5829.98,5829.98,5829.98,9240,177,1693,
2004-10-21_10:14,5826.35,5826.35,5826.35,5826.35,9824,200,1687,
2004-10-21_10:15,5828.92,5828.92,5828.92,5828.92,10371,213,1763,
2004-10-21_10:16,5825.83,5825.83,5825.83,5825.83,8764,167,1511,
2004-10-21_10:17,5825.38,5825.38,5825.38,5825.38,11494,213,1778,
2004-10-21_10:18,5827.07,5827.07,5827.07,5827.07,11521,237,1751,
2004-10-21_10:19,5828.99,5828.99,5828.99,5828.99,9606,185,1637,
2004-10-21_10:20,5823.70,5823.70,5823.70,5823.70,8870,180,1419,
2004-10-21_10:21,5826.97,5826.97,5826.97,5826.97,7936,141,1416,
2004-10-21_10:22,5825.46,5825.46,5825.46,5825.46,7121,138,1460,
2004-10-21_10:23,5827.19,5827.19,5827.19,5827.19,7698,148,1324,
2004-10-21_10:24,5826.27,5826.27,5826.27,5826.27,7065,155,1205,
2004-10-21_10:25,5825.12,5825.12,5825.12,5825.12,6230,123,1111,
2004-10-21_10:26,5826.23,5826.23,5826.23,5826.23,7372,139,1179,
2004-10-21_10:27,5828.45,5828.45,5828.45,5828.45,8304,162,1398,
2004-10-21_10:28,5831.08,5831.08,5831.08,5831.08,9582,203,1479,
2004-10-21_10:29,5832.53,5832.53,5832.53,5832.53,11934,260,1834,
2004-10-21_10:30,5834.82,5834.82,5834.82,5834.82,11386,222,1785,
2004-10-21_10:31,5834.85,5834.85,5834.85,5834.85,13525,257,1950,
2004-10-21_10:32,5833.17,5833.17,5833.17,5833.17,15216,294,1961,
2004-10-21_10:33,5831.27,5831.27,5831.27,5831.27,22594,439,2726,
2004-10-21_10:34,5835.21,5835.21,5835.21,5835.21,21517,395,2567,
2004-10-21_10:35,5832.65,5832.65,5832.65,5832.65,22525,386,2849,
2004-10-21_10:36,5838.77,5838.77,5838.77,5838.77,17705,308,2449,
2004-10-21_10:37,5837.56,5837.56,5837.56,5837.56,17742,340,2436,
2004-10-21_10:38,5840.46,5840.46,5840.46,5840.46,13792,256,2010,
2004-10-21_10:39,5835.54,5835.54,5835.54,5835.54,11539,226,1743,
2004-10-21_10:40,5832.84,5832.84,5832.84,5832.84,11638,246,1810,
2004-10-21_10:41,5834.39,5834.39,5834.39,5834.39,12920,286,1916,
2004-10-21_10:42,5833.33,5833.33,5833.33,5833.33,10386,189,1648,
2004-10-21_10:43,5835.56,5835.56,5835.56,5835.56,9518,185,1602,
2004-10-21_10:44,5837.98,5837.98,5837.98,5837.98,10318,180,1667,
2004-10-21_10:45,5834.80,5834.80,5834.80,5834.80,14035,256,1706,
2004-10-21_10:46,5831.44,5831.44,5831.44,5831.44,13344,247,2018,
2004-10-21_10:47,5831.02,5831.02,5831.02,5831.02,12821,263,1788,
2004-10-21_10:48,5828.24,5828.24,5828.24,5828.24,13111,223,1902,
2004-10-21_10:49,5831.39,5831.39,5831.39,5831.39,11849,228,1773,
2004-10-21_10:50,5827.77,5827.77,5827.77,5827.77,10077,224,1714,
2004-10-21_10:51,5826.62,5826.62,5826.62,5826.62,8669,173,1640,
2004-10-21_10:52,5827.35,5827.35,5827.35,5827.35,9202,245,1665,
2004-10-21_10:53,5829.05,5829.05,5829.05,5829.05,7713,145,1447,
2004-10-21_10:54,5826.84,5826.84,5826.84,5826.84,6260,125,1327,
2004-10-21_10:55,5828.19,5828.19,5828.19,5828.19,6670,137,1165,
2004-10-21_10:56,5828.06,5828.06,5828.06,5828.06,7471,159,1133,
2004-10-21_10:57,5828.24,5828.24,5828.24,5828.24,8539,186,1449,
2004-10-21_10:58,5823.53,5823.53,5823.53,5823.53,8880,170,1424,
2004-10-21_10:59,5821.47,5821.47,5821.47,5821.47,9610,224,1466,
2004-10-21_11:00,5821.40,5821.40,5821.40,5821.40,7950,178,1483,
2004-10-21_11:01,5819.79,5819.79,5819.79,5819.79,9518,172,1481,
2004-10-21_11:02,5826.22,5826.22,5826.22,5826.22,9763,187,1530,
2004-10-21_11:03,5823.84,5823.84,5823.84,5823.84,11264,216,1640,
2004-10-21_11:04,5823.16,5823.16,5823.16,5823.16,8760,179,1447,
2004-10-21_11:05,5820.70,5820.70,5820.70,5820.70,8243,151,1434,
2004-10-21_11:06,5816.62,5816.62,5816.62,5816.62,7716,141,1294,
2004-10-21_11:07,5821.19,5821.19,5821.19,5821.19,7076,126,1184,
2004-10-21_11:08,5822.76,5822.76,5822.76,5822.76,7652,151,1311,
2004-10-21_11:09,5819.09,5819.09,5819.09,5819.09,6993,134,1245,
2004-10-21_11:10,5820.29,5820.29,5820.29,5820.29,7052,140,1194,
2004-10-21_11:11,5821.77,5821.77,5821.77,5821.77,7335,147,1100,
2004-10-21_11:12,5822.94,5822.94,5822.94,5822.94,8181,167,1263,
2004-10-21_11:13,5818.63,5818.63,5818.63,5818.63,5903,115,1064,
2004-10-21_11:14,5819.33,5819.33,5819.33,5819.33,6111,130,1026,
2004-10-21_11:15,5820.65,5820.65,5820.65,5820.65,10240,210,1319,
2004-10-21_11:16,5821.96,5821.96,5821.96,5821.96,8121,168,1392,
2004-10-21_11:17,5822.12,5822.12,5822.12,5822.12,9786,207,1364,
2004-10-21_11:18,5820.56,5820.56,5820.56,5820.56,12641,236,1527,
2004-10-21_11:19,5821.26,5821.26,5821.26,5821.26,6728,126,1087,
2004-10-21_11:20,5821.06,5821.06,5821.06,5821.06,11120,330,1342,
2004-10-21_11:21,5822.72,5822.72,5822.72,5822.72,8103,138,1141,
2004-10-21_11:22,5821.03,5821.03,5821.03,5821.03,9120,179,1381,
2004-10-21_11:23,5821.56,5821.56,5821.56,5821.56,12088,243,1583,
2004-10-21_11:24,5821.70,5821.70,5821.70,5821.70,10072,213,1540,
2004-10-21_11:25,5821.69,5821.69,5821.69,5821.69,9161,204,1361,
2004-10-21_11:26,5823.52,5823.52,5823.52,5823.52,10053,221,1601,
2004-10-21_11:27,5825.88,5825.88,5825.88,5825.88,8819,178,1441,
2004-10-21_11:28,5825.90,5825.90,5825.90,5825.90,4981,103,1031,
2004-10-21_11:29,5825.18,5825.18,5825.18,5825.18,6717,137,1232,
2004-10-21_11:30,5825.27,5825.27,5825.27,5825.27,5123,95,943,
2004-10-21_11:31,5827.15,5827.15,5827.15,5827.15,7674,197,1265,
2004-10-21_11:32,5825.02,5825.02,5825.02,5825.02,7537,195,1079,
2004-10-21_11:33,5828.05,5828.05,5828.05,5828.05,5651,107,1021,
2004-10-21_11:34,5825.47,5825.47,5825.47,5825.47,6834,164,1072,
2004-10-21_11:35,5825.33,5825.33,5825.33,5825.33,4596,88,901,
2004-10-21_11:36,5828.38,5828.38,5828.38,5828.38,6300,165,1134,
2004-10-21_11:37,5828.90,5828.90,5828.90,5828.90,5101,97,1008,
2004-10-21_11:38,5831.08,5831.08,5831.08,5831.08,5633,122,1066,
2004-10-21_11:39,5831.03,5831.03,5831.03,5831.03,5633,126,1115,
2004-10-21_11:40,5831.31,5831.31,5831.31,5831.31,6100,130,1207,
2004-10-21_11:41,5831.56,5831.56,5831.56,5831.56,4690,98,977,
2004-10-21_11:42,5832.97,5832.97,5832.97,5832.97,5416,116,1103,
2004-10-21_11:43,5832.90,5832.90,5832.90,5832.90,6694,134,1199,
2004-10-21_11:44,5831.06,5831.06,5831.06,5831.06,7230,144,1236,
2004-10-21_11:45,5835.04,5835.04,5835.04,5835.04,6095,109,997,
2004-10-21_11:46,5833.27,5833.27,5833.27,5833.27,4187,85,961,
2004-10-21_11:47,5833.16,5833.16,5833.16,5833.16,5557,120,1076,
2004-10-21_11:48,5837.08,5837.08,5837.08,5837.08,5626,111,1041,
2004-10-21_11:49,5836.73,5836.73,5836.73,5836.73,5896,143,1138,
2004-10-21_11:50,5836.67,5836.67,5836.67,5836.67,5475,114,1160,
2004-10-21_11:51,5837.85,5837.85,5837.85,5837.85,7077,138,1196,
2004-10-21_11:52,5838.73,5838.73,5838.73,5838.73,8242,172,1425,
2004-10-21_11:53,5840.51,5840.51,5840.51,5840.51,11280,243,1845,
2004-10-21_11:54,5841.86,5841.86,5841.86,5841.86,9933,223,1848,
2004-10-21_11:55,5840.19,5840.19,5840.19,5840.19,10368,245,1853,
2004-10-21_11:56,5844.33,5844.33,5844.33,5844.33,10786,266,1910,
2004-10-21_11:57,5844.56,5844.56,5844.56,5844.56,10346,253,1981,
2004-10-21_11:58,5839.07,5839.07,5839.07,5839.07,9325,209,1693,
2004-10-21_11:59,5841.42,5841.42,5841.42,5841.42,10715,242,1736,
2004-10-21_12:00,5845.43,5845.43,5845.43,5845.43,8150,176,1499,
2004-10-21_12:01,5849.18,5849.18,5849.18,5849.18,6803,135,1241,
2004-10-21_12:02,5845.93,5845.93,5845.93,5845.93,7086,129,1336,
2004-10-21_12:03,5844.11,5844.11,5844.11,5844.11,5365,112,1172,
2004-10-21_12:04,5846.26,5846.26,5846.26,5846.26,6086,107,1148,
2004-10-21_12:05,5847.93,5847.93,5847.93,5847.93,5551,119,1166,
2004-10-21_12:06,5845.19,5845.19,5845.19,5845.19,6170,121,1095,
2004-10-21_12:07,5844.33,5844.33,5844.33,5844.33,6642,139,1125,
2004-10-21_12:08,5841.99,5841.99,5841.99,5841.99,8477,182,1501,
2004-10-21_12:09,5843.06,5843.06,5843.06,5843.06,7106,157,1427,
2004-10-21_12:10,5843.42,5843.42,5843.42,5843.42,10023,232,1386,
2004-10-21_12:11,5841.20,5841.20,5841.20,5841.20,7135,144,1415,
2004-10-21_12:12,5837.76,5837.76,5837.76,5837.76,5954,133,1222,
2004-10-21_12:13,5839.47,5839.47,5839.47,5839.47,6002,133,1268,
2004-10-21_12:14,5840.84,5840.84,5840.84,5840.84,8318,158,1348,
2004-10-21_12:15,5839.04,5839.04,5839.04,5839.04,8258,162,1446,
2004-10-21_12:16,5838.72,5838.72,5838.72,5838.72,8490,186,1256,
2004-10-21_12:17,5833.30,5833.30,5833.30,5833.30,9447,203,1532,
2004-10-21_12:18,5834.91,5834.91,5834.91,5834.91,11320,241,1712,
2004-10-21_12:19,5835.04,5835.04,5835.04,5835.04,11053,218,1742,
2004-10-21_12:20,5830.43,5830.43,5830.43,5830.43,7847,169,1433,
2004-10-21_12:21,5831.53,5831.53,5831.53,5831.53,6333,125,1187,
2004-10-21_12:22,5829.65,5829.65,5829.65,5829.65,6713,146,1282,
2004-10-21_12:23,5829.65,5829.65,5829.65,5829.65,7779,173,1364,
2004-10-21_12:24,5836.92,5836.92,5836.92,5836.92,7203,179,1464,
2004-10-21_12:25,5834.93,5834.93,5834.93,5834.93,8541,173,1357,
2004-10-21_12:26,5831.01,5831.01,5831.01,5831.01,8786,165,1470,
2004-10-21_12:27,5831.27,5831.27,5831.27,5831.27,9679,184,1372,
2004-10-21_12:28,5829.98,5829.98,5829.98,5829.98,9997,196,1698,
2004-10-21_12:29,5831.20,5831.20,5831.20,5831.20,13682,255,2041,
2004-10-21_12:30,5826.83,5826.83,5826.83,5826.83,12786,246,1901,
2004-10-21_12:31,5823.86,5823.86,5823.86,5823.86,10908,210,1805,
2004-10-21_12:32,5823.78,5823.78,5823.78,5823.78,13503,263,2191,
2004-10-21_12:33,5822.18,5822.18,5822.18,5822.18,9889,176,1749,
2004-10-21_12:34,5824.89,5824.89,5824.89,5824.89,11016,207,1813,
2004-10-21_12:35,5825.79,5825.79,5825.79,5825.79,10838,231,1723,
2004-10-21_12:36,5828.71,5828.71,5828.71,5828.71,7851,163,1372,
2004-10-21_12:37,5823.20,5823.20,5823.20,5823.20,7513,152,1261,
2004-10-21_12:38,5824.37,5824.37,5824.37,5824.37,5646,115,1190,
2004-10-21_12:39,5826.75,5826.75,5826.75,5826.75,5865,120,1141,
2004-10-21_12:40,5817.86,5817.86,5817.86,5817.86,9013,191,1496,
2004-10-21_12:41,5821.80,5821.80,5821.80,5821.80,9132,141,1326,
2004-10-21_12:42,5814.93,5814.93,5814.93,5814.93,10588,241,1847,
2004-10-21_12:43,5818.97,5818.97,5818.97,5818.97,7993,176,1467,
2004-10-21_12:44,5819.67,5819.67,5819.67,5819.67,9425,234,1856,
2004-10-21_12:45,5816.54,5816.54,5816.54,5816.54,13569,293,2223,
2004-10-21_12:46,5820.50,5820.50,5820.50,5820.50,11173,220,1848,
2004-10-21_12:47,5816.70,5816.70,5816.70,5816.70,9503,193,1634,
2004-10-21_12:48,5819.32,5819.32,5819.32,5819.32,9034,170,1521,
2004-10-21_12:49,5819.74,5819.74,5819.74,5819.74,8990,177,1443,
2004-10-21_12:50,5816.11,5816.11,5816.11,5816.11,11406,216,1535,
2004-10-21_12:51,5817.44,5817.44,5817.44,5817.44,9366,175,1342,
2004-10-21_12:52,5816.98,5816.98,5816.98,5816.98,6763,122,1339,
2004-10-21_12:53,5819.23,5819.23,5819.23,5819.23,7064,123,1273,
2004-10-21_12:54,5810.11,5810.11,5810.11,5810.11,8446,188,1680,
2004-10-21_12:55,5817.22,5817.22,5817.22,5817.22,6554,140,1150,
2004-10-21_12:56,5816.21,5816.21,5816.21,5816.21,8967,178,1604,
2004-10-21_12:57,5817.05,5817.05,5817.05,5817.05,8554,207,1631,
2004-10-21_12:58,5817.65,5817.65,5817.65,5817.65,9165,188,1490,
2004-10-21_12:59,5815.33,5815.33,5815.33,5815.33,7446,148,1195,
2004-10-21_13:00,5819.70,5819.70,5819.70,5819.70,7142,165,1408,
2004-10-21_13:01,5819.65,5819.65,5819.65,5819.65,7158,201,1287,
2004-10-21_13:02,5815.68,5815.68,5815.68,5815.68,6409,164,1339,
2004-10-21_13:03,5816.72,5816.72,5816.72,5816.72,6907,154,1323,
2004-10-21_13:04,5819.69,5819.69,5819.69,5819.69,7177,167,1298,
2004-10-21_13:05,5821.61,5821.61,5821.61,5821.61,5486,130,1167,
2004-10-21_13:06,5814.99,5814.99,5814.99,5814.99,13681,371,2205,
2004-10-21_13:07,5821.86,5821.86,5821.86,5821.86,9838,221,1671,
2004-10-21_13:08,5821.54,5821.54,5821.54,5821.54,8251,188,1663,
2004-10-21_13:09,5827.35,5827.35,5827.35,5827.35,9188,196,1524,
2004-10-21_13:10,5823.32,5823.32,5823.32,5823.32,11506,243,1860,
2004-10-21_13:11,5815.74,5815.74,5815.74,5815.74,13520,273,1951,
2004-10-21_13:12,5812.48,5812.48,5812.48,5812.48,13006,285,2163,
2004-10-21_13:13,5808.23,5808.23,5808.23,5808.23,12789,263,2101,
2004-10-21_13:14,5806.57,5806.57,5806.57,5806.57,13413,286,2330,
2004-10-21_13:15,5808.75,5808.75,5808.75,5808.75,13211,260,2430,
2004-10-21_13:16,5807.80,5807.80,5807.80,5807.80,14289,280,2626,
2004-10-21_13:17,5801.07,5801.07,5801.07,5801.07,18262,357,3098,
2004-10-21_13:18,5799.19,5799.19,5799.19,5799.19,14884,325,2978,
2004-10-21_13:19,5805.90,5805.90,5805.90,5805.90,18706,449,3633,
2004-10-21_13:20,5800.06,5800.06,5800.06,5800.06,16959,338,3129,
2004-10-21_13:21,5797.79,5797.79,5797.79,5797.79,15142,295,3042,
2004-10-21_13:22,5797.92,5797.92,5797.92,5797.92,17326,343,3298,
2004-10-21_13:23,5801.82,5801.82,5801.82,5801.82,20990,398,3660,
2004-10-21_13:24,5788.69,5788.69,5788.69,5788.69,22953,472,4251,
2004-10-21_13:25,5796.94,5796.94,5796.94,5796.94,20585,393,3995,
2004-10-21_13:26,5796.94,5796.94,5796.94,5796.94,0,0,0,
2004-10-21_13:27,5796.94,5796.94,5796.94,5796.94,0,0,0,
2004-10-21_13:28,5796.94,5796.94,5796.94,5796.94,0,0,0,
2004-10-21_13:29,5796.94,5796.94,5796.94,5796.94,0,0,0,
2004-10-21_13:30,5797.24,5797.24,5797.24,5797.24,148151,3063,25894,
2004-10-22_09:01,5833.63,5833.63,5833.63,5833.63,96774,2179,13056,
2004-10-22_09:02,5837.73,5837.73,5837.73,5837.73,28169,557,4754,
2004-10-22_09:03,5834.55,5834.55,5834.55,5834.55,30120,609,4765,
2004-10-22_09:04,5832.92,5832.92,5832.92,5832.92,27816,550,4511,
2004-10-22_09:05,5832.13,5832.13,5832.13,5832.13,25421,535,4495,
2004-10-22_09:06,5824.37,5824.37,5824.37,5824.37,29039,632,4832,
2004-10-22_09:07,5812.55,5812.55,5812.55,5812.55,25538,555,4399,
2004-10-22_09:08,5814.49,5814.49,5814.49,5814.49,22089,453,3797,
2004-10-22_09:09,5810.87,5810.87,5810.87,5810.87,23771,517,4166,
2004-10-22_09:10,5814.13,5814.13,5814.13,5814.13,19778,447,3691,
2004-10-22_09:11,5816.61,5816.61,5816.61,5816.61,22018,489,3772,
2004-10-22_09:12,5810.74,5810.74,5810.74,5810.74,23700,517,4087,
2004-10-22_09:13,5814.01,5814.01,5814.01,5814.01,21035,420,3551,
2004-10-22_09:14,5815.08,5815.08,5815.08,5815.08,16865,344,2882,
2004-10-22_09:15,5816.67,5816.67,5816.67,5816.67,16171,318,2906,
2004-10-22_09:16,5819.41,5819.41,5819.41,5819.41,17395,357,2850,
2004-10-22_09:17,5820.14,5820.14,5820.14,5820.14,16183,471,2625,
2004-10-22_09:18,5826.37,5826.37,5826.37,5826.37,14265,446,2559,
2004-10-22_09:19,5828.47,5828.47,5828.47,5828.47,16432,392,3070,
2004-10-22_09:20,5834.20,5834.20,5834.20,5834.20,18450,422,3204,
2004-10-22_09:21,5831.15,5831.15,5831.15,5831.15,18814,388,3216,
2004-10-22_09:22,5831.98,5831.98,5831.98,5831.98,22242,419,3192,
2004-10-22_09:23,5828.55,5828.55,5828.55,5828.55,18484,381,3099,
2004-10-22_09:24,5825.53,5825.53,5825.53,5825.53,17034,351,2913,
2004-10-22_09:25,5823.31,5823.31,5823.31,5823.31,17696,368,2781,
2004-10-22_09:26,5821.42,5821.42,5821.42,5821.42,16096,322,2648,
2004-10-22_09:27,5825.18,5825.18,5825.18,5825.18,14155,295,2510,
2004-10-22_09:28,5820.31,5820.31,5820.31,5820.31,15479,322,2679,
2004-10-22_09:29,5817.18,5817.18,5817.18,5817.18,14890,298,2475,
2004-10-22_09:30,5816.79,5816.79,5816.79,5816.79,14925,330,2378,
2004-10-22_09:31,5818.24,5818.24,5818.24,5818.24,14438,330,2479,
2004-10-22_09:32,5817.45,5817.45,5817.45,5817.45,16028,303,2570,
2004-10-22_09:33,5816.11,5816.11,5816.11,5816.11,11315,221,2029,
2004-10-22_09:34,5816.03,5816.03,5816.03,5816.03,15351,296,2624,
2004-10-22_09:35,5816.26,5816.26,5816.26,5816.26,12595,269,2483,
2004-10-22_09:36,5814.93,5814.93,5814.93,5814.93,15178,285,2631,
2004-10-22_09:37,5815.65,5815.65,5815.65,5815.65,10772,232,2274,
2004-10-22_09:38,5819.47,5819.47,5819.47,5819.47,11869,238,2010,
2004-10-22_09:39,5820.32,5820.32,5820.32,5820.32,11558,262,2107,
2004-10-22_09:40,5821.15,5821.15,5821.15,5821.15,10164,224,1795,
2004-10-22_09:41,5820.99,5820.99,5820.99,5820.99,11193,255,2246,
2004-10-22_09:42,5817.69,5817.69,5817.69,5817.69,10622,217,1923,
2004-10-22_09:43,5815.62,5815.62,5815.62,5815.62,10969,208,1958,
2004-10-22_09:44,5810.55,5810.55,5810.55,5810.55,13221,273,2253,
2004-10-22_09:45,5808.88,5808.88,5808.88,5808.88,13830,279,2323,
2004-10-22_09:46,5807.71,5807.71,5807.71,5807.71,13956,288,2447,
2004-10-22_09:47,5806.13,5806.13,5806.13,5806.13,12058,240,2324,
2004-10-22_09:48,5806.89,5806.89,5806.89,5806.89,12352,230,2163,
2004-10-22_09:49,5808.44,5808.44,5808.44,5808.44,12960,245,2145,
2004-10-22_09:50,5809.41,5809.41,5809.41,5809.41,11347,233,1995,
2004-10-22_09:51,5812.76,5812.76,5812.76,5812.76,10637,215,1968,
2004-10-22_09:52,5807.56,5807.56,5807.56,5807.56,9475,187,1653,
2004-10-22_09:53,5809.43,5809.43,5809.43,5809.43,9563,207,1747,
2004-10-22_09:54,5807.30,5807.30,5807.30,5807.30,11307,262,1993,
2004-10-22_09:55,5808.63,5808.63,5808.63,5808.63,8422,168,1553,
2004-10-22_09:56,5811.97,5811.97,5811.97,5811.97,9044,193,1590,
2004-10-22_09:57,5814.30,5814.30,5814.30,5814.30,7272,160,1322,
2004-10-22_09:58,5815.66,5815.66,5815.66,5815.66,5658,124,1163,
2004-10-22_09:59,5812.79,5812.79,5812.79,5812.79,7258,158,1223,
2004-10-22_10:00,5812.77,5812.77,5812.77,5812.77,5911,127,1200,
2004-10-22_10:01,5813.20,5813.20,5813.20,5813.20,5412,121,1059,
2004-10-22_10:02,5808.90,5808.90,5808.90,5808.90,5462,109,985,
2004-10-22_10:03,5812.15,5812.15,5812.15,5812.15,7995,161,1230,
2004-10-22_10:04,5810.35,5810.35,5810.35,5810.35,5849,125,1147,
2004-10-22_10:05,5811.75,5811.75,5811.75,5811.75,5690,114,1029,
2004-10-22_10:06,5813.64,5813.64,5813.64,5813.64,5744,117,1011,
2004-10-22_10:07,5813.96,5813.96,5813.96,5813.96,6343,129,1107,
2004-10-22_10:08,5811.37,5811.37,5811.37,5811.37,7545,147,1157,
2004-10-22_10:09,5813.98,5813.98,5813.98,5813.98,6878,126,1200,
2004-10-22_10:10,5814.99,5814.99,5814.99,5814.99,8766,160,1337,
2004-10-22_10:11,5818.53,5818.53,5818.53,5818.53,9903,215,1401,
2004-10-22_10:12,5823.67,5823.67,5823.67,5823.67,7847,168,1402,
2004-10-22_10:13,5820.41,5820.41,5820.41,5820.41,12425,229,1506,
2004-10-22_10:14,5825.39,5825.39,5825.39,5825.39,9937,196,1585,
2004-10-22_10:15,5825.70,5825.70,5825.70,5825.70,10037,194,1774,
2004-10-22_10:16,5822.47,5822.47,5822.47,5822.47,11133,213,1723,
2004-10-22_10:17,5825.06,5825.06,5825.06,5825.06,8768,175,1510,
2004-10-22_10:18,5824.11,5824.11,5824.11,5824.11,7905,167,1405,
2004-10-22_10:19,5824.67,5824.67,5824.67,5824.67,6705,135,1216,
2004-10-22_10:20,5824.42,5824.42,5824.42,5824.42,7251,145,1223,
2004-10-22_10:21,5823.76,5823.76,5823.76,5823.76,6087,115,1139,
2004-10-22_10:22,5824.92,5824.92,5824.92,5824.92,5711,117,980,
2004-10-22_10:23,5825.67,5825.67,5825.67,5825.67,5576,119,1018,
2004-10-22_10:24,5825.23,5825.23,5825.23,5825.23,4203,93,927,
2004-10-22_10:25,5825.41,5825.41,5825.41,5825.41,6453,145,1207,
2004-10-22_10:26,5818.36,5818.36,5818.36,5818.36,6392,143,1219,
2004-10-22_10:27,5820.23,5820.23,5820.23,5820.23,7979,166,1405,
2004-10-22_10:28,5822.06,5822.06,5822.06,5822.06,6552,136,1291,
2004-10-22_10:29,5816.00,5816.00,5816.00,5816.00,8082,192,1616,
2004-10-22_10:30,5817.20,5817.20,5817.20,5817.20,7650,163,1176,
2004-10-22_10:31,5815.59,5815.59,5815.59,5815.59,8659,186,1499,
2004-10-22_10:32,5815.14,5815.14,5815.14,5815.14,6382,137,1223,
2004-10-22_10:33,5817.85,5817.85,5817.85,5817.85,6943,156,1134,
2004-10-22_10:34,5813.71,5813.71,5813.71,5813.71,7144,163,1133,
2004-10-22_10:35,5814.61,5814.61,5814.61,5814.61,6782,146,1255,
2004-10-22_10:36,5812.26,5812.26,5812.26,5812.26,7603,188,1169,
2004-10-22_10:37,5811.46,5811.46,5811.46,5811.46,6665,142,1264,
2004-10-22_10:38,5813.23,5813.23,5813.23,5813.23,7695,153,1345,
2004-10-22_10:39,5812.79,5812.79,5812.79,5812.79,8935,193,1576,
2004-10-22_10:40,5812.52,5812.52,5812.52,5812.52,10862,240,1767,
2004-10-22_10:41,5813.13,5813.13,5813.13,5813.13,9915,194,1698,
2004-10-22_10:42,5808.41,5808.41,5808.41,5808.41,9596,188,1741,
2004-10-22_10:43,5810.90,5810.90,5810.90,5810.90,7619,150,1431,
2004-10-22_10:44,5810.09,5810.09,5810.09,5810.09,7924,150,1520,
2004-10-22_10:45,5811.39,5811.39,5811.39,5811.39,7518,138,1370,
2004-10-22_10:46,5811.01,5811.01,5811.01,5811.01,7059,153,1195,
2004-10-22_10:47,5810.27,5810.27,5810.27,5810.27,5811,124,1181,
2004-10-22_10:48,5810.28,5810.28,5810.28,5810.28,4645,109,1016,
2004-10-22_10:49,5809.37,5809.37,5809.37,5809.37,6045,122,1113,
2004-10-22_10:50,5808.63,5808.63,5808.63,5808.63,4818,106,910,
2004-10-22_10:51,5806.01,5806.01,5806.01,5806.01,5409,112,1053,
2004-10-22_10:52,5809.58,5809.58,5809.58,5809.58,5137,95,990,
2004-10-22_10:53,5807.78,5807.78,5807.78,5807.78,6291,125,1105,
2004-10-22_10:54,5808.49,5808.49,5808.49,5808.49,5076,118,993,
2004-10-22_10:55,5810.17,5810.17,5810.17,5810.17,6677,134,926,
2004-10-22_10:56,5811.26,5811.26,5811.26,5811.26,5882,127,910,
2004-10-22_10:57,5807.98,5807.98,5807.98,5807.98,6482,142,1161,
2004-10-22_10:58,5810.76,5810.76,5810.76,5810.76,4383,105,921,
2004-10-22_10:59,5812.13,5812.13,5812.13,5812.13,4133,99,888,
2004-10-22_11:00,5809.58,5809.58,5809.58,5809.58,5241,117,1006,
2004-10-22_11:01,5809.37,5809.37,5809.37,5809.37,6142,133,1019,
2004-10-22_11:02,5807.21,5807.21,5807.21,5807.21,8995,161,1329,
2004-10-22_11:03,5808.07,5808.07,5808.07,5808.07,5506,135,933,
2004-10-22_11:04,5811.01,5811.01,5811.01,5811.01,5453,126,1112,
2004-10-22_11:05,5810.22,5810.22,5810.22,5810.22,8094,194,1004,
2004-10-22_11:06,5809.60,5809.60,5809.60,5809.60,6706,152,1193,
2004-10-22_11:07,5809.64,5809.64,5809.64,5809.64,8529,174,1215,
2004-10-22_11:08,5808.65,5808.65,5808.65,5808.65,12453,215,1728,
2004-10-22_11:09,5805.36,5805.36,5805.36,5805.36,9878,167,1375,
2004-10-22_11:10,5812.50,5812.50,5812.50,5812.50,9605,176,1462,
2004-10-22_11:11,5809.73,5809.73,5809.73,5809.73,8635,159,1301,
2004-10-22_11:12,5810.19,5810.19,5810.19,5810.19,10022,170,1430,
2004-10-22_11:13,5808.57,5808.57,5808.57,5808.57,6999,131,1188,
2004-10-22_11:14,5809.53,5809.53,5809.53,5809.53,7047,129,1171,
2004-10-22_11:15,5808.49,5808.49,5808.49,5808.49,8409,191,1308,
2004-10-22_11:16,5806.13,5806.13,5806.13,5806.13,6153,136,1196,
2004-10-22_11:17,5805.92,5805.92,5805.92,5805.92,8609,167,1321,
2004-10-22_11:18,5808.50,5808.50,5808.50,5808.50,9910,214,1641,
2004-10-22_11:19,5805.62,5805.62,5805.62,5805.62,8714,176,1453,
2004-10-22_11:20,5803.79,5803.79,5803.79,5803.79,9831,199,1505,
2004-10-22_11:21,5804.47,5804.47,5804.47,5804.47,11253,235,1647,
2004-10-22_11:22,5799.53,5799.53,5799.53,5799.53,10966,219,1833,
2004-10-22_11:23,5801.01,5801.01,5801.01,5801.01,10130,198,1765,
2004-10-22_11:24,5798.44,5798.44,5798.44,5798.44,10906,219,1972,
2004-10-22_11:25,5795.01,5795.01,5795.01,5795.01,10950,246,2121,
2004-10-22_11:26,5794.21,5794.21,5794.21,5794.21,9476,204,1798,
2004-10-22_11:27,5794.53,5794.53,5794.53,5794.53,10778,247,1833,
2004-10-22_11:28,5792.32,5792.32,5792.32,5792.32,11616,273,2077,
2004-10-22_11:29,5789.89,5789.89,5789.89,5789.89,10637,272,1950,
2004-10-22_11:30,5795.07,5795.07,5795.07,5795.07,9521,186,1833,
2004-10-22_11:31,5790.34,5790.34,5790.34,5790.34,12014,243,2133,
2004-10-22_11:32,5788.07,5788.07,5788.07,5788.07,10163,209,1761,
2004-10-22_11:33,5790.23,5790.23,5790.23,5790.23,8772,203,1624,
2004-10-22_11:34,5787.22,5787.22,5787.22,5787.22,8408,184,1646,
2004-10-22_11:35,5788.38,5788.38,5788.38,5788.38,9075,193,1662,
2004-10-22_11:36,5787.34,5787.34,5787.34,5787.34,9953,265,1807,
2004-10-22_11:37,5786.12,5786.12,5786.12,5786.12,9798,206,1779,
2004-10-22_11:38,5786.88,5786.88,5786.88,5786.88,8724,186,1578,
2004-10-22_11:39,5787.77,5787.77,5787.77,5787.77,8141,184,1740,
2004-10-22_11:40,5785.77,5785.77,5785.77,5785.77,10852,229,2007,
2004-10-22_11:41,5786.82,5786.82,5786.82,5786.82,12385,259,2091,
2004-10-22_11:42,5784.74,5784.74,5784.74,5784.74,13262,284,2153,
2004-10-22_11:43,5782.08,5782.08,5782.08,5782.08,12952,272,2385,
2004-10-22_11:44,5784.01,5784.01,5784.01,5784.01,11647,261,2098,
2004-10-22_11:45,5781.23,5781.23,5781.23,5781.23,13637,267,2381,
2004-10-22_11:46,5780.11,5780.11,5780.11,5780.11,16945,334,2629,
2004-10-22_11:47,5777.44,5777.44,5777.44,5777.44,14074,357,2563,
2004-10-22_11:48,5775.23,5775.23,5775.23,5775.23,14399,329,2794,
2004-10-22_11:49,5774.92,5774.92,5774.92,5774.92,18070,418,3107,
2004-10-22_11:50,5773.53,5773.53,5773.53,5773.53,18944,416,3188,
2004-10-22_11:51,5768.12,5768.12,5768.12,5768.12,20657,464,3498,
2004-10-22_11:52,5771.12,5771.12,5771.12,5771.12,20244,456,3429,
2004-10-22_11:53,5771.20,5771.20,5771.20,5771.20,22538,517,3282,
2004-10-22_11:54,5769.55,5769.55,5769.55,5769.55,18086,355,2819,
2004-10-22_11:55,5771.20,5771.20,5771.20,5771.20,16543,306,2484,
2004-10-22_11:56,5776.10,5776.10,5776.10,5776.10,15856,343,2620,
2004-10-22_11:57,5774.37,5774.37,5774.37,5774.37,15167,327,2176,
2004-10-22_11:58,5775.99,5775.99,5775.99,5775.99,13430,316,2161,
2004-10-22_11:59,5773.08,5773.08,5773.08,5773.08,9133,194,1618,
2004-10-22_12:00,5775.86,5775.86,5775.86,5775.86,10673,245,1755,
2004-10-22_12:01,5775.68,5775.68,5775.68,5775.68,7356,147,1431,
2004-10-22_12:02,5774.96,5774.96,5774.96,5774.96,9000,212,1253,
2004-10-22_12:03,5776.17,5776.17,5776.17,5776.17,5488,112,1093,
2004-10-22_12:04,5779.08,5779.08,5779.08,5779.08,7239,171,1224,
2004-10-22_12:05,5777.92,5777.92,5777.92,5777.92,6799,137,1184,
2004-10-22_12:06,5777.35,5777.35,5777.35,5777.35,5024,108,1082,
2004-10-22_12:07,5780.85,5780.85,5780.85,5780.85,5033,105,1065,
2004-10-22_12:08,5782.12,5782.12,5782.12,5782.12,6295,130,1119,
2004-10-22_12:09,5782.42,5782.42,5782.42,5782.42,6009,128,1125,
2004-10-22_12:10,5781.70,5781.70,5781.70,5781.70,7055,150,1259,
2004-10-22_12:11,5779.38,5779.38,5779.38,5779.38,5127,140,1003,
2004-10-22_12:12,5782.38,5782.38,5782.38,5782.38,4859,110,939,
2004-10-22_12:13,5783.21,5783.21,5783.21,5783.21,5147,120,1019,
2004-10-22_12:14,5783.53,5783.53,5783.53,5783.53,4809,111,922,
2004-10-22_12:15,5784.42,5784.42,5784.42,5784.42,6195,151,988,
2004-10-22_12:16,5786.11,5786.11,5786.11,5786.11,4662,102,981,
2004-10-22_12:17,5779.37,5779.37,5779.37,5779.37,5362,95,929,
2004-10-22_12:18,5784.39,5784.39,5784.39,5784.39,5435,112,978,
2004-10-22_12:19,5784.92,5784.92,5784.92,5784.92,6953,161,1220,
2004-10-22_12:20,5780.88,5780.88,5780.88,5780.88,5027,111,980,
2004-10-22_12:21,5783.85,5783.85,5783.85,5783.85,4220,95,894,
2004-10-22_12:22,5783.25,5783.25,5783.25,5783.25,3788,82,803,
2004-10-22_12:23,5784.14,5784.14,5784.14,5784.14,4166,85,903,
2004-10-22_12:24,5784.21,5784.21,5784.21,5784.21,4900,107,909,
2004-10-22_12:25,5785.89,5785.89,5785.89,5785.89,5670,112,1086,
2004-10-22_12:26,5783.39,5783.39,5783.39,5783.39,4500,99,886,
2004-10-22_12:27,5783.99,5783.99,5783.99,5783.99,3520,73,722,
2004-10-22_12:28,5785.30,5785.30,5785.30,5785.30,5613,110,871,
2004-10-22_12:29,5783.82,5783.82,5783.82,5783.82,5293,93,916,
2004-10-22_12:30,5779.96,5779.96,5779.96,5779.96,5097,100,985,
2004-10-22_12:31,5780.43,5780.43,5780.43,5780.43,4171,89,883,
2004-10-22_12:32,5779.22,5779.22,5779.22,5779.22,5299,111,1001,
2004-10-22_12:33,5779.96,5779.96,5779.96,5779.96,6173,109,1075,
2004-10-22_12:34,5778.21,5778.21,5778.21,5778.21,6257,118,1152,
2004-10-22_12:35,5776.94,5776.94,5776.94,5776.94,5740,131,1119,
2004-10-22_12:36,5778.34,5778.34,5778.34,5778.34,7967,161,1306,
2004-10-22_12:37,5774.94,5774.94,5774.94,5774.94,8783,233,1357,
2004-10-22_12:38,5774.78,5774.78,5774.78,5774.78,7766,176,1429,
2004-10-22_12:39,5771.26,5771.26,5771.26,5771.26,7984,157,1532,
2004-10-22_12:40,5771.19,5771.19,5771.19,5771.19,7977,154,1470,
2004-10-22_12:41,5774.67,5774.67,5774.67,5774.67,6845,143,1346,
2004-10-22_12:42,5775.31,5775.31,5775.31,5775.31,7781,153,1441,
2004-10-22_12:43,5774.85,5774.85,5774.85,5774.85,7253,166,1405,
2004-10-22_12:44,5775.24,5775.24,5775.24,5775.24,6349,130,1270,
2004-10-22_12:45,5777.92,5777.92,5777.92,5777.92,7205,173,1350,
2004-10-22_12:46,5777.18,5777.18,5777.18,5777.18,5355,119,1072,
2004-10-22_12:47,5777.93,5777.93,5777.93,5777.93,9460,242,1429,
2004-10-22_12:48,5780.08,5780.08,5780.08,5780.08,7920,215,1446,
2004-10-22_12:49,5780.50,5780.50,5780.50,5780.50,5591,135,1221,
2004-10-22_12:50,5783.26,5783.26,5783.26,5783.26,5707,134,1157,
2004-10-22_12:51,5784.79,5784.79,5784.79,5784.79,7299,167,1412,
2004-10-22_12:52,5783.57,5783.57,5783.57,5783.57,6121,146,1327,
2004-10-22_12:53,5787.75,5787.75,5787.75,5787.75,7490,149,1481,
2004-10-22_12:54,5789.23,5789.23,5789.23,5789.23,8421,151,1375,
2004-10-22_12:55,5785.34,5785.34,5785.34,5785.34,6830,139,1332,
2004-10-22_12:56,5790.34,5790.34,5790.34,5790.34,6682,149,1344,
2004-10-22_12:57,5786.77,5786.77,5786.77,5786.77,5412,137,1142,
2004-10-22_12:58,5783.24,5783.24,5783.24,5783.24,5168,110,1196,
2004-10-22_12:59,5780.32,5780.32,5780.32,5780.32,5657,130,1213,
2004-10-22_13:00,5786.00,5786.00,5786.00,5786.00,6658,128,1270,
2004-10-22_13:01,5782.64,5782.64,5782.64,5782.64,5819,138,1249,
2004-10-22_13:02,5787.09,5787.09,5787.09,5787.09,6421,134,1309,
2004-10-22_13:03,5785.29,5785.29,5785.29,5785.29,5842,119,1218,
2004-10-22_13:04,5787.89,5787.89,5787.89,5787.89,6116,130,1172,
2004-10-22_13:05,5786.20,5786.20,5786.20,5786.20,7166,160,1345,
2004-10-22_13:06,5784.42,5784.42,5784.42,5784.42,6838,164,1330,
2004-10-22_13:07,5779.45,5779.45,5779.45,5779.45,7454,143,1245,
2004-10-22_13:08,5782.69,5782.69,5782.69,5782.69,8306,180,1490,
2004-10-22_13:09,5778.66,5778.66,5778.66,5778.66,9225,237,1726,
2004-10-22_13:10,5776.23,5776.23,5776.23,5776.23,8231,177,1640,
2004-10-22_13:11,5781.08,5781.08,5781.08,5781.08,8518,167,1665,
2004-10-22_13:12,5775.81,5775.81,5775.81,5775.81,8945,164,1636,
2004-10-22_13:13,5781.72,5781.72,5781.72,5781.72,8351,173,1627,
2004-10-22_13:14,5784.14,5784.14,5784.14,5784.14,9277,197,1882,
2004-10-22_13:15,5782.29,5782.29,5782.29,5782.29,10121,208,1627,
2004-10-22_13:16,5781.87,5781.87,5781.87,5781.87,7784,145,1590,
2004-10-22_13:17,5780.36,5780.36,5780.36,5780.36,8814,173,1657,
2004-10-22_13:18,5779.53,5779.53,5779.53,5779.53,9998,203,2000,
2004-10-22_13:19,5776.09,5776.09,5776.09,5776.09,12576,266,2222,
2004-10-22_13:20,5780.82,5780.82,5780.82,5780.82,10320,208,2211,
2004-10-22_13:21,5775.68,5775.68,5775.68,5775.68,13300,299,2648,
2004-10-22_13:22,5779.16,5779.16,5779.16,5779.16,17053,304,2706,
2004-10-22_13:23,5777.79,5777.79,5777.79,5777.79,17361,329,3210,
2004-10-22_13:24,5778.81,5778.81,5778.81,5778.81,22756,428,3829,
2004-10-22_13:25,5779.02,5779.02,5779.02,5779.02,20206,397,3710,
2004-10-22_13:26,5779.02,5779.02,5779.02,5779.02,0,0,0,
2004-10-22_13:27,5779.02,5779.02,5779.02,5779.02,0,0,0,
2004-10-22_13:28,5779.02,5779.02,5779.02,5779.02,0,0,0,
2004-10-22_13:29,5779.02,5779.02,5779.02,5779.02,0,0,0,
2004-10-22_13:30,5774.67,5774.67,5774.67,5774.67,160614,3238,25791,
2004-10-26_09:01,5715.49,5715.49,5715.49,5715.49,81556,1615,15477,
2004-10-26_09:02,5700.93,5700.93,5700.93,5700.93,28015,619,4879,
2004-10-26_09:03,5701.17,5701.17,5701.17,5701.17,25651,555,5303,
2004-10-26_09:04,5706.97,5706.97,5706.97,5706.97,25073,513,4620,
2004-10-26_09:05,5708.55,5708.55,5708.55,5708.55,22480,479,4294,
2004-10-26_09:06,5708.59,5708.59,5708.59,5708.59,18591,394,3580,
2004-10-26_09:07,5708.19,5708.19,5708.19,5708.19,21461,475,3871,
2004-10-26_09:08,5708.49,5708.49,5708.49,5708.49,19525,391,3553,
2004-10-26_09:09,5705.63,5705.63,5705.63,5705.63,18155,394,3594,
2004-10-26_09:10,5704.69,5704.69,5704.69,5704.69,16794,325,3025,
2004-10-26_09:11,5694.03,5694.03,5694.03,5694.03,19657,420,3604,
2004-10-26_09:12,5690.33,5690.33,5690.33,5690.33,19498,421,3596,
2004-10-26_09:13,5687.08,5687.08,5687.08,5687.08,21656,427,3747,
2004-10-26_09:14,5684.69,5684.69,5684.69,5684.69,20212,390,3587,
2004-10-26_09:15,5685.16,5685.16,5685.16,5685.16,19447,400,3608,
2004-10-26_09:16,5678.35,5678.35,5678.35,5678.35,22758,491,3896,
2004-10-26_09:17,5681.90,5681.90,5681.90,5681.90,20800,426,3702,
2004-10-26_09:18,5686.92,5686.92,5686.92,5686.92,21070,452,3724,
2004-10-26_09:19,5686.69,5686.69,5686.69,5686.69,18156,404,3352,
2004-10-26_09:20,5692.94,5692.94,5692.94,5692.94,19246,416,3369,
2004-10-26_09:21,5696.20,5696.20,5696.20,5696.20,15820,320,2969,
2004-10-26_09:22,5697.59,5697.59,5697.59,5697.59,14368,291,2733,
2004-10-26_09:23,5695.28,5695.28,5695.28,5695.28,12831,277,2483,
2004-10-26_09:24,5699.24,5699.24,5699.24,5699.24,13390,284,2526,
2004-10-26_09:25,5702.68,5702.68,5702.68,5702.68,12912,272,2353,
2004-10-26_09:26,5701.28,5701.28,5701.28,5701.28,11408,242,2124,
2004-10-26_09:27,5703.72,5703.72,5703.72,5703.72,10260,218,1929,
2004-10-26_09:28,5705.01,5705.01,5705.01,5705.01,10491,231,1976,
2004-10-26_09:29,5705.38,5705.38,5705.38,5705.38,11984,251,2009,
2004-10-26_09:30,5705.36,5705.36,5705.36,5705.36,11267,249,1997,
2004-10-26_09:31,5705.75,5705.75,5705.75,5705.75,11840,276,2209,
2004-10-26_09:32,5706.74,5706.74,5706.74,5706.74,10713,226,1999,
2004-10-26_09:33,5710.74,5710.74,5710.74,5710.74,11579,250,2065,
2004-10-26_09:34,5709.06,5709.06,5709.06,5709.06,11428,234,2161,
2004-10-26_09:35,5709.74,5709.74,5709.74,5709.74,12740,266,2134,
2004-10-26_09:36,5711.83,5711.83,5711.83,5711.83,10523,206,1934,
2004-10-26_09:37,5711.15,5711.15,5711.15,5711.15,11303,220,1833,
2004-10-26_09:38,5712.46,5712.46,5712.46,5712.46,9994,201,1609,
2004-10-26_09:39,5708.38,5708.38,5708.38,5708.38,9112,183,1585,
2004-10-26_09:40,5704.65,5704.65,5704.65,5704.65,8167,184,1655,
2004-10-26_09:41,5704.70,5704.70,5704.70,5704.70,10384,223,1740,
2004-10-26_09:42,5697.02,5697.02,5697.02,5697.02,13659,299,2371,
2004-10-26_09:43,5694.77,5694.77,5694.77,5694.77,14706,301,2663,
2004-10-26_09:44,5693.86,5693.86,5693.86,5693.86,17351,352,2892,
2004-10-26_09:45,5695.54,5695.54,5695.54,5695.54,14228,277,2579,
2004-10-26_09:46,5690.07,5690.07,5690.07,5690.07,12719,249,2159,
2004-10-26_09:47,5694.56,5694.56,5694.56,5694.56,11475,222,1987,
2004-10-26_09:48,5691.64,5691.64,5691.64,5691.64,13721,256,2186,
2004-10-26_09:49,5688.60,5688.60,5688.60,5688.60,10603,233,2030,
2004-10-26_09:50,5688.41,5688.41,5688.41,5688.41,11424,219,2029,
2004-10-26_09:51,5687.40,5687.40,5687.40,5687.40,13700,247,2246,
2004-10-26_09:52,5685.57,5685.57,5685.57,5685.57,13221,261,2452,
2004-10-26_09:53,5683.20,5683.20,5683.20,5683.20,15117,322,2931,
2004-10-26_09:54,5681.84,5681.84,5681.84,5681.84,15459,309,3003,
2004-10-26_09:55,5677.88,5677.88,5677.88,5677.88,17901,369,3128,
2004-10-26_09:56,5678.21,5678.21,5678.21,5678.21,19340,392,3520,
2004-10-26_09:57,5676.96,5676.96,5676.96,5676.96,20278,414,3511,
2004-10-26_09:58,5675.19,5675.19,5675.19,5675.19,18453,380,2913,
2004-10-26_09:59,5679.74,5679.74,5679.74,5679.74,14804,281,2493,
2004-10-26_10:00,5679.77,5679.77,5679.77,5679.77,13064,307,2258,
2004-10-26_10:01,5680.28,5680.28,5680.28,5680.28,11541,249,2233,
2004-10-26_10:02,5682.87,5682.87,5682.87,5682.87,9489,220,1958,
2004-10-26_10:03,5684.02,5684.02,5684.02,5684.02,11428,240,2220,
2004-10-26_10:04,5690.26,5690.26,5690.26,5690.26,11460,235,2197,
2004-10-26_10:05,5690.95,5690.95,5690.95,5690.95,11388,249,2108,
2004-10-26_10:06,5690.08,5690.08,5690.08,5690.08,10822,226,1895,
2004-10-26_10:07,5692.28,5692.28,5692.28,5692.28,9840,219,1929,
2004-10-26_10:08,5695.47,5695.47,5695.47,5695.47,9936,202,1767,
2004-10-26_10:09,5697.28,5697.28,5697.28,5697.28,7346,158,1463,
2004-10-26_10:10,5694.04,5694.04,5694.04,5694.04,7694,155,1453,
2004-10-26_10:11,5691.76,5691.76,5691.76,5691.76,6611,144,1286,
2004-10-26_10:12,5694.19,5694.19,5694.19,5694.19,6086,115,1154,
2004-10-26_10:13,5691.35,5691.35,5691.35,5691.35,5875,130,1152,
2004-10-26_10:14,5691.01,5691.01,5691.01,5691.01,4904,99,965,
2004-10-26_10:15,5692.89,5692.89,5692.89,5692.89,5167,115,1058,
2004-10-26_10:16,5692.25,5692.25,5692.25,5692.25,4295,99,875,
2004-10-26_10:17,5697.59,5697.59,5697.59,5697.59,4668,96,979,
2004-10-26_10:18,5691.09,5691.09,5691.09,5691.09,5298,97,905,
2004-10-26_10:19,5695.49,5695.49,5695.49,5695.49,5614,106,955,
2004-10-26_10:20,5692.94,5692.94,5692.94,5692.94,5573,107,963,
2004-10-26_10:21,5685.98,5685.98,5685.98,5685.98,5441,121,1059,
2004-10-26_10:22,5694.73,5694.73,5694.73,5694.73,5001,128,1153,
2004-10-26_10:23,5690.67,5690.67,5690.67,5690.67,5337,133,1083,
2004-10-26_10:24,5689.60,5689.60,5689.60,5689.60,5960,139,974,
2004-10-26_10:25,5689.09,5689.09,5689.09,5689.09,4426,100,912,
2004-10-26_10:26,5686.43,5686.43,5686.43,5686.43,4952,109,976,
2004-10-26_10:27,5687.84,5687.84,5687.84,5687.84,6136,152,957,
2004-10-26_10:28,5690.49,5690.49,5690.49,5690.49,6770,148,987,
2004-10-26_10:29,5690.27,5690.27,5690.27,5690.27,6595,149,1018,
2004-10-26_10:30,5692.27,5692.27,5692.27,5692.27,5149,117,877,
2004-10-26_10:31,5688.70,5688.70,5688.70,5688.70,4390,83,873,
2004-10-26_10:32,5693.49,5693.49,5693.49,5693.49,3843,93,836,
2004-10-26_10:33,5696.09,5696.09,5696.09,5696.09,5008,114,889,
2004-10-26_10:34,5697.97,5697.97,5697.97,5697.97,4935,86,895,
2004-10-26_10:35,5700.58,5700.58,5700.58,5700.58,4865,103,975,
2004-10-26_10:36,5700.08,5700.08,5700.08,5700.08,4742,95,945,
2004-10-26_10:37,5695.30,5695.30,5695.30,5695.30,4992,104,1000,
2004-10-26_10:38,5697.92,5697.92,5697.92,5697.92,4956,106,1009,
2004-10-26_10:39,5698.89,5698.89,5698.89,5698.89,6418,166,1118,
2004-10-26_10:40,5699.48,5699.48,5699.48,5699.48,6451,128,1053,
2004-10-26_10:41,5697.78,5697.78,5697.78,5697.78,5395,123,1156,
2004-10-26_10:42,5700.77,5700.77,5700.77,5700.77,5481,126,1063,
2004-10-26_10:43,5696.29,5696.29,5696.29,5696.29,5400,128,1012,
2004-10-26_10:44,5693.74,5693.74,5693.74,5693.74,6047,128,1216,
2004-10-26_10:45,5694.02,5694.02,5694.02,5694.02,4842,116,998,
2004-10-26_10:46,5695.85,5695.85,5695.85,5695.85,5420,113,1044,
2004-10-26_10:47,5693.96,5693.96,5693.96,5693.96,4651,92,863,
2004-10-26_10:48,5698.00,5698.00,5698.00,5698.00,4494,90,786,
2004-10-26_10:49,5690.49,5690.49,5690.49,5690.49,7398,136,1132,
2004-10-26_10:50,5690.89,5690.89,5690.89,5690.89,5354,113,983,
2004-10-26_10:51,5692.46,5692.46,5692.46,5692.46,5426,108,995,
2004-10-26_10:52,5692.26,5692.26,5692.26,5692.26,5448,119,1056,
2004-10-26_10:53,5691.93,5691.93,5691.93,5691.93,5571,136,1041,
2004-10-26_10:54,5693.17,5693.17,5693.17,5693.17,6622,164,1024,
2004-10-26_10:55,5690.98,5690.98,5690.98,5690.98,4530,107,833,
2004-10-26_10:56,5690.05,5690.05,5690.05,5690.05,4432,87,910,
2004-10-26_10:57,5691.04,5691.04,5691.04,5691.04,7524,154,1056,
2004-10-26_10:58,5689.41,5689.41,5689.41,5689.41,5868,109,942,
2004-10-26_10:59,5693.00,5693.00,5693.00,5693.00,5958,130,977,
2004-10-26_11:00,5694.09,5694.09,5694.09,5694.09,5506,127,974,
2004-10-26_11:01,5689.84,5689.84,5689.84,5689.84,4329,96,860,
2004-10-26_11:02,5692.29,5692.29,5692.29,5692.29,4871,114,773,
2004-10-26_11:03,5692.85,5692.85,5692.85,5692.85,13371,223,1806,
2004-10-26_11:04,5695.13,5695.13,5695.13,5695.13,7121,154,1384,
2004-10-26_11:05,5688.65,5688.65,5688.65,5688.65,5997,114,1360,
2004-10-26_11:06,5689.45,5689.45,5689.45,5689.45,9362,202,1543,
2004-10-26_11:07,5684.39,5684.39,5684.39,5684.39,11688,258,2020,
2004-10-26_11:08,5682.31,5682.31,5682.31,5682.31,13412,298,2431,
2004-10-26_11:09,5678.56,5678.56,5678.56,5678.56,17167,346,2747,
2004-10-26_11:10,5680.68,5680.68,5680.68,5680.68,16491,367,2488,
2004-10-26_11:11,5677.35,5677.35,5677.35,5677.35,16155,347,2518,
2004-10-26_11:12,5680.96,5680.96,5680.96,5680.96,10330,228,1884,
2004-10-26_11:13,5679.78,5679.78,5679.78,5679.78,10956,241,1781,
2004-10-26_11:14,5677.98,5677.98,5677.98,5677.98,7479,179,1339,
2004-10-26_11:15,5675.77,5675.77,5675.77,5675.77,7692,174,1273,
2004-10-26_11:16,5679.51,5679.51,5679.51,5679.51,6361,160,1200,
2004-10-26_11:17,5678.95,5678.95,5678.95,5678.95,8455,161,1312,
2004-10-26_11:18,5679.38,5679.38,5679.38,5679.38,5097,100,1015,
2004-10-26_11:19,5678.60,5678.60,5678.60,5678.60,6442,143,978,
2004-10-26_11:20,5679.87,5679.87,5679.87,5679.87,6523,140,1131,
2004-10-26_11:21,5682.50,5682.50,5682.50,5682.50,8330,182,1117,
2004-10-26_11:22,5680.41,5680.41,5680.41,5680.41,6036,120,953,
2004-10-26_11:23,5683.93,5683.93,5683.93,5683.93,7947,161,1150,
2004-10-26_11:24,5682.60,5682.60,5682.60,5682.60,8627,161,1341,
2004-10-26_11:25,5680.69,5680.69,5680.69,5680.69,4938,101,908,
2004-10-26_11:26,5681.28,5681.28,5681.28,5681.28,5123,101,826,
2004-10-26_11:27,5684.06,5684.06,5684.06,5684.06,4641,93,759,
2004-10-26_11:28,5683.30,5683.30,5683.30,5683.30,6906,121,1108,
2004-10-26_11:29,5680.10,5680.10,5680.10,5680.10,5053,106,881,
2004-10-26_11:30,5681.68,5681.68,5681.68,5681.68,9476,148,1104,
2004-10-26_11:31,5679.87,5679.87,5679.87,5679.87,6060,106,902,
2004-10-26_11:32,5682.43,5682.43,5682.43,5682.43,5519,128,914,
2004-10-26_11:33,5683.57,5683.57,5683.57,5683.57,6525,120,886,
2004-10-26_11:34,5684.63,5684.63,5684.63,5684.63,5579,109,809,
2004-10-26_11:35,5684.63,5684.63,5684.63,5684.63,6163,118,883,
2004-10-26_11:36,5682.90,5682.90,5682.90,5682.90,6351,81,772,
2004-10-26_11:37,5680.58,5680.58,5680.58,5680.58,4777,101,842,
2004-10-26_11:38,5682.41,5682.41,5682.41,5682.41,4639,107,755,
2004-10-26_11:39,5681.63,5681.63,5681.63,5681.63,3871,82,689,
2004-10-26_11:40,5682.44,5682.44,5682.44,5682.44,3860,95,892,
2004-10-26_11:41,5678.93,5678.93,5678.93,5678.93,6138,145,836,
2004-10-26_11:42,5682.72,5682.72,5682.72,5682.72,5104,108,946,
2004-10-26_11:43,5677.13,5677.13,5677.13,5677.13,6657,170,1098,
2004-10-26_11:44,5675.17,5675.17,5675.17,5675.17,4871,111,913,
2004-10-26_11:45,5673.57,5673.57,5673.57,5673.57,4392,94,927,
2004-10-26_11:46,5673.20,5673.20,5673.20,5673.20,5462,114,1124,
2004-10-26_11:47,5670.67,5670.67,5670.67,5670.67,7482,157,1281,
2004-10-26_11:48,5674.09,5674.09,5674.09,5674.09,10188,246,1665,
2004-10-26_11:49,5671.72,5671.72,5671.72,5671.72,12772,350,2075,
2004-10-26_11:50,5673.86,5673.86,5673.86,5673.86,13209,324,2126,
2004-10-26_11:51,5668.43,5668.43,5668.43,5668.43,9097,208,1708,
2004-10-26_11:52,5674.80,5674.80,5674.80,5674.80,10038,232,1860,
2004-10-26_11:53,5672.16,5672.16,5672.16,5672.16,8741,199,1615,
2004-10-26_11:54,5675.12,5675.12,5675.12,5675.12,6552,149,1329,
2004-10-26_11:55,5677.58,5677.58,5677.58,5677.58,8803,212,1343,
2004-10-26_11:56,5675.59,5675.59,5675.59,5675.59,6936,152,1066,
2004-10-26_11:57,5676.18,5676.18,5676.18,5676.18,5587,123,1014,
2004-10-26_11:58,5677.36,5677.36,5677.36,5677.36,5824,130,1001,
2004-10-26_11:59,5678.64,5678.64,5678.64,5678.64,4851,111,961,
2004-10-26_12:00,5680.37,5680.37,5680.37,5680.37,5015,112,981,
2004-10-26_12:01,5677.76,5677.76,5677.76,5677.76,5279,131,953,
2004-10-26_12:02,5679.69,5679.69,5679.69,5679.69,4755,105,886,
2004-10-26_12:03,5680.40,5680.40,5680.40,5680.40,4683,116,931,
2004-10-26_12:04,5682.81,5682.81,5682.81,5682.81,5129,113,869,
2004-10-26_12:05,5681.78,5681.78,5681.78,5681.78,4353,96,817,
2004-10-26_12:06,5677.62,5677.62,5677.62,5677.62,4889,89,831,
2004-10-26_12:07,5680.90,5680.90,5680.90,5680.90,4514,106,696,
2004-10-26_12:08,5680.57,5680.57,5680.57,5680.57,3762,89,766,
2004-10-26_12:09,5681.03,5681.03,5681.03,5681.03,4790,96,835,
2004-10-26_12:10,5681.75,5681.75,5681.75,5681.75,4820,105,779,
2004-10-26_12:11,5679.27,5679.27,5679.27,5679.27,3876,83,808,
2004-10-26_12:12,5679.88,5679.88,5679.88,5679.88,4973,105,824,
2004-10-26_12:13,5679.62,5679.62,5679.62,5679.62,3655,83,809,
2004-10-26_12:14,5680.63,5680.63,5680.63,5680.63,3764,74,792,
2004-10-26_12:15,5679.19,5679.19,5679.19,5679.19,4634,103,903,
2004-10-26_12:16,5678.52,5678.52,5678.52,5678.52,4572,92,868,
2004-10-26_12:17,5681.98,5681.98,5681.98,5681.98,5500,115,947,
2004-10-26_12:18,5678.49,5678.49,5678.49,5678.49,7427,162,1087,
2004-10-26_12:19,5676.67,5676.67,5676.67,5676.67,6500,130,1046,
2004-10-26_12:20,5679.84,5679.84,5679.84,5679.84,5541,110,958,
2004-10-26_12:21,5673.84,5673.84,5673.84,5673.84,4620,89,852,
2004-10-26_12:22,5678.53,5678.53,5678.53,5678.53,9092,171,1253,
2004-10-26_12:23,5676.28,5676.28,5676.28,5676.28,7198,179,1337,
2004-10-26_12:24,5675.09,5675.09,5675.09,5675.09,7296,160,1316,
2004-10-26_12:25,5673.96,5673.96,5673.96,5673.96,5956,151,1087,
2004-10-26_12:26,5674.83,5674.83,5674.83,5674.83,6559,166,1114,
2004-10-26_12:27,5672.32,5672.32,5672.32,5672.32,6701,140,1149,
2004-10-26_12:28,5674.72,5674.72,5674.72,5674.72,5300,115,1093,
2004-10-26_12:29,5673.25,5673.25,5673.25,5673.25,7254,137,1201,
2004-10-26_12:30,5675.30,5675.30,5675.30,5675.30,9970,182,1483,
2004-10-26_12:31,5670.68,5670.68,5670.68,5670.68,8771,155,1546,
2004-10-26_12:32,5671.89,5671.89,5671.89,5671.89,14709,333,2060,
2004-10-26_12:33,5673.16,5673.16,5673.16,5673.16,8202,156,1395,
2004-10-26_12:34,5674.18,5674.18,5674.18,5674.18,10190,213,1461,
2004-10-26_12:35,5665.55,5665.55,5665.55,5665.55,9372,217,1562,
2004-10-26_12:36,5667.80,5667.80,5667.80,5667.80,7202,154,1172,
2004-10-26_12:37,5669.23,5669.23,5669.23,5669.23,10558,244,1568,
2004-10-26_12:38,5666.38,5666.38,5666.38,5666.38,9719,202,1648,
2004-10-26_12:39,5666.43,5666.43,5666.43,5666.43,6977,134,1325,
2004-10-26_12:40,5662.11,5662.11,5662.11,5662.11,9035,220,1610,
2004-10-26_12:41,5667.10,5667.10,5667.10,5667.10,7983,160,1490,
2004-10-26_12:42,5665.86,5665.86,5665.86,5665.86,7919,169,1580,
2004-10-26_12:43,5665.34,5665.34,5665.34,5665.34,9515,201,1632,
2004-10-26_12:44,5664.16,5664.16,5664.16,5664.16,10116,227,1748,
2004-10-26_12:45,5660.53,5660.53,5660.53,5660.53,8243,159,1562,
2004-10-26_12:46,5662.51,5662.51,5662.51,5662.51,8245,159,1490,
2004-10-26_12:47,5657.49,5657.49,5657.49,5657.49,8769,151,1605,
2004-10-26_12:48,5659.22,5659.22,5659.22,5659.22,11905,254,2054,
2004-10-26_12:49,5659.29,5659.29,5659.29,5659.29,11430,238,1994,
2004-10-26_12:50,5657.91,5657.91,5657.91,5657.91,10136,212,2028,
2004-10-26_12:51,5656.45,5656.45,5656.45,5656.45,12181,246,2202,
2004-10-26_12:52,5658.08,5658.08,5658.08,5658.08,8138,186,1730,
2004-10-26_12:53,5660.02,5660.02,5660.02,5660.02,8492,191,1589,
2004-10-26_12:54,5655.98,5655.98,5655.98,5655.98,8585,180,1686,
2004-10-26_12:55,5660.75,5660.75,5660.75,5660.75,8819,167,1627,
2004-10-26_12:56,5662.75,5662.75,5662.75,5662.75,8678,173,1583,
2004-10-26_12:57,5658.57,5658.57,5658.57,5658.57,6697,145,1371,
2004-10-26_12:58,5661.82,5661.82,5661.82,5661.82,7269,151,1489,
2004-10-26_12:59,5661.73,5661.73,5661.73,5661.73,7593,158,1273,
2004-10-26_13:00,5660.09,5660.09,5660.09,5660.09,6641,142,1161,
2004-10-26_13:01,5664.16,5664.16,5664.16,5664.16,6817,148,1318,
2004-10-26_13:02,5666.87,5666.87,5666.87,5666.87,6020,128,1275,
2004-10-26_13:03,5667.25,5667.25,5667.25,5667.25,12311,274,1817,
2004-10-26_13:04,5669.45,5669.45,5669.45,5669.45,10415,229,1677,
2004-10-26_13:05,5668.28,5668.28,5668.28,5668.28,8591,173,1535,
2004-10-26_13:06,5668.68,5668.68,5668.68,5668.68,10799,234,1664,
2004-10-26_13:07,5666.92,5666.92,5666.92,5666.92,8552,180,1570,
2004-10-26_13:08,5673.72,5673.72,5673.72,5673.72,6190,126,1251,
2004-10-26_13:09,5673.60,5673.60,5673.60,5673.60,8820,200,1604,
2004-10-26_13:10,5672.75,5672.75,5672.75,5672.75,7380,140,1432,
2004-10-26_13:11,5673.10,5673.10,5673.10,5673.10,7581,154,1556,
2004-10-26_13:12,5674.92,5674.92,5674.92,5674.92,8198,197,1552,
2004-10-26_13:13,5672.84,5672.84,5672.84,5672.84,9739,178,1557,
2004-10-26_13:14,5677.72,5677.72,5677.72,5677.72,9047,190,1686,
2004-10-26_13:15,5670.49,5670.49,5670.49,5670.49,10086,202,1727,
2004-10-26_13:16,5668.33,5668.33,5668.33,5668.33,10750,240,1954,
2004-10-26_13:17,5671.21,5671.21,5671.21,5671.21,10612,219,1901,
2004-10-26_13:18,5668.71,5668.71,5668.71,5668.71,12168,266,2183,
2004-10-26_13:19,5667.91,5667.91,5667.91,5667.91,11098,245,2041,
2004-10-26_13:20,5666.97,5666.97,5666.97,5666.97,11537,249,2224,
2004-10-26_13:21,5667.96,5667.96,5667.96,5667.96,11069,241,2222,
2004-10-26_13:22,5669.89,5669.89,5669.89,5669.89,15407,290,2681,
2004-10-26_13:23,5663.21,5663.21,5663.21,5663.21,13055,264,2545,
2004-10-26_13:24,5670.01,5670.01,5670.01,5670.01,14104,292,2934,
2004-10-26_13:25,5667.58,5667.58,5667.58,5667.58,23262,418,3385,
2004-10-26_13:26,5667.58,5667.58,5667.58,5667.58,0,0,0,
2004-10-26_13:27,5667.58,5667.58,5667.58,5667.58,0,0,0,
2004-10-26_13:28,5667.58,5667.58,5667.58,5667.58,0,0,0,
2004-10-26_13:29,5667.58,5667.58,5667.58,5667.58,0,0,0,
2004-10-26_13:30,5662.88,5662.88,5662.88,5662.88,130586,2655,21700,
2004-10-27_09:01,5663.76,5663.76,5663.76,5663.76,72224,1478,14358,
2004-10-27_09:02,5661.47,5661.47,5661.47,5661.47,18112,377,3742,
2004-10-27_09:03,5657.82,5657.82,5657.82,5657.82,19022,404,3954,
2004-10-27_09:04,5654.87,5654.87,5654.87,5654.87,19519,423,3989,
2004-10-27_09:05,5655.61,5655.61,5655.61,5655.61,17743,391,3748,
2004-10-27_09:06,5655.17,5655.17,5655.17,5655.17,17108,368,3117,
2004-10-27_09:07,5655.22,5655.22,5655.22,5655.22,18195,360,3241,
2004-10-27_09:08,5658.52,5658.52,5658.52,5658.52,17892,343,3270,
2004-10-27_09:09,5661.08,5661.08,5661.08,5661.08,16551,339,3090,
2004-10-27_09:10,5661.61,5661.61,5661.61,5661.61,17649,348,3095,
2004-10-27_09:11,5666.27,5666.27,5666.27,5666.27,21031,416,3451,
2004-10-27_09:12,5657.87,5657.87,5657.87,5657.87,20417,425,3479,
2004-10-27_09:13,5659.89,5659.89,5659.89,5659.89,18921,404,3453,
2004-10-27_09:14,5659.78,5659.78,5659.78,5659.78,18296,393,3174,
2004-10-27_09:15,5654.64,5654.64,5654.64,5654.64,18413,424,2896,
2004-10-27_09:16,5658.30,5658.30,5658.30,5658.30,15541,292,2755,
2004-10-27_09:17,5650.85,5650.85,5650.85,5650.85,19883,417,3100,
2004-10-27_09:18,5648.16,5648.16,5648.16,5648.16,20502,414,3299,
2004-10-27_09:19,5640.81,5640.81,5640.81,5640.81,24322,525,3760,
2004-10-27_09:20,5641.10,5641.10,5641.10,5641.10,18798,384,3253,
2004-10-27_09:21,5632.66,5632.66,5632.66,5632.66,21462,433,3567,
2004-10-27_09:22,5628.65,5628.65,5628.65,5628.65,22332,426,3552,
2004-10-27_09:23,5630.57,5630.57,5630.57,5630.57,20692,408,3613,
2004-10-27_09:24,5627.76,5627.76,5627.76,5627.76,21129,423,3645,
2004-10-27_09:25,5625.61,5625.61,5625.61,5625.61,20907,445,3482,
2004-10-27_09:26,5628.65,5628.65,5628.65,5628.65,19276,410,3122,
2004-10-27_09:27,5629.84,5629.84,5629.84,5629.84,14954,280,2609,
2004-10-27_09:28,5632.43,5632.43,5632.43,5632.43,15046,297,2604,
2004-10-27_09:29,5631.23,5631.23,5631.23,5631.23,13614,300,2728,
2004-10-27_09:30,5637.02,5637.02,5637.02,5637.02,14601,308,2595,
2004-10-27_09:31,5646.11,5646.11,5646.11,5646.11,11327,238,2073,
2004-10-27_09:32,5645.47,5645.47,5645.47,5645.47,12030,243,2056,
2004-10-27_09:33,5646.78,5646.78,5646.78,5646.78,11791,248,1944,
2004-10-27_09:34,5646.11,5646.11,5646.11,5646.11,12605,221,1970,
2004-10-27_09:35,5650.70,5650.70,5650.70,5650.70,9025,168,1711,
2004-10-27_09:36,5650.14,5650.14,5650.14,5650.14,9047,184,1751,
2004-10-27_09:37,5647.02,5647.02,5647.02,5647.02,10394,199,1779,
2004-10-27_09:38,5647.28,5647.28,5647.28,5647.28,8883,181,1652,
2004-10-27_09:39,5650.22,5650.22,5650.22,5650.22,9283,187,1595,
2004-10-27_09:40,5649.75,5649.75,5649.75,5649.75,7260,165,1382,
2004-10-27_09:41,5648.80,5648.80,5648.80,5648.80,7201,151,1403,
2004-10-27_09:42,5649.07,5649.07,5649.07,5649.07,6600,143,1305,
2004-10-27_09:43,5647.58,5647.58,5647.58,5647.58,7172,159,1347,
2004-10-27_09:44,5647.90,5647.90,5647.90,5647.90,7078,148,1316,
2004-10-27_09:45,5643.69,5643.69,5643.69,5643.69,6661,130,1317,
2004-10-27_09:46,5644.16,5644.16,5644.16,5644.16,6427,131,1316,
2004-10-27_09:47,5641.63,5641.63,5641.63,5641.63,10297,173,1395,
2004-10-27_09:48,5645.30,5645.30,5645.30,5645.30,8140,174,1653,
2004-10-27_09:49,5641.95,5641.95,5641.95,5641.95,8528,169,1652,
2004-10-27_09:50,5641.19,5641.19,5641.19,5641.19,7443,152,1417,
2004-10-27_09:51,5640.75,5640.75,5640.75,5640.75,8845,189,1593,
2004-10-27_09:52,5638.03,5638.03,5638.03,5638.03,7296,155,1455,
2004-10-27_09:53,5643.04,5643.04,5643.04,5643.04,6292,139,1428,
2004-10-27_09:54,5640.80,5640.80,5640.80,5640.80,6773,140,1334,
2004-10-27_09:55,5641.68,5641.68,5641.68,5641.68,7078,152,1336,
2004-10-27_09:56,5636.58,5636.58,5636.58,5636.58,6415,118,1081,
2004-10-27_09:57,5642.25,5642.25,5642.25,5642.25,6846,135,1108,
2004-10-27_09:58,5640.44,5640.44,5640.44,5640.44,4576,98,1001,
2004-10-27_09:59,5637.87,5637.87,5637.87,5637.87,6436,114,1077,
2004-10-27_10:00,5639.30,5639.30,5639.30,5639.30,6654,135,1249,
2004-10-27_10:01,5641.57,5641.57,5641.57,5641.57,7368,140,1282,
2004-10-27_10:02,5640.27,5640.27,5640.27,5640.27,6115,114,1177,
2004-10-27_10:03,5635.88,5635.88,5635.88,5635.88,5426,108,1028,
2004-10-27_10:04,5637.85,5637.85,5637.85,5637.85,5084,89,938,
2004-10-27_10:05,5640.06,5640.06,5640.06,5640.06,4740,92,917,
2004-10-27_10:06,5639.62,5639.62,5639.62,5639.62,5255,104,921,
2004-10-27_10:07,5638.22,5638.22,5638.22,5638.22,5469,107,927,
2004-10-27_10:08,5639.21,5639.21,5639.21,5639.21,5173,115,1057,
2004-10-27_10:09,5633.43,5633.43,5633.43,5633.43,7041,125,1261,
2004-10-27_10:10,5637.23,5637.23,5637.23,5637.23,10474,185,1392,
2004-10-27_10:11,5632.51,5632.51,5632.51,5632.51,8193,153,1430,
2004-10-27_10:12,5629.69,5629.69,5629.69,5629.69,10421,204,1633,
2004-10-27_10:13,5630.31,5630.31,5630.31,5630.31,9283,188,1747,
2004-10-27_10:14,5626.97,5626.97,5626.97,5626.97,11158,227,2052,
2004-10-27_10:15,5624.00,5624.00,5624.00,5624.00,14321,300,2420,
2004-10-27_10:16,5621.01,5621.01,5621.01,5621.01,16447,371,2546,
2004-10-27_10:17,5615.90,5615.90,5615.90,5615.90,27017,527,3897,
2004-10-27_10:18,5607.45,5607.45,5607.45,5607.45,20699,408,3446,
2004-10-27_10:19,5608.33,5608.33,5608.33,5608.33,24473,476,3888,
2004-10-27_10:20,5604.66,5604.66,5604.66,5604.66,25364,511,3859,
2004-10-27_10:21,5601.69,5601.69,5601.69,5601.69,22084,429,3813,
2004-10-27_10:22,5602.03,5602.03,5602.03,5602.03,16457,313,3065,
2004-10-27_10:23,5601.92,5601.92,5601.92,5601.92,18857,362,3191,
2004-10-27_10:24,5602.61,5602.61,5602.61,5602.61,16260,314,2934,
2004-10-27_10:25,5597.80,5597.80,5597.80,5597.80,13611,280,2558,
2004-10-27_10:26,5601.74,5601.74,5601.74,5601.74,11068,225,2158,
2004-10-27_10:27,5607.93,5607.93,5607.93,5607.93,8786,190,1646,
2004-10-27_10:28,5607.04,5607.04,5607.04,5607.04,8284,188,1715,
2004-10-27_10:29,5610.64,5610.64,5610.64,5610.64,8996,209,1596,
2004-10-27_10:30,5614.64,5614.64,5614.64,5614.64,7405,151,1491,
2004-10-27_10:31,5613.51,5613.51,5613.51,5613.51,7651,155,1368,
2004-10-27_10:32,5618.55,5618.55,5618.55,5618.55,9331,190,1575,
2004-10-27_10:33,5619.67,5619.67,5619.67,5619.67,7171,145,1431,
2004-10-27_10:34,5619.27,5619.27,5619.27,5619.27,6256,133,1199,
2004-10-27_10:35,5619.01,5619.01,5619.01,5619.01,6018,111,1155,
2004-10-27_10:36,5617.43,5617.43,5617.43,5617.43,5563,113,1233,
2004-10-27_10:37,5624.73,5624.73,5624.73,5624.73,8687,162,1305,
2004-10-27_10:38,5619.87,5619.87,5619.87,5619.87,7506,160,1291,
2004-10-27_10:39,5621.23,5621.23,5621.23,5621.23,5999,112,1136,
2004-10-27_10:40,5624.33,5624.33,5624.33,5624.33,4786,99,1081,
2004-10-27_10:41,5621.32,5621.32,5621.32,5621.32,5508,103,1025,
2004-10-27_10:42,5621.99,5621.99,5621.99,5621.99,5278,111,1028,
2004-10-27_10:43,5618.53,5618.53,5618.53,5618.53,6289,121,1059,
2004-10-27_10:44,5622.35,5622.35,5622.35,5622.35,4621,86,822,
2004-10-27_10:45,5622.83,5622.83,5622.83,5622.83,4878,101,883,
2004-10-27_10:46,5622.02,5622.02,5622.02,5622.02,5018,103,956,
2004-10-27_10:47,5621.19,5621.19,5621.19,5621.19,6075,125,1010,
2004-10-27_10:48,5617.72,5617.72,5617.72,5617.72,4456,100,987,
2004-10-27_10:49,5615.02,5615.02,5615.02,5615.02,7076,151,1252,
2004-10-27_10:50,5614.01,5614.01,5614.01,5614.01,7865,179,1587,
2004-10-27_10:51,5612.43,5612.43,5612.43,5612.43,7377,148,1234,
2004-10-27_10:52,5610.53,5610.53,5610.53,5610.53,7794,145,1310,
2004-10-27_10:53,5608.45,5608.45,5608.45,5608.45,9167,171,1273,
2004-10-27_10:54,5605.43,5605.43,5605.43,5605.43,8238,172,1357,
2004-10-27_10:55,5614.58,5614.58,5614.58,5614.58,6153,122,1249,
2004-10-27_10:56,5613.11,5613.11,5613.11,5613.11,6517,141,1112,
2004-10-27_10:57,5610.13,5610.13,5610.13,5610.13,5928,119,1005,
2004-10-27_10:58,5613.44,5613.44,5613.44,5613.44,5534,122,933,
2004-10-27_10:59,5615.87,5615.87,5615.87,5615.87,5415,114,1047,
2004-10-27_11:00,5616.07,5616.07,5616.07,5616.07,5834,115,1047,
2004-10-27_11:01,5614.95,5614.95,5614.95,5614.95,5103,113,952,
2004-10-27_11:02,5617.89,5617.89,5617.89,5617.89,5283,107,936,
2004-10-27_11:03,5616.89,5616.89,5616.89,5616.89,4219,92,932,
2004-10-27_11:04,5620.74,5620.74,5620.74,5620.74,5201,95,939,
2004-10-27_11:05,5617.60,5617.60,5617.60,5617.60,4631,88,855,
2004-10-27_11:06,5618.55,5618.55,5618.55,5618.55,4157,73,734,
2004-10-27_11:07,5619.58,5619.58,5619.58,5619.58,4964,102,901,
2004-10-27_11:08,5618.24,5618.24,5618.24,5618.24,4753,95,917,
2004-10-27_11:09,5618.69,5618.69,5618.69,5618.69,3913,77,784,
2004-10-27_11:10,5619.20,5619.20,5619.20,5619.20,5132,104,851,
2004-10-27_11:11,5617.29,5617.29,5617.29,5617.29,5174,95,907,
2004-10-27_11:12,5621.48,5621.48,5621.48,5621.48,4982,98,949,
2004-10-27_11:13,5624.72,5624.72,5624.72,5624.72,5614,98,901,
2004-10-27_11:14,5625.47,5625.47,5625.47,5625.47,5285,108,950,
2004-10-27_11:15,5622.09,5622.09,5622.09,5622.09,4948,99,974,
2004-10-27_11:16,5618.65,5618.65,5618.65,5618.65,6526,132,948,
2004-10-27_11:17,5619.13,5619.13,5619.13,5619.13,4420,85,806,
2004-10-27_11:18,5624.90,5624.90,5624.90,5624.90,3914,74,746,
2004-10-27_11:19,5619.36,5619.36,5619.36,5619.36,4213,85,825,
2004-10-27_11:20,5616.89,5616.89,5616.89,5616.89,5825,129,946,
2004-10-27_11:21,5615.52,5615.52,5615.52,5615.52,6377,153,1245,
2004-10-27_11:22,5608.13,5608.13,5608.13,5608.13,6581,179,1253,
2004-10-27_11:23,5617.23,5617.23,5617.23,5617.23,5747,105,987,
2004-10-27_11:24,5609.73,5609.73,5609.73,5609.73,5356,101,942,
2004-10-27_11:25,5614.47,5614.47,5614.47,5614.47,5041,99,925,
2004-10-27_11:26,5614.13,5614.13,5614.13,5614.13,6076,129,1033,
2004-10-27_11:27,5617.68,5617.68,5617.68,5617.68,5795,126,930,
2004-10-27_11:28,5616.57,5616.57,5616.57,5616.57,4844,96,921,
2004-10-27_11:29,5619.26,5619.26,5619.26,5619.26,5393,100,985,
2004-10-27_11:30,5613.24,5613.24,5613.24,5613.24,5056,95,898,
2004-10-27_11:31,5615.29,5615.29,5615.29,5615.29,4635,97,932,
2004-10-27_11:32,5616.56,5616.56,5616.56,5616.56,4928,97,874,
2004-10-27_11:33,5619.02,5619.02,5619.02,5619.02,5736,127,890,
2004-10-27_11:34,5616.12,5616.12,5616.12,5616.12,4812,92,813,
2004-10-27_11:35,5619.03,5619.03,5619.03,5619.03,4665,96,914,
2004-10-27_11:36,5619.69,5619.69,5619.69,5619.69,4547,90,840,
2004-10-27_11:37,5622.31,5622.31,5622.31,5622.31,3559,68,777,
2004-10-27_11:38,5621.85,5621.85,5621.85,5621.85,4498,88,825,
2004-10-27_11:39,5624.37,5624.37,5624.37,5624.37,4253,79,738,
2004-10-27_11:40,5623.64,5623.64,5623.64,5623.64,5158,116,925,
2004-10-27_11:41,5626.53,5626.53,5626.53,5626.53,5277,124,930,
2004-10-27_11:42,5626.29,5626.29,5626.29,5626.29,5260,106,898,
2004-10-27_11:43,5626.06,5626.06,5626.06,5626.06,7193,167,1194,
2004-10-27_11:44,5627.91,5627.91,5627.91,5627.91,7930,172,1253,
2004-10-27_11:45,5626.82,5626.82,5626.82,5626.82,9108,200,1521,
2004-10-27_11:46,5632.62,5632.62,5632.62,5632.62,8319,165,1263,
2004-10-27_11:47,5632.70,5632.70,5632.70,5632.70,8110,159,1514,
2004-10-27_11:48,5632.94,5632.94,5632.94,5632.94,10146,239,1521,
2004-10-27_11:49,5634.70,5634.70,5634.70,5634.70,8524,205,1477,
2004-10-27_11:50,5636.35,5636.35,5636.35,5636.35,10713,226,1585,
2004-10-27_11:51,5639.84,5639.84,5639.84,5639.84,8137,180,1370,
2004-10-27_11:52,5639.71,5639.71,5639.71,5639.71,9695,209,1552,
2004-10-27_11:53,5641.20,5641.20,5641.20,5641.20,9252,201,1517,
2004-10-27_11:54,5642.43,5642.43,5642.43,5642.43,10999,209,1634,
2004-10-27_11:55,5642.84,5642.84,5642.84,5642.84,7931,146,1308,
2004-10-27_11:56,5639.28,5639.28,5639.28,5639.28,8156,187,1645,
2004-10-27_11:57,5638.15,5638.15,5638.15,5638.15,6371,140,1218,
2004-10-27_11:58,5640.29,5640.29,5640.29,5640.29,7282,142,1289,
2004-10-27_11:59,5639.00,5639.00,5639.00,5639.00,7182,136,1189,
2004-10-27_12:00,5636.97,5636.97,5636.97,5636.97,5108,113,992,
2004-10-27_12:01,5640.38,5640.38,5640.38,5640.38,7615,249,1329,
2004-10-27_12:02,5644.02,5644.02,5644.02,5644.02,5641,111,978,
2004-10-27_12:03,5644.52,5644.52,5644.52,5644.52,4635,95,934,
2004-10-27_12:04,5642.46,5642.46,5642.46,5642.46,6311,136,1192,
2004-10-27_12:05,5648.69,5648.69,5648.69,5648.69,6741,143,1290,
2004-10-27_12:06,5652.00,5652.00,5652.00,5652.00,10788,200,1407,
2004-10-27_12:07,5651.18,5651.18,5651.18,5651.18,9971,190,1506,
2004-10-27_12:08,5650.38,5650.38,5650.38,5650.38,8681,178,1469,
2004-10-27_12:09,5648.45,5648.45,5648.45,5648.45,8137,168,1391,
2004-10-27_12:10,5649.13,5649.13,5649.13,5649.13,5793,124,1145,
2004-10-27_12:11,5651.36,5651.36,5651.36,5651.36,5958,129,1161,
2004-10-27_12:12,5649.58,5649.58,5649.58,5649.58,4917,117,1046,
2004-10-27_12:13,5645.87,5645.87,5645.87,5645.87,5386,136,1013,
2004-10-27_12:14,5648.89,5648.89,5648.89,5648.89,5337,108,986,
2004-10-27_12:15,5647.77,5647.77,5647.77,5647.77,5012,107,937,
2004-10-27_12:16,5645.44,5645.44,5645.44,5645.44,4937,121,1000,
2004-10-27_12:17,5644.28,5644.28,5644.28,5644.28,5540,109,937,
2004-10-27_12:18,5644.61,5644.61,5644.61,5644.61,4675,91,929,
2004-10-27_12:19,5646.48,5646.48,5646.48,5646.48,6122,153,1107,
2004-10-27_12:20,5641.31,5641.31,5641.31,5641.31,6896,111,1019,
2004-10-27_12:21,5639.84,5639.84,5639.84,5639.84,5546,129,1015,
2004-10-27_12:22,5641.49,5641.49,5641.49,5641.49,5565,121,1109,
2004-10-27_12:23,5643.35,5643.35,5643.35,5643.35,6131,138,1103,
2004-10-27_12:24,5639.19,5639.19,5639.19,5639.19,4130,86,830,
2004-10-27_12:25,5640.07,5640.07,5640.07,5640.07,4763,105,877,
2004-10-27_12:26,5631.57,5631.57,5631.57,5631.57,6105,148,1185,
2004-10-27_12:27,5638.66,5638.66,5638.66,5638.66,5702,98,951,
2004-10-27_12:28,5637.11,5637.11,5637.11,5637.11,5906,114,1091,
2004-10-27_12:29,5629.10,5629.10,5629.10,5629.10,5268,123,1108,
2004-10-27_12:30,5637.17,5637.17,5637.17,5637.17,4840,95,966,
2004-10-27_12:31,5635.88,5635.88,5635.88,5635.88,5395,125,1055,
2004-10-27_12:32,5632.45,5632.45,5632.45,5632.45,5241,121,1008,
2004-10-27_12:33,5634.97,5634.97,5634.97,5634.97,4534,91,874,
2004-10-27_12:34,5637.46,5637.46,5637.46,5637.46,4718,92,994,
2004-10-27_12:35,5636.18,5636.18,5636.18,5636.18,4063,79,845,
2004-10-27_12:36,5637.58,5637.58,5637.58,5637.58,4062,72,808,
2004-10-27_12:37,5635.44,5635.44,5635.44,5635.44,3555,63,731,
2004-10-27_12:38,5638.26,5638.26,5638.26,5638.26,4944,113,949,
2004-10-27_12:39,5638.08,5638.08,5638.08,5638.08,5432,115,998,
2004-10-27_12:40,5636.51,5636.51,5636.51,5636.51,4188,85,858,
2004-10-27_12:41,5638.78,5638.78,5638.78,5638.78,5343,109,1088,
2004-10-27_12:42,5638.54,5638.54,5638.54,5638.54,5107,88,990,
2004-10-27_12:43,5641.36,5641.36,5641.36,5641.36,5070,113,1046,
2004-10-27_12:44,5636.16,5636.16,5636.16,5636.16,4804,105,956,
2004-10-27_12:45,5641.26,5641.26,5641.26,5641.26,5250,101,933,
2004-10-27_12:46,5641.05,5641.05,5641.05,5641.05,4728,90,934,
2004-10-27_12:47,5639.20,5639.20,5639.20,5639.20,6615,118,1090,
2004-10-27_12:48,5641.44,5641.44,5641.44,5641.44,4677,92,931,
2004-10-27_12:49,5639.41,5639.41,5639.41,5639.41,4428,94,918,
2004-10-27_12:50,5640.54,5640.54,5640.54,5640.54,5141,116,1002,
2004-10-27_12:51,5643.95,5643.95,5643.95,5643.95,6356,130,1096,
2004-10-27_12:52,5640.44,5640.44,5640.44,5640.44,4880,100,961,
2004-10-27_12:53,5642.95,5642.95,5642.95,5642.95,4453,106,1061,
2004-10-27_12:54,5641.85,5641.85,5641.85,5641.85,4692,97,1045,
2004-10-27_12:55,5643.10,5643.10,5643.10,5643.10,6244,139,1236,
2004-10-27_12:56,5648.27,5648.27,5648.27,5648.27,8702,196,1489,
2004-10-27_12:57,5648.13,5648.13,5648.13,5648.13,8494,185,1798,
2004-10-27_12:58,5650.40,5650.40,5650.40,5650.40,11434,256,1981,
2004-10-27_12:59,5654.51,5654.51,5654.51,5654.51,12495,263,2372,
2004-10-27_13:00,5655.79,5655.79,5655.79,5655.79,12980,277,2384,
2004-10-27_13:01,5664.40,5664.40,5664.40,5664.40,18856,410,3267,
2004-10-27_13:02,5669.34,5669.34,5669.34,5669.34,20265,414,3242,
2004-10-27_13:03,5670.12,5670.12,5670.12,5670.12,18643,384,3290,
2004-10-27_13:04,5673.99,5673.99,5673.99,5673.99,19114,452,3306,
2004-10-27_13:05,5675.57,5675.57,5675.57,5675.57,16829,369,3045,
2004-10-27_13:06,5676.67,5676.67,5676.67,5676.67,17856,387,2924,
2004-10-27_13:07,5676.94,5676.94,5676.94,5676.94,16355,339,2963,
2004-10-27_13:08,5675.52,5675.52,5675.52,5675.52,13325,304,2698,
2004-10-27_13:09,5668.75,5668.75,5668.75,5668.75,13013,298,2794,
2004-10-27_13:10,5670.34,5670.34,5670.34,5670.34,14325,305,2471,
2004-10-27_13:11,5665.39,5665.39,5665.39,5665.39,11853,248,2183,
2004-10-27_13:12,5667.12,5667.12,5667.12,5667.12,12032,279,2204,
2004-10-27_13:13,5665.07,5665.07,5665.07,5665.07,12401,278,2198,
2004-10-27_13:14,5665.98,5665.98,5665.98,5665.98,8671,164,1675,
2004-10-27_13:15,5662.02,5662.02,5662.02,5662.02,9394,186,1783,
2004-10-27_13:16,5657.37,5657.37,5657.37,5657.37,9381,195,1800,
2004-10-27_13:17,5660.43,5660.43,5660.43,5660.43,11742,239,1979,
2004-10-27_13:18,5656.35,5656.35,5656.35,5656.35,9277,186,1862,
2004-10-27_13:19,5656.73,5656.73,5656.73,5656.73,11964,252,2320,
2004-10-27_13:20,5651.08,5651.08,5651.08,5651.08,12022,254,2231,
2004-10-27_13:21,5659.77,5659.77,5659.77,5659.77,13350,288,2315,
2004-10-27_13:22,5657.10,5657.10,5657.10,5657.10,11868,210,2238,
2004-10-27_13:23,5661.52,5661.52,5661.52,5661.52,12661,256,2523,
2004-10-27_13:24,5658.90,5658.90,5658.90,5658.90,18467,336,3026,
2004-10-27_13:25,5656.48,5656.48,5656.48,5656.48,18976,316,2965,
2004-10-27_13:26,5656.47,5656.47,5656.47,5656.47,0,0,0,
2004-10-27_13:27,5656.47,5656.47,5656.47,5656.47,0,0,0,
2004-10-27_13:28,5656.47,5656.47,5656.47,5656.47,0,0,0,
2004-10-27_13:29,5656.47,5656.47,5656.47,5656.47,0,0,0,
2004-10-27_13:30,5650.97,5650.97,5650.97,5650.97,137621,2860,23271,
2004-10-28_09:01,5723.66,5723.66,5723.66,5723.66,113456,2357,19590,
2004-10-28_09:02,5725.27,5725.27,5725.27,5725.27,37707,838,6651,
2004-10-28_09:03,5724.50,5724.50,5724.50,5724.50,43914,887,6376,
2004-10-28_09:04,5721.26,5721.26,5721.26,5721.26,35952,739,6018,
2004-10-28_09:05,5722.02,5722.02,5722.02,5722.02,32253,646,5485,
2004-10-28_09:06,5720.89,5720.89,5720.89,5720.89,29230,607,4894,
2004-10-28_09:07,5715.34,5715.34,5715.34,5715.34,27010,543,4683,
2004-10-28_09:08,5715.01,5715.01,5715.01,5715.01,23733,516,4449,
2004-10-28_09:09,5713.94,5713.94,5713.94,5713.94,21075,446,3952,
2004-10-28_09:10,5715.21,5715.21,5715.21,5715.21,22872,494,4159,
2004-10-28_09:11,5715.75,5715.75,5715.75,5715.75,24056,488,4075,
2004-10-28_09:12,5714.01,5714.01,5714.01,5714.01,20196,441,3765,
2004-10-28_09:13,5716.07,5716.07,5716.07,5716.07,17578,403,3451,
2004-10-28_09:14,5722.34,5722.34,5722.34,5722.34,21337,505,3787,
2004-10-28_09:15,5719.33,5719.33,5719.33,5719.33,20406,467,3616,
2004-10-28_09:16,5721.34,5721.34,5721.34,5721.34,21855,499,3597,
2004-10-28_09:17,5721.48,5721.48,5721.48,5721.48,20090,447,3489,
2004-10-28_09:18,5716.30,5716.30,5716.30,5716.30,21448,472,3712,
2004-10-28_09:19,5713.19,5713.19,5713.19,5713.19,18221,389,3371,
2004-10-28_09:20,5709.53,5709.53,5709.53,5709.53,18530,422,3345,
2004-10-28_09:21,5705.16,5705.16,5705.16,5705.16,19162,422,3401,
2004-10-28_09:22,5701.57,5701.57,5701.57,5701.57,17493,366,3081,
2004-10-28_09:23,5703.41,5703.41,5703.41,5703.41,16458,348,3156,
2004-10-28_09:24,5701.84,5701.84,5701.84,5701.84,20006,452,3408,
2004-10-28_09:25,5702.71,5702.71,5702.71,5702.71,16171,320,2737,
2004-10-28_09:26,5702.48,5702.48,5702.48,5702.48,16957,343,2733,
2004-10-28_09:27,5701.37,5701.37,5701.37,5701.37,13672,305,2187,
2004-10-28_09:28,5702.91,5702.91,5702.91,5702.91,13211,281,2442,
2004-10-28_09:29,5710.97,5710.97,5710.97,5710.97,13354,294,2334,
2004-10-28_09:30,5713.68,5713.68,5713.68,5713.68,11047,227,2204,
2004-10-28_09:31,5710.81,5710.81,5710.81,5710.81,14106,311,2575,
2004-10-28_09:32,5718.23,5718.23,5718.23,5718.23,12878,273,2377,
2004-10-28_09:33,5717.91,5717.91,5717.91,5717.91,17953,413,2922,
2004-10-28_09:34,5722.39,5722.39,5722.39,5722.39,14355,328,2577,
2004-10-28_09:35,5720.75,5720.75,5720.75,5720.75,18178,353,3053,
2004-10-28_09:36,5720.33,5720.33,5720.33,5720.33,17255,349,2853,
2004-10-28_09:37,5722.76,5722.76,5722.76,5722.76,16822,338,2889,
2004-10-28_09:38,5720.80,5720.80,5720.80,5720.80,15007,289,2528,
2004-10-28_09:39,5714.18,5714.18,5714.18,5714.18,14694,319,2621,
2004-10-28_09:40,5713.74,5713.74,5713.74,5713.74,12544,258,2328,
2004-10-28_09:41,5714.49,5714.49,5714.49,5714.49,11475,254,2196,
2004-10-28_09:42,5711.18,5711.18,5711.18,5711.18,11032,217,2192,
2004-10-28_09:43,5707.72,5707.72,5707.72,5707.72,14964,285,2072,
2004-10-28_09:44,5704.39,5704.39,5704.39,5704.39,11122,218,2282,
2004-10-28_09:45,5703.54,5703.54,5703.54,5703.54,14482,344,2464,
2004-10-28_09:46,5707.29,5707.29,5707.29,5707.29,11520,269,2179,
2004-10-28_09:47,5702.25,5702.25,5702.25,5702.25,15410,341,2661,
2004-10-28_09:48,5703.60,5703.60,5703.60,5703.60,12142,247,2220,
2004-10-28_09:49,5704.85,5704.85,5704.85,5704.85,9427,200,1868,
2004-10-28_09:50,5700.34,5700.34,5700.34,5700.34,9729,211,1775,
2004-10-28_09:51,5697.72,5697.72,5697.72,5697.72,10027,228,1998,
2004-10-28_09:52,5700.49,5700.49,5700.49,5700.49,7528,158,1641,
2004-10-28_09:53,5704.27,5704.27,5704.27,5704.27,8486,170,1648,
2004-10-28_09:54,5704.68,5704.68,5704.68,5704.68,7963,175,1540,
2004-10-28_09:55,5702.80,5702.80,5702.80,5702.80,7392,153,1627,
2004-10-28_09:56,5705.46,5705.46,5705.46,5705.46,8236,166,1501,
2004-10-28_09:57,5705.70,5705.70,5705.70,5705.70,9652,198,1491,
2004-10-28_09:58,5707.45,5707.45,5707.45,5707.45,9183,206,1544,
2004-10-28_09:59,5703.03,5703.03,5703.03,5703.03,10089,193,1581,
2004-10-28_10:00,5705.51,5705.51,5705.51,5705.51,9561,193,1668,
2004-10-28_10:01,5699.71,5699.71,5699.71,5699.71,9838,188,1692,
2004-10-28_10:02,5696.60,5696.60,5696.60,5696.60,10108,210,1754,
2004-10-28_10:03,5696.46,5696.46,5696.46,5696.46,9486,209,1778,
2004-10-28_10:04,5698.71,5698.71,5698.71,5698.71,10112,207,1759,
2004-10-28_10:05,5697.27,5697.27,5697.27,5697.27,11509,273,2151,
2004-10-28_10:06,5696.01,5696.01,5696.01,5696.01,10859,248,2023,
2004-10-28_10:07,5696.60,5696.60,5696.60,5696.60,10728,229,1999,
2004-10-28_10:08,5690.61,5690.61,5690.61,5690.61,11205,255,1986,
2004-10-28_10:09,5694.94,5694.94,5694.94,5694.94,14046,307,2175,
2004-10-28_10:10,5694.05,5694.05,5694.05,5694.05,11217,243,1826,
2004-10-28_10:11,5696.13,5696.13,5696.13,5696.13,8732,163,1488,
2004-10-28_10:12,5696.80,5696.80,5696.80,5696.80,6583,133,1302,
2004-10-28_10:13,5691.90,5691.90,5691.90,5691.90,6491,144,1220,
2004-10-28_10:14,5694.84,5694.84,5694.84,5694.84,8282,180,1308,
2004-10-28_10:15,5697.02,5697.02,5697.02,5697.02,7415,151,1064,
2004-10-28_10:16,5694.53,5694.53,5694.53,5694.53,7477,167,1067,
2004-10-28_10:17,5690.36,5690.36,5690.36,5690.36,7142,165,1205,
2004-10-28_10:18,5695.52,5695.52,5695.52,5695.52,7445,163,1119,
2004-10-28_10:19,5696.80,5696.80,5696.80,5696.80,7530,164,1212,
2004-10-28_10:20,5694.26,5694.26,5694.26,5694.26,6561,133,1112,
2004-10-28_10:21,5690.03,5690.03,5690.03,5690.03,7539,159,1287,
2004-10-28_10:22,5693.41,5693.41,5693.41,5693.41,5904,121,1020,
2004-10-28_10:23,5696.91,5696.91,5696.91,5696.91,6662,158,1050,
2004-10-28_10:24,5695.21,5695.21,5695.21,5695.21,6816,141,1148,
2004-10-28_10:25,5697.54,5697.54,5697.54,5697.54,6023,144,1183,
2004-10-28_10:26,5698.03,5698.03,5698.03,5698.03,6241,126,1139,
2004-10-28_10:27,5700.69,5700.69,5700.69,5700.69,8388,167,1205,
2004-10-28_10:28,5701.63,5701.63,5701.63,5701.63,9119,162,1313,
2004-10-28_10:29,5704.12,5704.12,5704.12,5704.12,7196,140,1288,
2004-10-28_10:30,5705.38,5705.38,5705.38,5705.38,10936,279,1768,
2004-10-28_10:31,5708.27,5708.27,5708.27,5708.27,11830,259,1836,
2004-10-28_10:32,5708.33,5708.33,5708.33,5708.33,11256,234,1695,
2004-10-28_10:33,5710.29,5710.29,5710.29,5710.29,12614,293,1931,
2004-10-28_10:34,5709.60,5709.60,5709.60,5709.60,11864,267,1888,
2004-10-28_10:35,5714.68,5714.68,5714.68,5714.68,8687,206,1563,
2004-10-28_10:36,5714.30,5714.30,5714.30,5714.30,11609,280,2009,
2004-10-28_10:37,5716.41,5716.41,5716.41,5716.41,8990,201,1674,
2004-10-28_10:38,5718.22,5718.22,5718.22,5718.22,9000,205,1474,
2004-10-28_10:39,5716.35,5716.35,5716.35,5716.35,7842,193,1498,
2004-10-28_10:40,5716.42,5716.42,5716.42,5716.42,7058,145,1416,
2004-10-28_10:41,5719.05,5719.05,5719.05,5719.05,7010,141,1404,
2004-10-28_10:42,5715.51,5715.51,5715.51,5715.51,7234,139,1188,
2004-10-28_10:43,5714.30,5714.30,5714.30,5714.30,5472,126,1061,
2004-10-28_10:44,5713.13,5713.13,5713.13,5713.13,5938,147,1200,
2004-10-28_10:45,5714.43,5714.43,5714.43,5714.43,6596,139,1192,
2004-10-28_10:46,5715.68,5715.68,5715.68,5715.68,6160,140,1139,
2004-10-28_10:47,5714.37,5714.37,5714.37,5714.37,5773,136,1049,
2004-10-28_10:48,5714.07,5714.07,5714.07,5714.07,5958,134,1140,
2004-10-28_10:49,5712.18,5712.18,5712.18,5712.18,6569,127,1040,
2004-10-28_10:50,5711.18,5711.18,5711.18,5711.18,6226,129,1051,
2004-10-28_10:51,5713.54,5713.54,5713.54,5713.54,6431,150,1049,
2004-10-28_10:52,5710.37,5710.37,5710.37,5710.37,5655,125,1041,
2004-10-28_10:53,5711.67,5711.67,5711.67,5711.67,4847,117,1026,
2004-10-28_10:54,5711.06,5711.06,5711.06,5711.06,5554,120,1153,
2004-10-28_10:55,5710.68,5710.68,5710.68,5710.68,5684,117,1075,
2004-10-28_10:56,5709.83,5709.83,5709.83,5709.83,5267,107,1024,
2004-10-28_10:57,5707.89,5707.89,5707.89,5707.89,7753,153,1389,
2004-10-28_10:58,5710.52,5710.52,5710.52,5710.52,10108,190,1707,
2004-10-28_10:59,5705.47,5705.47,5705.47,5705.47,11510,205,2027,
2004-10-28_11:00,5706.81,5706.81,5706.81,5706.81,14778,266,2433,
2004-10-28_11:01,5705.44,5705.44,5705.44,5705.44,15091,268,2564,
2004-10-28_11:02,5705.85,5705.85,5705.85,5705.85,13453,240,2267,
2004-10-28_11:03,5700.26,5700.26,5700.26,5700.26,11768,222,1992,
2004-10-28_11:04,5701.55,5701.55,5701.55,5701.55,11475,218,1963,
2004-10-28_11:05,5695.45,5695.45,5695.45,5695.45,10823,204,1719,
2004-10-28_11:06,5700.35,5700.35,5700.35,5700.35,10875,206,1673,
2004-10-28_11:07,5700.48,5700.48,5700.48,5700.48,8465,164,1519,
2004-10-28_11:08,5696.17,5696.17,5696.17,5696.17,8500,166,1503,
2004-10-28_11:09,5699.33,5699.33,5699.33,5699.33,6214,120,1141,
2004-10-28_11:10,5701.76,5701.76,5701.76,5701.76,6033,119,1189,
2004-10-28_11:11,5700.43,5700.43,5700.43,5700.43,7879,163,1288,
2004-10-28_11:12,5703.80,5703.80,5703.80,5703.80,7017,141,1224,
2004-10-28_11:13,5703.02,5703.02,5703.02,5703.02,6958,137,1147,
2004-10-28_11:14,5703.25,5703.25,5703.25,5703.25,7145,170,1394,
2004-10-28_11:15,5702.36,5702.36,5702.36,5702.36,9170,199,1626,
2004-10-28_11:16,5701.87,5701.87,5701.87,5701.87,7435,161,1445,
2004-10-28_11:17,5701.52,5701.52,5701.52,5701.52,5437,114,1047,
2004-10-28_11:18,5704.04,5704.04,5704.04,5704.04,6851,176,1249,
2004-10-28_11:19,5703.24,5703.24,5703.24,5703.24,7590,150,1232,
2004-10-28_11:20,5702.63,5702.63,5702.63,5702.63,7410,172,1221,
2004-10-28_11:21,5702.22,5702.22,5702.22,5702.22,7166,190,1323,
2004-10-28_11:22,5702.11,5702.11,5702.11,5702.11,7356,157,1557,
2004-10-28_11:23,5705.42,5705.42,5705.42,5705.42,6612,157,1204,
2004-10-28_11:24,5702.91,5702.91,5702.91,5702.91,7765,153,1389,
2004-10-28_11:25,5704.79,5704.79,5704.79,5704.79,6812,153,1324,
2004-10-28_11:26,5703.01,5703.01,5703.01,5703.01,8958,227,1597,
2004-10-28_11:27,5703.33,5703.33,5703.33,5703.33,10091,209,1647,
2004-10-28_11:28,5700.46,5700.46,5700.46,5700.46,9131,217,1669,
2004-10-28_11:29,5699.10,5699.10,5699.10,5699.10,10451,205,1750,
2004-10-28_11:30,5700.93,5700.93,5700.93,5700.93,10761,250,2030,
2004-10-28_11:31,5700.73,5700.73,5700.73,5700.73,10300,221,1772,
2004-10-28_11:32,5698.33,5698.33,5698.33,5698.33,9051,181,1668,
2004-10-28_11:33,5698.56,5698.56,5698.56,5698.56,7308,133,1399,
2004-10-28_11:34,5699.39,5699.39,5699.39,5699.39,7709,158,1452,
2004-10-28_11:35,5698.45,5698.45,5698.45,5698.45,7507,153,1504,
2004-10-28_11:36,5695.45,5695.45,5695.45,5695.45,7335,139,1296,
2004-10-28_11:37,5698.90,5698.90,5698.90,5698.90,7189,133,1234,
2004-10-28_11:38,5695.32,5695.32,5695.32,5695.32,9123,248,1530,
2004-10-28_11:39,5698.34,5698.34,5698.34,5698.34,7852,146,1282,
2004-10-28_11:40,5696.80,5696.80,5696.80,5696.80,8138,166,1227,
2004-10-28_11:41,5698.06,5698.06,5698.06,5698.06,7096,173,1289,
2004-10-28_11:42,5699.84,5699.84,5699.84,5699.84,9768,202,1489,
2004-10-28_11:43,5699.61,5699.61,5699.61,5699.61,9185,181,1498,
2004-10-28_11:44,5700.94,5700.94,5700.94,5700.94,8325,169,1443,
2004-10-28_11:45,5701.82,5701.82,5701.82,5701.82,9686,193,1678,
2004-10-28_11:46,5703.66,5703.66,5703.66,5703.66,9531,191,1609,
2004-10-28_11:47,5705.50,5705.50,5705.50,5705.50,13837,263,2053,
2004-10-28_11:48,5706.35,5706.35,5706.35,5706.35,18321,366,2973,
2004-10-28_11:49,5710.72,5710.72,5710.72,5710.72,21002,444,3291,
2004-10-28_11:50,5714.96,5714.96,5714.96,5714.96,18243,446,2914,
2004-10-28_11:51,5713.27,5713.27,5713.27,5713.27,13438,310,2294,
2004-10-28_11:52,5716.76,5716.76,5716.76,5716.76,10432,225,1792,
2004-10-28_11:53,5713.39,5713.39,5713.39,5713.39,9750,213,1693,
2004-10-28_11:54,5715.36,5715.36,5715.36,5715.36,7628,167,1446,
2004-10-28_11:55,5713.63,5713.63,5713.63,5713.63,8505,173,1313,
2004-10-28_11:56,5712.04,5712.04,5712.04,5712.04,7750,149,1268,
2004-10-28_11:57,5715.01,5715.01,5715.01,5715.01,6859,138,1144,
2004-10-28_11:58,5709.92,5709.92,5709.92,5709.92,7081,129,1192,
2004-10-28_11:59,5712.86,5712.86,5712.86,5712.86,5915,140,1096,
2004-10-28_12:00,5714.59,5714.59,5714.59,5714.59,5504,136,1024,
2004-10-28_12:01,5714.76,5714.76,5714.76,5714.76,6803,158,1132,
2004-10-28_12:02,5717.03,5717.03,5717.03,5717.03,9720,196,1478,
2004-10-28_12:03,5718.43,5718.43,5718.43,5718.43,11682,227,1844,
2004-10-28_12:04,5720.82,5720.82,5720.82,5720.82,13319,299,2134,
2004-10-28_12:05,5725.16,5725.16,5725.16,5725.16,12568,304,2192,
2004-10-28_12:06,5723.76,5723.76,5723.76,5723.76,14603,317,2196,
2004-10-28_12:07,5727.32,5727.32,5727.32,5727.32,9063,226,1813,
2004-10-28_12:08,5726.24,5726.24,5726.24,5726.24,8847,178,1558,
2004-10-28_12:09,5725.13,5725.13,5725.13,5725.13,8520,158,1319,
2004-10-28_12:10,5724.76,5724.76,5724.76,5724.76,6505,140,1316,
2004-10-28_12:11,5723.69,5723.69,5723.69,5723.69,5771,127,1130,
2004-10-28_12:12,5725.50,5725.50,5725.50,5725.50,7257,132,1296,
2004-10-28_12:13,5724.64,5724.64,5724.64,5724.64,6973,147,1379,
2004-10-28_12:14,5721.86,5721.86,5721.86,5721.86,6776,167,1299,
2004-10-28_12:15,5722.09,5722.09,5722.09,5722.09,6230,131,1225,
2004-10-28_12:16,5720.59,5720.59,5720.59,5720.59,9838,220,1450,
2004-10-28_12:17,5723.54,5723.54,5723.54,5723.54,7516,165,1321,
2004-10-28_12:18,5723.89,5723.89,5723.89,5723.89,10238,234,1478,
2004-10-28_12:19,5725.53,5725.53,5725.53,5725.53,8432,173,1290,
2004-10-28_12:20,5726.66,5726.66,5726.66,5726.66,10185,192,1572,
2004-10-28_12:21,5724.59,5724.59,5724.59,5724.59,10288,214,1635,
2004-10-28_12:22,5727.17,5727.17,5727.17,5727.17,10162,202,1586,
2004-10-28_12:23,5730.75,5730.75,5730.75,5730.75,10622,216,1554,
2004-10-28_12:24,5730.44,5730.44,5730.44,5730.44,12032,222,1679,
2004-10-28_12:25,5731.51,5731.51,5731.51,5731.51,8600,143,1373,
2004-10-28_12:26,5732.26,5732.26,5732.26,5732.26,8108,170,1433,
2004-10-28_12:27,5730.32,5730.32,5730.32,5730.32,11488,225,1570,
2004-10-28_12:28,5732.83,5732.83,5732.83,5732.83,7588,160,1400,
2004-10-28_12:29,5729.25,5729.25,5729.25,5729.25,7066,142,1305,
2004-10-28_12:30,5730.25,5730.25,5730.25,5730.25,7225,145,1432,
2004-10-28_12:31,5723.88,5723.88,5723.88,5723.88,7329,162,1338,
2004-10-28_12:32,5729.38,5729.38,5729.38,5729.38,6414,125,1184,
2004-10-28_12:33,5727.25,5727.25,5727.25,5727.25,7578,170,1352,
2004-10-28_12:34,5726.70,5726.70,5726.70,5726.70,8588,169,1438,
2004-10-28_12:35,5728.07,5728.07,5728.07,5728.07,7727,189,1432,
2004-10-28_12:36,5726.01,5726.01,5726.01,5726.01,10112,214,1565,
2004-10-28_12:37,5725.38,5725.38,5725.38,5725.38,9580,208,1548,
2004-10-28_12:38,5727.42,5727.42,5727.42,5727.42,7040,155,1363,
2004-10-28_12:39,5728.02,5728.02,5728.02,5728.02,7061,144,1271,
2004-10-28_12:40,5724.55,5724.55,5724.55,5724.55,7640,189,1194,
2004-10-28_12:41,5726.35,5726.35,5726.35,5726.35,6535,138,1214,
2004-10-28_12:42,5726.44,5726.44,5726.44,5726.44,5808,150,1044,
2004-10-28_12:43,5726.47,5726.47,5726.47,5726.47,5570,129,1180,
2004-10-28_12:44,5726.69,5726.69,5726.69,5726.69,5215,110,1035,
2004-10-28_12:45,5730.74,5730.74,5730.74,5730.74,5920,132,1046,
2004-10-28_12:46,5730.29,5730.29,5730.29,5730.29,6296,143,1172,
2004-10-28_12:47,5729.16,5729.16,5729.16,5729.16,8063,170,1358,
2004-10-28_12:48,5730.97,5730.97,5730.97,5730.97,6174,139,1089,
2004-10-28_12:49,5725.98,5725.98,5725.98,5725.98,8560,189,1381,
2004-10-28_12:50,5726.89,5726.89,5726.89,5726.89,5739,118,1161,
2004-10-28_12:51,5730.01,5730.01,5730.01,5730.01,4997,108,1075,
2004-10-28_12:52,5728.68,5728.68,5728.68,5728.68,6735,126,1099,
2004-10-28_12:53,5727.32,5727.32,5727.32,5727.32,6605,133,1188,
2004-10-28_12:54,5728.59,5728.59,5728.59,5728.59,5924,117,1088,
2004-10-28_12:55,5729.40,5729.40,5729.40,5729.40,6995,164,1286,
2004-10-28_12:56,5728.34,5728.34,5728.34,5728.34,6767,143,1219,
2004-10-28_12:57,5727.77,5727.77,5727.77,5727.77,7452,154,1345,
2004-10-28_12:58,5731.06,5731.06,5731.06,5731.06,7023,156,1324,
2004-10-28_12:59,5728.73,5728.73,5728.73,5728.73,8431,206,1403,
2004-10-28_13:00,5728.67,5728.67,5728.67,5728.67,6961,154,1400,
2004-10-28_13:01,5735.24,5735.24,5735.24,5735.24,8065,185,1505,
2004-10-28_13:02,5731.13,5731.13,5731.13,5731.13,8248,171,1418,
2004-10-28_13:03,5731.33,5731.33,5731.33,5731.33,10580,238,1794,
2004-10-28_13:04,5734.12,5734.12,5734.12,5734.12,10308,217,1729,
2004-10-28_13:05,5733.65,5733.65,5733.65,5733.65,8466,172,1512,
2004-10-28_13:06,5732.33,5732.33,5732.33,5732.33,8819,175,1672,
2004-10-28_13:07,5730.99,5730.99,5730.99,5730.99,8913,195,1508,
2004-10-28_13:08,5732.93,5732.93,5732.93,5732.93,9681,247,1734,
2004-10-28_13:09,5733.80,5733.80,5733.80,5733.80,11548,237,1949,
2004-10-28_13:10,5729.29,5729.29,5729.29,5729.29,11124,228,1915,
2004-10-28_13:11,5726.68,5726.68,5726.68,5726.68,14373,389,2482,
2004-10-28_13:12,5730.76,5730.76,5730.76,5730.76,12104,302,2257,
2004-10-28_13:13,5729.42,5729.42,5729.42,5729.42,11968,284,2163,
2004-10-28_13:14,5732.75,5732.75,5732.75,5732.75,12053,271,2000,
2004-10-28_13:15,5733.72,5733.72,5733.72,5733.72,9193,200,1828,
2004-10-28_13:16,5733.76,5733.76,5733.76,5733.76,11008,234,1773,
2004-10-28_13:17,5734.31,5734.31,5734.31,5734.31,9402,199,1737,
2004-10-28_13:18,5730.96,5730.96,5730.96,5730.96,10114,230,1955,
2004-10-28_13:19,5731.55,5731.55,5731.55,5731.55,10631,259,2028,
2004-10-28_13:20,5733.37,5733.37,5733.37,5733.37,11693,261,2118,
2004-10-28_13:21,5732.22,5732.22,5732.22,5732.22,12943,286,2166,
2004-10-28_13:22,5730.76,5730.76,5730.76,5730.76,13746,296,2424,
2004-10-28_13:23,5727.47,5727.47,5727.47,5727.47,14611,291,2601,
2004-10-28_13:24,5731.51,5731.51,5731.51,5731.51,17992,416,3157,
2004-10-28_13:25,5729.02,5729.02,5729.02,5729.02,23891,504,4405,
2004-10-28_13:26,5729.02,5729.02,5729.02,5729.02,0,0,0,
2004-10-28_13:27,5729.02,5729.02,5729.02,5729.02,0,0,0,
2004-10-28_13:28,5729.02,5729.02,5729.02,5729.02,0,0,0,
2004-10-28_13:29,5729.02,5729.02,5729.02,5729.02,0,0,0,
2004-10-28_13:30,5695.56,5695.56,5695.56,5695.56,365791,9457,30160,
2004-10-29_09:01,5693.11,5693.11,5693.11,5693.11,84479,1724,15224,
2004-10-29_09:02,5687.48,5687.48,5687.48,5687.48,22905,492,4427,
2004-10-29_09:03,5686.42,5686.42,5686.42,5686.42,24942,571,4649,
2004-10-29_09:04,5686.68,5686.68,5686.68,5686.68,28211,541,4799,
2004-10-29_09:05,5686.06,5686.06,5686.06,5686.06,28696,650,4806,
2004-10-29_09:06,5683.50,5683.50,5683.50,5683.50,32260,675,5575,
2004-10-29_09:07,5682.78,5682.78,5682.78,5682.78,27579,566,4910,
2004-10-29_09:08,5680.74,5680.74,5680.74,5680.74,28052,584,4692,
2004-10-29_09:09,5682.86,5682.86,5682.86,5682.86,24177,549,4239,
2004-10-29_09:10,5682.77,5682.77,5682.77,5682.77,25984,550,4025,
2004-10-29_09:11,5699.29,5699.29,5699.29,5699.29,25146,559,4149,
2004-10-29_09:12,5699.52,5699.52,5699.52,5699.52,27474,548,4317,
2004-10-29_09:13,5708.44,5708.44,5708.44,5708.44,27376,581,4843,
2004-10-29_09:14,5717.70,5717.70,5717.70,5717.70,30757,679,4847,
2004-10-29_09:15,5715.48,5715.48,5715.48,5715.48,26556,554,4487,
2004-10-29_09:16,5715.62,5715.62,5715.62,5715.62,25501,570,4140,
2004-10-29_09:17,5715.13,5715.13,5715.13,5715.13,25540,574,4202,
2004-10-29_09:18,5715.90,5715.90,5715.90,5715.90,21313,440,3508,
2004-10-29_09:19,5710.19,5710.19,5710.19,5710.19,19373,403,3219,
2004-10-29_09:20,5713.84,5713.84,5713.84,5713.84,15904,319,2989,
2004-10-29_09:21,5708.83,5708.83,5708.83,5708.83,15758,326,2769,
2004-10-29_09:22,5711.10,5711.10,5711.10,5711.10,14207,297,2532,
2004-10-29_09:23,5711.30,5711.30,5711.30,5711.30,13097,305,2535,
2004-10-29_09:24,5707.15,5707.15,5707.15,5707.15,12279,292,2208,
2004-10-29_09:25,5709.52,5709.52,5709.52,5709.52,12972,311,2544,
2004-10-29_09:26,5705.98,5705.98,5705.98,5705.98,12502,274,2407,
2004-10-29_09:27,5703.38,5703.38,5703.38,5703.38,14308,300,2583,
2004-10-29_09:28,5700.93,5700.93,5700.93,5700.93,15325,316,2594,
2004-10-29_09:29,5696.59,5696.59,5696.59,5696.59,17046,362,2714,
2004-10-29_09:30,5696.66,5696.66,5696.66,5696.66,17966,392,2810,
2004-10-29_09:31,5694.98,5694.98,5694.98,5694.98,18685,422,3153,
2004-10-29_09:32,5691.64,5691.64,5691.64,5691.64,18220,456,3163,
2004-10-29_09:33,5690.43,5690.43,5690.43,5690.43,21197,509,3853,
2004-10-29_09:34,5686.76,5686.76,5686.76,5686.76,22648,503,3676,
2004-10-29_09:35,5685.98,5685.98,5685.98,5685.98,22493,487,3730,
2004-10-29_09:36,5683.22,5683.22,5683.22,5683.22,25662,538,4201,
2004-10-29_09:37,5681.98,5681.98,5681.98,5681.98,20529,404,3503,
2004-10-29_09:38,5682.82,5682.82,5682.82,5682.82,18515,396,3094,
2004-10-29_09:39,5683.98,5683.98,5683.98,5683.98,19498,442,3100,
2004-10-29_09:40,5686.02,5686.02,5686.02,5686.02,18504,386,2856,
2004-10-29_09:41,5686.76,5686.76,5686.76,5686.76,16122,366,2680,
2004-10-29_09:42,5689.49,5689.49,5689.49,5689.49,15653,331,2713,
2004-10-29_09:43,5692.33,5692.33,5692.33,5692.33,16809,329,2695,
2004-10-29_09:44,5692.28,5692.28,5692.28,5692.28,14255,322,2523,
2004-10-29_09:45,5696.54,5696.54,5696.54,5696.54,12343,273,2249,
2004-10-29_09:46,5696.19,5696.19,5696.19,5696.19,11473,251,2165,
2004-10-29_09:47,5699.17,5699.17,5699.17,5699.17,10338,220,1961,
2004-10-29_09:48,5698.40,5698.40,5698.40,5698.40,8636,199,1760,
2004-10-29_09:49,5696.30,5696.30,5696.30,5696.30,7660,161,1529,
2004-10-29_09:50,5697.91,5697.91,5697.91,5697.91,6682,137,1355,
2004-10-29_09:51,5698.63,5698.63,5698.63,5698.63,9325,211,1634,
2004-10-29_09:52,5698.00,5698.00,5698.00,5698.00,6691,147,1356,
2004-10-29_09:53,5695.36,5695.36,5695.36,5695.36,7461,183,1387,
2004-10-29_09:54,5695.77,5695.77,5695.77,5695.77,7740,172,1369,
2004-10-29_09:55,5693.75,5693.75,5693.75,5693.75,6419,124,1272,
2004-10-29_09:56,5693.92,5693.92,5693.92,5693.92,7060,157,1337,
2004-10-29_09:57,5689.84,5689.84,5689.84,5689.84,7525,158,1357,
2004-10-29_09:58,5690.99,5690.99,5690.99,5690.99,6575,140,1130,
2004-10-29_09:59,5686.31,5686.31,5686.31,5686.31,7096,154,1279,
2004-10-29_10:00,5687.51,5687.51,5687.51,5687.51,7984,166,1376,
2004-10-29_10:01,5685.72,5685.72,5685.72,5685.72,10704,228,1521,
2004-10-29_10:02,5689.41,5689.41,5689.41,5689.41,10631,210,1601,
2004-10-29_10:03,5684.83,5684.83,5684.83,5684.83,9741,207,1688,
2004-10-29_10:04,5683.62,5683.62,5683.62,5683.62,9042,198,1476,
2004-10-29_10:05,5685.02,5685.02,5685.02,5685.02,10393,214,1587,
2004-10-29_10:06,5687.14,5687.14,5687.14,5687.14,9277,198,1468,
2004-10-29_10:07,5686.75,5686.75,5686.75,5686.75,8577,188,1485,
2004-10-29_10:08,5687.32,5687.32,5687.32,5687.32,7719,174,1382,
2004-10-29_10:09,5687.31,5687.31,5687.31,5687.31,7326,192,1384,
2004-10-29_10:10,5688.02,5688.02,5688.02,5688.02,6032,136,1138,
2004-10-29_10:11,5691.98,5691.98,5691.98,5691.98,6813,153,1339,
2004-10-29_10:12,5694.53,5694.53,5694.53,5694.53,6664,131,1252,
2004-10-29_10:13,5696.37,5696.37,5696.37,5696.37,6122,120,1140,
2004-10-29_10:14,5698.67,5698.67,5698.67,5698.67,7278,161,1270,
2004-10-29_10:15,5698.28,5698.28,5698.28,5698.28,8312,172,1370,
2004-10-29_10:16,5696.97,5696.97,5696.97,5696.97,7875,143,1361,
2004-10-29_10:17,5698.14,5698.14,5698.14,5698.14,5883,121,1116,
2004-10-29_10:18,5696.67,5696.67,5696.67,5696.67,5528,126,1086,
2004-10-29_10:19,5698.63,5698.63,5698.63,5698.63,6160,129,1136,
2004-10-29_10:20,5702.18,5702.18,5702.18,5702.18,7260,159,1235,
2004-10-29_10:21,5701.76,5701.76,5701.76,5701.76,6571,161,1160,
2004-10-29_10:22,5702.31,5702.31,5702.31,5702.31,6029,124,1125,
2004-10-29_10:23,5701.10,5701.10,5701.10,5701.10,6133,134,1299,
2004-10-29_10:24,5705.82,5705.82,5705.82,5705.82,7487,215,1370,
2004-10-29_10:25,5706.05,5706.05,5706.05,5706.05,6833,185,1349,
2004-10-29_10:26,5707.21,5707.21,5707.21,5707.21,9447,250,1574,
2004-10-29_10:27,5709.65,5709.65,5709.65,5709.65,13760,343,2303,
2004-10-29_10:28,5710.74,5710.74,5710.74,5710.74,13748,299,2128,
2004-10-29_10:29,5709.42,5709.42,5709.42,5709.42,11851,270,2080,
2004-10-29_10:30,5712.61,5712.61,5712.61,5712.61,14146,350,2134,
2004-10-29_10:31,5708.75,5708.75,5708.75,5708.75,13148,331,2317,
2004-10-29_10:32,5709.30,5709.30,5709.30,5709.30,8558,205,1779,
2004-10-29_10:33,5711.15,5711.15,5711.15,5711.15,7189,178,1380,
2004-10-29_10:34,5709.51,5709.51,5709.51,5709.51,7599,171,1382,
2004-10-29_10:35,5709.39,5709.39,5709.39,5709.39,6649,143,1227,
2004-10-29_10:36,5711.56,5711.56,5711.56,5711.56,5758,119,1098,
2004-10-29_10:37,5709.75,5709.75,5709.75,5709.75,5601,143,1166,
2004-10-29_10:38,5707.62,5707.62,5707.62,5707.62,4599,98,967,
2004-10-29_10:39,5708.04,5708.04,5708.04,5708.04,5262,122,1039,
2004-10-29_10:40,5707.70,5707.70,5707.70,5707.70,4675,105,910,
2004-10-29_10:41,5706.28,5706.28,5706.28,5706.28,6075,131,1118,
2004-10-29_10:42,5706.58,5706.58,5706.58,5706.58,6663,133,1220,
2004-10-29_10:43,5707.52,5707.52,5707.52,5707.52,6478,144,1088,
2004-10-29_10:44,5706.15,5706.15,5706.15,5706.15,6280,147,948,
2004-10-29_10:45,5706.55,5706.55,5706.55,5706.55,4610,106,922,
2004-10-29_10:46,5706.16,5706.16,5706.16,5706.16,6589,140,1089,
2004-10-29_10:47,5702.07,5702.07,5702.07,5702.07,5704,122,1051,
2004-10-29_10:48,5701.67,5701.67,5701.67,5701.67,5442,113,1016,
2004-10-29_10:49,5703.11,5703.11,5703.11,5703.11,5038,120,1034,
2004-10-29_10:50,5703.41,5703.41,5703.41,5703.41,5323,106,962,
2004-10-29_10:51,5700.34,5700.34,5700.34,5700.34,5123,110,963,
2004-10-29_10:52,5702.71,5702.71,5702.71,5702.71,5922,127,968,
2004-10-29_10:53,5700.50,5700.50,5700.50,5700.50,5453,130,1085,
2004-10-29_10:54,5699.20,5699.20,5699.20,5699.20,7028,151,1265,
2004-10-29_10:55,5698.88,5698.88,5698.88,5698.88,5620,111,1056,
2004-10-29_10:56,5699.68,5699.68,5699.68,5699.68,5458,116,1118,
2004-10-29_10:57,5700.53,5700.53,5700.53,5700.53,6628,138,1045,
2004-10-29_10:58,5702.25,5702.25,5702.25,5702.25,5161,114,927,
2004-10-29_10:59,5702.42,5702.42,5702.42,5702.42,7838,136,1012,
2004-10-29_11:00,5700.73,5700.73,5700.73,5700.73,6516,128,923,
2004-10-29_11:01,5698.96,5698.96,5698.96,5698.96,4877,89,867,
2004-10-29_11:02,5699.78,5699.78,5699.78,5699.78,9595,238,886,
2004-10-29_11:03,5698.56,5698.56,5698.56,5698.56,7551,169,1093,
2004-10-29_11:04,5697.09,5697.09,5697.09,5697.09,6343,135,1115,
2004-10-29_11:05,5695.23,5695.23,5695.23,5695.23,5382,133,981,
2004-10-29_11:06,5693.20,5693.20,5693.20,5693.20,13724,353,1454,
2004-10-29_11:07,5693.49,5693.49,5693.49,5693.49,13143,304,1806,
2004-10-29_11:08,5692.58,5692.58,5692.58,5692.58,13176,292,1862,
2004-10-29_11:09,5688.63,5688.63,5688.63,5688.63,10771,246,1737,
2004-10-29_11:10,5689.05,5689.05,5689.05,5689.05,10118,212,1652,
2004-10-29_11:11,5686.39,5686.39,5686.39,5686.39,11504,253,1829,
2004-10-29_11:12,5687.05,5687.05,5687.05,5687.05,10139,241,1816,
2004-10-29_11:13,5688.74,5688.74,5688.74,5688.74,11743,256,1920,
2004-10-29_11:14,5689.89,5689.89,5689.89,5689.89,14305,311,2207,
2004-10-29_11:15,5685.54,5685.54,5685.54,5685.54,15572,323,2363,
2004-10-29_11:16,5689.01,5689.01,5689.01,5689.01,8938,190,1728,
2004-10-29_11:17,5690.53,5690.53,5690.53,5690.53,10438,239,1750,
2004-10-29_11:18,5692.19,5692.19,5692.19,5692.19,7179,138,1416,
2004-10-29_11:19,5689.80,5689.80,5689.80,5689.80,8135,189,1596,
2004-10-29_11:20,5689.74,5689.74,5689.74,5689.74,8547,201,1653,
2004-10-29_11:21,5690.21,5690.21,5690.21,5690.21,8352,190,1482,
2004-10-29_11:22,5692.43,5692.43,5692.43,5692.43,8787,190,1571,
2004-10-29_11:23,5690.77,5690.77,5690.77,5690.77,13902,289,1678,
2004-10-29_11:24,5690.24,5690.24,5690.24,5690.24,10671,233,1531,
2004-10-29_11:25,5685.41,5685.41,5685.41,5685.41,7058,158,1214,
2004-10-29_11:26,5687.74,5687.74,5687.74,5687.74,8104,183,1193,
2004-10-29_11:27,5686.61,5686.61,5686.61,5686.61,6948,151,1290,
2004-10-29_11:28,5685.23,5685.23,5685.23,5685.23,8336,177,1500,
2004-10-29_11:29,5687.21,5687.21,5687.21,5687.21,9449,209,1585,
2004-10-29_11:30,5685.19,5685.19,5685.19,5685.19,9293,187,1611,
2004-10-29_11:31,5681.55,5681.55,5681.55,5681.55,12986,246,1671,
2004-10-29_11:32,5680.01,5680.01,5680.01,5680.01,11847,213,1922,
2004-10-29_11:33,5678.36,5678.36,5678.36,5678.36,11817,228,1778,
2004-10-29_11:34,5677.84,5677.84,5677.84,5677.84,14796,312,2200,
2004-10-29_11:35,5673.07,5673.07,5673.07,5673.07,14261,272,2195,
2004-10-29_11:36,5673.80,5673.80,5673.80,5673.80,14901,285,2281,
2004-10-29_11:37,5675.25,5675.25,5675.25,5675.25,11242,243,1936,
2004-10-29_11:38,5674.21,5674.21,5674.21,5674.21,16585,500,2914,
2004-10-29_11:39,5674.68,5674.68,5674.68,5674.68,16937,436,2748,
2004-10-29_11:40,5677.87,5677.87,5677.87,5677.87,14747,342,2492,
2004-10-29_11:41,5675.70,5675.70,5675.70,5675.70,10309,219,1797,
2004-10-29_11:42,5677.17,5677.17,5677.17,5677.17,13975,303,2113,
2004-10-29_11:43,5678.96,5678.96,5678.96,5678.96,10014,207,1661,
2004-10-29_11:44,5679.67,5679.67,5679.67,5679.67,7591,181,1365,
2004-10-29_11:45,5684.01,5684.01,5684.01,5684.01,10507,227,1529,
2004-10-29_11:46,5681.92,5681.92,5681.92,5681.92,9237,221,1544,
2004-10-29_11:47,5691.84,5691.84,5691.84,5691.84,14489,402,2568,
2004-10-29_11:48,5693.39,5693.39,5693.39,5693.39,12829,321,2106,
2004-10-29_11:49,5697.00,5697.00,5697.00,5697.00,9796,215,1760,
2004-10-29_11:50,5696.61,5696.61,5696.61,5696.61,8050,158,1468,
2004-10-29_11:51,5694.22,5694.22,5694.22,5694.22,9760,189,1609,
2004-10-29_11:52,5692.38,5692.38,5692.38,5692.38,7336,146,1132,
2004-10-29_11:53,5688.49,5688.49,5688.49,5688.49,6456,130,983,
2004-10-29_11:54,5693.61,5693.61,5693.61,5693.61,5301,102,921,
2004-10-29_11:55,5690.71,5690.71,5690.71,5690.71,4872,88,872,
2004-10-29_11:56,5688.37,5688.37,5688.37,5688.37,4123,86,823,
2004-10-29_11:57,5687.49,5687.49,5687.49,5687.49,3843,80,649,
2004-10-29_11:58,5685.54,5685.54,5685.54,5685.54,3968,83,737,
2004-10-29_11:59,5686.54,5686.54,5686.54,5686.54,4645,90,837,
2004-10-29_12:00,5688.16,5688.16,5688.16,5688.16,3571,76,789,
2004-10-29_12:01,5685.86,5685.86,5685.86,5685.86,4472,87,794,
2004-10-29_12:02,5690.52,5690.52,5690.52,5690.52,5054,116,1008,
2004-10-29_12:03,5693.74,5693.74,5693.74,5693.74,5476,129,977,
2004-10-29_12:04,5690.80,5690.80,5690.80,5690.80,5216,115,949,
2004-10-29_12:05,5690.19,5690.19,5690.19,5690.19,5162,116,894,
2004-10-29_12:06,5695.74,5695.74,5695.74,5695.74,4555,102,950,
2004-10-29_12:07,5695.44,5695.44,5695.44,5695.44,4132,103,821,
2004-10-29_12:08,5698.14,5698.14,5698.14,5698.14,5100,113,949,
2004-10-29_12:09,5693.62,5693.62,5693.62,5693.62,4228,103,934,
2004-10-29_12:10,5694.77,5694.77,5694.77,5694.77,3544,70,824,
2004-10-29_12:11,5689.84,5689.84,5689.84,5689.84,4214,91,730,
2004-10-29_12:12,5690.66,5690.66,5690.66,5690.66,3380,76,675,
2004-10-29_12:13,5687.95,5687.95,5687.95,5687.95,5007,134,856,
2004-10-29_12:14,5688.47,5688.47,5688.47,5688.47,4681,110,791,
2004-10-29_12:15,5687.65,5687.65,5687.65,5687.65,7267,146,1064,
2004-10-29_12:16,5686.07,5686.07,5686.07,5686.07,5926,135,1056,
2004-10-29_12:17,5685.92,5685.92,5685.92,5685.92,4671,120,894,
2004-10-29_12:18,5684.84,5684.84,5684.84,5684.84,5160,131,894,
2004-10-29_12:19,5684.43,5684.43,5684.43,5684.43,5374,132,974,
2004-10-29_12:20,5684.17,5684.17,5684.17,5684.17,6685,210,1187,
2004-10-29_12:21,5685.53,5685.53,5685.53,5685.53,6211,167,1026,
2004-10-29_12:22,5685.95,5685.95,5685.95,5685.95,5228,110,901,
2004-10-29_12:23,5682.94,5682.94,5682.94,5682.94,7517,233,1102,
2004-10-29_12:24,5684.88,5684.88,5684.88,5684.88,7336,199,1067,
2004-10-29_12:25,5683.94,5683.94,5683.94,5683.94,6533,141,957,
2004-10-29_12:26,5684.08,5684.08,5684.08,5684.08,4903,110,915,
2004-10-29_12:27,5686.33,5686.33,5686.33,5686.33,4077,96,853,
2004-10-29_12:28,5685.70,5685.70,5685.70,5685.70,4325,93,896,
2004-10-29_12:29,5686.27,5686.27,5686.27,5686.27,4333,96,895,
2004-10-29_12:30,5689.90,5689.90,5689.90,5689.90,4188,82,795,
2004-10-29_12:31,5688.10,5688.10,5688.10,5688.10,4017,88,866,
2004-10-29_12:32,5690.75,5690.75,5690.75,5690.75,6215,148,1139,
2004-10-29_12:33,5688.95,5688.95,5688.95,5688.95,5061,147,905,
2004-10-29_12:34,5688.72,5688.72,5688.72,5688.72,3746,84,790,
2004-10-29_12:35,5687.91,5687.91,5687.91,5687.91,3584,81,752,
2004-10-29_12:36,5685.96,5685.96,5685.96,5685.96,3897,85,762,
2004-10-29_12:37,5682.01,5682.01,5682.01,5682.01,3757,79,784,
2004-10-29_12:38,5685.38,5685.38,5685.38,5685.38,4066,86,800,
2004-10-29_12:39,5685.96,5685.96,5685.96,5685.96,4534,86,906,
2004-10-29_12:40,5688.59,5688.59,5688.59,5688.59,5279,109,939,
2004-10-29_12:41,5686.65,5686.65,5686.65,5686.65,5077,102,963,
2004-10-29_12:42,5686.04,5686.04,5686.04,5686.04,4695,91,825,
2004-10-29_12:43,5687.48,5687.48,5687.48,5687.48,5179,97,894,
2004-10-29_12:44,5686.23,5686.23,5686.23,5686.23,5732,109,1022,
2004-10-29_12:45,5684.51,5684.51,5684.51,5684.51,5362,129,888,
2004-10-29_12:46,5690.32,5690.32,5690.32,5690.32,4558,97,940,
2004-10-29_12:47,5692.48,5692.48,5692.48,5692.48,6096,143,1169,
2004-10-29_12:48,5692.61,5692.61,5692.61,5692.61,6701,164,1282,
2004-10-29_12:49,5696.04,5696.04,5696.04,5696.04,5014,124,1197,
2004-10-29_12:50,5697.58,5697.58,5697.58,5697.58,7114,182,1394,
2004-10-29_12:51,5698.26,5698.26,5698.26,5698.26,10024,223,1870,
2004-10-29_12:52,5701.71,5701.71,5701.71,5701.71,11893,279,2151,
2004-10-29_12:53,5703.46,5703.46,5703.46,5703.46,9792,222,1908,
2004-10-29_12:54,5702.98,5702.98,5702.98,5702.98,8673,186,1596,
2004-10-29_12:55,5701.00,5701.00,5701.00,5701.00,7429,207,1521,
2004-10-29_12:56,5696.95,5696.95,5696.95,5696.95,7771,169,1544,
2004-10-29_12:57,5694.82,5694.82,5694.82,5694.82,5916,145,1298,
2004-10-29_12:58,5698.56,5698.56,5698.56,5698.56,9150,228,1490,
2004-10-29_12:59,5694.64,5694.64,5694.64,5694.64,8318,221,1246,
2004-10-29_13:00,5695.59,5695.59,5695.59,5695.59,5835,134,1149,
2004-10-29_13:01,5692.06,5692.06,5692.06,5692.06,5337,121,1041,
2004-10-29_13:02,5695.08,5695.08,5695.08,5695.08,6112,150,1159,
2004-10-29_13:03,5698.16,5698.16,5698.16,5698.16,5666,126,1203,
2004-10-29_13:04,5697.91,5697.91,5697.91,5697.91,5570,127,1111,
2004-10-29_13:05,5699.94,5699.94,5699.94,5699.94,7752,188,1273,
2004-10-29_13:06,5701.80,5701.80,5701.80,5701.80,7778,184,1405,
2004-10-29_13:07,5701.71,5701.71,5701.71,5701.71,6687,150,1450,
2004-10-29_13:08,5703.37,5703.37,5703.37,5703.37,8204,192,1720,
2004-10-29_13:09,5702.43,5702.43,5702.43,5702.43,13990,349,2191,
2004-10-29_13:10,5708.55,5708.55,5708.55,5708.55,10897,216,1934,
2004-10-29_13:11,5706.91,5706.91,5706.91,5706.91,15440,364,2649,
2004-10-29_13:12,5706.71,5706.71,5706.71,5706.71,13235,271,2250,
2004-10-29_13:13,5702.97,5702.97,5702.97,5702.97,11672,235,2033,
2004-10-29_13:14,5703.61,5703.61,5703.61,5703.61,10181,198,1688,
2004-10-29_13:15,5705.42,5705.42,5705.42,5705.42,10021,222,1876,
2004-10-29_13:16,5701.11,5701.11,5701.11,5701.11,12185,261,2042,
2004-10-29_13:17,5701.74,5701.74,5701.74,5701.74,13131,287,2102,
2004-10-29_13:18,5697.88,5697.88,5697.88,5697.88,14432,345,2441,
2004-10-29_13:19,5700.37,5700.37,5700.37,5700.37,14335,281,2385,
2004-10-29_13:20,5704.27,5704.27,5704.27,5704.27,15363,321,2536,
2004-10-29_13:21,5698.74,5698.74,5698.74,5698.74,17314,386,2929,
2004-10-29_13:22,5702.18,5702.18,5702.18,5702.18,17079,349,2824,
2004-10-29_13:23,5697.51,5697.51,5697.51,5697.51,14997,280,2972,
2004-10-29_13:24,5696.00,5696.00,5696.00,5696.00,17103,344,3123,
2004-10-29_13:25,5693.85,5693.85,5693.85,5693.85,18415,368,3393,
2004-10-29_13:26,5693.88,5693.88,5693.88,5693.88,0,0,0,
2004-10-29_13:27,5693.88,5693.88,5693.88,5693.88,0,0,0,
2004-10-29_13:28,5693.88,5693.88,5693.88,5693.88,0,0,0,
2004-10-29_13:29,5693.88,5693.88,5693.88,5693.88,0,0,0,
2004-10-29_13:30,5705.93,5705.93,5705.93,5705.93,155501,3279,24000,
2004-11-01_09:01,5725.65,5725.65,5725.65,5725.65,82697,1926,13406,
2004-11-01_09:02,5727.64,5727.64,5727.64,5727.64,22374,470,4051,
2004-11-01_09:03,5732.31,5732.31,5732.31,5732.31,19886,469,3715,
2004-11-01_09:04,5732.70,5732.70,5732.70,5732.70,17923,384,3601,
2004-11-01_09:05,5730.92,5730.92,5730.92,5730.92,22400,493,4232,
2004-11-01_09:06,5728.43,5728.43,5728.43,5728.43,23788,504,4277,
2004-11-01_09:07,5723.36,5723.36,5723.36,5723.36,20958,431,3972,
2004-11-01_09:08,5719.32,5719.32,5719.32,5719.32,21839,439,3642,
2004-11-01_09:09,5710.44,5710.44,5710.44,5710.44,22957,477,3815,
2004-11-01_09:10,5704.95,5704.95,5704.95,5704.95,25151,465,3738,
2004-11-01_09:11,5701.02,5701.02,5701.02,5701.02,21085,434,3370,
2004-11-01_09:12,5704.92,5704.92,5704.92,5704.92,22641,438,3392,
2004-11-01_09:13,5704.91,5704.91,5704.91,5704.91,18091,360,3240,
2004-11-01_09:14,5705.57,5705.57,5705.57,5705.57,18824,428,3356,
2004-11-01_09:15,5711.22,5711.22,5711.22,5711.22,14250,301,2887,
2004-11-01_09:16,5716.26,5716.26,5716.26,5716.26,14394,304,2590,
2004-11-01_09:17,5720.38,5720.38,5720.38,5720.38,13818,268,2662,
2004-11-01_09:18,5722.36,5722.36,5722.36,5722.36,14375,338,2705,
2004-11-01_09:19,5726.91,5726.91,5726.91,5726.91,14466,328,2613,
2004-11-01_09:20,5727.23,5727.23,5727.23,5727.23,15454,320,2520,
2004-11-01_09:21,5726.89,5726.89,5726.89,5726.89,11319,225,2174,
2004-11-01_09:22,5727.03,5727.03,5727.03,5727.03,9971,210,2036,
2004-11-01_09:23,5724.14,5724.14,5724.14,5724.14,9492,203,1789,
2004-11-01_09:24,5723.60,5723.60,5723.60,5723.60,9811,191,1776,
2004-11-01_09:25,5720.35,5720.35,5720.35,5720.35,10063,220,1932,
2004-11-01_09:26,5717.42,5717.42,5717.42,5717.42,11248,227,1776,
2004-11-01_09:27,5714.82,5714.82,5714.82,5714.82,11775,251,2086,
2004-11-01_09:28,5709.83,5709.83,5709.83,5709.83,8665,186,1695,
2004-11-01_09:29,5710.77,5710.77,5710.77,5710.77,10900,221,1753,
2004-11-01_09:30,5710.61,5710.61,5710.61,5710.61,12201,291,2234,
2004-11-01_09:31,5705.49,5705.49,5705.49,5705.49,9943,248,1916,
2004-11-01_09:32,5705.56,5705.56,5705.56,5705.56,10042,216,1896,
2004-11-01_09:33,5703.96,5703.96,5703.96,5703.96,11583,257,1920,
2004-11-01_09:34,5700.96,5700.96,5700.96,5700.96,10538,228,1874,
2004-11-01_09:35,5697.64,5697.64,5697.64,5697.64,8431,190,1864,
2004-11-01_09:36,5699.06,5699.06,5699.06,5699.06,10356,234,2080,
2004-11-01_09:37,5699.00,5699.00,5699.00,5699.00,7843,149,1611,
2004-11-01_09:38,5698.06,5698.06,5698.06,5698.06,9304,215,1595,
2004-11-01_09:39,5697.76,5697.76,5697.76,5697.76,7110,137,1565,
2004-11-01_09:40,5698.13,5698.13,5698.13,5698.13,7900,151,1417,
2004-11-01_09:41,5698.76,5698.76,5698.76,5698.76,9758,202,1731,
2004-11-01_09:42,5701.52,5701.52,5701.52,5701.52,9973,218,1837,
2004-11-01_09:43,5701.84,5701.84,5701.84,5701.84,9368,202,1866,
2004-11-01_09:44,5702.21,5702.21,5702.21,5702.21,7986,165,1731,
2004-11-01_09:45,5699.86,5699.86,5699.86,5699.86,8165,180,1637,
2004-11-01_09:46,5702.84,5702.84,5702.84,5702.84,8898,185,1669,
2004-11-01_09:47,5708.27,5708.27,5708.27,5708.27,9517,197,1737,
2004-11-01_09:48,5707.10,5707.10,5707.10,5707.10,11657,228,2102,
2004-11-01_09:49,5707.69,5707.69,5707.69,5707.69,15093,352,2434,
2004-11-01_09:50,5707.10,5707.10,5707.10,5707.10,13757,314,2279,
2004-11-01_09:51,5707.71,5707.71,5707.71,5707.71,10965,250,2120,
2004-11-01_09:52,5711.83,5711.83,5711.83,5711.83,9326,203,1739,
2004-11-01_09:53,5707.41,5707.41,5707.41,5707.41,7438,159,1491,
2004-11-01_09:54,5710.26,5710.26,5710.26,5710.26,5970,139,1223,
2004-11-01_09:55,5711.25,5711.25,5711.25,5711.25,5934,129,1126,
2004-11-01_09:56,5707.75,5707.75,5707.75,5707.75,5516,138,1287,
2004-11-01_09:57,5705.48,5705.48,5705.48,5705.48,5338,135,1189,
2004-11-01_09:58,5705.50,5705.50,5705.50,5705.50,5327,109,1048,
2004-11-01_09:59,5707.35,5707.35,5707.35,5707.35,5588,134,1045,
2004-11-01_10:00,5708.84,5708.84,5708.84,5708.84,5653,123,1078,
2004-11-01_10:01,5706.20,5706.20,5706.20,5706.20,4630,104,986,
2004-11-01_10:02,5706.56,5706.56,5706.56,5706.56,4879,115,1037,
2004-11-01_10:03,5706.46,5706.46,5706.46,5706.46,4484,92,904,
2004-11-01_10:04,5708.92,5708.92,5708.92,5708.92,4752,106,997,
2004-11-01_10:05,5706.35,5706.35,5706.35,5706.35,4638,114,918,
2004-11-01_10:06,5702.71,5702.71,5702.71,5702.71,5367,139,897,
2004-11-01_10:07,5703.05,5703.05,5703.05,5703.05,3557,91,821,
2004-11-01_10:08,5699.72,5699.72,5699.72,5699.72,5201,110,964,
2004-11-01_10:09,5701.93,5701.93,5701.93,5701.93,6132,164,1234,
2004-11-01_10:10,5702.84,5702.84,5702.84,5702.84,8006,177,1251,
2004-11-01_10:11,5702.46,5702.46,5702.46,5702.46,5879,120,1090,
2004-11-01_10:12,5698.68,5698.68,5698.68,5698.68,5616,116,1096,
2004-11-01_10:13,5697.59,5697.59,5697.59,5697.59,6121,137,1189,
2004-11-01_10:14,5698.99,5698.99,5698.99,5698.99,7439,141,1173,
2004-11-01_10:15,5695.74,5695.74,5695.74,5695.74,6915,150,1348,
2004-11-01_10:16,5693.21,5693.21,5693.21,5693.21,6793,131,1254,
2004-11-01_10:17,5694.73,5694.73,5694.73,5694.73,8323,168,1470,
2004-11-01_10:18,5692.07,5692.07,5692.07,5692.07,12667,264,1740,
2004-11-01_10:19,5688.29,5688.29,5688.29,5688.29,10893,228,1837,
2004-11-01_10:20,5685.73,5685.73,5685.73,5685.73,7861,165,1338,
2004-11-01_10:21,5686.28,5686.28,5686.28,5686.28,8109,151,1430,
2004-11-01_10:22,5686.33,5686.33,5686.33,5686.33,7130,154,1455,
2004-11-01_10:23,5684.95,5684.95,5684.95,5684.95,6262,130,1177,
2004-11-01_10:24,5686.50,5686.50,5686.50,5686.50,6668,113,1119,
2004-11-01_10:25,5684.69,5684.69,5684.69,5684.69,6189,123,1125,
2004-11-01_10:26,5686.02,5686.02,5686.02,5686.02,5233,117,1021,
2004-11-01_10:27,5688.57,5688.57,5688.57,5688.57,4554,91,886,
2004-11-01_10:28,5685.69,5685.69,5685.69,5685.69,4164,84,806,
2004-11-01_10:29,5689.67,5689.67,5689.67,5689.67,4557,87,960,
2004-11-01_10:30,5686.31,5686.31,5686.31,5686.31,4419,98,822,
2004-11-01_10:31,5687.27,5687.27,5687.27,5687.27,4791,112,928,
2004-11-01_10:32,5687.07,5687.07,5687.07,5687.07,3302,68,677,
2004-11-01_10:33,5687.90,5687.90,5687.90,5687.90,4497,98,831,
2004-11-01_10:34,5688.44,5688.44,5688.44,5688.44,4172,80,794,
2004-11-01_10:35,5690.37,5690.37,5690.37,5690.37,3940,84,797,
2004-11-01_10:36,5690.36,5690.36,5690.36,5690.36,3645,91,772,
2004-11-01_10:37,5688.62,5688.62,5688.62,5688.62,3800,86,713,
2004-11-01_10:38,5693.06,5693.06,5693.06,5693.06,4874,93,811,
2004-11-01_10:39,5693.81,5693.81,5693.81,5693.81,3762,78,653,
2004-11-01_10:40,5693.36,5693.36,5693.36,5693.36,3611,73,647,
2004-11-01_10:41,5696.84,5696.84,5696.84,5696.84,3259,61,686,
2004-11-01_10:42,5696.79,5696.79,5696.79,5696.79,4423,107,818,
2004-11-01_10:43,5697.64,5697.64,5697.64,5697.64,3796,71,770,
2004-11-01_10:44,5694.47,5694.47,5694.47,5694.47,4145,98,732,
2004-11-01_10:45,5696.37,5696.37,5696.37,5696.37,4796,143,860,
2004-11-01_10:46,5698.55,5698.55,5698.55,5698.55,5358,136,920,
2004-11-01_10:47,5697.35,5697.35,5697.35,5697.35,5168,94,786,
2004-11-01_10:48,5697.28,5697.28,5697.28,5697.28,3826,89,700,
2004-11-01_10:49,5696.46,5696.46,5696.46,5696.46,4920,120,799,
2004-11-01_10:50,5696.46,5696.46,5696.46,5696.46,4244,106,819,
2004-11-01_10:51,5700.77,5700.77,5700.77,5700.77,3359,94,760,
2004-11-01_10:52,5699.93,5699.93,5699.93,5699.93,4826,108,745,
2004-11-01_10:53,5702.77,5702.77,5702.77,5702.77,4958,112,881,
2004-11-01_10:54,5700.26,5700.26,5700.26,5700.26,5947,148,942,
2004-11-01_10:55,5702.07,5702.07,5702.07,5702.07,5144,124,1001,
2004-11-01_10:56,5704.06,5704.06,5704.06,5704.06,6385,147,1008,
2004-11-01_10:57,5700.23,5700.23,5700.23,5700.23,4821,107,893,
2004-11-01_10:58,5702.97,5702.97,5702.97,5702.97,4652,109,875,
2004-11-01_10:59,5703.68,5703.68,5703.68,5703.68,5345,112,911,
2004-11-01_11:00,5702.72,5702.72,5702.72,5702.72,3361,76,739,
2004-11-01_11:01,5701.95,5701.95,5701.95,5701.95,3314,67,683,
2004-11-01_11:02,5702.04,5702.04,5702.04,5702.04,4810,96,726,
2004-11-01_11:03,5700.76,5700.76,5700.76,5700.76,5460,142,742,
2004-11-01_11:04,5699.80,5699.80,5699.80,5699.80,3853,73,681,
2004-11-01_11:05,5701.66,5701.66,5701.66,5701.66,5634,124,903,
2004-11-01_11:06,5703.22,5703.22,5703.22,5703.22,4005,90,778,
2004-11-01_11:07,5701.12,5701.12,5701.12,5701.12,3280,71,743,
2004-11-01_11:08,5700.08,5700.08,5700.08,5700.08,3405,75,665,
2004-11-01_11:09,5700.71,5700.71,5700.71,5700.71,3340,74,608,
2004-11-01_11:10,5698.93,5698.93,5698.93,5698.93,2682,57,576,
2004-11-01_11:11,5700.24,5700.24,5700.24,5700.24,4098,85,681,
2004-11-01_11:12,5699.54,5699.54,5699.54,5699.54,5475,148,803,
2004-11-01_11:13,5700.24,5700.24,5700.24,5700.24,4125,109,794,
2004-11-01_11:14,5700.59,5700.59,5700.59,5700.59,4615,102,816,
2004-11-01_11:15,5701.01,5701.01,5701.01,5701.01,3362,73,668,
2004-11-01_11:16,5700.07,5700.07,5700.07,5700.07,4891,86,787,
2004-11-01_11:17,5697.87,5697.87,5697.87,5697.87,3544,76,648,
2004-11-01_11:18,5698.45,5698.45,5698.45,5698.45,4214,90,799,
2004-11-01_11:19,5700.71,5700.71,5700.71,5700.71,3553,74,621,
2004-11-01_11:20,5700.98,5700.98,5700.98,5700.98,3754,86,601,
2004-11-01_11:21,5702.78,5702.78,5702.78,5702.78,3082,73,598,
2004-11-01_11:22,5700.07,5700.07,5700.07,5700.07,3667,97,694,
2004-11-01_11:23,5699.91,5699.91,5699.91,5699.91,4531,129,813,
2004-11-01_11:24,5699.67,5699.67,5699.67,5699.67,3836,85,739,
2004-11-01_11:25,5698.32,5698.32,5698.32,5698.32,3589,110,762,
2004-11-01_11:26,5702.69,5702.69,5702.69,5702.69,3937,86,797,
2004-11-01_11:27,5700.73,5700.73,5700.73,5700.73,5965,125,966,
2004-11-01_11:28,5697.90,5697.90,5697.90,5697.90,4787,117,768,
2004-11-01_11:29,5699.76,5699.76,5699.76,5699.76,7818,255,1179,
2004-11-01_11:30,5702.01,5702.01,5702.01,5702.01,7995,193,1095,
2004-11-01_11:31,5704.88,5704.88,5704.88,5704.88,5935,128,970,
2004-11-01_11:32,5705.71,5705.71,5705.71,5705.71,6979,154,981,
2004-11-01_11:33,5708.39,5708.39,5708.39,5708.39,8036,122,919,
2004-11-01_11:34,5707.91,5707.91,5707.91,5707.91,6482,125,1026,
2004-11-01_11:35,5714.61,5714.61,5714.61,5714.61,7954,157,1172,
2004-11-01_11:36,5714.10,5714.10,5714.10,5714.10,11699,248,1597,
2004-11-01_11:37,5711.56,5711.56,5711.56,5711.56,7463,165,1398,
2004-11-01_11:38,5713.39,5713.39,5713.39,5713.39,6543,143,1154,
2004-11-01_11:39,5708.97,5708.97,5708.97,5708.97,6254,138,1076,
2004-11-01_11:40,5708.74,5708.74,5708.74,5708.74,5618,113,871,
2004-11-01_11:41,5707.96,5707.96,5707.96,5707.96,5153,117,890,
2004-11-01_11:42,5707.86,5707.86,5707.86,5707.86,4416,113,786,
2004-11-01_11:43,5705.22,5705.22,5705.22,5705.22,3614,84,660,
2004-11-01_11:44,5704.93,5704.93,5704.93,5704.93,4942,102,792,
2004-11-01_11:45,5707.07,5707.07,5707.07,5707.07,3921,94,744,
2004-11-01_11:46,5708.97,5708.97,5708.97,5708.97,4274,101,777,
2004-11-01_11:47,5705.30,5705.30,5705.30,5705.30,3250,75,605,
2004-11-01_11:48,5705.24,5705.24,5705.24,5705.24,6487,166,804,
2004-11-01_11:49,5707.17,5707.17,5707.17,5707.17,5158,122,1010,
2004-11-01_11:50,5703.94,5703.94,5703.94,5703.94,5066,121,966,
2004-11-01_11:51,5698.06,5698.06,5698.06,5698.06,5145,102,978,
2004-11-01_11:52,5700.67,5700.67,5700.67,5700.67,4564,110,894,
2004-11-01_11:53,5700.25,5700.25,5700.25,5700.25,4786,101,928,
2004-11-01_11:54,5700.87,5700.87,5700.87,5700.87,4414,106,830,
2004-11-01_11:55,5697.04,5697.04,5697.04,5697.04,4754,109,796,
2004-11-01_11:56,5696.64,5696.64,5696.64,5696.64,4681,121,845,
2004-11-01_11:57,5697.57,5697.57,5697.57,5697.57,4965,120,1002,
2004-11-01_11:58,5697.87,5697.87,5697.87,5697.87,5026,117,868,
2004-11-01_11:59,5698.80,5698.80,5698.80,5698.80,6063,142,1043,
2004-11-01_12:00,5695.97,5695.97,5695.97,5695.97,3616,70,668,
2004-11-01_12:01,5699.23,5699.23,5699.23,5699.23,5802,131,957,
2004-11-01_12:02,5694.81,5694.81,5694.81,5694.81,8788,190,1343,
2004-11-01_12:03,5696.86,5696.86,5696.86,5696.86,8648,156,1151,
2004-11-01_12:04,5694.79,5694.79,5694.79,5694.79,9625,211,1239,
2004-11-01_12:05,5693.24,5693.24,5693.24,5693.24,9709,198,1567,
2004-11-01_12:06,5696.45,5696.45,5696.45,5696.45,7434,168,1331,
2004-11-01_12:07,5694.26,5694.26,5694.26,5694.26,6956,156,1206,
2004-11-01_12:08,5692.70,5692.70,5692.70,5692.70,4549,91,866,
2004-11-01_12:09,5694.17,5694.17,5694.17,5694.17,3894,97,844,
2004-11-01_12:10,5692.23,5692.23,5692.23,5692.23,6299,129,1020,
2004-11-01_12:11,5693.83,5693.83,5693.83,5693.83,7116,132,990,
2004-11-01_12:12,5692.32,5692.32,5692.32,5692.32,7692,137,1219,
2004-11-01_12:13,5693.32,5693.32,5693.32,5693.32,6961,139,1129,
2004-11-01_12:14,5695.90,5695.90,5695.90,5695.90,6267,131,946,
2004-11-01_12:15,5696.96,5696.96,5696.96,5696.96,7100,153,953,
2004-11-01_12:16,5699.01,5699.01,5699.01,5699.01,7170,154,1068,
2004-11-01_12:17,5696.75,5696.75,5696.75,5696.75,4802,114,869,
2004-11-01_12:18,5699.82,5699.82,5699.82,5699.82,6123,161,1181,
2004-11-01_12:19,5698.66,5698.66,5698.66,5698.66,5034,125,1038,
2004-11-01_12:20,5696.24,5696.24,5696.24,5696.24,6712,147,1300,
2004-11-01_12:21,5696.11,5696.11,5696.11,5696.11,4903,107,1013,
2004-11-01_12:22,5692.58,5692.58,5692.58,5692.58,6711,152,1240,
2004-11-01_12:23,5688.89,5688.89,5688.89,5688.89,7701,177,1452,
2004-11-01_12:24,5685.63,5685.63,5685.63,5685.63,9749,186,1648,
2004-11-01_12:25,5685.59,5685.59,5685.59,5685.59,10122,207,1833,
2004-11-01_12:26,5684.87,5684.87,5684.87,5684.87,10485,237,1919,
2004-11-01_12:27,5682.28,5682.28,5682.28,5682.28,10886,260,2013,
2004-11-01_12:28,5680.29,5680.29,5680.29,5680.29,8778,199,1794,
2004-11-01_12:29,5678.64,5678.64,5678.64,5678.64,9463,179,1722,
2004-11-01_12:30,5677.91,5677.91,5677.91,5677.91,8930,199,1673,
2004-11-01_12:31,5679.32,5679.32,5679.32,5679.32,7006,155,1387,
2004-11-01_12:32,5679.85,5679.85,5679.85,5679.85,6753,138,1249,
2004-11-01_12:33,5680.96,5680.96,5680.96,5680.96,6834,165,1283,
2004-11-01_12:34,5680.52,5680.52,5680.52,5680.52,5128,107,995,
2004-11-01_12:35,5682.48,5682.48,5682.48,5682.48,5873,144,1242,
2004-11-01_12:36,5679.97,5679.97,5679.97,5679.97,4942,109,1050,
2004-11-01_12:37,5683.45,5683.45,5683.45,5683.45,6661,160,1183,
2004-11-01_12:38,5685.09,5685.09,5685.09,5685.09,5950,116,1095,
2004-11-01_12:39,5685.01,5685.01,5685.01,5685.01,4793,111,984,
2004-11-01_12:40,5687.27,5687.27,5687.27,5687.27,5461,126,1005,
2004-11-01_12:41,5683.30,5683.30,5683.30,5683.30,5410,131,1094,
2004-11-01_12:42,5684.47,5684.47,5684.47,5684.47,5341,125,1049,
2004-11-01_12:43,5684.24,5684.24,5684.24,5684.24,5369,119,1051,
2004-11-01_12:44,5682.92,5682.92,5682.92,5682.92,6247,115,1074,
2004-11-01_12:45,5683.63,5683.63,5683.63,5683.63,5780,113,1030,
2004-11-01_12:46,5680.86,5680.86,5680.86,5680.86,5201,109,931,
2004-11-01_12:47,5684.28,5684.28,5684.28,5684.28,5669,138,1094,
2004-11-01_12:48,5682.31,5682.31,5682.31,5682.31,5702,117,1170,
2004-11-01_12:49,5684.48,5684.48,5684.48,5684.48,5977,158,1424,
2004-11-01_12:50,5682.73,5682.73,5682.73,5682.73,5880,134,1245,
2004-11-01_12:51,5680.25,5680.25,5680.25,5680.25,5999,139,1298,
2004-11-01_12:52,5675.19,5675.19,5675.19,5675.19,8695,183,1565,
2004-11-01_12:53,5674.21,5674.21,5674.21,5674.21,9808,211,1853,
2004-11-01_12:54,5672.55,5672.55,5672.55,5672.55,13481,272,2468,
2004-11-01_12:55,5669.73,5669.73,5669.73,5669.73,14117,330,2642,
2004-11-01_12:56,5665.96,5665.96,5665.96,5665.96,21167,433,3514,
2004-11-01_12:57,5660.40,5660.40,5660.40,5660.40,20930,444,3882,
2004-11-01_12:58,5658.47,5658.47,5658.47,5658.47,20677,435,3666,
2004-11-01_12:59,5660.11,5660.11,5660.11,5660.11,17265,358,3006,
2004-11-01_13:00,5655.06,5655.06,5655.06,5655.06,13198,279,2524,
2004-11-01_13:01,5653.56,5653.56,5653.56,5653.56,12909,251,2331,
2004-11-01_13:02,5656.35,5656.35,5656.35,5656.35,11544,231,2072,
2004-11-01_13:03,5655.40,5655.40,5655.40,5655.40,8876,197,1754,
2004-11-01_13:04,5661.23,5661.23,5661.23,5661.23,9498,197,1712,
2004-11-01_13:05,5656.59,5656.59,5656.59,5656.59,8438,174,1705,
2004-11-01_13:06,5659.36,5659.36,5659.36,5659.36,10898,260,1771,
2004-11-01_13:07,5657.50,5657.50,5657.50,5657.50,8850,208,1596,
2004-11-01_13:08,5660.73,5660.73,5660.73,5660.73,9514,218,1590,
2004-11-01_13:09,5661.26,5661.26,5661.26,5661.26,8535,196,1437,
2004-11-01_13:10,5663.27,5663.27,5663.27,5663.27,7091,154,1339,
2004-11-01_13:11,5662.69,5662.69,5662.69,5662.69,6454,127,1345,
2004-11-01_13:12,5662.01,5662.01,5662.01,5662.01,8629,202,1543,
2004-11-01_13:13,5661.72,5661.72,5661.72,5661.72,8690,206,1698,
2004-11-01_13:14,5661.33,5661.33,5661.33,5661.33,10554,204,1672,
2004-11-01_13:15,5660.34,5660.34,5660.34,5660.34,10061,222,1803,
2004-11-01_13:16,5658.68,5658.68,5658.68,5658.68,10968,232,1944,
2004-11-01_13:17,5646.89,5646.89,5646.89,5646.89,17602,369,3061,
2004-11-01_13:18,5642.26,5642.26,5642.26,5642.26,21545,478,3859,
2004-11-01_13:19,5634.20,5634.20,5634.20,5634.20,26375,555,4404,
2004-11-01_13:20,5628.80,5628.80,5628.80,5628.80,32503,707,5520,
2004-11-01_13:21,5630.67,5630.67,5630.67,5630.67,28750,587,5218,
2004-11-01_13:22,5628.25,5628.25,5628.25,5628.25,22515,470,4237,
2004-11-01_13:23,5632.89,5632.89,5632.89,5632.89,19968,428,3928,
2004-11-01_13:24,5636.62,5636.62,5636.62,5636.62,19326,430,3612,
2004-11-01_13:25,5645.17,5645.17,5645.17,5645.17,21853,453,3695,
2004-11-01_13:26,5645.17,5645.17,5645.17,5645.17,0,0,0,
2004-11-01_13:27,5645.17,5645.17,5645.17,5645.17,0,0,0,
2004-11-01_13:28,5645.17,5645.17,5645.17,5645.17,0,0,0,
2004-11-01_13:29,5645.17,5645.17,5645.17,5645.17,0,0,0,
2004-11-01_13:30,5656.17,5656.17,5656.17,5656.17,128836,2846,19873,
2004-11-02_09:01,5670.77,5670.77,5670.77,5670.77,76151,1507,12914,
2004-11-02_09:02,5668.27,5668.27,5668.27,5668.27,18671,350,3171,
2004-11-02_09:03,5670.49,5670.49,5670.49,5670.49,18336,373,3402,
2004-11-02_09:04,5675.01,5675.01,5675.01,5675.01,17725,349,3425,
2004-11-02_09:05,5670.21,5670.21,5670.21,5670.21,18389,351,3308,
2004-11-02_09:06,5671.57,5671.57,5671.57,5671.57,22584,508,3828,
2004-11-02_09:07,5662.22,5662.22,5662.22,5662.22,15959,345,3377,
2004-11-02_09:08,5657.51,5657.51,5657.51,5657.51,25532,551,3668,
2004-11-02_09:09,5654.15,5654.15,5654.15,5654.15,20901,406,3398,
2004-11-02_09:10,5648.29,5648.29,5648.29,5648.29,19175,386,3401,
2004-11-02_09:11,5651.04,5651.04,5651.04,5651.04,24632,478,3553,
2004-11-02_09:12,5651.63,5651.63,5651.63,5651.63,18188,350,3289,
2004-11-02_09:13,5650.80,5650.80,5650.80,5650.80,18098,340,3232,
2004-11-02_09:14,5657.16,5657.16,5657.16,5657.16,15170,272,2758,
2004-11-02_09:15,5659.77,5659.77,5659.77,5659.77,13523,250,2583,
2004-11-02_09:16,5663.08,5663.08,5663.08,5663.08,11869,236,2323,
2004-11-02_09:17,5657.17,5657.17,5657.17,5657.17,13309,257,2559,
2004-11-02_09:18,5662.01,5662.01,5662.01,5662.01,11039,217,2168,
2004-11-02_09:19,5664.35,5664.35,5664.35,5664.35,12861,276,2363,
2004-11-02_09:20,5665.53,5665.53,5665.53,5665.53,13142,303,2210,
2004-11-02_09:21,5665.40,5665.40,5665.40,5665.40,11245,227,2143,
2004-11-02_09:22,5665.24,5665.24,5665.24,5665.24,10494,218,2026,
2004-11-02_09:23,5663.65,5663.65,5663.65,5663.65,10974,203,1858,
2004-11-02_09:24,5663.96,5663.96,5663.96,5663.96,10802,207,1851,
2004-11-02_09:25,5664.66,5664.66,5664.66,5664.66,9474,179,1747,
2004-11-02_09:26,5669.75,5669.75,5669.75,5669.75,8579,163,1545,
2004-11-02_09:27,5663.81,5663.81,5663.81,5663.81,8835,190,1591,
2004-11-02_09:28,5664.37,5664.37,5664.37,5664.37,10808,214,1722,
2004-11-02_09:29,5666.47,5666.47,5666.47,5666.47,11606,226,1877,
2004-11-02_09:30,5665.97,5665.97,5665.97,5665.97,7707,148,1532,
2004-11-02_09:31,5667.28,5667.28,5667.28,5667.28,8638,159,1625,
2004-11-02_09:32,5670.48,5670.48,5670.48,5670.48,6738,133,1411,
2004-11-02_09:33,5668.45,5668.45,5668.45,5668.45,9763,194,1749,
2004-11-02_09:34,5669.35,5669.35,5669.35,5669.35,9565,186,1718,
2004-11-02_09:35,5670.42,5670.42,5670.42,5670.42,8405,157,1506,
2004-11-02_09:36,5667.32,5667.32,5667.32,5667.32,8980,177,1686,
2004-11-02_09:37,5670.52,5670.52,5670.52,5670.52,9293,203,1709,
2004-11-02_09:38,5672.84,5672.84,5672.84,5672.84,12604,304,2077,
2004-11-02_09:39,5673.38,5673.38,5673.38,5673.38,9143,190,1693,
2004-11-02_09:40,5674.19,5674.19,5674.19,5674.19,11134,239,1934,
2004-11-02_09:41,5679.10,5679.10,5679.10,5679.10,8870,192,1669,
2004-11-02_09:42,5683.58,5683.58,5683.58,5683.58,9894,251,2030,
2004-11-02_09:43,5684.61,5684.61,5684.61,5684.61,11048,264,2190,
2004-11-02_09:44,5682.39,5682.39,5682.39,5682.39,13846,319,2303,
2004-11-02_09:45,5685.28,5685.28,5685.28,5685.28,12561,262,2385,
2004-11-02_09:46,5690.29,5690.29,5690.29,5690.29,13474,280,2400,
2004-11-02_09:47,5687.82,5687.82,5687.82,5687.82,9945,202,1927,
2004-11-02_09:48,5686.72,5686.72,5686.72,5686.72,12002,265,2155,
2004-11-02_09:49,5692.14,5692.14,5692.14,5692.14,10979,202,1905,
2004-11-02_09:50,5690.36,5690.36,5690.36,5690.36,9795,182,1883,
2004-11-02_09:51,5688.21,5688.21,5688.21,5688.21,9456,190,1617,
2004-11-02_09:52,5686.83,5686.83,5686.83,5686.83,9136,208,1745,
2004-11-02_09:53,5684.98,5684.98,5684.98,5684.98,7028,139,1457,
2004-11-02_09:54,5683.52,5683.52,5683.52,5683.52,6811,148,1378,
2004-11-02_09:55,5682.46,5682.46,5682.46,5682.46,9637,227,1624,
2004-11-02_09:56,5681.03,5681.03,5681.03,5681.03,7747,170,1405,
2004-11-02_09:57,5675.11,5675.11,5675.11,5675.11,10599,220,1694,
2004-11-02_09:58,5673.30,5673.30,5673.30,5673.30,6394,141,1265,
2004-11-02_09:59,5673.94,5673.94,5673.94,5673.94,6727,141,1380,
2004-11-02_10:00,5678.63,5678.63,5678.63,5678.63,7031,132,1329,
2004-11-02_10:01,5679.87,5679.87,5679.87,5679.87,6118,132,1354,
2004-11-02_10:02,5679.79,5679.79,5679.79,5679.79,5682,109,1170,
2004-11-02_10:03,5680.61,5680.61,5680.61,5680.61,6426,141,1151,
2004-11-02_10:04,5680.77,5680.77,5680.77,5680.77,6748,133,1158,
2004-11-02_10:05,5678.47,5678.47,5678.47,5678.47,6035,117,1035,
2004-11-02_10:06,5678.62,5678.62,5678.62,5678.62,5660,124,1180,
2004-11-02_10:07,5679.38,5679.38,5679.38,5679.38,5991,122,1057,
2004-11-02_10:08,5678.43,5678.43,5678.43,5678.43,6576,134,1054,
2004-11-02_10:09,5677.39,5677.39,5677.39,5677.39,8139,179,1289,
2004-11-02_10:10,5672.12,5672.12,5672.12,5672.12,8300,178,1477,
2004-11-02_10:11,5674.66,5674.66,5674.66,5674.66,6943,136,1106,
2004-11-02_10:12,5673.60,5673.60,5673.60,5673.60,9451,217,1417,
2004-11-02_10:13,5675.11,5675.11,5675.11,5675.11,8619,187,1507,
2004-11-02_10:14,5674.00,5674.00,5674.00,5674.00,9610,214,1531,
2004-11-02_10:15,5670.33,5670.33,5670.33,5670.33,6322,131,1019,
2004-11-02_10:16,5672.56,5672.56,5672.56,5672.56,7404,175,1176,
2004-11-02_10:17,5672.25,5672.25,5672.25,5672.25,4958,109,1027,
2004-11-02_10:18,5670.93,5670.93,5670.93,5670.93,4971,96,945,
2004-11-02_10:19,5668.25,5668.25,5668.25,5668.25,7232,141,1205,
2004-11-02_10:20,5671.06,5671.06,5671.06,5671.06,6077,118,1085,
2004-11-02_10:21,5674.53,5674.53,5674.53,5674.53,8063,150,1146,
2004-11-02_10:22,5671.08,5671.08,5671.08,5671.08,5172,92,945,
2004-11-02_10:23,5672.62,5672.62,5672.62,5672.62,4268,83,789,
2004-11-02_10:24,5674.77,5674.77,5674.77,5674.77,5408,107,1003,
2004-11-02_10:25,5674.39,5674.39,5674.39,5674.39,4717,120,1008,
2004-11-02_10:26,5677.66,5677.66,5677.66,5677.66,4814,112,835,
2004-11-02_10:27,5676.68,5676.68,5676.68,5676.68,4911,108,919,
2004-11-02_10:28,5679.39,5679.39,5679.39,5679.39,8425,201,1231,
2004-11-02_10:29,5679.42,5679.42,5679.42,5679.42,7097,138,1064,
2004-11-02_10:30,5680.27,5680.27,5680.27,5680.27,9188,186,1354,
2004-11-02_10:31,5682.21,5682.21,5682.21,5682.21,7713,170,1407,
2004-11-02_10:32,5683.40,5683.40,5683.40,5683.40,8740,176,1382,
2004-11-02_10:33,5681.73,5681.73,5681.73,5681.73,9688,211,1731,
2004-11-02_10:34,5685.41,5685.41,5685.41,5685.41,8606,245,1727,
2004-11-02_10:35,5685.03,5685.03,5685.03,5685.03,8093,186,1457,
2004-11-02_10:36,5686.50,5686.50,5686.50,5686.50,9269,192,1427,
2004-11-02_10:37,5688.80,5688.80,5688.80,5688.80,9512,222,1631,
2004-11-02_10:38,5691.44,5691.44,5691.44,5691.44,8166,172,1471,
2004-11-02_10:39,5691.87,5691.87,5691.87,5691.87,8192,229,1544,
2004-11-02_10:40,5693.91,5693.91,5693.91,5693.91,8788,209,1647,
2004-11-02_10:41,5695.38,5695.38,5695.38,5695.38,7388,186,1463,
2004-11-02_10:42,5697.01,5697.01,5697.01,5697.01,6675,153,1316,
2004-11-02_10:43,5694.63,5694.63,5694.63,5694.63,7037,150,1346,
2004-11-02_10:44,5694.35,5694.35,5694.35,5694.35,7121,151,1355,
2004-11-02_10:45,5692.80,5692.80,5692.80,5692.80,9235,220,1483,
2004-11-02_10:46,5693.66,5693.66,5693.66,5693.66,8801,214,1510,
2004-11-02_10:47,5691.95,5691.95,5691.95,5691.95,5763,136,961,
2004-11-02_10:48,5692.44,5692.44,5692.44,5692.44,4903,128,948,
2004-11-02_10:49,5690.04,5690.04,5690.04,5690.04,6167,180,1060,
2004-11-02_10:50,5691.03,5691.03,5691.03,5691.03,4969,136,897,
2004-11-02_10:51,5689.07,5689.07,5689.07,5689.07,4252,108,930,
2004-11-02_10:52,5685.55,5685.55,5685.55,5685.55,4423,94,866,
2004-11-02_10:53,5689.07,5689.07,5689.07,5689.07,4302,90,799,
2004-11-02_10:54,5684.77,5684.77,5684.77,5684.77,4691,119,919,
2004-11-02_10:55,5690.37,5690.37,5690.37,5690.37,4167,97,832,
2004-11-02_10:56,5686.24,5686.24,5686.24,5686.24,5843,139,1103,
2004-11-02_10:57,5689.08,5689.08,5689.08,5689.08,4446,128,889,
2004-11-02_10:58,5689.82,5689.82,5689.82,5689.82,3668,87,679,
2004-11-02_10:59,5692.03,5692.03,5692.03,5692.03,3368,83,678,
2004-11-02_11:00,5690.11,5690.11,5690.11,5690.11,4050,109,843,
2004-11-02_11:01,5691.02,5691.02,5691.02,5691.02,6574,202,1213,
2004-11-02_11:02,5693.35,5693.35,5693.35,5693.35,5065,127,998,
2004-11-02_11:03,5695.24,5695.24,5695.24,5695.24,4924,129,992,
2004-11-02_11:04,5697.24,5697.24,5697.24,5697.24,5610,128,1054,
2004-11-02_11:05,5695.05,5695.05,5695.05,5695.05,5354,143,1053,
2004-11-02_11:06,5693.49,5693.49,5693.49,5693.49,5650,141,1188,
2004-11-02_11:07,5694.38,5694.38,5694.38,5694.38,8888,215,1347,
2004-11-02_11:08,5693.47,5693.47,5693.47,5693.47,4666,107,890,
2004-11-02_11:09,5690.79,5690.79,5690.79,5690.79,4510,111,873,
2004-11-02_11:10,5689.68,5689.68,5689.68,5689.68,4562,115,923,
2004-11-02_11:11,5689.29,5689.29,5689.29,5689.29,3958,96,894,
2004-11-02_11:12,5689.57,5689.57,5689.57,5689.57,4977,109,877,
2004-11-02_11:13,5687.44,5687.44,5687.44,5687.44,4620,113,862,
2004-11-02_11:14,5684.31,5684.31,5684.31,5684.31,3824,90,762,
2004-11-02_11:15,5686.69,5686.69,5686.69,5686.69,8966,221,1224,
2004-11-02_11:16,5685.09,5685.09,5685.09,5685.09,3989,80,833,
2004-11-02_11:17,5681.97,5681.97,5681.97,5681.97,3694,84,736,
2004-11-02_11:18,5684.09,5684.09,5684.09,5684.09,4225,101,802,
2004-11-02_11:19,5685.02,5685.02,5685.02,5685.02,3703,90,721,
2004-11-02_11:20,5683.38,5683.38,5683.38,5683.38,3534,81,706,
2004-11-02_11:21,5685.37,5685.37,5685.37,5685.37,4262,84,697,
2004-11-02_11:22,5686.16,5686.16,5686.16,5686.16,4340,121,861,
2004-11-02_11:23,5683.84,5683.84,5683.84,5683.84,5716,113,809,
2004-11-02_11:24,5686.50,5686.50,5686.50,5686.50,2717,70,645,
2004-11-02_11:25,5687.09,5687.09,5687.09,5687.09,5046,129,783,
2004-11-02_11:26,5687.09,5687.09,5687.09,5687.09,3761,88,771,
2004-11-02_11:27,5688.23,5688.23,5688.23,5688.23,3717,93,670,
2004-11-02_11:28,5686.72,5686.72,5686.72,5686.72,3264,78,717,
2004-11-02_11:29,5687.34,5687.34,5687.34,5687.34,3814,113,746,
2004-11-02_11:30,5684.98,5684.98,5684.98,5684.98,3201,85,708,
2004-11-02_11:31,5686.87,5686.87,5686.87,5686.87,4110,119,690,
2004-11-02_11:32,5687.88,5687.88,5687.88,5687.88,5292,165,1120,
2004-11-02_11:33,5687.62,5687.62,5687.62,5687.62,4872,149,907,
2004-11-02_11:34,5688.52,5688.52,5688.52,5688.52,5299,190,871,
2004-11-02_11:35,5689.24,5689.24,5689.24,5689.24,4165,90,741,
2004-11-02_11:36,5693.38,5693.38,5693.38,5693.38,4729,123,788,
2004-11-02_11:37,5694.46,5694.46,5694.46,5694.46,3711,86,733,
2004-11-02_11:38,5692.83,5692.83,5692.83,5692.83,5584,134,777,
2004-11-02_11:39,5692.60,5692.60,5692.60,5692.60,5377,133,854,
2004-11-02_11:40,5694.18,5694.18,5694.18,5694.18,4318,79,716,
2004-11-02_11:41,5692.58,5692.58,5692.58,5692.58,4752,111,864,
2004-11-02_11:42,5692.17,5692.17,5692.17,5692.17,4235,90,816,
2004-11-02_11:43,5693.19,5693.19,5693.19,5693.19,3796,100,805,
2004-11-02_11:44,5692.47,5692.47,5692.47,5692.47,3794,89,803,
2004-11-02_11:45,5691.78,5691.78,5691.78,5691.78,4506,111,967,
2004-11-02_11:46,5692.91,5692.91,5692.91,5692.91,6199,145,1036,
2004-11-02_11:47,5695.10,5695.10,5695.10,5695.10,6735,252,1197,
2004-11-02_11:48,5698.00,5698.00,5698.00,5698.00,6185,147,949,
2004-11-02_11:49,5699.20,5699.20,5699.20,5699.20,8731,210,1306,
2004-11-02_11:50,5699.44,5699.44,5699.44,5699.44,9684,211,1239,
2004-11-02_11:51,5700.13,5700.13,5700.13,5700.13,6618,139,1176,
2004-11-02_11:52,5699.39,5699.39,5699.39,5699.39,6409,141,1075,
2004-11-02_11:53,5701.64,5701.64,5701.64,5701.64,6429,148,1190,
2004-11-02_11:54,5704.22,5704.22,5704.22,5704.22,7083,126,1275,
2004-11-02_11:55,5703.46,5703.46,5703.46,5703.46,12304,246,1767,
2004-11-02_11:56,5705.67,5705.67,5705.67,5705.67,9564,171,1548,
2004-11-02_11:57,5708.61,5708.61,5708.61,5708.61,9731,201,1792,
2004-11-02_11:58,5704.75,5704.75,5704.75,5704.75,9794,231,1708,
2004-11-02_11:59,5706.76,5706.76,5706.76,5706.76,12643,220,1725,
2004-11-02_12:00,5707.33,5707.33,5707.33,5707.33,12004,261,1910,
2004-11-02_12:01,5706.14,5706.14,5706.14,5706.14,8489,178,1561,
2004-11-02_12:02,5708.84,5708.84,5708.84,5708.84,7491,158,1326,
2004-11-02_12:03,5708.95,5708.95,5708.95,5708.95,9080,220,1806,
2004-11-02_12:04,5712.57,5712.57,5712.57,5712.57,10107,208,1633,
2004-11-02_12:05,5713.37,5713.37,5713.37,5713.37,10829,246,1808,
2004-11-02_12:06,5718.52,5718.52,5718.52,5718.52,8925,202,1488,
2004-11-02_12:07,5715.43,5715.43,5715.43,5715.43,12596,374,2364,
2004-11-02_12:08,5717.19,5717.19,5717.19,5717.19,15583,432,3161,
2004-11-02_12:09,5719.28,5719.28,5719.28,5719.28,10961,241,2051,
2004-11-02_12:10,5718.27,5718.27,5718.27,5718.27,12593,268,2343,
2004-11-02_12:11,5717.91,5717.91,5717.91,5717.91,8506,181,1874,
2004-11-02_12:12,5716.30,5716.30,5716.30,5716.30,8268,163,1555,
2004-11-02_12:13,5718.50,5718.50,5718.50,5718.50,7096,147,1284,
2004-11-02_12:14,5712.61,5712.61,5712.61,5712.61,7790,161,1386,
2004-11-02_12:15,5716.82,5716.82,5716.82,5716.82,12831,229,1781,
2004-11-02_12:16,5717.26,5717.26,5717.26,5717.26,6956,147,1281,
2004-11-02_12:17,5716.36,5716.36,5716.36,5716.36,7819,180,1463,
2004-11-02_12:18,5716.38,5716.38,5716.38,5716.38,7800,191,1569,
2004-11-02_12:19,5720.46,5720.46,5720.46,5720.46,7160,177,1498,
2004-11-02_12:20,5717.76,5717.76,5717.76,5717.76,6890,148,1283,
2004-11-02_12:21,5718.35,5718.35,5718.35,5718.35,6393,149,1358,
2004-11-02_12:22,5720.02,5720.02,5720.02,5720.02,8130,182,1536,
2004-11-02_12:23,5718.99,5718.99,5718.99,5718.99,7024,157,1314,
2004-11-02_12:24,5720.93,5720.93,5720.93,5720.93,5897,131,1297,
2004-11-02_12:25,5721.21,5721.21,5721.21,5721.21,7447,173,1400,
2004-11-02_12:26,5720.90,5720.90,5720.90,5720.90,5917,121,1242,
2004-11-02_12:27,5720.55,5720.55,5720.55,5720.55,7428,157,1466,
2004-11-02_12:28,5717.23,5717.23,5717.23,5717.23,6155,123,1252,
2004-11-02_12:29,5719.09,5719.09,5719.09,5719.09,7931,172,1427,
2004-11-02_12:30,5716.57,5716.57,5716.57,5716.57,7265,162,1526,
2004-11-02_12:31,5722.27,5722.27,5722.27,5722.27,5850,139,1287,
2004-11-02_12:32,5718.56,5718.56,5718.56,5718.56,7206,164,1303,
2004-11-02_12:33,5720.46,5720.46,5720.46,5720.46,7122,156,1278,
2004-11-02_12:34,5715.10,5715.10,5715.10,5715.10,7365,157,1232,
2004-11-02_12:35,5714.68,5714.68,5714.68,5714.68,7302,190,1422,
2004-11-02_12:36,5716.00,5716.00,5716.00,5716.00,5501,154,1168,
2004-11-02_12:37,5715.71,5715.71,5715.71,5715.71,5923,117,1101,
2004-11-02_12:38,5713.40,5713.40,5713.40,5713.40,6138,137,1119,
2004-11-02_12:39,5714.34,5714.34,5714.34,5714.34,6103,118,1024,
2004-11-02_12:40,5713.41,5713.41,5713.41,5713.41,6848,152,1314,
2004-11-02_12:41,5715.95,5715.95,5715.95,5715.95,6787,140,1238,
2004-11-02_12:42,5714.06,5714.06,5714.06,5714.06,5986,108,1128,
2004-11-02_12:43,5722.29,5722.29,5722.29,5722.29,5278,127,1131,
2004-11-02_12:44,5719.97,5719.97,5719.97,5719.97,6348,141,1254,
2004-11-02_12:45,5717.70,5717.70,5717.70,5717.70,8002,161,1337,
2004-11-02_12:46,5721.38,5721.38,5721.38,5721.38,9229,178,1382,
2004-11-02_12:47,5722.30,5722.30,5722.30,5722.30,9029,210,1512,
2004-11-02_12:48,5723.87,5723.87,5723.87,5723.87,6303,137,1356,
2004-11-02_12:49,5724.20,5724.20,5724.20,5724.20,7653,192,1474,
2004-11-02_12:50,5726.16,5726.16,5726.16,5726.16,7901,181,1488,
2004-11-02_12:51,5728.92,5728.92,5728.92,5728.92,14990,326,2273,
2004-11-02_12:52,5733.00,5733.00,5733.00,5733.00,11903,320,2312,
2004-11-02_12:53,5730.10,5730.10,5730.10,5730.10,13367,347,2701,
2004-11-02_12:54,5733.40,5733.40,5733.40,5733.40,11899,228,2125,
2004-11-02_12:55,5728.99,5728.99,5728.99,5728.99,13295,346,2401,
2004-11-02_12:56,5731.69,5731.69,5731.69,5731.69,9916,224,2066,
2004-11-02_12:57,5731.03,5731.03,5731.03,5731.03,8608,212,1749,
2004-11-02_12:58,5731.82,5731.82,5731.82,5731.82,8120,197,1758,
2004-11-02_12:59,5729.19,5729.19,5729.19,5729.19,10885,306,1991,
2004-11-02_13:00,5730.67,5730.67,5730.67,5730.67,10005,217,1698,
2004-11-02_13:01,5732.18,5732.18,5732.18,5732.18,8709,259,1705,
2004-11-02_13:02,5730.81,5730.81,5730.81,5730.81,8971,204,1700,
2004-11-02_13:03,5730.90,5730.90,5730.90,5730.90,8380,189,1513,
2004-11-02_13:04,5727.91,5727.91,5727.91,5727.91,9376,218,1730,
2004-11-02_13:05,5728.26,5728.26,5728.26,5728.26,7984,176,1593,
2004-11-02_13:06,5730.13,5730.13,5730.13,5730.13,8364,182,1566,
2004-11-02_13:07,5727.16,5727.16,5727.16,5727.16,8370,202,1575,
2004-11-02_13:08,5726.45,5726.45,5726.45,5726.45,7140,163,1431,
2004-11-02_13:09,5727.22,5727.22,5727.22,5727.22,9292,295,1450,
2004-11-02_13:10,5726.92,5726.92,5726.92,5726.92,7093,162,1528,
2004-11-02_13:11,5728.31,5728.31,5728.31,5728.31,8341,213,1587,
2004-11-02_13:12,5729.11,5729.11,5729.11,5729.11,10492,231,1650,
2004-11-02_13:13,5731.81,5731.81,5731.81,5731.81,9586,226,1809,
2004-11-02_13:14,5736.44,5736.44,5736.44,5736.44,14351,340,2514,
2004-11-02_13:15,5739.78,5739.78,5739.78,5739.78,11818,293,2315,
2004-11-02_13:16,5742.12,5742.12,5742.12,5742.12,15835,401,3095,
2004-11-02_13:17,5746.80,5746.80,5746.80,5746.80,23691,584,4042,
2004-11-02_13:18,5749.28,5749.28,5749.28,5749.28,31106,731,5094,
2004-11-02_13:19,5753.27,5753.27,5753.27,5753.27,27103,562,5023,
2004-11-02_13:20,5755.34,5755.34,5755.34,5755.34,24369,560,4482,
2004-11-02_13:21,5756.59,5756.59,5756.59,5756.59,23452,575,4521,
2004-11-02_13:22,5750.18,5750.18,5750.18,5750.18,21815,480,3981,
2004-11-02_13:23,5749.09,5749.09,5749.09,5749.09,24679,514,4322,
2004-11-02_13:24,5751.54,5751.54,5751.54,5751.54,22396,459,3681,
2004-11-02_13:25,5750.47,5750.47,5750.47,5750.47,19218,412,3870,
2004-11-02_13:26,5750.47,5750.47,5750.47,5750.47,0,0,0,
2004-11-02_13:27,5750.47,5750.47,5750.47,5750.47,0,0,0,
2004-11-02_13:28,5750.47,5750.47,5750.47,5750.47,0,0,0,
2004-11-02_13:29,5750.47,5750.47,5750.47,5750.47,0,0,0,
2004-11-02_13:30,5759.61,5759.61,5759.61,5759.61,150383,3468,23302,
2004-11-03_09:01,5761.48,5761.48,5761.48,5761.48,60154,1390,11570,
2004-11-03_09:02,5759.68,5759.68,5759.68,5759.68,19154,423,3732,
2004-11-03_09:03,5758.20,5758.20,5758.20,5758.20,19788,441,3620,
2004-11-03_09:04,5758.27,5758.27,5758.27,5758.27,20462,434,3833,
2004-11-03_09:05,5754.28,5754.28,5754.28,5754.28,20224,455,3663,
2004-11-03_09:06,5753.58,5753.58,5753.58,5753.58,17518,356,3419,
2004-11-03_09:07,5750.80,5750.80,5750.80,5750.80,17232,400,3181,
2004-11-03_09:08,5750.84,5750.84,5750.84,5750.84,16654,355,2989,
2004-11-03_09:09,5744.42,5744.42,5744.42,5744.42,15538,322,3087,
2004-11-03_09:10,5747.81,5747.81,5747.81,5747.81,14153,307,2909,
2004-11-03_09:11,5749.12,5749.12,5749.12,5749.12,18795,381,3399,
2004-11-03_09:12,5756.71,5756.71,5756.71,5756.71,18706,376,3774,
2004-11-03_09:13,5758.88,5758.88,5758.88,5758.88,22396,481,4161,
2004-11-03_09:14,5769.67,5769.67,5769.67,5769.67,27282,607,5127,
2004-11-03_09:15,5771.57,5771.57,5771.57,5771.57,29457,643,5716,
2004-11-03_09:16,5777.67,5777.67,5777.67,5777.67,29095,625,5691,
2004-11-03_09:17,5777.32,5777.32,5777.32,5777.32,26062,614,5182,
2004-11-03_09:18,5780.84,5780.84,5780.84,5780.84,26415,656,4905,
2004-11-03_09:19,5781.69,5781.69,5781.69,5781.69,23551,522,4196,
2004-11-03_09:20,5783.20,5783.20,5783.20,5783.20,21033,420,3935,
2004-11-03_09:21,5783.85,5783.85,5783.85,5783.85,21645,444,4223,
2004-11-03_09:22,5784.38,5784.38,5784.38,5784.38,20503,403,3894,
2004-11-03_09:23,5779.30,5779.30,5779.30,5779.30,19946,454,4257,
2004-11-03_09:24,5781.24,5781.24,5781.24,5781.24,19557,418,3710,
2004-11-03_09:25,5774.86,5774.86,5774.86,5774.86,20524,429,3934,
2004-11-03_09:26,5773.86,5773.86,5773.86,5773.86,16823,361,3164,
2004-11-03_09:27,5770.96,5770.96,5770.96,5770.96,16492,368,3219,
2004-11-03_09:28,5765.64,5765.64,5765.64,5765.64,16665,314,2982,
2004-11-03_09:29,5765.74,5765.74,5765.74,5765.74,15016,328,2775,
2004-11-03_09:30,5763.20,5763.20,5763.20,5763.20,14277,312,2815,
2004-11-03_09:31,5768.92,5768.92,5768.92,5768.92,11624,236,2405,
2004-11-03_09:32,5766.27,5766.27,5766.27,5766.27,11486,236,2305,
2004-11-03_09:33,5767.63,5767.63,5767.63,5767.63,10365,236,2127,
2004-11-03_09:34,5766.33,5766.33,5766.33,5766.33,9195,215,1929,
2004-11-03_09:35,5769.41,5769.41,5769.41,5769.41,9958,209,1838,
2004-11-03_09:36,5773.02,5773.02,5773.02,5773.02,8401,179,1762,
2004-11-03_09:37,5772.54,5772.54,5772.54,5772.54,15156,406,2434,
2004-11-03_09:38,5775.37,5775.37,5775.37,5775.37,12479,293,2310,
2004-11-03_09:39,5777.84,5777.84,5777.84,5777.84,13353,306,2789,
2004-11-03_09:40,5777.06,5777.06,5777.06,5777.06,15283,349,2983,
2004-11-03_09:41,5776.98,5776.98,5776.98,5776.98,14270,348,3006,
2004-11-03_09:42,5784.17,5784.17,5784.17,5784.17,15635,392,3229,
2004-11-03_09:43,5780.13,5780.13,5780.13,5780.13,14994,315,2889,
2004-11-03_09:44,5781.08,5781.08,5781.08,5781.08,13818,321,2670,
2004-11-03_09:45,5778.82,5778.82,5778.82,5778.82,13892,341,2593,
2004-11-03_09:46,5780.34,5780.34,5780.34,5780.34,13977,306,2567,
2004-11-03_09:47,5780.01,5780.01,5780.01,5780.01,10965,239,2324,
2004-11-03_09:48,5783.67,5783.67,5783.67,5783.67,15386,374,2753,
2004-11-03_09:49,5787.50,5787.50,5787.50,5787.50,13721,284,2465,
2004-11-03_09:50,5787.51,5787.51,5787.51,5787.51,14340,290,2733,
2004-11-03_09:51,5788.40,5788.40,5788.40,5788.40,14917,315,2801,
2004-11-03_09:52,5785.04,5785.04,5785.04,5785.04,12855,249,2410,
2004-11-03_09:53,5784.55,5784.55,5784.55,5784.55,12828,265,2177,
2004-11-03_09:54,5780.92,5780.92,5780.92,5780.92,13188,299,2551,
2004-11-03_09:55,5780.79,5780.79,5780.79,5780.79,9506,202,1876,
2004-11-03_09:56,5784.24,5784.24,5784.24,5784.24,10831,253,1916,
2004-11-03_09:57,5781.35,5781.35,5781.35,5781.35,8738,205,1721,
2004-11-03_09:58,5779.04,5779.04,5779.04,5779.04,10080,238,1772,
2004-11-03_09:59,5782.58,5782.58,5782.58,5782.58,9899,235,1942,
2004-11-03_10:00,5786.18,5786.18,5786.18,5786.18,10702,246,1790,
2004-11-03_10:01,5784.38,5784.38,5784.38,5784.38,8834,232,1822,
2004-11-03_10:02,5782.86,5782.86,5782.86,5782.86,7752,180,1667,
2004-11-03_10:03,5785.45,5785.45,5785.45,5785.45,7693,178,1617,
2004-11-03_10:04,5787.32,5787.32,5787.32,5787.32,8183,233,1806,
2004-11-03_10:05,5783.52,5783.52,5783.52,5783.52,6279,167,1322,
2004-11-03_10:06,5788.88,5788.88,5788.88,5788.88,7722,185,1533,
2004-11-03_10:07,5781.64,5781.64,5781.64,5781.64,8472,199,1778,
2004-11-03_10:08,5787.00,5787.00,5787.00,5787.00,7385,186,1529,
2004-11-03_10:09,5783.49,5783.49,5783.49,5783.49,8696,205,1670,
2004-11-03_10:10,5785.58,5785.58,5785.58,5785.58,7677,163,1430,
2004-11-03_10:11,5783.49,5783.49,5783.49,5783.49,6405,149,1332,
2004-11-03_10:12,5781.84,5781.84,5781.84,5781.84,6965,161,1245,
2004-11-03_10:13,5781.81,5781.81,5781.81,5781.81,7144,183,1402,
2004-11-03_10:14,5787.78,5787.78,5787.78,5787.78,9299,189,1388,
2004-11-03_10:15,5785.22,5785.22,5785.22,5785.22,8619,211,1439,
2004-11-03_10:16,5788.06,5788.06,5788.06,5788.06,8087,194,1480,
2004-11-03_10:17,5788.43,5788.43,5788.43,5788.43,7824,142,1328,
2004-11-03_10:18,5791.18,5791.18,5791.18,5791.18,15554,324,2371,
2004-11-03_10:19,5797.04,5797.04,5797.04,5797.04,15259,313,2444,
2004-11-03_10:20,5798.89,5798.89,5798.89,5798.89,16727,359,2737,
2004-11-03_10:21,5800.24,5800.24,5800.24,5800.24,18950,414,3201,
2004-11-03_10:22,5803.15,5803.15,5803.15,5803.15,16404,338,2836,
2004-11-03_10:23,5805.60,5805.60,5805.60,5805.60,15728,351,2985,
2004-11-03_10:24,5807.30,5807.30,5807.30,5807.30,18497,420,3257,
2004-11-03_10:25,5804.06,5804.06,5804.06,5804.06,25901,625,4321,
2004-11-03_10:26,5808.65,5808.65,5808.65,5808.65,21565,523,4074,
2004-11-03_10:27,5809.96,5809.96,5809.96,5809.96,16998,369,3037,
2004-11-03_10:28,5816.08,5816.08,5816.08,5816.08,17580,393,3223,
2004-11-03_10:29,5810.93,5810.93,5810.93,5810.93,15223,338,2805,
2004-11-03_10:30,5813.07,5813.07,5813.07,5813.07,16690,356,2802,
2004-11-03_10:31,5812.54,5812.54,5812.54,5812.54,17929,391,3021,
2004-11-03_10:32,5809.02,5809.02,5809.02,5809.02,11826,247,2312,
2004-11-03_10:33,5809.87,5809.87,5809.87,5809.87,9563,210,1875,
2004-11-03_10:34,5810.23,5810.23,5810.23,5810.23,12285,302,2468,
2004-11-03_10:35,5808.16,5808.16,5808.16,5808.16,11979,279,2159,
2004-11-03_10:36,5815.63,5815.63,5815.63,5815.63,12749,276,2237,
2004-11-03_10:37,5813.32,5813.32,5813.32,5813.32,13853,329,2206,
2004-11-03_10:38,5810.44,5810.44,5810.44,5810.44,11588,252,2230,
2004-11-03_10:39,5814.84,5814.84,5814.84,5814.84,12833,405,2588,
2004-11-03_10:40,5817.46,5817.46,5817.46,5817.46,14357,322,2236,
2004-11-03_10:41,5814.45,5814.45,5814.45,5814.45,12467,315,2245,
2004-11-03_10:42,5813.06,5813.06,5813.06,5813.06,14181,312,2279,
2004-11-03_10:43,5815.42,5815.42,5815.42,5815.42,20081,484,2826,
2004-11-03_10:44,5818.25,5818.25,5818.25,5818.25,13507,338,2460,
2004-11-03_10:45,5818.13,5818.13,5818.13,5818.13,17674,435,2809,
2004-11-03_10:46,5823.22,5823.22,5823.22,5823.22,17274,411,2942,
2004-11-03_10:47,5824.70,5824.70,5824.70,5824.70,19946,543,3151,
2004-11-03_10:48,5830.25,5830.25,5830.25,5830.25,17667,437,3205,
2004-11-03_10:49,5825.55,5825.55,5825.55,5825.55,19492,496,3436,
2004-11-03_10:50,5826.33,5826.33,5826.33,5826.33,14133,404,2884,
2004-11-03_10:51,5833.96,5833.96,5833.96,5833.96,16803,399,3198,
2004-11-03_10:52,5839.29,5839.29,5839.29,5839.29,18573,518,3484,
2004-11-03_10:53,5842.16,5842.16,5842.16,5842.16,26003,629,4638,
2004-11-03_10:54,5843.71,5843.71,5843.71,5843.71,18031,438,3477,
2004-11-03_10:55,5840.13,5840.13,5840.13,5840.13,18767,496,3461,
2004-11-03_10:56,5844.01,5844.01,5844.01,5844.01,19497,473,3629,
2004-11-03_10:57,5843.74,5843.74,5843.74,5843.74,19614,486,3570,
2004-11-03_10:58,5841.32,5841.32,5841.32,5841.32,14885,388,2558,
2004-11-03_10:59,5840.54,5840.54,5840.54,5840.54,20186,574,3474,
2004-11-03_11:00,5841.62,5841.62,5841.62,5841.62,18426,449,3229,
2004-11-03_11:01,5840.59,5840.59,5840.59,5840.59,16216,378,2779,
2004-11-03_11:02,5841.84,5841.84,5841.84,5841.84,14179,348,2406,
2004-11-03_11:03,5840.81,5840.81,5840.81,5840.81,14245,377,2798,
2004-11-03_11:04,5841.33,5841.33,5841.33,5841.33,14625,377,2663,
2004-11-03_11:05,5841.99,5841.99,5841.99,5841.99,15325,365,2504,
2004-11-03_11:06,5843.58,5843.58,5843.58,5843.58,15683,418,2557,
2004-11-03_11:07,5840.33,5840.33,5840.33,5840.33,14436,347,2301,
2004-11-03_11:08,5831.57,5831.57,5831.57,5831.57,12030,298,2203,
2004-11-03_11:09,5828.24,5828.24,5828.24,5828.24,14784,371,2655,
2004-11-03_11:10,5822.43,5822.43,5822.43,5822.43,17045,373,3069,
2004-11-03_11:11,5822.10,5822.10,5822.10,5822.10,21883,539,3804,
2004-11-03_11:12,5816.92,5816.92,5816.92,5816.92,17247,430,3201,
2004-11-03_11:13,5816.90,5816.90,5816.90,5816.90,15636,331,2789,
2004-11-03_11:14,5817.51,5817.51,5817.51,5817.51,14347,312,2641,
2004-11-03_11:15,5815.44,5815.44,5815.44,5815.44,13100,318,2387,
2004-11-03_11:16,5819.17,5819.17,5819.17,5819.17,11058,253,1884,
2004-11-03_11:17,5823.58,5823.58,5823.58,5823.58,8965,207,1967,
2004-11-03_11:18,5825.80,5825.80,5825.80,5825.80,9660,222,1866,
2004-11-03_11:19,5824.35,5824.35,5824.35,5824.35,6738,162,1432,
2004-11-03_11:20,5823.63,5823.63,5823.63,5823.63,7476,155,1257,
2004-11-03_11:21,5822.27,5822.27,5822.27,5822.27,6913,172,1250,
2004-11-03_11:22,5819.50,5819.50,5819.50,5819.50,5664,156,1107,
2004-11-03_11:23,5819.52,5819.52,5819.52,5819.52,5895,132,1136,
2004-11-03_11:24,5817.37,5817.37,5817.37,5817.37,7120,200,1403,
2004-11-03_11:25,5816.10,5816.10,5816.10,5816.10,8026,213,1495,
2004-11-03_11:26,5819.90,5819.90,5819.90,5819.90,8513,214,1576,
2004-11-03_11:27,5816.04,5816.04,5816.04,5816.04,7667,189,1351,
2004-11-03_11:28,5814.57,5814.57,5814.57,5814.57,8324,224,1535,
2004-11-03_11:29,5812.97,5812.97,5812.97,5812.97,9548,218,1545,
2004-11-03_11:30,5813.44,5813.44,5813.44,5813.44,8067,178,1372,
2004-11-03_11:31,5814.50,5814.50,5814.50,5814.50,7689,181,1468,
2004-11-03_11:32,5817.70,5817.70,5817.70,5817.70,8770,180,1243,
2004-11-03_11:33,5815.46,5815.46,5815.46,5815.46,6004,154,1097,
2004-11-03_11:34,5815.72,5815.72,5815.72,5815.72,5639,134,1054,
2004-11-03_11:35,5817.10,5817.10,5817.10,5817.10,6095,150,1130,
2004-11-03_11:36,5823.20,5823.20,5823.20,5823.20,6257,173,1240,
2004-11-03_11:37,5824.99,5824.99,5824.99,5824.99,7525,174,1389,
2004-11-03_11:38,5827.62,5827.62,5827.62,5827.62,9396,219,1572,
2004-11-03_11:39,5822.93,5822.93,5822.93,5822.93,7964,183,1503,
2004-11-03_11:40,5824.26,5824.26,5824.26,5824.26,11282,262,1619,
2004-11-03_11:41,5826.25,5826.25,5826.25,5826.25,7494,209,1566,
2004-11-03_11:42,5829.33,5829.33,5829.33,5829.33,6837,146,1362,
2004-11-03_11:43,5826.55,5826.55,5826.55,5826.55,6498,147,1249,
2004-11-03_11:44,5825.79,5825.79,5825.79,5825.79,5755,125,1074,
2004-11-03_11:45,5823.64,5823.64,5823.64,5823.64,5671,126,1102,
2004-11-03_11:46,5828.91,5828.91,5828.91,5828.91,7138,168,1447,
2004-11-03_11:47,5827.00,5827.00,5827.00,5827.00,8357,189,1358,
2004-11-03_11:48,5830.02,5830.02,5830.02,5830.02,7995,212,1378,
2004-11-03_11:49,5827.07,5827.07,5827.07,5827.07,6685,161,1320,
2004-11-03_11:50,5826.11,5826.11,5826.11,5826.11,7479,202,1400,
2004-11-03_11:51,5834.04,5834.04,5834.04,5834.04,7384,196,1550,
2004-11-03_11:52,5833.34,5833.34,5833.34,5833.34,7928,184,1523,
2004-11-03_11:53,5833.30,5833.30,5833.30,5833.30,10013,298,2027,
2004-11-03_11:54,5835.87,5835.87,5835.87,5835.87,12658,309,2420,
2004-11-03_11:55,5835.78,5835.78,5835.78,5835.78,9525,230,1718,
2004-11-03_11:56,5837.60,5837.60,5837.60,5837.60,10383,237,1738,
2004-11-03_11:57,5835.38,5835.38,5835.38,5835.38,9909,278,1901,
2004-11-03_11:58,5835.42,5835.42,5835.42,5835.42,9267,202,1637,
2004-11-03_11:59,5833.62,5833.62,5833.62,5833.62,8639,200,1703,
2004-11-03_12:00,5839.11,5839.11,5839.11,5839.11,10428,225,1975,
2004-11-03_12:01,5835.82,5835.82,5835.82,5835.82,12835,293,2273,
2004-11-03_12:02,5834.10,5834.10,5834.10,5834.10,14461,288,2502,
2004-11-03_12:03,5837.90,5837.90,5837.90,5837.90,11073,249,2266,
2004-11-03_12:04,5836.84,5836.84,5836.84,5836.84,12858,321,2392,
2004-11-03_12:05,5837.17,5837.17,5837.17,5837.17,11966,260,2025,
2004-11-03_12:06,5834.10,5834.10,5834.10,5834.10,15995,369,2281,
2004-11-03_12:07,5832.66,5832.66,5832.66,5832.66,11226,240,2056,
2004-11-03_12:08,5831.71,5831.71,5831.71,5831.71,9784,209,1738,
2004-11-03_12:09,5832.54,5832.54,5832.54,5832.54,8929,195,1497,
2004-11-03_12:10,5829.83,5829.83,5829.83,5829.83,9286,209,1572,
2004-11-03_12:11,5828.25,5828.25,5828.25,5828.25,6542,157,1301,
2004-11-03_12:12,5826.66,5826.66,5826.66,5826.66,7261,151,1245,
2004-11-03_12:13,5828.33,5828.33,5828.33,5828.33,6710,160,1457,
2004-11-03_12:14,5824.79,5824.79,5824.79,5824.79,9958,212,1616,
2004-11-03_12:15,5826.46,5826.46,5826.46,5826.46,9631,223,1666,
2004-11-03_12:16,5826.31,5826.31,5826.31,5826.31,9375,224,1589,
2004-11-03_12:17,5826.38,5826.38,5826.38,5826.38,8662,230,1533,
2004-11-03_12:18,5823.17,5823.17,5823.17,5823.17,8187,180,1556,
2004-11-03_12:19,5824.11,5824.11,5824.11,5824.11,9114,223,1586,
2004-11-03_12:20,5822.30,5822.30,5822.30,5822.30,6731,177,1405,
2004-11-03_12:21,5818.20,5818.20,5818.20,5818.20,8418,216,1512,
2004-11-03_12:22,5819.32,5819.32,5819.32,5819.32,9064,213,1542,
2004-11-03_12:23,5819.05,5819.05,5819.05,5819.05,9011,225,1559,
2004-11-03_12:24,5817.18,5817.18,5817.18,5817.18,7758,198,1498,
2004-11-03_12:25,5815.69,5815.69,5815.69,5815.69,7390,170,1367,
2004-11-03_12:26,5815.98,5815.98,5815.98,5815.98,8662,207,1499,
2004-11-03_12:27,5815.88,5815.88,5815.88,5815.88,8262,185,1448,
2004-11-03_12:28,5817.99,5817.99,5817.99,5817.99,7460,181,1351,
2004-11-03_12:29,5818.19,5818.19,5818.19,5818.19,7508,177,1323,
2004-11-03_12:30,5819.75,5819.75,5819.75,5819.75,5360,122,1070,
2004-11-03_12:31,5818.20,5818.20,5818.20,5818.20,5708,132,1016,
2004-11-03_12:32,5819.69,5819.69,5819.69,5819.69,5686,141,1106,
2004-11-03_12:33,5818.43,5818.43,5818.43,5818.43,6200,123,1100,
2004-11-03_12:34,5823.17,5823.17,5823.17,5823.17,4751,108,1046,
2004-11-03_12:35,5821.57,5821.57,5821.57,5821.57,6896,173,1212,
2004-11-03_12:36,5823.92,5823.92,5823.92,5823.92,6473,162,1180,
2004-11-03_12:37,5824.89,5824.89,5824.89,5824.89,5726,154,1072,
2004-11-03_12:38,5822.56,5822.56,5822.56,5822.56,6630,173,1309,
2004-11-03_12:39,5822.59,5822.59,5822.59,5822.59,6814,171,1268,
2004-11-03_12:40,5824.43,5824.43,5824.43,5824.43,11119,280,1767,
2004-11-03_12:41,5823.37,5823.37,5823.37,5823.37,9354,254,1604,
2004-11-03_12:42,5826.27,5826.27,5826.27,5826.27,11548,290,1980,
2004-11-03_12:43,5827.80,5827.80,5827.80,5827.80,9423,236,1726,
2004-11-03_12:44,5834.47,5834.47,5834.47,5834.47,8067,231,1605,
2004-11-03_12:45,5830.53,5830.53,5830.53,5830.53,6763,159,1355,
2004-11-03_12:46,5827.10,5827.10,5827.10,5827.10,9998,250,1763,
2004-11-03_12:47,5831.76,5831.76,5831.76,5831.76,6353,149,1284,
2004-11-03_12:48,5831.55,5831.55,5831.55,5831.55,6813,183,1361,
2004-11-03_12:49,5825.79,5825.79,5825.79,5825.79,5425,138,1109,
2004-11-03_12:50,5826.85,5826.85,5826.85,5826.85,8114,196,1387,
2004-11-03_12:51,5826.16,5826.16,5826.16,5826.16,5698,139,1063,
2004-11-03_12:52,5828.04,5828.04,5828.04,5828.04,6180,185,1298,
2004-11-03_12:53,5826.74,5826.74,5826.74,5826.74,5865,144,1297,
2004-11-03_12:54,5826.25,5826.25,5826.25,5826.25,5647,127,1105,
2004-11-03_12:55,5825.59,5825.59,5825.59,5825.59,6994,188,1345,
2004-11-03_12:56,5820.68,5820.68,5820.68,5820.68,7316,175,1466,
2004-11-03_12:57,5822.82,5822.82,5822.82,5822.82,9324,242,1816,
2004-11-03_12:58,5820.42,5820.42,5820.42,5820.42,8802,234,1825,
2004-11-03_12:59,5817.37,5817.37,5817.37,5817.37,11224,288,1934,
2004-11-03_13:00,5814.41,5814.41,5814.41,5814.41,11427,280,2111,
2004-11-03_13:01,5808.17,5808.17,5808.17,5808.17,13371,326,2651,
2004-11-03_13:02,5809.68,5809.68,5809.68,5809.68,15767,370,2877,
2004-11-03_13:03,5802.95,5802.95,5802.95,5802.95,16818,439,3158,
2004-11-03_13:04,5806.13,5806.13,5806.13,5806.13,19856,484,3135,
2004-11-03_13:05,5804.12,5804.12,5804.12,5804.12,14265,334,2666,
2004-11-03_13:06,5803.22,5803.22,5803.22,5803.22,10782,278,2303,
2004-11-03_13:07,5799.97,5799.97,5799.97,5799.97,10204,223,2010,
2004-11-03_13:08,5803.64,5803.64,5803.64,5803.64,11613,299,2055,
2004-11-03_13:09,5801.96,5801.96,5801.96,5801.96,9622,244,1944,
2004-11-03_13:10,5806.77,5806.77,5806.77,5806.77,7723,199,1624,
2004-11-03_13:11,5805.96,5805.96,5805.96,5805.96,9120,224,1891,
2004-11-03_13:12,5806.89,5806.89,5806.89,5806.89,9691,275,1929,
2004-11-03_13:13,5809.87,5809.87,5809.87,5809.87,10475,272,2185,
2004-11-03_13:14,5811.77,5811.77,5811.77,5811.77,8814,207,1784,
2004-11-03_13:15,5815.01,5815.01,5815.01,5815.01,9635,247,2038,
2004-11-03_13:16,5819.35,5819.35,5819.35,5819.35,10140,265,2122,
2004-11-03_13:17,5821.34,5821.34,5821.34,5821.34,10900,284,1919,
2004-11-03_13:18,5822.96,5822.96,5822.96,5822.96,12503,336,2191,
2004-11-03_13:19,5820.20,5820.20,5820.20,5820.20,11048,284,2131,
2004-11-03_13:20,5819.26,5819.26,5819.26,5819.26,11391,256,2158,
2004-11-03_13:21,5818.82,5818.82,5818.82,5818.82,13650,348,2317,
2004-11-03_13:22,5825.28,5825.28,5825.28,5825.28,16658,480,2914,
2004-11-03_13:23,5826.67,5826.67,5826.67,5826.67,17740,447,3133,
2004-11-03_13:24,5828.82,5828.82,5828.82,5828.82,20234,500,3621,
2004-11-03_13:25,5839.62,5839.62,5839.62,5839.62,24111,574,4396,
2004-11-03_13:26,5839.63,5839.63,5839.63,5839.63,0,0,0,
2004-11-03_13:27,5839.63,5839.63,5839.63,5839.63,0,0,0,
2004-11-03_13:28,5839.63,5839.63,5839.63,5839.63,0,0,0,
2004-11-03_13:29,5839.63,5839.63,5839.63,5839.63,0,0,0,
2004-11-03_13:30,5862.85,5862.85,5862.85,5862.85,196727,5140,30014,
2004-11-04_09:01,5864.12,5864.12,5864.12,5864.12,83271,1945,15676,
2004-11-04_09:02,5858.79,5858.79,5858.79,5858.79,27601,619,5008,
2004-11-04_09:03,5856.24,5856.24,5856.24,5856.24,26320,600,5135,
2004-11-04_09:04,5860.88,5860.88,5860.88,5860.88,30153,687,5422,
2004-11-04_09:05,5858.58,5858.58,5858.58,5858.58,27145,663,5395,
2004-11-04_09:06,5860.54,5860.54,5860.54,5860.54,28204,631,5283,
2004-11-04_09:07,5859.65,5859.65,5859.65,5859.65,27177,603,4771,
2004-11-04_09:08,5852.49,5852.49,5852.49,5852.49,31584,671,5325,
2004-11-04_09:09,5858.65,5858.65,5858.65,5858.65,28431,560,4783,
2004-11-04_09:10,5850.33,5850.33,5850.33,5850.33,26866,550,4733,
2004-11-04_09:11,5852.49,5852.49,5852.49,5852.49,22053,461,4314,
2004-11-04_09:12,5849.81,5849.81,5849.81,5849.81,22055,488,4178,
2004-11-04_09:13,5849.24,5849.24,5849.24,5849.24,21665,483,4225,
2004-11-04_09:14,5845.83,5845.83,5845.83,5845.83,18354,422,3665,
2004-11-04_09:15,5840.44,5840.44,5840.44,5840.44,20846,452,3942,
2004-11-04_09:16,5837.99,5837.99,5837.99,5837.99,22094,437,3526,
2004-11-04_09:17,5837.06,5837.06,5837.06,5837.06,17798,379,3576,
2004-11-04_09:18,5834.89,5834.89,5834.89,5834.89,17818,356,3361,
2004-11-04_09:19,5835.19,5835.19,5835.19,5835.19,16215,372,3414,
2004-11-04_09:20,5833.67,5833.67,5833.67,5833.67,18471,399,3436,
2004-11-04_09:21,5831.55,5831.55,5831.55,5831.55,21063,441,3787,
2004-11-04_09:22,5835.40,5835.40,5835.40,5835.40,19468,431,3699,
2004-11-04_09:23,5836.99,5836.99,5836.99,5836.99,21373,500,4108,
2004-11-04_09:24,5842.55,5842.55,5842.55,5842.55,21955,499,3991,
2004-11-04_09:25,5845.37,5845.37,5845.37,5845.37,22569,475,4273,
2004-11-04_09:26,5853.79,5853.79,5853.79,5853.79,24290,537,4225,
2004-11-04_09:27,5851.56,5851.56,5851.56,5851.56,23685,505,4016,
2004-11-04_09:28,5851.56,5851.56,5851.56,5851.56,22641,485,4190,
2004-11-04_09:29,5852.36,5852.36,5852.36,5852.36,18722,400,3653,
2004-11-04_09:30,5850.85,5850.85,5850.85,5850.85,15817,353,3055,
2004-11-04_09:31,5856.07,5856.07,5856.07,5856.07,16710,361,3013,
2004-11-04_09:32,5849.98,5849.98,5849.98,5849.98,16213,337,2689,
2004-11-04_09:33,5855.26,5855.26,5855.26,5855.26,12432,280,2330,
2004-11-04_09:34,5855.14,5855.14,5855.14,5855.14,10630,260,2038,
2004-11-04_09:35,5854.72,5854.72,5854.72,5854.72,11031,229,1987,
2004-11-04_09:36,5855.94,5855.94,5855.94,5855.94,10487,228,1911,
2004-11-04_09:37,5855.39,5855.39,5855.39,5855.39,10553,247,1979,
2004-11-04_09:38,5851.30,5851.30,5851.30,5851.30,10704,236,1967,
2004-11-04_09:39,5852.45,5852.45,5852.45,5852.45,11149,238,1946,
2004-11-04_09:40,5856.30,5856.30,5856.30,5856.30,11720,237,2001,
2004-11-04_09:41,5850.96,5850.96,5850.96,5850.96,10165,214,1968,
2004-11-04_09:42,5852.15,5852.15,5852.15,5852.15,8840,190,1930,
2004-11-04_09:43,5855.85,5855.85,5855.85,5855.85,11181,307,2070,
2004-11-04_09:44,5855.47,5855.47,5855.47,5855.47,9509,227,1828,
2004-11-04_09:45,5856.93,5856.93,5856.93,5856.93,10644,246,2023,
2004-11-04_09:46,5858.35,5858.35,5858.35,5858.35,15961,389,2817,
2004-11-04_09:47,5860.52,5860.52,5860.52,5860.52,16763,449,3138,
2004-11-04_09:48,5864.61,5864.61,5864.61,5864.61,18597,422,3239,
2004-11-04_09:49,5865.10,5865.10,5865.10,5865.10,17467,419,3101,
2004-11-04_09:50,5863.40,5863.40,5863.40,5863.40,14854,355,2896,
2004-11-04_09:51,5866.26,5866.26,5866.26,5866.26,17611,446,3292,
2004-11-04_09:52,5869.73,5869.73,5869.73,5869.73,15744,369,3070,
2004-11-04_09:53,5867.91,5867.91,5867.91,5867.91,17411,426,2834,
2004-11-04_09:54,5867.33,5867.33,5867.33,5867.33,17594,428,3018,
2004-11-04_09:55,5866.55,5866.55,5866.55,5866.55,15281,372,2737,
2004-11-04_09:56,5864.36,5864.36,5864.36,5864.36,14905,341,2654,
2004-11-04_09:57,5859.80,5859.80,5859.80,5859.80,10081,232,2287,
2004-11-04_09:58,5861.97,5861.97,5861.97,5861.97,12470,277,2106,
2004-11-04_09:59,5859.30,5859.30,5859.30,5859.30,13728,288,2417,
2004-11-04_10:00,5856.27,5856.27,5856.27,5856.27,13973,309,2200,
2004-11-04_10:01,5855.41,5855.41,5855.41,5855.41,12232,282,2195,
2004-11-04_10:02,5856.08,5856.08,5856.08,5856.08,12593,250,2177,
2004-11-04_10:03,5852.74,5852.74,5852.74,5852.74,10541,239,1977,
2004-11-04_10:04,5853.78,5853.78,5853.78,5853.78,10536,214,1743,
2004-11-04_10:05,5854.97,5854.97,5854.97,5854.97,9197,204,1593,
2004-11-04_10:06,5851.39,5851.39,5851.39,5851.39,11470,324,1881,
2004-11-04_10:07,5851.46,5851.46,5851.46,5851.46,9265,243,1824,
2004-11-04_10:08,5851.35,5851.35,5851.35,5851.35,10042,276,1693,
2004-11-04_10:09,5852.66,5852.66,5852.66,5852.66,10815,316,1815,
2004-11-04_10:10,5850.66,5850.66,5850.66,5850.66,9155,214,1720,
2004-11-04_10:11,5849.54,5849.54,5849.54,5849.54,7045,167,1545,
2004-11-04_10:12,5850.34,5850.34,5850.34,5850.34,10335,253,1950,
2004-11-04_10:13,5849.47,5849.47,5849.47,5849.47,8359,190,1393,
2004-11-04_10:14,5850.06,5850.06,5850.06,5850.06,7670,171,1398,
2004-11-04_10:15,5849.46,5849.46,5849.46,5849.46,7558,176,1233,
2004-11-04_10:16,5847.78,5847.78,5847.78,5847.78,9437,186,1748,
2004-11-04_10:17,5852.23,5852.23,5852.23,5852.23,5381,119,1291,
2004-11-04_10:18,5852.92,5852.92,5852.92,5852.92,6972,152,1259,
2004-11-04_10:19,5852.60,5852.60,5852.60,5852.60,6560,149,1205,
2004-11-04_10:20,5850.72,5850.72,5850.72,5850.72,7867,222,1266,
2004-11-04_10:21,5845.94,5845.94,5845.94,5845.94,7381,248,1208,
2004-11-04_10:22,5848.98,5848.98,5848.98,5848.98,7172,173,1386,
2004-11-04_10:23,5847.53,5847.53,5847.53,5847.53,7413,211,1204,
2004-11-04_10:24,5845.22,5845.22,5845.22,5845.22,5941,140,1152,
2004-11-04_10:25,5847.29,5847.29,5847.29,5847.29,8000,183,1450,
2004-11-04_10:26,5846.31,5846.31,5846.31,5846.31,7629,159,1351,
2004-11-04_10:27,5845.62,5845.62,5845.62,5845.62,5474,122,1182,
2004-11-04_10:28,5846.48,5846.48,5846.48,5846.48,7892,170,1243,
2004-11-04_10:29,5844.40,5844.40,5844.40,5844.40,7746,155,1338,
2004-11-04_10:30,5846.97,5846.97,5846.97,5846.97,8265,173,1349,
2004-11-04_10:31,5839.70,5839.70,5839.70,5839.70,9131,209,1422,
2004-11-04_10:32,5845.16,5845.16,5845.16,5845.16,11786,302,1998,
2004-11-04_10:33,5844.28,5844.28,5844.28,5844.28,8336,192,1562,
2004-11-04_10:34,5846.09,5846.09,5846.09,5846.09,10675,285,1662,
2004-11-04_10:35,5845.72,5845.72,5845.72,5845.72,9038,276,1937,
2004-11-04_10:36,5850.18,5850.18,5850.18,5850.18,10528,282,1927,
2004-11-04_10:37,5852.41,5852.41,5852.41,5852.41,12387,320,2206,
2004-11-04_10:38,5856.98,5856.98,5856.98,5856.98,10795,252,1885,
2004-11-04_10:39,5856.53,5856.53,5856.53,5856.53,12014,271,2087,
2004-11-04_10:40,5855.27,5855.27,5855.27,5855.27,10365,229,1942,
2004-11-04_10:41,5861.68,5861.68,5861.68,5861.68,11500,323,2254,
2004-11-04_10:42,5858.83,5858.83,5858.83,5858.83,9360,232,1802,
2004-11-04_10:43,5858.65,5858.65,5858.65,5858.65,10533,284,1917,
2004-11-04_10:44,5857.47,5857.47,5857.47,5857.47,12708,409,2051,
2004-11-04_10:45,5858.95,5858.95,5858.95,5858.95,10349,267,1926,
2004-11-04_10:46,5859.70,5859.70,5859.70,5859.70,8066,185,1638,
2004-11-04_10:47,5858.36,5858.36,5858.36,5858.36,8372,205,1527,
2004-11-04_10:48,5860.65,5860.65,5860.65,5860.65,7961,211,1491,
2004-11-04_10:49,5860.52,5860.52,5860.52,5860.52,10544,304,1987,
2004-11-04_10:50,5866.45,5866.45,5866.45,5866.45,10961,319,1833,
2004-11-04_10:51,5864.51,5864.51,5864.51,5864.51,9611,217,1748,
2004-11-04_10:52,5865.85,5865.85,5865.85,5865.85,8766,221,1814,
2004-11-04_10:53,5862.39,5862.39,5862.39,5862.39,7785,180,1817,
2004-11-04_10:54,5863.66,5863.66,5863.66,5863.66,7661,197,1478,
2004-11-04_10:55,5863.63,5863.63,5863.63,5863.63,6952,189,1536,
2004-11-04_10:56,5860.91,5860.91,5860.91,5860.91,6717,151,1348,
2004-11-04_10:57,5864.50,5864.50,5864.50,5864.50,9382,243,1847,
2004-11-04_10:58,5865.12,5865.12,5865.12,5865.12,7403,162,1456,
2004-11-04_10:59,5860.24,5860.24,5860.24,5860.24,8075,182,1436,
2004-11-04_11:00,5863.11,5863.11,5863.11,5863.11,7103,160,1597,
2004-11-04_11:01,5861.28,5861.28,5861.28,5861.28,6185,147,1195,
2004-11-04_11:02,5862.30,5862.30,5862.30,5862.30,5124,119,1011,
2004-11-04_11:03,5858.59,5858.59,5858.59,5858.59,7232,180,1196,
2004-11-04_11:04,5861.56,5861.56,5861.56,5861.56,6870,163,1450,
2004-11-04_11:05,5857.49,5857.49,5857.49,5857.49,5395,132,1123,
2004-11-04_11:06,5860.84,5860.84,5860.84,5860.84,7479,194,1393,
2004-11-04_11:07,5859.53,5859.53,5859.53,5859.53,7835,171,1532,
2004-11-04_11:08,5859.98,5859.98,5859.98,5859.98,9248,210,1603,
2004-11-04_11:09,5861.73,5861.73,5861.73,5861.73,5770,136,1112,
2004-11-04_11:10,5860.48,5860.48,5860.48,5860.48,6392,167,1295,
2004-11-04_11:11,5859.98,5859.98,5859.98,5859.98,5979,136,1201,
2004-11-04_11:12,5864.67,5864.67,5864.67,5864.67,5475,121,1223,
2004-11-04_11:13,5862.40,5862.40,5862.40,5862.40,4429,107,968,
2004-11-04_11:14,5864.39,5864.39,5864.39,5864.39,5194,120,1082,
2004-11-04_11:15,5866.70,5866.70,5866.70,5866.70,4952,119,1070,
2004-11-04_11:16,5865.27,5865.27,5865.27,5865.27,5028,133,992,
2004-11-04_11:17,5865.46,5865.46,5865.46,5865.46,5827,127,1234,
2004-11-04_11:18,5863.98,5863.98,5863.98,5863.98,5199,113,1020,
2004-11-04_11:19,5859.14,5859.14,5859.14,5859.14,4786,99,1035,
2004-11-04_11:20,5862.27,5862.27,5862.27,5862.27,5924,132,1329,
2004-11-04_11:21,5870.77,5870.77,5870.77,5870.77,5816,148,1127,
2004-11-04_11:22,5860.92,5860.92,5860.92,5860.92,6191,150,1096,
2004-11-04_11:23,5863.63,5863.63,5863.63,5863.63,6732,169,1020,
2004-11-04_11:24,5864.54,5864.54,5864.54,5864.54,5807,123,1219,
2004-11-04_11:25,5861.76,5861.76,5861.76,5861.76,5084,124,1157,
2004-11-04_11:26,5864.61,5864.61,5864.61,5864.61,6260,140,1154,
2004-11-04_11:27,5862.77,5862.77,5862.77,5862.77,6726,153,1339,
2004-11-04_11:28,5858.80,5858.80,5858.80,5858.80,7153,168,1496,
2004-11-04_11:29,5867.24,5867.24,5867.24,5867.24,6326,148,1276,
2004-11-04_11:30,5864.42,5864.42,5864.42,5864.42,8079,180,1527,
2004-11-04_11:31,5866.63,5866.63,5866.63,5866.63,6993,173,1309,
2004-11-04_11:32,5862.18,5862.18,5862.18,5862.18,5977,161,1226,
2004-11-04_11:33,5864.96,5864.96,5864.96,5864.96,6220,145,1419,
2004-11-04_11:34,5870.26,5870.26,5870.26,5870.26,7618,203,1506,
2004-11-04_11:35,5866.01,5866.01,5866.01,5866.01,6590,167,1270,
2004-11-04_11:36,5867.28,5867.28,5867.28,5867.28,5778,131,1080,
2004-11-04_11:37,5865.20,5865.20,5865.20,5865.20,5125,116,980,
2004-11-04_11:38,5868.25,5868.25,5868.25,5868.25,8385,231,1465,
2004-11-04_11:39,5867.51,5867.51,5867.51,5867.51,8589,240,1665,
2004-11-04_11:40,5866.18,5866.18,5866.18,5866.18,8939,230,1460,
2004-11-04_11:41,5868.28,5868.28,5868.28,5868.28,6955,201,1275,
2004-11-04_11:42,5867.45,5867.45,5867.45,5867.45,7142,167,1291,
2004-11-04_11:43,5867.55,5867.55,5867.55,5867.55,8167,223,1325,
2004-11-04_11:44,5867.81,5867.81,5867.81,5867.81,6164,151,1218,
2004-11-04_11:45,5866.73,5866.73,5866.73,5866.73,3982,94,844,
2004-11-04_11:46,5866.21,5866.21,5866.21,5866.21,6715,160,1196,
2004-11-04_11:47,5866.49,5866.49,5866.49,5866.49,5878,137,1107,
2004-11-04_11:48,5868.62,5868.62,5868.62,5868.62,5053,112,986,
2004-11-04_11:49,5868.05,5868.05,5868.05,5868.05,5214,119,1038,
2004-11-04_11:50,5865.56,5865.56,5865.56,5865.56,5905,148,1061,
2004-11-04_11:51,5868.21,5868.21,5868.21,5868.21,4596,101,951,
2004-11-04_11:52,5865.36,5865.36,5865.36,5865.36,4375,88,854,
2004-11-04_11:53,5868.11,5868.11,5868.11,5868.11,4764,113,906,
2004-11-04_11:54,5869.17,5869.17,5869.17,5869.17,5745,159,1065,
2004-11-04_11:55,5869.23,5869.23,5869.23,5869.23,5362,124,1047,
2004-11-04_11:56,5867.22,5867.22,5867.22,5867.22,4891,115,969,
2004-11-04_11:57,5868.96,5868.96,5868.96,5868.96,6318,154,1162,
2004-11-04_11:58,5867.54,5867.54,5867.54,5867.54,7706,183,1397,
2004-11-04_11:59,5872.55,5872.55,5872.55,5872.55,9267,265,1482,
2004-11-04_12:00,5871.24,5871.24,5871.24,5871.24,12458,399,2119,
2004-11-04_12:01,5878.67,5878.67,5878.67,5878.67,11627,303,2271,
2004-11-04_12:02,5876.66,5876.66,5876.66,5876.66,14561,415,2775,
2004-11-04_12:03,5878.15,5878.15,5878.15,5878.15,19262,453,2820,
2004-11-04_12:04,5878.38,5878.38,5878.38,5878.38,19776,478,3294,
2004-11-04_12:05,5881.81,5881.81,5881.81,5881.81,15054,378,2667,
2004-11-04_12:06,5883.43,5883.43,5883.43,5883.43,18563,453,2861,
2004-11-04_12:07,5882.94,5882.94,5882.94,5882.94,13881,329,2345,
2004-11-04_12:08,5882.93,5882.93,5882.93,5882.93,12030,256,2310,
2004-11-04_12:09,5885.56,5885.56,5885.56,5885.56,12452,310,2037,
2004-11-04_12:10,5887.10,5887.10,5887.10,5887.10,13777,387,2408,
2004-11-04_12:11,5884.74,5884.74,5884.74,5884.74,9371,263,1677,
2004-11-04_12:12,5889.10,5889.10,5889.10,5889.10,11470,309,2172,
2004-11-04_12:13,5886.66,5886.66,5886.66,5886.66,13274,348,1878,
2004-11-04_12:14,5887.65,5887.65,5887.65,5887.65,10961,288,1829,
2004-11-04_12:15,5890.95,5890.95,5890.95,5890.95,8964,214,1544,
2004-11-04_12:16,5885.46,5885.46,5885.46,5885.46,9639,245,1835,
2004-11-04_12:17,5883.85,5883.85,5883.85,5883.85,9349,265,1868,
2004-11-04_12:18,5881.90,5881.90,5881.90,5881.90,7973,220,1455,
2004-11-04_12:19,5881.31,5881.31,5881.31,5881.31,9054,239,1792,
2004-11-04_12:20,5877.31,5877.31,5877.31,5877.31,10137,265,1770,
2004-11-04_12:21,5880.05,5880.05,5880.05,5880.05,11028,274,2043,
2004-11-04_12:22,5876.02,5876.02,5876.02,5876.02,11063,248,1942,
2004-11-04_12:23,5875.10,5875.10,5875.10,5875.10,9377,233,1551,
2004-11-04_12:24,5875.40,5875.40,5875.40,5875.40,12052,292,2119,
2004-11-04_12:25,5872.54,5872.54,5872.54,5872.54,10688,271,1909,
2004-11-04_12:26,5873.38,5873.38,5873.38,5873.38,9534,235,1821,
2004-11-04_12:27,5869.75,5869.75,5869.75,5869.75,10272,250,1948,
2004-11-04_12:28,5873.50,5873.50,5873.50,5873.50,8850,194,1706,
2004-11-04_12:29,5866.86,5866.86,5866.86,5866.86,7027,167,1544,
2004-11-04_12:30,5870.27,5870.27,5870.27,5870.27,7645,181,1546,
2004-11-04_12:31,5868.12,5868.12,5868.12,5868.12,8795,211,1683,
2004-11-04_12:32,5865.88,5865.88,5865.88,5865.88,7468,165,1384,
2004-11-04_12:33,5867.50,5867.50,5867.50,5867.50,8145,212,1430,
2004-11-04_12:34,5863.50,5863.50,5863.50,5863.50,8316,218,1368,
2004-11-04_12:35,5866.91,5866.91,5866.91,5866.91,8728,229,1819,
2004-11-04_12:36,5865.33,5865.33,5865.33,5865.33,9224,216,1943,
2004-11-04_12:37,5859.53,5859.53,5859.53,5859.53,9057,256,1929,
2004-11-04_12:38,5860.46,5860.46,5860.46,5860.46,9437,222,1760,
2004-11-04_12:39,5860.47,5860.47,5860.47,5860.47,10052,251,2052,
2004-11-04_12:40,5858.61,5858.61,5858.61,5858.61,14586,327,2569,
2004-11-04_12:41,5857.31,5857.31,5857.31,5857.31,11436,257,1959,
2004-11-04_12:42,5856.69,5856.69,5856.69,5856.69,12343,272,2731,
2004-11-04_12:43,5854.30,5854.30,5854.30,5854.30,13848,306,2553,
2004-11-04_12:44,5854.28,5854.28,5854.28,5854.28,12211,281,2497,
2004-11-04_12:45,5855.19,5855.19,5855.19,5855.19,10102,216,1911,
2004-11-04_12:46,5856.07,5856.07,5856.07,5856.07,10043,250,2005,
2004-11-04_12:47,5854.66,5854.66,5854.66,5854.66,8620,182,1585,
2004-11-04_12:48,5852.79,5852.79,5852.79,5852.79,8934,217,1611,
2004-11-04_12:49,5857.92,5857.92,5857.92,5857.92,8041,163,1347,
2004-11-04_12:50,5858.02,5858.02,5858.02,5858.02,8443,200,1391,
2004-11-04_12:51,5859.17,5859.17,5859.17,5859.17,7951,188,1488,
2004-11-04_12:52,5861.37,5861.37,5861.37,5861.37,6554,151,1198,
2004-11-04_12:53,5860.17,5860.17,5860.17,5860.17,6101,147,1128,
2004-11-04_12:54,5866.01,5866.01,5866.01,5866.01,8780,252,1673,
2004-11-04_12:55,5863.92,5863.92,5863.92,5863.92,9088,227,1390,
2004-11-04_12:56,5864.14,5864.14,5864.14,5864.14,7048,168,1356,
2004-11-04_12:57,5863.85,5863.85,5863.85,5863.85,5795,146,1223,
2004-11-04_12:58,5867.88,5867.88,5867.88,5867.88,8630,193,1385,
2004-11-04_12:59,5867.72,5867.72,5867.72,5867.72,7497,182,1342,
2004-11-04_13:00,5864.59,5864.59,5864.59,5864.59,5722,136,1217,
2004-11-04_13:01,5864.42,5864.42,5864.42,5864.42,6180,159,1260,
2004-11-04_13:02,5864.51,5864.51,5864.51,5864.51,7500,189,1162,
2004-11-04_13:03,5861.80,5861.80,5861.80,5861.80,8117,174,1358,
2004-11-04_13:04,5859.77,5859.77,5859.77,5859.77,8229,186,1434,
2004-11-04_13:05,5860.44,5860.44,5860.44,5860.44,6837,154,1383,
2004-11-04_13:06,5861.43,5861.43,5861.43,5861.43,7243,154,1479,
2004-11-04_13:07,5861.59,5861.59,5861.59,5861.59,9580,195,1643,
2004-11-04_13:08,5860.12,5860.12,5860.12,5860.12,7899,199,1438,
2004-11-04_13:09,5859.64,5859.64,5859.64,5859.64,9266,191,1693,
2004-11-04_13:10,5861.59,5861.59,5861.59,5861.59,12512,295,2024,
2004-11-04_13:11,5855.00,5855.00,5855.00,5855.00,11246,282,2186,
2004-11-04_13:12,5854.87,5854.87,5854.87,5854.87,13460,313,2549,
2004-11-04_13:13,5847.10,5847.10,5847.10,5847.10,11776,253,2329,
2004-11-04_13:14,5848.32,5848.32,5848.32,5848.32,12994,294,2591,
2004-11-04_13:15,5844.75,5844.75,5844.75,5844.75,14060,334,2854,
2004-11-04_13:16,5851.01,5851.01,5851.01,5851.01,12564,292,2758,
2004-11-04_13:17,5848.36,5848.36,5848.36,5848.36,15230,363,2756,
2004-11-04_13:18,5847.76,5847.76,5847.76,5847.76,13728,345,2676,
2004-11-04_13:19,5850.58,5850.58,5850.58,5850.58,11651,282,2471,
2004-11-04_13:20,5848.95,5848.95,5848.95,5848.95,16776,410,3053,
2004-11-04_13:21,5852.24,5852.24,5852.24,5852.24,12624,289,2717,
2004-11-04_13:22,5848.82,5848.82,5848.82,5848.82,17431,388,3100,
2004-11-04_13:23,5854.90,5854.90,5854.90,5854.90,14237,303,2753,
2004-11-04_13:24,5853.25,5853.25,5853.25,5853.25,18776,476,3253,
2004-11-04_13:25,5852.29,5852.29,5852.29,5852.29,19433,378,3206,
2004-11-04_13:26,5852.29,5852.29,5852.29,5852.29,0,0,0,
2004-11-04_13:27,5852.29,5852.29,5852.29,5852.29,0,0,0,
2004-11-04_13:28,5852.29,5852.29,5852.29,5852.29,0,0,0,
2004-11-04_13:29,5852.29,5852.29,5852.29,5852.29,0,0,0,
2004-11-04_13:30,5860.73,5860.73,5860.73,5860.73,139700,3385,23652,
2004-11-05_09:01,5936.31,5936.31,5936.31,5936.31,209861,4067,22985,
2004-11-05_09:02,5951.71,5951.71,5951.71,5951.71,62609,1629,9882,
2004-11-05_09:03,5957.52,5957.52,5957.52,5957.52,56384,1405,9288,
2004-11-05_09:04,5959.88,5959.88,5959.88,5959.88,50169,1246,8249,
2004-11-05_09:05,5953.77,5953.77,5953.77,5953.77,46665,1217,7448,
2004-11-05_09:06,5951.72,5951.72,5951.72,5951.72,45921,1127,7565,
2004-11-05_09:07,5949.62,5949.62,5949.62,5949.62,36507,886,6470,
2004-11-05_09:08,5945.37,5945.37,5945.37,5945.37,36699,907,6183,
2004-11-05_09:09,5948.97,5948.97,5948.97,5948.97,41415,1010,6312,
2004-11-05_09:10,5949.04,5949.04,5949.04,5949.04,44888,1085,6699,
2004-11-05_09:11,5947.37,5947.37,5947.37,5947.37,43804,1051,6569,
2004-11-05_09:12,5950.26,5950.26,5950.26,5950.26,44154,964,6035,
2004-11-05_09:13,5952.47,5952.47,5952.47,5952.47,41338,878,5760,
2004-11-05_09:14,5944.12,5944.12,5944.12,5944.12,35645,787,5492,
2004-11-05_09:15,5942.46,5942.46,5942.46,5942.46,29766,647,4717,
2004-11-05_09:16,5941.84,5941.84,5941.84,5941.84,27502,659,4504,
2004-11-05_09:17,5939.88,5939.88,5939.88,5939.88,31286,709,4885,
2004-11-05_09:18,5941.07,5941.07,5941.07,5941.07,26145,584,4396,
2004-11-05_09:19,5938.24,5938.24,5938.24,5938.24,29384,639,4807,
2004-11-05_09:20,5940.20,5940.20,5940.20,5940.20,27951,647,4537,
2004-11-05_09:21,5941.97,5941.97,5941.97,5941.97,30056,688,4654,
2004-11-05_09:22,5940.59,5940.59,5940.59,5940.59,24748,566,4433,
2004-11-05_09:23,5939.74,5939.74,5939.74,5939.74,23367,497,3905,
2004-11-05_09:24,5936.60,5936.60,5936.60,5936.60,23250,542,3981,
2004-11-05_09:25,5934.90,5934.90,5934.90,5934.90,23251,509,3756,
2004-11-05_09:26,5932.22,5932.22,5932.22,5932.22,21443,500,3652,
2004-11-05_09:27,5928.89,5928.89,5928.89,5928.89,20961,508,3699,
2004-11-05_09:28,5930.60,5930.60,5930.60,5930.60,18409,412,3409,
2004-11-05_09:29,5926.23,5926.23,5926.23,5926.23,19439,481,3372,
2004-11-05_09:30,5925.55,5925.55,5925.55,5925.55,23355,603,3756,
2004-11-05_09:31,5924.50,5924.50,5924.50,5924.50,26125,607,4279,
2004-11-05_09:32,5919.91,5919.91,5919.91,5919.91,24073,619,3881,
2004-11-05_09:33,5918.71,5918.71,5918.71,5918.71,24914,578,3970,
2004-11-05_09:34,5921.87,5921.87,5921.87,5921.87,25898,609,4257,
2004-11-05_09:35,5918.55,5918.55,5918.55,5918.55,26608,628,3877,
2004-11-05_09:36,5921.95,5921.95,5921.95,5921.95,22837,546,3829,
2004-11-05_09:37,5916.16,5916.16,5916.16,5916.16,20015,431,3413,
2004-11-05_09:38,5919.36,5919.36,5919.36,5919.36,20470,483,3179,
2004-11-05_09:39,5924.62,5924.62,5924.62,5924.62,21747,489,3344,
2004-11-05_09:40,5925.73,5925.73,5925.73,5925.73,24093,613,3853,
2004-11-05_09:41,5922.49,5922.49,5922.49,5922.49,20067,495,3354,
2004-11-05_09:42,5925.72,5925.72,5925.72,5925.72,16539,373,3033,
2004-11-05_09:43,5925.88,5925.88,5925.88,5925.88,20938,482,3331,
2004-11-05_09:44,5928.96,5928.96,5928.96,5928.96,19264,463,3416,
2004-11-05_09:45,5926.96,5926.96,5926.96,5926.96,23697,538,3979,
2004-11-05_09:46,5935.72,5935.72,5935.72,5935.72,23668,533,4204,
2004-11-05_09:47,5937.09,5937.09,5937.09,5937.09,22085,489,4080,
2004-11-05_09:48,5933.54,5933.54,5933.54,5933.54,26972,572,4539,
2004-11-05_09:49,5936.02,5936.02,5936.02,5936.02,25793,600,4341,
2004-11-05_09:50,5935.70,5935.70,5935.70,5935.70,21761,465,4097,
2004-11-05_09:51,5934.04,5934.04,5934.04,5934.04,19519,414,3459,
2004-11-05_09:52,5931.41,5931.41,5931.41,5931.41,18503,390,3017,
2004-11-05_09:53,5930.87,5930.87,5930.87,5930.87,17061,380,2868,
2004-11-05_09:54,5928.11,5928.11,5928.11,5928.11,14896,317,2704,
2004-11-05_09:55,5924.08,5924.08,5924.08,5924.08,15811,332,2477,
2004-11-05_09:56,5919.43,5919.43,5919.43,5919.43,17192,405,2739,
2004-11-05_09:57,5916.94,5916.94,5916.94,5916.94,19638,446,2683,
2004-11-05_09:58,5917.32,5917.32,5917.32,5917.32,16924,428,2901,
2004-11-05_09:59,5913.65,5913.65,5913.65,5913.65,15693,387,2974,
2004-11-05_10:00,5911.27,5911.27,5911.27,5911.27,18149,452,2824,
2004-11-05_10:01,5912.72,5912.72,5912.72,5912.72,16376,360,2680,
2004-11-05_10:02,5911.38,5911.38,5911.38,5911.38,13765,332,2732,
2004-11-05_10:03,5914.88,5914.88,5914.88,5914.88,15442,393,2845,
2004-11-05_10:04,5920.03,5920.03,5920.03,5920.03,15866,419,3065,
2004-11-05_10:05,5918.18,5918.18,5918.18,5918.18,14621,363,2788,
2004-11-05_10:06,5912.43,5912.43,5912.43,5912.43,11186,275,2308,
2004-11-05_10:07,5917.72,5917.72,5917.72,5917.72,11807,294,2217,
2004-11-05_10:08,5910.28,5910.28,5910.28,5910.28,13702,324,2335,
2004-11-05_10:09,5910.93,5910.93,5910.93,5910.93,11643,310,2145,
2004-11-05_10:10,5918.28,5918.28,5918.28,5918.28,14606,389,2653,
2004-11-05_10:11,5919.41,5919.41,5919.41,5919.41,14209,355,2552,
2004-11-05_10:12,5911.37,5911.37,5911.37,5911.37,13613,357,2521,
2004-11-05_10:13,5907.41,5907.41,5907.41,5907.41,12408,296,1870,
2004-11-05_10:14,5907.24,5907.24,5907.24,5907.24,10106,226,1914,
2004-11-05_10:15,5906.40,5906.40,5906.40,5906.40,9925,219,1926,
2004-11-05_10:16,5902.48,5902.48,5902.48,5902.48,9201,193,1813,
2004-11-05_10:17,5907.10,5907.10,5907.10,5907.10,9354,254,1804,
2004-11-05_10:18,5905.75,5905.75,5905.75,5905.75,12633,305,2017,
2004-11-05_10:19,5911.44,5911.44,5911.44,5911.44,7951,198,1543,
2004-11-05_10:20,5916.03,5916.03,5916.03,5916.03,10822,284,1994,
2004-11-05_10:21,5918.66,5918.66,5918.66,5918.66,9736,307,1821,
2004-11-05_10:22,5921.20,5921.20,5921.20,5921.20,12636,333,2210,
2004-11-05_10:23,5923.13,5923.13,5923.13,5923.13,13053,390,1988,
2004-11-05_10:24,5925.36,5925.36,5925.36,5925.36,15086,322,2288,
2004-11-05_10:25,5925.76,5925.76,5925.76,5925.76,11315,299,2077,
2004-11-05_10:26,5927.94,5927.94,5927.94,5927.94,11709,275,1944,
2004-11-05_10:27,5926.18,5926.18,5926.18,5926.18,9182,203,1679,
2004-11-05_10:28,5923.55,5923.55,5923.55,5923.55,8125,188,1562,
2004-11-05_10:29,5919.85,5919.85,5919.85,5919.85,8180,179,1451,
2004-11-05_10:30,5921.64,5921.64,5921.64,5921.64,9110,214,1617,
2004-11-05_10:31,5919.79,5919.79,5919.79,5919.79,9075,237,1604,
2004-11-05_10:32,5921.14,5921.14,5921.14,5921.14,10127,236,1769,
2004-11-05_10:33,5917.35,5917.35,5917.35,5917.35,8134,193,1547,
2004-11-05_10:34,5918.37,5918.37,5918.37,5918.37,8597,196,1567,
2004-11-05_10:35,5921.68,5921.68,5921.68,5921.68,7045,161,1377,
2004-11-05_10:36,5922.99,5922.99,5922.99,5922.99,7912,164,1332,
2004-11-05_10:37,5920.67,5920.67,5920.67,5920.67,7600,175,1457,
2004-11-05_10:38,5922.88,5922.88,5922.88,5922.88,6734,162,1308,
2004-11-05_10:39,5921.17,5921.17,5921.17,5921.17,7518,172,1352,
2004-11-05_10:40,5920.98,5920.98,5920.98,5920.98,7706,165,1278,
2004-11-05_10:41,5922.15,5922.15,5922.15,5922.15,6322,140,1183,
2004-11-05_10:42,5917.52,5917.52,5917.52,5917.52,7606,165,1288,
2004-11-05_10:43,5920.34,5920.34,5920.34,5920.34,8213,183,1347,
2004-11-05_10:44,5919.98,5919.98,5919.98,5919.98,12728,299,1706,
2004-11-05_10:45,5920.14,5920.14,5920.14,5920.14,10412,188,1504,
2004-11-05_10:46,5920.83,5920.83,5920.83,5920.83,9286,189,1375,
2004-11-05_10:47,5922.16,5922.16,5922.16,5922.16,11582,303,1815,
2004-11-05_10:48,5922.10,5922.10,5922.10,5922.10,8236,216,1533,
2004-11-05_10:49,5926.91,5926.91,5926.91,5926.91,8216,263,1505,
2004-11-05_10:50,5924.20,5924.20,5924.20,5924.20,10165,223,1508,
2004-11-05_10:51,5923.79,5923.79,5923.79,5923.79,7680,192,1451,
2004-11-05_10:52,5925.28,5925.28,5925.28,5925.28,9200,204,1567,
2004-11-05_10:53,5920.99,5920.99,5920.99,5920.99,10035,210,1600,
2004-11-05_10:54,5927.04,5927.04,5927.04,5927.04,9567,210,1532,
2004-11-05_10:55,5925.74,5925.74,5925.74,5925.74,10062,214,1565,
2004-11-05_10:56,5922.59,5922.59,5922.59,5922.59,7193,160,1305,
2004-11-05_10:57,5925.88,5925.88,5925.88,5925.88,8970,202,1529,
2004-11-05_10:58,5925.89,5925.89,5925.89,5925.89,7320,166,1411,
2004-11-05_10:59,5923.88,5923.88,5923.88,5923.88,9115,213,1632,
2004-11-05_11:00,5931.22,5931.22,5931.22,5931.22,8603,197,1575,
2004-11-05_11:01,5924.52,5924.52,5924.52,5924.52,7396,182,1392,
2004-11-05_11:02,5927.13,5927.13,5927.13,5927.13,11463,285,1793,
2004-11-05_11:03,5923.95,5923.95,5923.95,5923.95,13214,311,2070,
2004-11-05_11:04,5928.79,5928.79,5928.79,5928.79,10192,245,1837,
2004-11-05_11:05,5930.36,5930.36,5930.36,5930.36,8558,173,1402,
2004-11-05_11:06,5928.00,5928.00,5928.00,5928.00,9736,264,1841,
2004-11-05_11:07,5932.40,5932.40,5932.40,5932.40,9840,256,1760,
2004-11-05_11:08,5932.49,5932.49,5932.49,5932.49,8577,210,1552,
2004-11-05_11:09,5933.58,5933.58,5933.58,5933.58,8695,204,1518,
2004-11-05_11:10,5932.81,5932.81,5932.81,5932.81,9495,188,1598,
2004-11-05_11:11,5931.18,5931.18,5931.18,5931.18,11089,296,1847,
2004-11-05_11:12,5933.66,5933.66,5933.66,5933.66,10226,256,1816,
2004-11-05_11:13,5935.22,5935.22,5935.22,5935.22,10517,296,2217,
2004-11-05_11:14,5932.46,5932.46,5932.46,5932.46,11623,239,1789,
2004-11-05_11:15,5935.63,5935.63,5935.63,5935.63,10043,222,1511,
2004-11-05_11:16,5931.93,5931.93,5931.93,5931.93,8543,212,1612,
2004-11-05_11:17,5932.56,5932.56,5932.56,5932.56,9886,225,1746,
2004-11-05_11:18,5932.55,5932.55,5932.55,5932.55,8846,201,1571,
2004-11-05_11:19,5931.13,5931.13,5931.13,5931.13,7858,168,1439,
2004-11-05_11:20,5930.87,5930.87,5930.87,5930.87,8844,187,1410,
2004-11-05_11:21,5930.23,5930.23,5930.23,5930.23,7825,190,1430,
2004-11-05_11:22,5925.91,5925.91,5925.91,5925.91,9287,226,1625,
2004-11-05_11:23,5930.28,5930.28,5930.28,5930.28,8775,194,1506,
2004-11-05_11:24,5928.03,5928.03,5928.03,5928.03,9384,233,1514,
2004-11-05_11:25,5921.84,5921.84,5921.84,5921.84,8748,280,1341,
2004-11-05_11:26,5921.08,5921.08,5921.08,5921.08,9602,201,1567,
2004-11-05_11:27,5921.40,5921.40,5921.40,5921.40,10044,218,1546,
2004-11-05_11:28,5923.29,5923.29,5923.29,5923.29,8028,189,1500,
2004-11-05_11:29,5916.99,5916.99,5916.99,5916.99,8070,199,1521,
2004-11-05_11:30,5919.00,5919.00,5919.00,5919.00,8356,180,1448,
2004-11-05_11:31,5917.54,5917.54,5917.54,5917.54,7790,183,1433,
2004-11-05_11:32,5921.68,5921.68,5921.68,5921.68,8253,187,1290,
2004-11-05_11:33,5919.24,5919.24,5919.24,5919.24,7975,188,1391,
2004-11-05_11:34,5923.45,5923.45,5923.45,5923.45,8437,197,1218,
2004-11-05_11:35,5927.76,5927.76,5927.76,5927.76,7436,172,1267,
2004-11-05_11:36,5919.35,5919.35,5919.35,5919.35,6207,141,1103,
2004-11-05_11:37,5916.76,5916.76,5916.76,5916.76,5808,141,1092,
2004-11-05_11:38,5914.43,5914.43,5914.43,5914.43,5680,131,915,
2004-11-05_11:39,5920.94,5920.94,5920.94,5920.94,7152,155,1148,
2004-11-05_11:40,5915.78,5915.78,5915.78,5915.78,9428,223,1464,
2004-11-05_11:41,5915.27,5915.27,5915.27,5915.27,6949,189,1317,
2004-11-05_11:42,5918.21,5918.21,5918.21,5918.21,6403,167,1173,
2004-11-05_11:43,5914.73,5914.73,5914.73,5914.73,5904,150,1084,
2004-11-05_11:44,5921.80,5921.80,5921.80,5921.80,9081,216,1442,
2004-11-05_11:45,5916.25,5916.25,5916.25,5916.25,7057,175,1273,
2004-11-05_11:46,5911.82,5911.82,5911.82,5911.82,7126,186,1277,
2004-11-05_11:47,5915.87,5915.87,5915.87,5915.87,7494,175,1301,
2004-11-05_11:48,5916.45,5916.45,5916.45,5916.45,6605,138,1210,
2004-11-05_11:49,5914.98,5914.98,5914.98,5914.98,6558,154,1141,
2004-11-05_11:50,5912.09,5912.09,5912.09,5912.09,6498,155,1170,
2004-11-05_11:51,5913.76,5913.76,5913.76,5913.76,7133,165,1209,
2004-11-05_11:52,5915.05,5915.05,5915.05,5915.05,8556,211,1300,
2004-11-05_11:53,5913.70,5913.70,5913.70,5913.70,7718,180,1065,
2004-11-05_11:54,5913.14,5913.14,5913.14,5913.14,12270,303,1330,
2004-11-05_11:55,5910.81,5910.81,5910.81,5910.81,10118,223,1468,
2004-11-05_11:56,5909.99,5909.99,5909.99,5909.99,9120,245,1595,
2004-11-05_11:57,5917.55,5917.55,5917.55,5917.55,10793,291,1828,
2004-11-05_11:58,5909.49,5909.49,5909.49,5909.49,7514,185,1393,
2004-11-05_11:59,5911.25,5911.25,5911.25,5911.25,8316,194,1293,
2004-11-05_12:00,5911.82,5911.82,5911.82,5911.82,7983,203,1337,
2004-11-05_12:01,5910.52,5910.52,5910.52,5910.52,7955,191,1344,
2004-11-05_12:02,5908.98,5908.98,5908.98,5908.98,7291,168,1161,
2004-11-05_12:03,5916.87,5916.87,5916.87,5916.87,9988,237,1647,
2004-11-05_12:04,5910.46,5910.46,5910.46,5910.46,7226,192,1421,
2004-11-05_12:05,5915.15,5915.15,5915.15,5915.15,7311,211,1254,
2004-11-05_12:06,5911.07,5911.07,5911.07,5911.07,5976,136,1157,
2004-11-05_12:07,5911.40,5911.40,5911.40,5911.40,7251,176,1386,
2004-11-05_12:08,5911.55,5911.55,5911.55,5911.55,6831,167,1164,
2004-11-05_12:09,5906.37,5906.37,5906.37,5906.37,6235,153,1020,
2004-11-05_12:10,5909.97,5909.97,5909.97,5909.97,6510,163,1061,
2004-11-05_12:11,5913.63,5913.63,5913.63,5913.63,7553,171,1271,
2004-11-05_12:12,5910.80,5910.80,5910.80,5910.80,8459,203,1299,
2004-11-05_12:13,5909.91,5909.91,5909.91,5909.91,5570,139,1042,
2004-11-05_12:14,5912.23,5912.23,5912.23,5912.23,6846,164,1163,
2004-11-05_12:15,5912.61,5912.61,5912.61,5912.61,10249,258,1310,
2004-11-05_12:16,5908.15,5908.15,5908.15,5908.15,5674,129,1031,
2004-11-05_12:17,5906.25,5906.25,5906.25,5906.25,7872,184,1227,
2004-11-05_12:18,5903.40,5903.40,5903.40,5903.40,9733,195,1416,
2004-11-05_12:19,5902.11,5902.11,5902.11,5902.11,8799,196,1464,
2004-11-05_12:20,5902.88,5902.88,5902.88,5902.88,10429,229,1842,
2004-11-05_12:21,5904.11,5904.11,5904.11,5904.11,7731,171,1499,
2004-11-05_12:22,5902.23,5902.23,5902.23,5902.23,8758,202,1583,
2004-11-05_12:23,5903.94,5903.94,5903.94,5903.94,11312,274,1920,
2004-11-05_12:24,5900.19,5900.19,5900.19,5900.19,9883,227,1743,
2004-11-05_12:25,5899.42,5899.42,5899.42,5899.42,10517,241,1784,
2004-11-05_12:26,5897.52,5897.52,5897.52,5897.52,11418,291,1915,
2004-11-05_12:27,5897.88,5897.88,5897.88,5897.88,11534,266,2056,
2004-11-05_12:28,5901.30,5901.30,5901.30,5901.30,10000,225,1751,
2004-11-05_12:29,5902.99,5902.99,5902.99,5902.99,9974,266,1798,
2004-11-05_12:30,5903.47,5903.47,5903.47,5903.47,8654,244,1700,
2004-11-05_12:31,5902.06,5902.06,5902.06,5902.06,8067,200,1634,
2004-11-05_12:32,5906.86,5906.86,5906.86,5906.86,7473,165,1446,
2004-11-05_12:33,5903.54,5903.54,5903.54,5903.54,6332,162,1119,
2004-11-05_12:34,5905.79,5905.79,5905.79,5905.79,7953,188,1252,
2004-11-05_12:35,5902.06,5902.06,5902.06,5902.06,5580,126,1131,
2004-11-05_12:36,5900.48,5900.48,5900.48,5900.48,5117,110,958,
2004-11-05_12:37,5896.07,5896.07,5896.07,5896.07,7987,159,1248,
2004-11-05_12:38,5897.02,5897.02,5897.02,5897.02,7204,159,1246,
2004-11-05_12:39,5900.07,5900.07,5900.07,5900.07,6804,159,1430,
2004-11-05_12:40,5897.63,5897.63,5897.63,5897.63,6866,183,1340,
2004-11-05_12:41,5897.21,5897.21,5897.21,5897.21,6235,154,1225,
2004-11-05_12:42,5899.67,5899.67,5899.67,5899.67,5772,136,1212,
2004-11-05_12:43,5900.02,5900.02,5900.02,5900.02,5868,144,1150,
2004-11-05_12:44,5909.12,5909.12,5909.12,5909.12,5351,141,1152,
2004-11-05_12:45,5902.75,5902.75,5902.75,5902.75,6888,175,1251,
2004-11-05_12:46,5903.47,5903.47,5903.47,5903.47,7826,193,1345,
2004-11-05_12:47,5905.09,5905.09,5905.09,5905.09,5888,138,1076,
2004-11-05_12:48,5907.60,5907.60,5907.60,5907.60,9117,191,1486,
2004-11-05_12:49,5905.43,5905.43,5905.43,5905.43,7584,172,1510,
2004-11-05_12:50,5905.16,5905.16,5905.16,5905.16,8312,183,1515,
2004-11-05_12:51,5904.24,5904.24,5904.24,5904.24,6364,140,1259,
2004-11-05_12:52,5910.07,5910.07,5910.07,5910.07,7959,184,1341,
2004-11-05_12:53,5909.59,5909.59,5909.59,5909.59,6038,140,1240,
2004-11-05_12:54,5910.57,5910.57,5910.57,5910.57,6979,156,1186,
2004-11-05_12:55,5911.28,5911.28,5911.28,5911.28,7729,184,1257,
2004-11-05_12:56,5911.85,5911.85,5911.85,5911.85,9012,217,1588,
2004-11-05_12:57,5912.40,5912.40,5912.40,5912.40,7271,189,1440,
2004-11-05_12:58,5913.54,5913.54,5913.54,5913.54,8704,219,1630,
2004-11-05_12:59,5914.46,5914.46,5914.46,5914.46,8222,213,1335,
2004-11-05_13:00,5917.61,5917.61,5917.61,5917.61,11791,290,1891,
2004-11-05_13:01,5919.67,5919.67,5919.67,5919.67,11498,265,1702,
2004-11-05_13:02,5922.78,5922.78,5922.78,5922.78,15445,338,2441,
2004-11-05_13:03,5920.01,5920.01,5920.01,5920.01,21285,446,2945,
2004-11-05_13:04,5921.36,5921.36,5921.36,5921.36,20040,410,3064,
2004-11-05_13:05,5922.59,5922.59,5922.59,5922.59,18842,356,2873,
2004-11-05_13:06,5927.08,5927.08,5927.08,5927.08,17004,354,2716,
2004-11-05_13:07,5922.92,5922.92,5922.92,5922.92,15930,345,2454,
2004-11-05_13:08,5921.14,5921.14,5921.14,5921.14,27033,453,3255,
2004-11-05_13:09,5921.68,5921.68,5921.68,5921.68,27741,464,3526,
2004-11-05_13:10,5922.03,5922.03,5922.03,5922.03,23312,422,3264,
2004-11-05_13:11,5926.92,5926.92,5926.92,5926.92,27283,541,3550,
2004-11-05_13:12,5926.99,5926.99,5926.99,5926.99,22400,451,3320,
2004-11-05_13:13,5924.80,5924.80,5924.80,5924.80,20706,447,3442,
2004-11-05_13:14,5923.48,5923.48,5923.48,5923.48,22728,475,3642,
2004-11-05_13:15,5922.77,5922.77,5922.77,5922.77,20345,372,3160,
2004-11-05_13:16,5928.59,5928.59,5928.59,5928.59,18320,374,3148,
2004-11-05_13:17,5928.47,5928.47,5928.47,5928.47,21255,406,3306,
2004-11-05_13:18,5926.33,5926.33,5926.33,5926.33,30481,605,4084,
2004-11-05_13:19,5933.66,5933.66,5933.66,5933.66,39785,807,5582,
2004-11-05_13:20,5930.02,5930.02,5930.02,5930.02,32721,688,4927,
2004-11-05_13:21,5933.13,5933.13,5933.13,5933.13,31887,690,5204,
2004-11-05_13:22,5930.43,5930.43,5930.43,5930.43,25151,539,4140,
2004-11-05_13:23,5929.70,5929.70,5929.70,5929.70,27348,580,4441,
2004-11-05_13:24,5925.36,5925.36,5925.36,5925.36,26297,554,4502,
2004-11-05_13:25,5921.61,5921.61,5921.61,5921.61,29991,584,4713,
2004-11-05_13:26,5921.61,5921.61,5921.61,5921.61,0,0,0,
2004-11-05_13:27,5921.61,5921.61,5921.61,5921.61,0,0,0,
2004-11-05_13:28,5921.61,5921.61,5921.61,5921.61,0,0,0,
2004-11-05_13:29,5921.61,5921.61,5921.61,5921.61,0,0,0,
2004-11-05_13:30,5931.31,5931.31,5931.31,5931.31,221813,5445,32056,
2004-11-08_09:01,5937.16,5937.16,5937.16,5937.16,84888,1755,15229,
2004-11-08_09:02,5931.00,5931.00,5931.00,5931.00,26078,541,4216,
2004-11-08_09:03,5925.38,5925.38,5925.38,5925.38,21069,424,3813,
2004-11-08_09:04,5924.34,5924.34,5924.34,5924.34,24900,563,4128,
2004-11-08_09:05,5922.51,5922.51,5922.51,5922.51,24602,512,4531,
2004-11-08_09:06,5917.22,5917.22,5917.22,5917.22,24340,479,4094,
2004-11-08_09:07,5915.74,5915.74,5915.74,5915.74,23462,479,4167,
2004-11-08_09:08,5914.90,5914.90,5914.90,5914.90,23945,500,4106,
2004-11-08_09:09,5916.46,5916.46,5916.46,5916.46,24113,497,3976,
2004-11-08_09:10,5914.75,5914.75,5914.75,5914.75,22607,487,3759,
2004-11-08_09:11,5916.23,5916.23,5916.23,5916.23,21206,456,3631,
2004-11-08_09:12,5917.33,5917.33,5917.33,5917.33,24734,488,3730,
2004-11-08_09:13,5922.12,5922.12,5922.12,5922.12,24635,498,3829,
2004-11-08_09:14,5923.61,5923.61,5923.61,5923.61,24556,503,4039,
2004-11-08_09:15,5928.35,5928.35,5928.35,5928.35,24675,467,3792,
2004-11-08_09:16,5931.47,5931.47,5931.47,5931.47,29451,600,4237,
2004-11-08_09:17,5939.10,5939.10,5939.10,5939.10,33903,702,4842,
2004-11-08_09:18,5939.44,5939.44,5939.44,5939.44,35061,702,4572,
2004-11-08_09:19,5941.92,5941.92,5941.92,5941.92,31675,653,4488,
2004-11-08_09:20,5942.86,5942.86,5942.86,5942.86,45192,952,4994,
2004-11-08_09:21,5940.22,5940.22,5940.22,5940.22,29364,602,4202,
2004-11-08_09:22,5941.49,5941.49,5941.49,5941.49,28587,585,3872,
2004-11-08_09:23,5934.78,5934.78,5934.78,5934.78,21198,451,3309,
2004-11-08_09:24,5936.33,5936.33,5936.33,5936.33,25527,552,3538,
2004-11-08_09:25,5931.44,5931.44,5931.44,5931.44,23539,508,3369,
2004-11-08_09:26,5930.06,5930.06,5930.06,5930.06,17712,375,2981,
2004-11-08_09:27,5927.80,5927.80,5927.80,5927.80,23799,459,3221,
2004-11-08_09:28,5926.50,5926.50,5926.50,5926.50,23788,456,3300,
2004-11-08_09:29,5922.27,5922.27,5922.27,5922.27,18492,463,2817,
2004-11-08_09:30,5918.93,5918.93,5918.93,5918.93,25205,542,3116,
2004-11-08_09:31,5917.03,5917.03,5917.03,5917.03,22395,468,3242,
2004-11-08_09:32,5917.10,5917.10,5917.10,5917.10,17925,376,2874,
2004-11-08_09:33,5917.29,5917.29,5917.29,5917.29,18119,372,2737,
2004-11-08_09:34,5914.06,5914.06,5914.06,5914.06,18620,371,2452,
2004-11-08_09:35,5914.34,5914.34,5914.34,5914.34,18547,383,2654,
2004-11-08_09:36,5912.20,5912.20,5912.20,5912.20,13858,273,2305,
2004-11-08_09:37,5913.76,5913.76,5913.76,5913.76,13836,292,2174,
2004-11-08_09:38,5910.82,5910.82,5910.82,5910.82,13548,288,2108,
2004-11-08_09:39,5908.45,5908.45,5908.45,5908.45,10726,203,1946,
2004-11-08_09:40,5913.87,5913.87,5913.87,5913.87,11894,250,2063,
2004-11-08_09:41,5906.13,5906.13,5906.13,5906.13,11480,245,1975,
2004-11-08_09:42,5908.03,5908.03,5908.03,5908.03,13646,283,2003,
2004-11-08_09:43,5907.70,5907.70,5907.70,5907.70,13217,274,2206,
2004-11-08_09:44,5908.21,5908.21,5908.21,5908.21,14838,272,2447,
2004-11-08_09:45,5906.73,5906.73,5906.73,5906.73,14983,288,2496,
2004-11-08_09:46,5901.66,5901.66,5901.66,5901.66,13540,295,2150,
2004-11-08_09:47,5905.63,5905.63,5905.63,5905.63,11294,252,2088,
2004-11-08_09:48,5906.87,5906.87,5906.87,5906.87,13033,285,2062,
2004-11-08_09:49,5909.84,5909.84,5909.84,5909.84,12059,261,2072,
2004-11-08_09:50,5906.12,5906.12,5906.12,5906.12,9770,197,1839,
2004-11-08_09:51,5907.84,5907.84,5907.84,5907.84,10615,232,1897,
2004-11-08_09:52,5911.39,5911.39,5911.39,5911.39,10174,219,1690,
2004-11-08_09:53,5906.21,5906.21,5906.21,5906.21,9688,226,1696,
2004-11-08_09:54,5911.17,5911.17,5911.17,5911.17,13105,302,1683,
2004-11-08_09:55,5909.46,5909.46,5909.46,5909.46,10616,253,1683,
2004-11-08_09:56,5910.15,5910.15,5910.15,5910.15,9489,217,1682,
2004-11-08_09:57,5910.66,5910.66,5910.66,5910.66,7870,173,1339,
2004-11-08_09:58,5913.12,5913.12,5913.12,5913.12,7494,171,1378,
2004-11-08_09:59,5913.40,5913.40,5913.40,5913.40,6732,127,1252,
2004-11-08_10:00,5911.74,5911.74,5911.74,5911.74,8777,176,1442,
2004-11-08_10:01,5911.80,5911.80,5911.80,5911.80,8882,192,1446,
2004-11-08_10:02,5917.98,5917.98,5917.98,5917.98,12582,301,1622,
2004-11-08_10:03,5915.50,5915.50,5915.50,5915.50,10017,245,1557,
2004-11-08_10:04,5919.62,5919.62,5919.62,5919.62,9129,198,1604,
2004-11-08_10:05,5914.47,5914.47,5914.47,5914.47,12468,271,1806,
2004-11-08_10:06,5913.32,5913.32,5913.32,5913.32,13182,257,1916,
2004-11-08_10:07,5923.55,5923.55,5923.55,5923.55,12443,221,1951,
2004-11-08_10:08,5918.85,5918.85,5918.85,5918.85,10868,205,1667,
2004-11-08_10:09,5920.55,5920.55,5920.55,5920.55,10116,181,1543,
2004-11-08_10:10,5919.55,5919.55,5919.55,5919.55,10668,230,1630,
2004-11-08_10:11,5916.59,5916.59,5916.59,5916.59,7808,158,1416,
2004-11-08_10:12,5923.17,5923.17,5923.17,5923.17,9204,195,1504,
2004-11-08_10:13,5921.34,5921.34,5921.34,5921.34,10821,209,1561,
2004-11-08_10:14,5920.53,5920.53,5920.53,5920.53,9932,184,1568,
2004-11-08_10:15,5926.74,5926.74,5926.74,5926.74,9553,184,1480,
2004-11-08_10:16,5915.07,5915.07,5915.07,5915.07,7340,151,1407,
2004-11-08_10:17,5918.16,5918.16,5918.16,5918.16,9557,187,1400,
2004-11-08_10:18,5914.08,5914.08,5914.08,5914.08,7743,149,1388,
2004-11-08_10:19,5913.65,5913.65,5913.65,5913.65,7524,172,1254,
2004-11-08_10:20,5917.55,5917.55,5917.55,5917.55,7522,151,1264,
2004-11-08_10:21,5915.03,5915.03,5915.03,5915.03,10222,215,1360,
2004-11-08_10:22,5915.20,5915.20,5915.20,5915.20,8472,164,1326,
2004-11-08_10:23,5914.55,5914.55,5914.55,5914.55,7413,152,1206,
2004-11-08_10:24,5911.96,5911.96,5911.96,5911.96,6255,148,1196,
2004-11-08_10:25,5912.01,5912.01,5912.01,5912.01,5599,130,1082,
2004-11-08_10:26,5906.84,5906.84,5906.84,5906.84,7932,183,1317,
2004-11-08_10:27,5908.14,5908.14,5908.14,5908.14,8570,192,1231,
2004-11-08_10:28,5907.92,5907.92,5907.92,5907.92,10264,177,1374,
2004-11-08_10:29,5904.39,5904.39,5904.39,5904.39,11021,209,1596,
2004-11-08_10:30,5902.23,5902.23,5902.23,5902.23,13400,250,1819,
2004-11-08_10:31,5898.46,5898.46,5898.46,5898.46,12352,249,1796,
2004-11-08_10:32,5897.30,5897.30,5897.30,5897.30,11999,256,1998,
2004-11-08_10:33,5897.35,5897.35,5897.35,5897.35,13080,280,2131,
2004-11-08_10:34,5894.98,5894.98,5894.98,5894.98,12455,230,1970,
2004-11-08_10:35,5900.52,5900.52,5900.52,5900.52,10923,234,1825,
2004-11-08_10:36,5895.66,5895.66,5895.66,5895.66,11518,258,1858,
2004-11-08_10:37,5899.53,5899.53,5899.53,5899.53,8788,186,1533,
2004-11-08_10:38,5895.65,5895.65,5895.65,5895.65,9698,201,1378,
2004-11-08_10:39,5895.82,5895.82,5895.82,5895.82,8985,229,1565,
2004-11-08_10:40,5900.54,5900.54,5900.54,5900.54,7274,196,1203,
2004-11-08_10:41,5900.71,5900.71,5900.71,5900.71,7916,170,1229,
2004-11-08_10:42,5906.45,5906.45,5906.45,5906.45,7069,152,1219,
2004-11-08_10:43,5901.01,5901.01,5901.01,5901.01,7895,166,1196,
2004-11-08_10:44,5901.88,5901.88,5901.88,5901.88,8463,192,1249,
2004-11-08_10:45,5900.72,5900.72,5900.72,5900.72,5912,132,1084,
2004-11-08_10:46,5898.85,5898.85,5898.85,5898.85,5292,108,920,
2004-11-08_10:47,5904.40,5904.40,5904.40,5904.40,4481,103,892,
2004-11-08_10:48,5906.62,5906.62,5906.62,5906.62,4507,98,923,
2004-11-08_10:49,5903.14,5903.14,5903.14,5903.14,5019,111,896,
2004-11-08_10:50,5907.93,5907.93,5907.93,5907.93,5363,115,851,
2004-11-08_10:51,5906.78,5906.78,5906.78,5906.78,6635,154,1054,
2004-11-08_10:52,5906.91,5906.91,5906.91,5906.91,5912,139,1060,
2004-11-08_10:53,5907.44,5907.44,5907.44,5907.44,5402,133,994,
2004-11-08_10:54,5910.00,5910.00,5910.00,5910.00,4513,99,922,
2004-11-08_10:55,5911.10,5911.10,5911.10,5911.10,6429,164,1049,
2004-11-08_10:56,5912.85,5912.85,5912.85,5912.85,5088,103,933,
2004-11-08_10:57,5908.52,5908.52,5908.52,5908.52,5015,128,943,
2004-11-08_10:58,5908.22,5908.22,5908.22,5908.22,6553,156,1045,
2004-11-08_10:59,5909.36,5909.36,5909.36,5909.36,6950,166,1036,
2004-11-08_11:00,5908.40,5908.40,5908.40,5908.40,5308,119,1003,
2004-11-08_11:01,5910.34,5910.34,5910.34,5910.34,6723,173,926,
2004-11-08_11:02,5909.03,5909.03,5909.03,5909.03,6400,159,1075,
2004-11-08_11:03,5911.35,5911.35,5911.35,5911.35,4938,104,839,
2004-11-08_11:04,5914.72,5914.72,5914.72,5914.72,5411,125,864,
2004-11-08_11:05,5917.91,5917.91,5917.91,5917.91,8163,212,1437,
2004-11-08_11:06,5915.36,5915.36,5915.36,5915.36,7326,177,1165,
2004-11-08_11:07,5920.27,5920.27,5920.27,5920.27,6509,149,1181,
2004-11-08_11:08,5916.96,5916.96,5916.96,5916.96,5652,114,888,
2004-11-08_11:09,5918.86,5918.86,5918.86,5918.86,6389,152,1235,
2004-11-08_11:10,5915.31,5915.31,5915.31,5915.31,6482,167,975,
2004-11-08_11:11,5920.93,5920.93,5920.93,5920.93,8673,231,1360,
2004-11-08_11:12,5917.14,5917.14,5917.14,5917.14,6749,170,1165,
2004-11-08_11:13,5920.27,5920.27,5920.27,5920.27,7359,193,1284,
2004-11-08_11:14,5923.68,5923.68,5923.68,5923.68,7372,173,1372,
2004-11-08_11:15,5922.43,5922.43,5922.43,5922.43,8438,174,1420,
2004-11-08_11:16,5921.05,5921.05,5921.05,5921.05,8771,214,1358,
2004-11-08_11:17,5921.60,5921.60,5921.60,5921.60,8042,181,1472,
2004-11-08_11:18,5922.60,5922.60,5922.60,5922.60,6478,147,1131,
2004-11-08_11:19,5928.31,5928.31,5928.31,5928.31,6964,156,1224,
2004-11-08_11:20,5921.51,5921.51,5921.51,5921.51,6388,143,1235,
2004-11-08_11:21,5924.47,5924.47,5924.47,5924.47,8332,187,1419,
2004-11-08_11:22,5926.82,5926.82,5926.82,5926.82,8920,175,1534,
2004-11-08_11:23,5925.08,5925.08,5925.08,5925.08,7571,172,1226,
2004-11-08_11:24,5924.33,5924.33,5924.33,5924.33,6445,136,1132,
2004-11-08_11:25,5923.27,5923.27,5923.27,5923.27,5975,118,1140,
2004-11-08_11:26,5927.15,5927.15,5927.15,5927.15,6626,155,1219,
2004-11-08_11:27,5919.43,5919.43,5919.43,5919.43,5919,147,1064,
2004-11-08_11:28,5927.00,5927.00,5927.00,5927.00,5664,120,1096,
2004-11-08_11:29,5924.18,5924.18,5924.18,5924.18,5510,138,1087,
2004-11-08_11:30,5927.79,5927.79,5927.79,5927.79,6162,154,1134,
2004-11-08_11:31,5924.95,5924.95,5924.95,5924.95,4262,85,851,
2004-11-08_11:32,5921.65,5921.65,5921.65,5921.65,3957,83,760,
2004-11-08_11:33,5923.26,5923.26,5923.26,5923.26,6249,116,837,
2004-11-08_11:34,5916.88,5916.88,5916.88,5916.88,5463,99,853,
2004-11-08_11:35,5918.61,5918.61,5918.61,5918.61,6043,120,958,
2004-11-08_11:36,5916.66,5916.66,5916.66,5916.66,5886,125,995,
2004-11-08_11:37,5916.88,5916.88,5916.88,5916.88,4552,97,869,
2004-11-08_11:38,5917.76,5917.76,5917.76,5917.76,5908,129,767,
2004-11-08_11:39,5914.46,5914.46,5914.46,5914.46,5281,115,841,
2004-11-08_11:40,5915.88,5915.88,5915.88,5915.88,4164,86,740,
2004-11-08_11:41,5916.19,5916.19,5916.19,5916.19,4282,93,729,
2004-11-08_11:42,5916.76,5916.76,5916.76,5916.76,4886,102,758,
2004-11-08_11:43,5917.22,5917.22,5917.22,5917.22,5062,106,798,
2004-11-08_11:44,5916.55,5916.55,5916.55,5916.55,4136,83,692,
2004-11-08_11:45,5917.55,5917.55,5917.55,5917.55,5399,108,777,
2004-11-08_11:46,5918.40,5918.40,5918.40,5918.40,4669,139,878,
2004-11-08_11:47,5922.53,5922.53,5922.53,5922.53,4131,111,820,
2004-11-08_11:48,5922.97,5922.97,5922.97,5922.97,4711,120,863,
2004-11-08_11:49,5922.32,5922.32,5922.32,5922.32,5437,122,957,
2004-11-08_11:50,5922.67,5922.67,5922.67,5922.67,5605,121,1029,
2004-11-08_11:51,5925.38,5925.38,5925.38,5925.38,4818,114,976,
2004-11-08_11:52,5931.68,5931.68,5931.68,5931.68,7374,184,1450,
2004-11-08_11:53,5931.33,5931.33,5931.33,5931.33,6502,142,1229,
2004-11-08_11:54,5931.98,5931.98,5931.98,5931.98,6242,126,1228,
2004-11-08_11:55,5932.01,5932.01,5932.01,5932.01,8735,182,1388,
2004-11-08_11:56,5930.78,5930.78,5930.78,5930.78,7590,169,1315,
2004-11-08_11:57,5929.46,5929.46,5929.46,5929.46,6548,150,1215,
2004-11-08_11:58,5931.89,5931.89,5931.89,5931.89,7890,166,1380,
2004-11-08_11:59,5929.07,5929.07,5929.07,5929.07,5682,115,1004,
2004-11-08_12:00,5929.74,5929.74,5929.74,5929.74,6360,160,1097,
2004-11-08_12:01,5926.74,5926.74,5926.74,5926.74,7838,177,1244,
2004-11-08_12:02,5925.72,5925.72,5925.72,5925.72,5764,130,979,
2004-11-08_12:03,5928.94,5928.94,5928.94,5928.94,8520,228,1370,
2004-11-08_12:04,5932.94,5932.94,5932.94,5932.94,7555,192,1210,
2004-11-08_12:05,5927.72,5927.72,5927.72,5927.72,5472,118,990,
2004-11-08_12:06,5930.28,5930.28,5930.28,5930.28,5585,130,943,
2004-11-08_12:07,5928.30,5928.30,5928.30,5928.30,8634,215,1214,
2004-11-08_12:08,5927.24,5927.24,5927.24,5927.24,7432,144,1132,
2004-11-08_12:09,5927.93,5927.93,5927.93,5927.93,7664,171,1060,
2004-11-08_12:10,5929.13,5929.13,5929.13,5929.13,5206,104,927,
2004-11-08_12:11,5928.45,5928.45,5928.45,5928.45,5646,116,954,
2004-11-08_12:12,5930.10,5930.10,5930.10,5930.10,8548,201,1152,
2004-11-08_12:13,5924.24,5924.24,5924.24,5924.24,6193,134,902,
2004-11-08_12:14,5924.90,5924.90,5924.90,5924.90,6461,143,879,
2004-11-08_12:15,5925.48,5925.48,5925.48,5925.48,6117,162,1010,
2004-11-08_12:16,5927.60,5927.60,5927.60,5927.60,6437,139,1030,
2004-11-08_12:17,5924.52,5924.52,5924.52,5924.52,7263,188,1092,
2004-11-08_12:18,5926.46,5926.46,5926.46,5926.46,5349,128,930,
2004-11-08_12:19,5924.74,5924.74,5924.74,5924.74,4951,118,912,
2004-11-08_12:20,5925.28,5925.28,5925.28,5925.28,5669,132,1014,
2004-11-08_12:21,5926.29,5926.29,5926.29,5926.29,5120,123,983,
2004-11-08_12:22,5924.84,5924.84,5924.84,5924.84,6268,138,932,
2004-11-08_12:23,5924.41,5924.41,5924.41,5924.41,4607,120,769,
2004-11-08_12:24,5927.00,5927.00,5927.00,5927.00,6305,165,1026,
2004-11-08_12:25,5926.16,5926.16,5926.16,5926.16,5741,142,1047,
2004-11-08_12:26,5927.83,5927.83,5927.83,5927.83,4860,121,914,
2004-11-08_12:27,5927.59,5927.59,5927.59,5927.59,8429,195,1071,
2004-11-08_12:28,5928.37,5928.37,5928.37,5928.37,4584,114,866,
2004-11-08_12:29,5927.49,5927.49,5927.49,5927.49,4654,115,865,
2004-11-08_12:30,5926.68,5926.68,5926.68,5926.68,4399,93,839,
2004-11-08_12:31,5928.78,5928.78,5928.78,5928.78,5249,123,922,
2004-11-08_12:32,5928.26,5928.26,5928.26,5928.26,5317,161,788,
2004-11-08_12:33,5928.08,5928.08,5928.08,5928.08,5403,114,884,
2004-11-08_12:34,5925.44,5925.44,5925.44,5925.44,6015,141,1080,
2004-11-08_12:35,5922.74,5922.74,5922.74,5922.74,6892,163,1054,
2004-11-08_12:36,5924.59,5924.59,5924.59,5924.59,4820,113,943,
2004-11-08_12:37,5922.25,5922.25,5922.25,5922.25,5820,133,1000,
2004-11-08_12:38,5923.70,5923.70,5923.70,5923.70,5631,126,998,
2004-11-08_12:39,5921.94,5921.94,5921.94,5921.94,5747,126,1152,
2004-11-08_12:40,5921.35,5921.35,5921.35,5921.35,5480,122,979,
2004-11-08_12:41,5927.83,5927.83,5927.83,5927.83,7901,158,1285,
2004-11-08_12:42,5922.59,5922.59,5922.59,5922.59,6799,148,1026,
2004-11-08_12:43,5921.46,5921.46,5921.46,5921.46,6984,140,1092,
2004-11-08_12:44,5923.10,5923.10,5923.10,5923.10,5944,128,1004,
2004-11-08_12:45,5930.43,5930.43,5930.43,5930.43,5894,133,1070,
2004-11-08_12:46,5926.39,5926.39,5926.39,5926.39,7207,164,1281,
2004-11-08_12:47,5927.56,5927.56,5927.56,5927.56,7030,160,1125,
2004-11-08_12:48,5929.74,5929.74,5929.74,5929.74,6588,175,1341,
2004-11-08_12:49,5932.49,5932.49,5932.49,5932.49,6372,187,1235,
2004-11-08_12:50,5930.66,5930.66,5930.66,5930.66,6646,163,1192,
2004-11-08_12:51,5932.61,5932.61,5932.61,5932.61,7107,189,1323,
2004-11-08_12:52,5932.51,5932.51,5932.51,5932.51,6989,187,1306,
2004-11-08_12:53,5931.92,5931.92,5931.92,5931.92,7243,164,1307,
2004-11-08_12:54,5932.98,5932.98,5932.98,5932.98,6398,156,1143,
2004-11-08_12:55,5932.35,5932.35,5932.35,5932.35,7389,171,1230,
2004-11-08_12:56,5928.73,5928.73,5928.73,5928.73,7469,176,1197,
2004-11-08_12:57,5932.95,5932.95,5932.95,5932.95,7170,166,1247,
2004-11-08_12:58,5928.64,5928.64,5928.64,5928.64,6947,154,1112,
2004-11-08_12:59,5927.35,5927.35,5927.35,5927.35,5764,129,1097,
2004-11-08_13:00,5928.95,5928.95,5928.95,5928.95,5218,126,1054,
2004-11-08_13:01,5930.93,5930.93,5930.93,5930.93,9976,205,1392,
2004-11-08_13:02,5930.63,5930.63,5930.63,5930.63,6661,157,1316,
2004-11-08_13:03,5928.99,5928.99,5928.99,5928.99,7846,174,1316,
2004-11-08_13:04,5930.92,5930.92,5930.92,5930.92,8841,210,1367,
2004-11-08_13:05,5935.11,5935.11,5935.11,5935.11,7890,194,1425,
2004-11-08_13:06,5930.82,5930.82,5930.82,5930.82,8656,187,1479,
2004-11-08_13:07,5930.84,5930.84,5930.84,5930.84,8529,201,1364,
2004-11-08_13:08,5931.00,5931.00,5931.00,5931.00,9368,200,1463,
2004-11-08_13:09,5932.47,5932.47,5932.47,5932.47,9430,230,1563,
2004-11-08_13:10,5929.69,5929.69,5929.69,5929.69,9989,208,1566,
2004-11-08_13:11,5927.35,5927.35,5927.35,5927.35,8744,191,1516,
2004-11-08_13:12,5926.96,5926.96,5926.96,5926.96,10221,216,1687,
2004-11-08_13:13,5930.45,5930.45,5930.45,5930.45,10851,222,1965,
2004-11-08_13:14,5929.87,5929.87,5929.87,5929.87,10072,206,1826,
2004-11-08_13:15,5930.53,5930.53,5930.53,5930.53,9754,194,1668,
2004-11-08_13:16,5927.77,5927.77,5927.77,5927.77,12366,293,1916,
2004-11-08_13:17,5926.34,5926.34,5926.34,5926.34,9352,198,1750,
2004-11-08_13:18,5921.57,5921.57,5921.57,5921.57,8384,181,1614,
2004-11-08_13:19,5922.08,5922.08,5922.08,5922.08,10573,231,1831,
2004-11-08_13:20,5924.25,5924.25,5924.25,5924.25,11857,279,2196,
2004-11-08_13:21,5923.80,5923.80,5923.80,5923.80,16270,387,2566,
2004-11-08_13:22,5921.13,5921.13,5921.13,5921.13,15165,345,2602,
2004-11-08_13:23,5923.61,5923.61,5923.61,5923.61,15978,345,2713,
2004-11-08_13:24,5925.38,5925.38,5925.38,5925.38,18031,404,2977,
2004-11-08_13:25,5923.26,5923.26,5923.26,5923.26,24371,550,3663,
2004-11-08_13:26,5923.26,5923.26,5923.26,5923.26,0,0,0,
2004-11-08_13:27,5923.26,5923.26,5923.26,5923.26,0,0,0,
2004-11-08_13:28,5923.26,5923.26,5923.26,5923.26,0,0,0,
2004-11-08_13:29,5923.26,5923.26,5923.26,5923.26,0,0,0,
2004-11-08_13:30,5937.46,5937.46,5937.46,5937.46,163083,3679,25507,
2004-11-09_09:01,5944.60,5944.60,5944.60,5944.60,60669,1329,11582,
2004-11-09_09:02,5943.56,5943.56,5943.56,5943.56,22538,464,3794,
2004-11-09_09:03,5937.14,5937.14,5937.14,5937.14,19884,445,3772,
2004-11-09_09:04,5935.42,5935.42,5935.42,5935.42,21587,443,4011,
2004-11-09_09:05,5929.21,5929.21,5929.21,5929.21,22230,445,3858,
2004-11-09_09:06,5928.91,5928.91,5928.91,5928.91,20780,402,3663,
2004-11-09_09:07,5925.90,5925.90,5925.90,5925.90,20659,353,3326,
2004-11-09_09:08,5924.57,5924.57,5924.57,5924.57,22531,462,3390,
2004-11-09_09:09,5926.37,5926.37,5926.37,5926.37,22139,444,3516,
2004-11-09_09:10,5924.96,5924.96,5924.96,5924.96,22879,469,3481,
2004-11-09_09:11,5926.11,5926.11,5926.11,5926.11,17739,377,3164,
2004-11-09_09:12,5924.52,5924.52,5924.52,5924.52,19461,382,2861,
2004-11-09_09:13,5926.14,5926.14,5926.14,5926.14,17031,411,3013,
2004-11-09_09:14,5930.04,5930.04,5930.04,5930.04,16221,369,2691,
2004-11-09_09:15,5927.49,5927.49,5927.49,5927.49,16533,337,2603,
2004-11-09_09:16,5937.92,5937.92,5937.92,5937.92,15533,320,2578,
2004-11-09_09:17,5940.50,5940.50,5940.50,5940.50,17346,365,2965,
2004-11-09_09:18,5941.45,5941.45,5941.45,5941.45,17048,412,3326,
2004-11-09_09:19,5942.71,5942.71,5942.71,5942.71,19513,409,3413,
2004-11-09_09:20,5945.80,5945.80,5945.80,5945.80,17996,442,3317,
2004-11-09_09:21,5943.45,5943.45,5943.45,5943.45,17991,360,3121,
2004-11-09_09:22,5944.86,5944.86,5944.86,5944.86,17230,411,3273,
2004-11-09_09:23,5942.69,5942.69,5942.69,5942.69,12877,280,2523,
2004-11-09_09:24,5944.78,5944.78,5944.78,5944.78,11818,260,2306,
2004-11-09_09:25,5944.48,5944.48,5944.48,5944.48,10329,217,2086,
2004-11-09_09:26,5940.01,5940.01,5940.01,5940.01,10697,233,1907,
2004-11-09_09:27,5947.51,5947.51,5947.51,5947.51,11047,274,1951,
2004-11-09_09:28,5939.94,5939.94,5939.94,5939.94,9558,197,1676,
2004-11-09_09:29,5940.16,5940.16,5940.16,5940.16,8880,186,1643,
2004-11-09_09:30,5936.23,5936.23,5936.23,5936.23,10430,257,1813,
2004-11-09_09:31,5933.62,5933.62,5933.62,5933.62,9537,206,1799,
2004-11-09_09:32,5935.42,5935.42,5935.42,5935.42,10432,215,1926,
2004-11-09_09:33,5930.33,5930.33,5930.33,5930.33,10131,237,1950,
2004-11-09_09:34,5932.86,5932.86,5932.86,5932.86,12569,252,1969,
2004-11-09_09:35,5930.05,5930.05,5930.05,5930.05,12426,246,1840,
2004-11-09_09:36,5929.01,5929.01,5929.01,5929.01,11322,216,1766,
2004-11-09_09:37,5928.11,5928.11,5928.11,5928.11,12715,262,1862,
2004-11-09_09:38,5928.97,5928.97,5928.97,5928.97,10211,211,1888,
2004-11-09_09:39,5929.53,5929.53,5929.53,5929.53,12831,291,2105,
2004-11-09_09:40,5926.10,5926.10,5926.10,5926.10,7581,149,1540,
2004-11-09_09:41,5925.30,5925.30,5925.30,5925.30,12003,228,1764,
2004-11-09_09:42,5931.10,5931.10,5931.10,5931.10,12873,263,2104,
2004-11-09_09:43,5925.50,5925.50,5925.50,5925.50,10300,209,1819,
2004-11-09_09:44,5924.28,5924.28,5924.28,5924.28,12943,255,1970,
2004-11-09_09:45,5928.60,5928.60,5928.60,5928.60,10038,200,1741,
2004-11-09_09:46,5926.68,5926.68,5926.68,5926.68,10219,228,1887,
2004-11-09_09:47,5924.23,5924.23,5924.23,5924.23,9167,185,1689,
2004-11-09_09:48,5922.86,5922.86,5922.86,5922.86,11336,254,1658,
2004-11-09_09:49,5927.06,5927.06,5927.06,5927.06,10733,234,1720,
2004-11-09_09:50,5921.33,5921.33,5921.33,5921.33,8675,171,1604,
2004-11-09_09:51,5922.82,5922.82,5922.82,5922.82,7220,154,1419,
2004-11-09_09:52,5922.34,5922.34,5922.34,5922.34,9061,184,1517,
2004-11-09_09:53,5920.02,5920.02,5920.02,5920.02,11576,266,1848,
2004-11-09_09:54,5918.15,5918.15,5918.15,5918.15,11553,229,1714,
2004-11-09_09:55,5915.69,5915.69,5915.69,5915.69,11351,232,1884,
2004-11-09_09:56,5914.77,5914.77,5914.77,5914.77,12138,275,2044,
2004-11-09_09:57,5910.03,5910.03,5910.03,5910.03,10062,209,1885,
2004-11-09_09:58,5911.20,5911.20,5911.20,5911.20,15786,299,2212,
2004-11-09_09:59,5911.10,5911.10,5911.10,5911.10,16850,294,2301,
2004-11-09_10:00,5908.50,5908.50,5908.50,5908.50,13824,270,2304,
2004-11-09_10:01,5903.59,5903.59,5903.59,5903.59,14137,262,2044,
2004-11-09_10:02,5905.11,5905.11,5905.11,5905.11,12073,231,1989,
2004-11-09_10:03,5901.50,5901.50,5901.50,5901.50,11505,232,2017,
2004-11-09_10:04,5902.33,5902.33,5902.33,5902.33,12006,268,1976,
2004-11-09_10:05,5903.40,5903.40,5903.40,5903.40,13317,283,1835,
2004-11-09_10:06,5902.35,5902.35,5902.35,5902.35,12248,209,1760,
2004-11-09_10:07,5903.24,5903.24,5903.24,5903.24,9080,168,1499,
2004-11-09_10:08,5909.22,5909.22,5909.22,5909.22,8687,185,1434,
2004-11-09_10:09,5909.94,5909.94,5909.94,5909.94,11276,238,1693,
2004-11-09_10:10,5911.51,5911.51,5911.51,5911.51,12633,245,1961,
2004-11-09_10:11,5913.08,5913.08,5913.08,5913.08,14486,278,1955,
2004-11-09_10:12,5913.55,5913.55,5913.55,5913.55,10039,184,1614,
2004-11-09_10:13,5914.71,5914.71,5914.71,5914.71,7291,139,1213,
2004-11-09_10:14,5909.86,5909.86,5909.86,5909.86,6824,136,1186,
2004-11-09_10:15,5914.78,5914.78,5914.78,5914.78,8035,133,1020,
2004-11-09_10:16,5913.67,5913.67,5913.67,5913.67,7553,111,1048,
2004-11-09_10:17,5912.10,5912.10,5912.10,5912.10,7384,172,1188,
2004-11-09_10:18,5912.47,5912.47,5912.47,5912.47,5441,114,939,
2004-11-09_10:19,5911.98,5911.98,5911.98,5911.98,4950,120,896,
2004-11-09_10:20,5909.26,5909.26,5909.26,5909.26,6336,146,1165,
2004-11-09_10:21,5913.02,5913.02,5913.02,5913.02,4797,95,820,
2004-11-09_10:22,5911.74,5911.74,5911.74,5911.74,5185,90,914,
2004-11-09_10:23,5908.80,5908.80,5908.80,5908.80,5084,114,995,
2004-11-09_10:24,5907.32,5907.32,5907.32,5907.32,4108,101,840,
2004-11-09_10:25,5910.12,5910.12,5910.12,5910.12,5944,132,1014,
2004-11-09_10:26,5911.41,5911.41,5911.41,5911.41,4985,97,936,
2004-11-09_10:27,5908.64,5908.64,5908.64,5908.64,4282,93,908,
2004-11-09_10:28,5908.81,5908.81,5908.81,5908.81,3610,74,751,
2004-11-09_10:29,5911.45,5911.45,5911.45,5911.45,3149,78,728,
2004-11-09_10:30,5910.29,5910.29,5910.29,5910.29,3500,71,709,
2004-11-09_10:31,5909.60,5909.60,5909.60,5909.60,3629,85,722,
2004-11-09_10:32,5911.12,5911.12,5911.12,5911.12,4894,121,769,
2004-11-09_10:33,5908.13,5908.13,5908.13,5908.13,3883,84,773,
2004-11-09_10:34,5908.37,5908.37,5908.37,5908.37,4385,97,817,
2004-11-09_10:35,5909.26,5909.26,5909.26,5909.26,4658,91,868,
2004-11-09_10:36,5904.07,5904.07,5904.07,5904.07,5602,110,995,
2004-11-09_10:37,5904.31,5904.31,5904.31,5904.31,6458,131,1049,
2004-11-09_10:38,5904.48,5904.48,5904.48,5904.48,6152,126,1088,
2004-11-09_10:39,5905.39,5905.39,5905.39,5905.39,6230,176,904,
2004-11-09_10:40,5900.03,5900.03,5900.03,5900.03,6464,136,1287,
2004-11-09_10:41,5903.70,5903.70,5903.70,5903.70,5766,129,953,
2004-11-09_10:42,5904.30,5904.30,5904.30,5904.30,5617,127,990,
2004-11-09_10:43,5903.81,5903.81,5903.81,5903.81,5064,117,963,
2004-11-09_10:44,5906.64,5906.64,5906.64,5906.64,5067,143,924,
2004-11-09_10:45,5904.98,5904.98,5904.98,5904.98,6484,217,1073,
2004-11-09_10:46,5907.70,5907.70,5907.70,5907.70,5394,139,972,
2004-11-09_10:47,5908.69,5908.69,5908.69,5908.69,4801,103,843,
2004-11-09_10:48,5907.44,5907.44,5907.44,5907.44,4445,107,833,
2004-11-09_10:49,5908.09,5908.09,5908.09,5908.09,3742,92,737,
2004-11-09_10:50,5906.40,5906.40,5906.40,5906.40,3578,74,750,
2004-11-09_10:51,5906.31,5906.31,5906.31,5906.31,3530,88,744,
2004-11-09_10:52,5906.94,5906.94,5906.94,5906.94,4586,108,837,
2004-11-09_10:53,5907.38,5907.38,5907.38,5907.38,3308,76,626,
2004-11-09_10:54,5910.16,5910.16,5910.16,5910.16,3776,83,770,
2004-11-09_10:55,5911.04,5911.04,5911.04,5911.04,3956,92,951,
2004-11-09_10:56,5909.51,5909.51,5909.51,5909.51,6417,142,1194,
2004-11-09_10:57,5911.14,5911.14,5911.14,5911.14,5808,132,1107,
2004-11-09_10:58,5911.40,5911.40,5911.40,5911.40,10054,211,1590,
2004-11-09_10:59,5912.15,5912.15,5912.15,5912.15,10050,227,1591,
2004-11-09_11:00,5914.17,5914.17,5914.17,5914.17,8522,196,1456,
2004-11-09_11:01,5915.25,5915.25,5915.25,5915.25,8199,178,1410,
2004-11-09_11:02,5914.11,5914.11,5914.11,5914.11,6729,177,1363,
2004-11-09_11:03,5913.15,5913.15,5913.15,5913.15,6906,157,1242,
2004-11-09_11:04,5915.20,5915.20,5915.20,5915.20,5092,108,963,
2004-11-09_11:05,5915.04,5915.04,5915.04,5915.04,6704,133,1142,
2004-11-09_11:06,5916.09,5916.09,5916.09,5916.09,5460,107,999,
2004-11-09_11:07,5914.28,5914.28,5914.28,5914.28,4575,121,919,
2004-11-09_11:08,5914.01,5914.01,5914.01,5914.01,4822,131,859,
2004-11-09_11:09,5916.66,5916.66,5916.66,5916.66,4041,95,879,
2004-11-09_11:10,5914.04,5914.04,5914.04,5914.04,3715,85,802,
2004-11-09_11:11,5916.17,5916.17,5916.17,5916.17,4241,98,810,
2004-11-09_11:12,5917.79,5917.79,5917.79,5917.79,5440,131,994,
2004-11-09_11:13,5914.27,5914.27,5914.27,5914.27,4480,95,800,
2004-11-09_11:14,5916.16,5916.16,5916.16,5916.16,5032,119,831,
2004-11-09_11:15,5914.48,5914.48,5914.48,5914.48,4033,79,720,
2004-11-09_11:16,5921.84,5921.84,5921.84,5921.84,7955,198,1127,
2004-11-09_11:17,5917.51,5917.51,5917.51,5917.51,6221,126,1036,
2004-11-09_11:18,5920.60,5920.60,5920.60,5920.60,7331,142,1236,
2004-11-09_11:19,5921.78,5921.78,5921.78,5921.78,5549,122,961,
2004-11-09_11:20,5920.41,5920.41,5920.41,5920.41,6558,125,1036,
2004-11-09_11:21,5921.80,5921.80,5921.80,5921.80,6543,132,1128,
2004-11-09_11:22,5922.40,5922.40,5922.40,5922.40,6341,135,947,
2004-11-09_11:23,5920.74,5920.74,5920.74,5920.74,5672,135,1072,
2004-11-09_11:24,5917.52,5917.52,5917.52,5917.52,6233,142,1140,
2004-11-09_11:25,5921.36,5921.36,5921.36,5921.36,5380,122,1039,
2004-11-09_11:26,5919.87,5919.87,5919.87,5919.87,8151,184,1369,
2004-11-09_11:27,5921.47,5921.47,5921.47,5921.47,8129,183,1612,
2004-11-09_11:28,5923.11,5923.11,5923.11,5923.11,8158,206,1394,
2004-11-09_11:29,5925.84,5925.84,5925.84,5925.84,9156,224,1461,
2004-11-09_11:30,5922.27,5922.27,5922.27,5922.27,9166,218,1746,
2004-11-09_11:31,5926.52,5926.52,5926.52,5926.52,6126,143,1007,
2004-11-09_11:32,5920.54,5920.54,5920.54,5920.54,5019,108,1020,
2004-11-09_11:33,5923.21,5923.21,5923.21,5923.21,4521,114,988,
2004-11-09_11:34,5924.85,5924.85,5924.85,5924.85,5340,117,1064,
2004-11-09_11:35,5926.04,5926.04,5926.04,5926.04,4676,123,902,
2004-11-09_11:36,5925.98,5925.98,5925.98,5925.98,5211,156,941,
2004-11-09_11:37,5924.34,5924.34,5924.34,5924.34,6528,150,934,
2004-11-09_11:38,5924.30,5924.30,5924.30,5924.30,4885,119,933,
2004-11-09_11:39,5923.48,5923.48,5923.48,5923.48,3963,100,851,
2004-11-09_11:40,5926.25,5926.25,5926.25,5926.25,4970,107,894,
2004-11-09_11:41,5923.19,5923.19,5923.19,5923.19,5063,102,848,
2004-11-09_11:42,5922.19,5922.19,5922.19,5922.19,5514,107,851,
2004-11-09_11:43,5928.48,5928.48,5928.48,5928.48,5069,104,944,
2004-11-09_11:44,5922.64,5922.64,5922.64,5922.64,5584,114,907,
2004-11-09_11:45,5924.34,5924.34,5924.34,5924.34,4187,97,889,
2004-11-09_11:46,5925.44,5925.44,5925.44,5925.44,4436,91,836,
2004-11-09_11:47,5926.57,5926.57,5926.57,5926.57,5884,120,849,
2004-11-09_11:48,5929.20,5929.20,5929.20,5929.20,5358,122,825,
2004-11-09_11:49,5925.38,5925.38,5925.38,5925.38,5436,135,826,
2004-11-09_11:50,5925.88,5925.88,5925.88,5925.88,4624,114,891,
2004-11-09_11:51,5926.45,5926.45,5926.45,5926.45,5677,137,1023,
2004-11-09_11:52,5923.62,5923.62,5923.62,5923.62,5872,130,984,
2004-11-09_11:53,5927.20,5927.20,5927.20,5927.20,9049,153,1110,
2004-11-09_11:54,5929.73,5929.73,5929.73,5929.73,6826,161,1104,
2004-11-09_11:55,5929.19,5929.19,5929.19,5929.19,5051,104,922,
2004-11-09_11:56,5929.27,5929.27,5929.27,5929.27,5166,135,1023,
2004-11-09_11:57,5930.00,5930.00,5930.00,5930.00,4970,109,861,
2004-11-09_11:58,5931.10,5931.10,5931.10,5931.10,4914,98,941,
2004-11-09_11:59,5929.02,5929.02,5929.02,5929.02,5545,101,1025,
2004-11-09_12:00,5929.71,5929.71,5929.71,5929.71,7727,141,1117,
2004-11-09_12:01,5930.16,5930.16,5930.16,5930.16,5660,108,1088,
2004-11-09_12:02,5930.89,5930.89,5930.89,5930.89,4674,92,876,
2004-11-09_12:03,5928.47,5928.47,5928.47,5928.47,5844,129,1038,
2004-11-09_12:04,5931.47,5931.47,5931.47,5931.47,4640,96,812,
2004-11-09_12:05,5929.58,5929.58,5929.58,5929.58,6146,124,973,
2004-11-09_12:06,5930.11,5930.11,5930.11,5930.11,6133,126,838,
2004-11-09_12:07,5932.01,5932.01,5932.01,5932.01,5222,105,903,
2004-11-09_12:08,5931.42,5931.42,5931.42,5931.42,4778,88,820,
2004-11-09_12:09,5932.12,5932.12,5932.12,5932.12,4365,75,830,
2004-11-09_12:10,5928.36,5928.36,5928.36,5928.36,4265,98,768,
2004-11-09_12:11,5933.24,5933.24,5933.24,5933.24,5067,102,701,
2004-11-09_12:12,5929.63,5929.63,5929.63,5929.63,4075,99,798,
2004-11-09_12:13,5931.03,5931.03,5931.03,5931.03,3202,68,697,
2004-11-09_12:14,5928.90,5928.90,5928.90,5928.90,3515,104,760,
2004-11-09_12:15,5929.30,5929.30,5929.30,5929.30,4265,100,822,
2004-11-09_12:16,5925.16,5925.16,5925.16,5925.16,4728,93,771,
2004-11-09_12:17,5930.51,5930.51,5930.51,5930.51,5433,119,1000,
2004-11-09_12:18,5924.41,5924.41,5924.41,5924.41,4287,100,894,
2004-11-09_12:19,5926.89,5926.89,5926.89,5926.89,6292,136,998,
2004-11-09_12:20,5922.61,5922.61,5922.61,5922.61,6201,151,1097,
2004-11-09_12:21,5924.35,5924.35,5924.35,5924.35,7353,157,1160,
2004-11-09_12:22,5926.21,5926.21,5926.21,5926.21,8008,189,1176,
2004-11-09_12:23,5925.75,5925.75,5925.75,5925.75,7352,145,1111,
2004-11-09_12:24,5924.01,5924.01,5924.01,5924.01,6359,142,1070,
2004-11-09_12:25,5926.83,5926.83,5926.83,5926.83,5480,135,1018,
2004-11-09_12:26,5922.63,5922.63,5922.63,5922.63,4264,94,878,
2004-11-09_12:27,5926.85,5926.85,5926.85,5926.85,4670,109,921,
2004-11-09_12:28,5924.96,5924.96,5924.96,5924.96,6945,140,975,
2004-11-09_12:29,5921.17,5921.17,5921.17,5921.17,4367,86,775,
2004-11-09_12:30,5922.45,5922.45,5922.45,5922.45,4973,130,859,
2004-11-09_12:31,5923.36,5923.36,5923.36,5923.36,6120,154,1081,
2004-11-09_12:32,5921.03,5921.03,5921.03,5921.03,6250,136,1025,
2004-11-09_12:33,5922.26,5922.26,5922.26,5922.26,4992,115,939,
2004-11-09_12:34,5921.80,5921.80,5921.80,5921.80,6874,164,1082,
2004-11-09_12:35,5919.66,5919.66,5919.66,5919.66,4713,121,934,
2004-11-09_12:36,5924.23,5924.23,5924.23,5924.23,5228,120,1011,
2004-11-09_12:37,5920.51,5920.51,5920.51,5920.51,6000,138,986,
2004-11-09_12:38,5924.75,5924.75,5924.75,5924.75,5156,122,1039,
2004-11-09_12:39,5920.58,5920.58,5920.58,5920.58,4342,104,906,
2004-11-09_12:40,5920.92,5920.92,5920.92,5920.92,5805,146,932,
2004-11-09_12:41,5921.07,5921.07,5921.07,5921.07,5490,131,1023,
2004-11-09_12:42,5924.47,5924.47,5924.47,5924.47,4911,113,923,
2004-11-09_12:43,5922.49,5922.49,5922.49,5922.49,5187,134,934,
2004-11-09_12:44,5922.46,5922.46,5922.46,5922.46,5967,125,945,
2004-11-09_12:45,5922.49,5922.49,5922.49,5922.49,4782,114,964,
2004-11-09_12:46,5922.32,5922.32,5922.32,5922.32,5350,119,847,
2004-11-09_12:47,5921.15,5921.15,5921.15,5921.15,4464,94,853,
2004-11-09_12:48,5923.05,5923.05,5923.05,5923.05,6540,168,1071,
2004-11-09_12:49,5919.67,5919.67,5919.67,5919.67,6052,149,979,
2004-11-09_12:50,5920.56,5920.56,5920.56,5920.56,5693,136,1079,
2004-11-09_12:51,5920.50,5920.50,5920.50,5920.50,4676,104,923,
2004-11-09_12:52,5921.97,5921.97,5921.97,5921.97,6581,172,1073,
2004-11-09_12:53,5919.27,5919.27,5919.27,5919.27,6036,137,1197,
2004-11-09_12:54,5922.32,5922.32,5922.32,5922.32,5892,121,1083,
2004-11-09_12:55,5916.52,5916.52,5916.52,5916.52,6232,116,1108,
2004-11-09_12:56,5918.72,5918.72,5918.72,5918.72,5984,130,1072,
2004-11-09_12:57,5916.05,5916.05,5916.05,5916.05,7649,245,1201,
2004-11-09_12:58,5919.48,5919.48,5919.48,5919.48,7803,149,1198,
2004-11-09_12:59,5918.89,5918.89,5918.89,5918.89,7004,155,1246,
2004-11-09_13:00,5921.90,5921.90,5921.90,5921.90,5691,138,1034,
2004-11-09_13:01,5921.56,5921.56,5921.56,5921.56,7265,209,1211,
2004-11-09_13:02,5923.40,5923.40,5923.40,5923.40,7679,212,1151,
2004-11-09_13:03,5923.34,5923.34,5923.34,5923.34,5751,138,1102,
2004-11-09_13:04,5924.28,5924.28,5924.28,5924.28,9797,144,1258,
2004-11-09_13:05,5925.79,5925.79,5925.79,5925.79,5339,137,1026,
2004-11-09_13:06,5926.39,5926.39,5926.39,5926.39,6620,173,1185,
2004-11-09_13:07,5924.50,5924.50,5924.50,5924.50,6679,164,1125,
2004-11-09_13:08,5925.56,5925.56,5925.56,5925.56,7811,188,1474,
2004-11-09_13:09,5923.63,5923.63,5923.63,5923.63,10317,227,1668,
2004-11-09_13:10,5926.18,5926.18,5926.18,5926.18,8764,204,1710,
2004-11-09_13:11,5924.26,5924.26,5924.26,5924.26,8848,216,1616,
2004-11-09_13:12,5926.45,5926.45,5926.45,5926.45,8109,184,1409,
2004-11-09_13:13,5921.59,5921.59,5921.59,5921.59,9091,184,1421,
2004-11-09_13:14,5920.05,5920.05,5920.05,5920.05,9569,220,1747,
2004-11-09_13:15,5925.17,5925.17,5925.17,5925.17,7597,145,1450,
2004-11-09_13:16,5922.57,5922.57,5922.57,5922.57,10002,245,1683,
2004-11-09_13:17,5924.17,5924.17,5924.17,5924.17,8735,223,1638,
2004-11-09_13:18,5928.66,5928.66,5928.66,5928.66,8547,193,1652,
2004-11-09_13:19,5926.89,5926.89,5926.89,5926.89,10405,221,1760,
2004-11-09_13:20,5925.60,5925.60,5925.60,5925.60,10852,275,2025,
2004-11-09_13:21,5929.87,5929.87,5929.87,5929.87,9408,201,1870,
2004-11-09_13:22,5930.32,5930.32,5930.32,5930.32,10534,230,2060,
2004-11-09_13:23,5935.25,5935.25,5935.25,5935.25,13157,310,2623,
2004-11-09_13:24,5935.54,5935.54,5935.54,5935.54,17616,374,3193,
2004-11-09_13:25,5932.19,5932.19,5932.19,5932.19,17714,360,3070,
2004-11-09_13:26,5932.22,5932.22,5932.22,5932.22,0,0,0,
2004-11-09_13:27,5932.22,5932.22,5932.22,5932.22,0,0,0,
2004-11-09_13:28,5932.22,5932.22,5932.22,5932.22,0,0,0,
2004-11-09_13:29,5932.22,5932.22,5932.22,5932.22,0,0,0,
2004-11-09_13:30,5945.20,5945.20,5945.20,5945.20,190317,5068,24984,
2004-11-10_09:01,5948.38,5948.38,5948.38,5948.38,170422,5211,13581,
2004-11-10_09:02,5950.10,5950.10,5950.10,5950.10,23431,562,4157,
2004-11-10_09:03,5943.88,5943.88,5943.88,5943.88,29964,684,4526,
2004-11-10_09:04,5943.14,5943.14,5943.14,5943.14,27403,610,4315,
2004-11-10_09:05,5938.69,5938.69,5938.69,5938.69,28023,585,4126,
2004-11-10_09:06,5936.30,5936.30,5936.30,5936.30,27529,608,4293,
2004-11-10_09:07,5936.15,5936.15,5936.15,5936.15,22998,526,3504,
2004-11-10_09:08,5936.39,5936.39,5936.39,5936.39,24812,505,3752,
2004-11-10_09:09,5938.30,5938.30,5938.30,5938.30,27265,600,4649,
2004-11-10_09:10,5938.99,5938.99,5938.99,5938.99,23658,530,4088,
2004-11-10_09:11,5931.17,5931.17,5931.17,5931.17,20642,440,3543,
2004-11-10_09:12,5934.14,5934.14,5934.14,5934.14,19039,423,3535,
2004-11-10_09:13,5932.79,5932.79,5932.79,5932.79,20124,452,3228,
2004-11-10_09:14,5931.02,5931.02,5931.02,5931.02,18414,367,2983,
2004-11-10_09:15,5925.35,5925.35,5925.35,5925.35,17349,339,2630,
2004-11-10_09:16,5927.76,5927.76,5927.76,5927.76,19613,431,2882,
2004-11-10_09:17,5927.55,5927.55,5927.55,5927.55,19060,418,2863,
2004-11-10_09:18,5931.06,5931.06,5931.06,5931.06,15414,322,2570,
2004-11-10_09:19,5924.04,5924.04,5924.04,5924.04,13940,326,2509,
2004-11-10_09:20,5922.48,5922.48,5922.48,5922.48,14126,347,2548,
2004-11-10_09:21,5924.16,5924.16,5924.16,5924.16,20818,639,3579,
2004-11-10_09:22,5931.80,5931.80,5931.80,5931.80,15948,348,3006,
2004-11-10_09:23,5926.79,5926.79,5926.79,5926.79,16531,373,2724,
2004-11-10_09:24,5928.22,5928.22,5928.22,5928.22,15536,342,2787,
2004-11-10_09:25,5925.29,5925.29,5925.29,5925.29,14662,313,2466,
2004-11-10_09:26,5924.58,5924.58,5924.58,5924.58,15511,341,2642,
2004-11-10_09:27,5928.99,5928.99,5928.99,5928.99,15767,330,2767,
2004-11-10_09:28,5932.25,5932.25,5932.25,5932.25,17150,324,2844,
2004-11-10_09:29,5929.00,5929.00,5929.00,5929.00,13674,260,2352,
2004-11-10_09:30,5934.06,5934.06,5934.06,5934.06,14595,306,2521,
2004-11-10_09:31,5931.01,5931.01,5931.01,5931.01,13989,262,2315,
2004-11-10_09:32,5927.89,5927.89,5927.89,5927.89,16832,346,2571,
2004-11-10_09:33,5929.23,5929.23,5929.23,5929.23,13678,291,2238,
2004-11-10_09:34,5927.27,5927.27,5927.27,5927.27,12370,264,2118,
2004-11-10_09:35,5925.76,5925.76,5925.76,5925.76,12389,320,1921,
2004-11-10_09:36,5925.46,5925.46,5925.46,5925.46,11676,285,2056,
2004-11-10_09:37,5929.71,5929.71,5929.71,5929.71,8759,172,1634,
2004-11-10_09:38,5929.02,5929.02,5929.02,5929.02,9178,204,1554,
2004-11-10_09:39,5930.89,5930.89,5930.89,5930.89,9059,186,1545,
2004-11-10_09:40,5930.46,5930.46,5930.46,5930.46,12143,236,1686,
2004-11-10_09:41,5928.54,5928.54,5928.54,5928.54,7207,150,1345,
2004-11-10_09:42,5927.82,5927.82,5927.82,5927.82,11402,282,1767,
2004-11-10_09:43,5923.35,5923.35,5923.35,5923.35,9904,233,1564,
2004-11-10_09:44,5922.58,5922.58,5922.58,5922.58,9995,225,1904,
2004-11-10_09:45,5919.48,5919.48,5919.48,5919.48,9978,237,1820,
2004-11-10_09:46,5919.00,5919.00,5919.00,5919.00,10501,220,1779,
2004-11-10_09:47,5916.46,5916.46,5916.46,5916.46,12249,261,2179,
2004-11-10_09:48,5913.20,5913.20,5913.20,5913.20,14485,296,2571,
2004-11-10_09:49,5912.04,5912.04,5912.04,5912.04,24663,521,3457,
2004-11-10_09:50,5909.04,5909.04,5909.04,5909.04,18270,402,2955,
2004-11-10_09:51,5912.36,5912.36,5912.36,5912.36,14268,304,2604,
2004-11-10_09:52,5905.00,5905.00,5905.00,5905.00,15764,315,2735,
2004-11-10_09:53,5908.54,5908.54,5908.54,5908.54,13131,288,2186,
2004-11-10_09:54,5904.60,5904.60,5904.60,5904.60,16757,350,2353,
2004-11-10_09:55,5908.39,5908.39,5908.39,5908.39,14795,345,2383,
2004-11-10_09:56,5904.57,5904.57,5904.57,5904.57,16009,345,2366,
2004-11-10_09:57,5908.93,5908.93,5908.93,5908.93,15039,279,2224,
2004-11-10_09:58,5910.38,5910.38,5910.38,5910.38,11557,245,1971,
2004-11-10_09:59,5905.76,5905.76,5905.76,5905.76,8422,187,1600,
2004-11-10_10:00,5907.81,5907.81,5907.81,5907.81,9990,188,1627,
2004-11-10_10:01,5912.01,5912.01,5912.01,5912.01,10213,228,1641,
2004-11-10_10:02,5911.12,5911.12,5911.12,5911.12,9065,232,1481,
2004-11-10_10:03,5914.16,5914.16,5914.16,5914.16,5683,140,1212,
2004-11-10_10:04,5911.09,5911.09,5911.09,5911.09,8029,162,1231,
2004-11-10_10:05,5912.75,5912.75,5912.75,5912.75,5451,112,1148,
2004-11-10_10:06,5909.79,5909.79,5909.79,5909.79,5710,103,1048,
2004-11-10_10:07,5910.12,5910.12,5910.12,5910.12,4230,87,889,
2004-11-10_10:08,5908.86,5908.86,5908.86,5908.86,5623,128,1087,
2004-11-10_10:09,5907.01,5907.01,5907.01,5907.01,6380,136,1020,
2004-11-10_10:10,5905.17,5905.17,5905.17,5905.17,5408,117,1152,
2004-11-10_10:11,5905.62,5905.62,5905.62,5905.62,7088,210,1095,
2004-11-10_10:12,5904.83,5904.83,5904.83,5904.83,7323,161,1274,
2004-11-10_10:13,5902.75,5902.75,5902.75,5902.75,5878,137,1209,
2004-11-10_10:14,5900.98,5900.98,5900.98,5900.98,7525,163,1436,
2004-11-10_10:15,5900.50,5900.50,5900.50,5900.50,7539,163,1380,
2004-11-10_10:16,5900.70,5900.70,5900.70,5900.70,8268,176,1321,
2004-11-10_10:17,5901.56,5901.56,5901.56,5901.56,7889,169,1386,
2004-11-10_10:18,5899.25,5899.25,5899.25,5899.25,7911,157,1385,
2004-11-10_10:19,5905.25,5905.25,5905.25,5905.25,7602,169,1363,
2004-11-10_10:20,5902.43,5902.43,5902.43,5902.43,7157,164,1299,
2004-11-10_10:21,5903.36,5903.36,5903.36,5903.36,6495,146,1196,
2004-11-10_10:22,5907.09,5907.09,5907.09,5907.09,5944,132,1031,
2004-11-10_10:23,5905.24,5905.24,5905.24,5905.24,5748,185,1008,
2004-11-10_10:24,5909.19,5909.19,5909.19,5909.19,6803,176,1013,
2004-11-10_10:25,5906.93,5906.93,5906.93,5906.93,6719,148,1189,
2004-11-10_10:26,5910.21,5910.21,5910.21,5910.21,7743,163,1230,
2004-11-10_10:27,5908.06,5908.06,5908.06,5908.06,7669,145,1289,
2004-11-10_10:28,5909.19,5909.19,5909.19,5909.19,8075,132,1284,
2004-11-10_10:29,5909.41,5909.41,5909.41,5909.41,7584,141,1282,
2004-11-10_10:30,5913.48,5913.48,5913.48,5913.48,8045,154,1447,
2004-11-10_10:31,5917.41,5917.41,5917.41,5917.41,8129,180,1428,
2004-11-10_10:32,5920.14,5920.14,5920.14,5920.14,8620,187,1469,
2004-11-10_10:33,5917.86,5917.86,5917.86,5917.86,16491,299,1928,
2004-11-10_10:34,5920.22,5920.22,5920.22,5920.22,12578,227,1789,
2004-11-10_10:35,5921.62,5921.62,5921.62,5921.62,7402,159,1457,
2004-11-10_10:36,5920.34,5920.34,5920.34,5920.34,8336,184,1380,
2004-11-10_10:37,5923.92,5923.92,5923.92,5923.92,9356,217,1507,
2004-11-10_10:38,5921.65,5921.65,5921.65,5921.65,6266,142,1217,
2004-11-10_10:39,5921.19,5921.19,5921.19,5921.19,5674,127,1041,
2004-11-10_10:40,5918.94,5918.94,5918.94,5918.94,7747,167,1235,
2004-11-10_10:41,5918.77,5918.77,5918.77,5918.77,5205,118,1199,
2004-11-10_10:42,5917.21,5917.21,5917.21,5917.21,5663,110,942,
2004-11-10_10:43,5921.07,5921.07,5921.07,5921.07,6737,134,1091,
2004-11-10_10:44,5923.20,5923.20,5923.20,5923.20,4608,101,948,
2004-11-10_10:45,5916.60,5916.60,5916.60,5916.60,5317,89,960,
2004-11-10_10:46,5920.59,5920.59,5920.59,5920.59,6901,144,1116,
2004-11-10_10:47,5918.62,5918.62,5918.62,5918.62,6573,127,966,
2004-11-10_10:48,5918.69,5918.69,5918.69,5918.69,6131,132,881,
2004-11-10_10:49,5917.25,5917.25,5917.25,5917.25,4913,121,1071,
2004-11-10_10:50,5917.52,5917.52,5917.52,5917.52,4039,78,796,
2004-11-10_10:51,5917.47,5917.47,5917.47,5917.47,5438,108,968,
2004-11-10_10:52,5921.97,5921.97,5921.97,5921.97,5025,79,802,
2004-11-10_10:53,5924.42,5924.42,5924.42,5924.42,5732,124,943,
2004-11-10_10:54,5922.70,5922.70,5922.70,5922.70,4306,88,750,
2004-11-10_10:55,5921.87,5921.87,5921.87,5921.87,6588,176,975,
2004-11-10_10:56,5925.17,5925.17,5925.17,5925.17,4731,102,873,
2004-11-10_10:57,5924.46,5924.46,5924.46,5924.46,5535,122,947,
2004-11-10_10:58,5924.65,5924.65,5924.65,5924.65,5179,106,973,
2004-11-10_10:59,5922.98,5922.98,5922.98,5922.98,6478,136,1051,
2004-11-10_11:00,5924.26,5924.26,5924.26,5924.26,6938,155,929,
2004-11-10_11:01,5918.14,5918.14,5918.14,5918.14,6930,122,1078,
2004-11-10_11:02,5927.75,5927.75,5927.75,5927.75,5705,119,982,
2004-11-10_11:03,5922.76,5922.76,5922.76,5922.76,5026,97,899,
2004-11-10_11:04,5926.11,5926.11,5926.11,5926.11,5158,111,915,
2004-11-10_11:05,5925.26,5925.26,5925.26,5925.26,5033,107,877,
2004-11-10_11:06,5922.95,5922.95,5922.95,5922.95,5312,120,949,
2004-11-10_11:07,5918.45,5918.45,5918.45,5918.45,5120,112,902,
2004-11-10_11:08,5920.04,5920.04,5920.04,5920.04,5675,135,933,
2004-11-10_11:09,5922.30,5922.30,5922.30,5922.30,7418,161,1032,
2004-11-10_11:10,5918.38,5918.38,5918.38,5918.38,4994,120,735,
2004-11-10_11:11,5918.86,5918.86,5918.86,5918.86,5633,132,889,
2004-11-10_11:12,5918.93,5918.93,5918.93,5918.93,5865,110,840,
2004-11-10_11:13,5921.09,5921.09,5921.09,5921.09,4409,95,760,
2004-11-10_11:14,5923.14,5923.14,5923.14,5923.14,3857,85,727,
2004-11-10_11:15,5923.09,5923.09,5923.09,5923.09,6354,132,931,
2004-11-10_11:16,5919.22,5919.22,5919.22,5919.22,4148,83,738,
2004-11-10_11:17,5923.20,5923.20,5923.20,5923.20,3958,90,804,
2004-11-10_11:18,5924.38,5924.38,5924.38,5924.38,4593,102,728,
2004-11-10_11:19,5924.26,5924.26,5924.26,5924.26,4716,91,743,
2004-11-10_11:20,5923.47,5923.47,5923.47,5923.47,3616,69,545,
2004-11-10_11:21,5924.77,5924.77,5924.77,5924.77,5605,127,838,
2004-11-10_11:22,5920.85,5920.85,5920.85,5920.85,8491,152,1081,
2004-11-10_11:23,5919.28,5919.28,5919.28,5919.28,5229,111,776,
2004-11-10_11:24,5919.08,5919.08,5919.08,5919.08,6376,135,830,
2004-11-10_11:25,5920.78,5920.78,5920.78,5920.78,9104,173,1134,
2004-11-10_11:26,5926.40,5926.40,5926.40,5926.40,8438,169,1278,
2004-11-10_11:27,5922.80,5922.80,5922.80,5922.80,12695,213,1225,
2004-11-10_11:28,5921.78,5921.78,5921.78,5921.78,10298,150,1289,
2004-11-10_11:29,5922.82,5922.82,5922.82,5922.82,13079,195,1466,
2004-11-10_11:30,5923.37,5923.37,5923.37,5923.37,8035,137,1031,
2004-11-10_11:31,5922.68,5922.68,5922.68,5922.68,6626,108,968,
2004-11-10_11:32,5924.64,5924.64,5924.64,5924.64,4596,101,886,
2004-11-10_11:33,5920.99,5920.99,5920.99,5920.99,3694,93,828,
2004-11-10_11:34,5920.46,5920.46,5920.46,5920.46,4277,90,705,
2004-11-10_11:35,5922.70,5922.70,5922.70,5922.70,5657,104,877,
2004-11-10_11:36,5921.72,5921.72,5921.72,5921.72,3851,80,720,
2004-11-10_11:37,5921.70,5921.70,5921.70,5921.70,4522,110,906,
2004-11-10_11:38,5921.07,5921.07,5921.07,5921.07,3480,72,818,
2004-11-10_11:39,5920.53,5920.53,5920.53,5920.53,4117,87,858,
2004-11-10_11:40,5920.59,5920.59,5920.59,5920.59,4286,85,766,
2004-11-10_11:41,5917.14,5917.14,5917.14,5917.14,6114,124,803,
2004-11-10_11:42,5923.60,5923.60,5923.60,5923.60,5772,123,979,
2004-11-10_11:43,5918.33,5918.33,5918.33,5918.33,3478,75,719,
2004-11-10_11:44,5920.51,5920.51,5920.51,5920.51,4208,103,757,
2004-11-10_11:45,5922.91,5922.91,5922.91,5922.91,7139,190,1136,
2004-11-10_11:46,5919.94,5919.94,5919.94,5919.94,3760,94,772,
2004-11-10_11:47,5925.35,5925.35,5925.35,5925.35,5579,145,1089,
2004-11-10_11:48,5925.03,5925.03,5925.03,5925.03,5086,139,973,
2004-11-10_11:49,5924.75,5924.75,5924.75,5924.75,4216,104,720,
2004-11-10_11:50,5924.64,5924.64,5924.64,5924.64,4206,91,822,
2004-11-10_11:51,5926.33,5926.33,5926.33,5926.33,4085,87,825,
2004-11-10_11:52,5927.14,5927.14,5927.14,5927.14,6832,129,995,
2004-11-10_11:53,5923.02,5923.02,5923.02,5923.02,4647,117,830,
2004-11-10_11:54,5926.04,5926.04,5926.04,5926.04,4972,114,894,
2004-11-10_11:55,5929.83,5929.83,5929.83,5929.83,5306,134,1029,
2004-11-10_11:56,5928.68,5928.68,5928.68,5928.68,4992,121,923,
2004-11-10_11:57,5928.96,5928.96,5928.96,5928.96,4012,102,853,
2004-11-10_11:58,5926.93,5926.93,5926.93,5926.93,3267,86,722,
2004-11-10_11:59,5926.69,5926.69,5926.69,5926.69,4308,102,795,
2004-11-10_12:00,5925.31,5925.31,5925.31,5925.31,5795,143,918,
2004-11-10_12:01,5929.50,5929.50,5929.50,5929.50,6842,157,1092,
2004-11-10_12:02,5927.46,5927.46,5927.46,5927.46,4848,128,825,
2004-11-10_12:03,5926.67,5926.67,5926.67,5926.67,5714,136,944,
2004-11-10_12:04,5929.32,5929.32,5929.32,5929.32,7410,154,1120,
2004-11-10_12:05,5926.06,5926.06,5926.06,5926.06,7670,148,1110,
2004-11-10_12:06,5929.32,5929.32,5929.32,5929.32,5852,134,1058,
2004-11-10_12:07,5930.26,5930.26,5930.26,5930.26,6948,151,1253,
2004-11-10_12:08,5931.77,5931.77,5931.77,5931.77,5713,119,1083,
2004-11-10_12:09,5924.52,5924.52,5924.52,5924.52,9386,150,1227,
2004-11-10_12:10,5928.19,5928.19,5928.19,5928.19,8810,142,1355,
2004-11-10_12:11,5931.70,5931.70,5931.70,5931.70,7926,115,1156,
2004-11-10_12:12,5930.98,5930.98,5930.98,5930.98,8853,163,1262,
2004-11-10_12:13,5934.01,5934.01,5934.01,5934.01,6877,129,1254,
2004-11-10_12:14,5929.14,5929.14,5929.14,5929.14,7110,144,1242,
2004-11-10_12:15,5936.73,5936.73,5936.73,5936.73,8638,169,1337,
2004-11-10_12:16,5935.12,5935.12,5935.12,5935.12,8226,181,1545,
2004-11-10_12:17,5939.29,5939.29,5939.29,5939.29,9587,250,1860,
2004-11-10_12:18,5938.79,5938.79,5938.79,5938.79,11205,285,2115,
2004-11-10_12:19,5939.75,5939.75,5939.75,5939.75,10522,248,1995,
2004-11-10_12:20,5939.05,5939.05,5939.05,5939.05,9986,258,1846,
2004-11-10_12:21,5936.96,5936.96,5936.96,5936.96,8138,198,1529,
2004-11-10_12:22,5936.17,5936.17,5936.17,5936.17,8305,215,1589,
2004-11-10_12:23,5938.88,5938.88,5938.88,5938.88,11583,338,1685,
2004-11-10_12:24,5933.65,5933.65,5933.65,5933.65,8633,267,1419,
2004-11-10_12:25,5933.53,5933.53,5933.53,5933.53,9228,214,1391,
2004-11-10_12:26,5936.74,5936.74,5936.74,5936.74,7063,180,1375,
2004-11-10_12:27,5930.02,5930.02,5930.02,5930.02,6968,191,1200,
2004-11-10_12:28,5930.71,5930.71,5930.71,5930.71,10662,236,1219,
2004-11-10_12:29,5930.96,5930.96,5930.96,5930.96,7732,174,1380,
2004-11-10_12:30,5929.94,5929.94,5929.94,5929.94,5906,129,1055,
2004-11-10_12:31,5928.34,5928.34,5928.34,5928.34,5300,107,1019,
2004-11-10_12:32,5931.16,5931.16,5931.16,5931.16,6765,159,1185,
2004-11-10_12:33,5933.32,5933.32,5933.32,5933.32,6485,141,1242,
2004-11-10_12:34,5928.89,5928.89,5928.89,5928.89,5521,132,990,
2004-11-10_12:35,5936.60,5936.60,5936.60,5936.60,6267,126,1143,
2004-11-10_12:36,5930.45,5930.45,5930.45,5930.45,4288,106,913,
2004-11-10_12:37,5934.67,5934.67,5934.67,5934.67,5781,137,1166,
2004-11-10_12:38,5930.66,5930.66,5930.66,5930.66,8891,184,1526,
2004-11-10_12:39,5934.76,5934.76,5934.76,5934.76,9370,175,1518,
2004-11-10_12:40,5938.83,5938.83,5938.83,5938.83,9710,182,1664,
2004-11-10_12:41,5939.98,5939.98,5939.98,5939.98,9276,195,1630,
2004-11-10_12:42,5933.60,5933.60,5933.60,5933.60,13481,298,2417,
2004-11-10_12:43,5940.84,5940.84,5940.84,5940.84,12238,274,2099,
2004-11-10_12:44,5939.27,5939.27,5939.27,5939.27,13155,303,1946,
2004-11-10_12:45,5943.95,5943.95,5943.95,5943.95,8784,222,1781,
2004-11-10_12:46,5943.70,5943.70,5943.70,5943.70,11521,262,2139,
2004-11-10_12:47,5939.90,5939.90,5939.90,5939.90,10639,234,1873,
2004-11-10_12:48,5943.46,5943.46,5943.46,5943.46,11917,265,2220,
2004-11-10_12:49,5941.37,5941.37,5941.37,5941.37,13070,327,2046,
2004-11-10_12:50,5945.86,5945.86,5945.86,5945.86,10555,233,1981,
2004-11-10_12:51,5940.60,5940.60,5940.60,5940.60,10923,266,1667,
2004-11-10_12:52,5946.76,5946.76,5946.76,5946.76,8296,196,1466,
2004-11-10_12:53,5949.39,5949.39,5949.39,5949.39,7991,177,1509,
2004-11-10_12:54,5944.39,5944.39,5944.39,5944.39,5533,129,1156,
2004-11-10_12:55,5943.88,5943.88,5943.88,5943.88,9664,213,1582,
2004-11-10_12:56,5941.95,5941.95,5941.95,5941.95,8672,201,1502,
2004-11-10_12:57,5942.81,5942.81,5942.81,5942.81,8900,195,1466,
2004-11-10_12:58,5947.03,5947.03,5947.03,5947.03,10014,205,1679,
2004-11-10_12:59,5945.28,5945.28,5945.28,5945.28,10240,219,1662,
2004-11-10_13:00,5941.27,5941.27,5941.27,5941.27,12025,250,1961,
2004-11-10_13:01,5946.88,5946.88,5946.88,5946.88,12021,309,1986,
2004-11-10_13:02,5939.28,5939.28,5939.28,5939.28,8850,201,1602,
2004-11-10_13:03,5941.37,5941.37,5941.37,5941.37,12496,295,1919,
2004-11-10_13:04,5944.56,5944.56,5944.56,5944.56,9802,218,1818,
2004-11-10_13:05,5942.14,5942.14,5942.14,5942.14,10811,200,1744,
2004-11-10_13:06,5945.05,5945.05,5945.05,5945.05,10220,209,1886,
2004-11-10_13:07,5947.71,5947.71,5947.71,5947.71,10730,222,1840,
2004-11-10_13:08,5949.79,5949.79,5949.79,5949.79,9981,216,1976,
2004-11-10_13:09,5951.52,5951.52,5951.52,5951.52,10559,257,2003,
2004-11-10_13:10,5945.32,5945.32,5945.32,5945.32,9966,235,1859,
2004-11-10_13:11,5950.29,5950.29,5950.29,5950.29,9901,229,1933,
2004-11-10_13:12,5955.64,5955.64,5955.64,5955.64,13483,318,2138,
2004-11-10_13:13,5949.72,5949.72,5949.72,5949.72,13191,299,2190,
2004-11-10_13:14,5957.00,5957.00,5957.00,5957.00,15664,353,2664,
2004-11-10_13:15,5953.47,5953.47,5953.47,5953.47,17001,392,2644,
2004-11-10_13:16,5957.54,5957.54,5957.54,5957.54,16153,317,2679,
2004-11-10_13:17,5956.76,5956.76,5956.76,5956.76,17344,378,2841,
2004-11-10_13:18,5956.31,5956.31,5956.31,5956.31,15295,322,2733,
2004-11-10_13:19,5955.14,5955.14,5955.14,5955.14,17656,376,2837,
2004-11-10_13:20,5956.35,5956.35,5956.35,5956.35,22904,472,3304,
2004-11-10_13:21,5955.12,5955.12,5955.12,5955.12,26158,513,3828,
2004-11-10_13:22,5955.37,5955.37,5955.37,5955.37,24962,500,4010,
2004-11-10_13:23,5957.38,5957.38,5957.38,5957.38,26842,500,4169,
2004-11-10_13:24,5957.58,5957.58,5957.58,5957.58,27408,566,4446,
2004-11-10_13:25,5952.78,5952.78,5952.78,5952.78,24621,464,4401,
2004-11-10_13:26,5952.76,5952.76,5952.76,5952.76,0,0,0,
2004-11-10_13:27,5952.76,5952.76,5952.76,5952.76,0,0,0,
2004-11-10_13:28,5952.76,5952.76,5952.76,5952.76,0,0,0,
2004-11-10_13:29,5952.76,5952.76,5952.76,5952.76,0,0,0,
2004-11-10_13:30,5948.49,5948.49,5948.49,5948.49,206939,4860,28251,
2004-11-11_09:01,5919.77,5919.77,5919.77,5919.77,63286,1136,11275,
2004-11-11_09:02,5924.41,5924.41,5924.41,5924.41,19323,376,3274,
2004-11-11_09:03,5919.47,5919.47,5919.47,5919.47,17650,336,3247,
2004-11-11_09:04,5920.54,5920.54,5920.54,5920.54,21204,419,4030,
2004-11-11_09:05,5920.27,5920.27,5920.27,5920.27,20612,419,3626,
2004-11-11_09:06,5917.29,5917.29,5917.29,5917.29,25030,423,3480,
2004-11-11_09:07,5918.99,5918.99,5918.99,5918.99,19208,358,3372,
2004-11-11_09:08,5917.65,5917.65,5917.65,5917.65,21519,393,3614,
2004-11-11_09:09,5917.83,5917.83,5917.83,5917.83,18035,341,3379,
2004-11-11_09:10,5919.25,5919.25,5919.25,5919.25,16665,334,3163,
2004-11-11_09:11,5920.48,5920.48,5920.48,5920.48,16183,324,3249,
2004-11-11_09:12,5926.11,5926.11,5926.11,5926.11,18120,337,3305,
2004-11-11_09:13,5928.68,5928.68,5928.68,5928.68,19447,340,3316,
2004-11-11_09:14,5927.15,5927.15,5927.15,5927.15,15458,311,2924,
2004-11-11_09:15,5926.24,5926.24,5926.24,5926.24,15259,308,2892,
2004-11-11_09:16,5923.55,5923.55,5923.55,5923.55,13668,281,2672,
2004-11-11_09:17,5931.37,5931.37,5931.37,5931.37,13645,265,2481,
2004-11-11_09:18,5929.06,5929.06,5929.06,5929.06,12000,243,2245,
2004-11-11_09:19,5929.40,5929.40,5929.40,5929.40,15612,290,2708,
2004-11-11_09:20,5925.95,5925.95,5925.95,5925.95,11530,206,2114,
2004-11-11_09:21,5925.11,5925.11,5925.11,5925.11,9198,185,1849,
2004-11-11_09:22,5923.67,5923.67,5923.67,5923.67,8897,200,2031,
2004-11-11_09:23,5921.21,5921.21,5921.21,5921.21,10342,215,1940,
2004-11-11_09:24,5914.70,5914.70,5914.70,5914.70,9631,204,1909,
2004-11-11_09:25,5911.68,5911.68,5911.68,5911.68,11339,218,1908,
2004-11-11_09:26,5912.65,5912.65,5912.65,5912.65,11054,244,2280,
2004-11-11_09:27,5907.36,5907.36,5907.36,5907.36,13967,336,2635,
2004-11-11_09:28,5906.32,5906.32,5906.32,5906.32,14468,336,2853,
2004-11-11_09:29,5903.03,5903.03,5903.03,5903.03,15877,362,3024,
2004-11-11_09:30,5900.49,5900.49,5900.49,5900.49,17323,376,3159,
2004-11-11_09:31,5901.43,5901.43,5901.43,5901.43,16153,319,3144,
2004-11-11_09:32,5896.41,5896.41,5896.41,5896.41,16141,339,2843,
2004-11-11_09:33,5901.31,5901.31,5901.31,5901.31,14544,293,2568,
2004-11-11_09:34,5897.91,5897.91,5897.91,5897.91,12113,271,2389,
2004-11-11_09:35,5898.92,5898.92,5898.92,5898.92,10624,212,2247,
2004-11-11_09:36,5904.08,5904.08,5904.08,5904.08,12476,267,2083,
2004-11-11_09:37,5907.83,5907.83,5907.83,5907.83,13034,273,2233,
2004-11-11_09:38,5906.65,5906.65,5906.65,5906.65,12020,221,1979,
2004-11-11_09:39,5907.74,5907.74,5907.74,5907.74,10606,190,1988,
2004-11-11_09:40,5906.90,5906.90,5906.90,5906.90,10767,203,1847,
2004-11-11_09:41,5908.19,5908.19,5908.19,5908.19,7545,142,1613,
2004-11-11_09:42,5903.76,5903.76,5903.76,5903.76,10586,219,1791,
2004-11-11_09:43,5901.96,5901.96,5901.96,5901.96,11905,244,1908,
2004-11-11_09:44,5899.76,5899.76,5899.76,5899.76,9672,202,1830,
2004-11-11_09:45,5894.96,5894.96,5894.96,5894.96,10470,232,1965,
2004-11-11_09:46,5893.73,5893.73,5893.73,5893.73,11713,237,2284,
2004-11-11_09:47,5893.82,5893.82,5893.82,5893.82,10366,233,1949,
2004-11-11_09:48,5891.33,5891.33,5891.33,5891.33,10549,203,1875,
2004-11-11_09:49,5893.11,5893.11,5893.11,5893.11,9461,184,1759,
2004-11-11_09:50,5891.09,5891.09,5891.09,5891.09,8908,173,1801,
2004-11-11_09:51,5892.47,5892.47,5892.47,5892.47,9428,193,1690,
2004-11-11_09:52,5891.20,5891.20,5891.20,5891.20,7910,175,1591,
2004-11-11_09:53,5892.38,5892.38,5892.38,5892.38,8054,187,1502,
2004-11-11_09:54,5891.18,5891.18,5891.18,5891.18,7709,175,1706,
2004-11-11_09:55,5892.24,5892.24,5892.24,5892.24,9138,185,1545,
2004-11-11_09:56,5884.85,5884.85,5884.85,5884.85,9829,209,1533,
2004-11-11_09:57,5887.15,5887.15,5887.15,5887.15,6724,132,1444,
2004-11-11_09:58,5887.56,5887.56,5887.56,5887.56,7303,143,1435,
2004-11-11_09:59,5884.94,5884.94,5884.94,5884.94,8235,172,1512,
2004-11-11_10:00,5884.13,5884.13,5884.13,5884.13,8886,173,1608,
2004-11-11_10:01,5879.46,5879.46,5879.46,5879.46,10544,249,2016,
2004-11-11_10:02,5877.78,5877.78,5877.78,5877.78,11061,229,1941,
2004-11-11_10:03,5878.70,5878.70,5878.70,5878.70,12037,230,2068,
2004-11-11_10:04,5873.28,5873.28,5873.28,5873.28,12122,235,2294,
2004-11-11_10:05,5878.32,5878.32,5878.32,5878.32,10899,225,2035,
2004-11-11_10:06,5881.43,5881.43,5881.43,5881.43,10443,202,1841,
2004-11-11_10:07,5875.72,5875.72,5875.72,5875.72,8974,191,1669,
2004-11-11_10:08,5880.26,5880.26,5880.26,5880.26,8693,177,1526,
2004-11-11_10:09,5882.68,5882.68,5882.68,5882.68,8482,178,1517,
2004-11-11_10:10,5885.71,5885.71,5885.71,5885.71,7394,160,1482,
2004-11-11_10:11,5886.97,5886.97,5886.97,5886.97,7782,155,1456,
2004-11-11_10:12,5885.36,5885.36,5885.36,5885.36,6201,127,1300,
2004-11-11_10:13,5888.25,5888.25,5888.25,5888.25,6189,135,1380,
2004-11-11_10:14,5885.01,5885.01,5885.01,5885.01,6234,116,1273,
2004-11-11_10:15,5884.02,5884.02,5884.02,5884.02,5825,115,1302,
2004-11-11_10:16,5882.89,5882.89,5882.89,5882.89,6362,142,1162,
2004-11-11_10:17,5886.55,5886.55,5886.55,5886.55,6287,114,1181,
2004-11-11_10:18,5883.11,5883.11,5883.11,5883.11,8689,143,1394,
2004-11-11_10:19,5879.30,5879.30,5879.30,5879.30,9262,202,1486,
2004-11-11_10:20,5883.94,5883.94,5883.94,5883.94,5809,121,1239,
2004-11-11_10:21,5880.33,5880.33,5880.33,5880.33,5879,142,1113,
2004-11-11_10:22,5888.66,5888.66,5888.66,5888.66,5410,129,1113,
2004-11-11_10:23,5887.66,5887.66,5887.66,5887.66,6400,145,1090,
2004-11-11_10:24,5889.36,5889.36,5889.36,5889.36,5511,117,1058,
2004-11-11_10:25,5892.64,5892.64,5892.64,5892.64,6424,146,1166,
2004-11-11_10:26,5896.68,5896.68,5896.68,5896.68,7483,166,1223,
2004-11-11_10:27,5897.90,5897.90,5897.90,5897.90,7059,158,1234,
2004-11-11_10:28,5896.33,5896.33,5896.33,5896.33,6559,137,1316,
2004-11-11_10:29,5894.34,5894.34,5894.34,5894.34,6129,121,1162,
2004-11-11_10:30,5897.04,5897.04,5897.04,5897.04,9515,194,1486,
2004-11-11_10:31,5896.66,5896.66,5896.66,5896.66,7370,130,1090,
2004-11-11_10:32,5899.35,5899.35,5899.35,5899.35,7974,156,1271,
2004-11-11_10:33,5898.62,5898.62,5898.62,5898.62,10273,196,1219,
2004-11-11_10:34,5898.80,5898.80,5898.80,5898.80,9995,186,1327,
2004-11-11_10:35,5899.19,5899.19,5899.19,5899.19,7520,155,1398,
2004-11-11_10:36,5898.76,5898.76,5898.76,5898.76,8481,194,1345,
2004-11-11_10:37,5897.95,5897.95,5897.95,5897.95,8939,186,1356,
2004-11-11_10:38,5892.81,5892.81,5892.81,5892.81,6171,126,1058,
2004-11-11_10:39,5892.23,5892.23,5892.23,5892.23,7156,159,1065,
2004-11-11_10:40,5889.45,5889.45,5889.45,5889.45,15541,321,1861,
2004-11-11_10:41,5890.94,5890.94,5890.94,5890.94,8304,167,1217,
2004-11-11_10:42,5895.33,5895.33,5895.33,5895.33,7583,149,1142,
2004-11-11_10:43,5895.78,5895.78,5895.78,5895.78,7663,132,1042,
2004-11-11_10:44,5894.69,5894.69,5894.69,5894.69,6545,130,1083,
2004-11-11_10:45,5896.02,5896.02,5896.02,5896.02,6239,145,967,
2004-11-11_10:46,5893.38,5893.38,5893.38,5893.38,5546,112,851,
2004-11-11_10:47,5894.74,5894.74,5894.74,5894.74,4304,99,783,
2004-11-11_10:48,5896.08,5896.08,5896.08,5896.08,4391,91,749,
2004-11-11_10:49,5895.41,5895.41,5895.41,5895.41,3707,80,654,
2004-11-11_10:50,5892.30,5892.30,5892.30,5892.30,3333,71,590,
2004-11-11_10:51,5891.77,5891.77,5891.77,5891.77,5138,99,737,
2004-11-11_10:52,5889.57,5889.57,5889.57,5889.57,5057,101,737,
2004-11-11_10:53,5892.85,5892.85,5892.85,5892.85,7459,131,905,
2004-11-11_10:54,5894.77,5894.77,5894.77,5894.77,5013,106,770,
2004-11-11_10:55,5895.61,5895.61,5895.61,5895.61,5262,103,864,
2004-11-11_10:56,5893.55,5893.55,5893.55,5893.55,4481,101,683,
2004-11-11_10:57,5894.09,5894.09,5894.09,5894.09,4076,81,756,
2004-11-11_10:58,5892.79,5892.79,5892.79,5892.79,2963,57,645,
2004-11-11_10:59,5893.78,5893.78,5893.78,5893.78,3570,77,734,
2004-11-11_11:00,5893.42,5893.42,5893.42,5893.42,4010,74,722,
2004-11-11_11:01,5893.06,5893.06,5893.06,5893.06,4175,88,790,
2004-11-11_11:02,5894.87,5894.87,5894.87,5894.87,3054,59,648,
2004-11-11_11:03,5893.96,5893.96,5893.96,5893.96,3123,69,666,
2004-11-11_11:04,5893.54,5893.54,5893.54,5893.54,4082,87,732,
2004-11-11_11:05,5891.24,5891.24,5891.24,5891.24,5104,134,858,
2004-11-11_11:06,5889.38,5889.38,5889.38,5889.38,4454,88,795,
2004-11-11_11:07,5891.05,5891.05,5891.05,5891.05,4623,100,818,
2004-11-11_11:08,5888.62,5888.62,5888.62,5888.62,4590,99,939,
2004-11-11_11:09,5888.57,5888.57,5888.57,5888.57,4975,99,851,
2004-11-11_11:10,5884.70,5884.70,5884.70,5884.70,6302,127,966,
2004-11-11_11:11,5887.68,5887.68,5887.68,5887.68,5688,142,923,
2004-11-11_11:12,5887.36,5887.36,5887.36,5887.36,4939,102,970,
2004-11-11_11:13,5887.25,5887.25,5887.25,5887.25,6366,138,1095,
2004-11-11_11:14,5883.81,5883.81,5883.81,5883.81,4704,95,1012,
2004-11-11_11:15,5883.88,5883.88,5883.88,5883.88,5207,106,968,
2004-11-11_11:16,5886.48,5886.48,5886.48,5886.48,6729,132,1092,
2004-11-11_11:17,5883.12,5883.12,5883.12,5883.12,6283,109,937,
2004-11-11_11:18,5885.53,5885.53,5885.53,5885.53,4809,102,811,
2004-11-11_11:19,5885.70,5885.70,5885.70,5885.70,3758,75,713,
2004-11-11_11:20,5888.61,5888.61,5888.61,5888.61,4020,82,799,
2004-11-11_11:21,5887.11,5887.11,5887.11,5887.11,3578,74,679,
2004-11-11_11:22,5885.83,5885.83,5885.83,5885.83,5193,107,742,
2004-11-11_11:23,5886.81,5886.81,5886.81,5886.81,4188,87,802,
2004-11-11_11:24,5888.87,5888.87,5888.87,5888.87,4106,84,696,
2004-11-11_11:25,5889.46,5889.46,5889.46,5889.46,3372,87,639,
2004-11-11_11:26,5886.33,5886.33,5886.33,5886.33,4536,125,735,
2004-11-11_11:27,5888.39,5888.39,5888.39,5888.39,3907,88,755,
2004-11-11_11:28,5888.19,5888.19,5888.19,5888.19,3989,77,722,
2004-11-11_11:29,5888.39,5888.39,5888.39,5888.39,2898,59,553,
2004-11-11_11:30,5887.27,5887.27,5887.27,5887.27,5301,92,713,
2004-11-11_11:31,5887.23,5887.23,5887.23,5887.23,3699,67,636,
2004-11-11_11:32,5885.42,5885.42,5885.42,5885.42,5340,103,813,
2004-11-11_11:33,5885.80,5885.80,5885.80,5885.80,3393,75,645,
2004-11-11_11:34,5883.55,5883.55,5883.55,5883.55,4736,95,753,
2004-11-11_11:35,5881.69,5881.69,5881.69,5881.69,3537,79,624,
2004-11-11_11:36,5880.78,5880.78,5880.78,5880.78,4301,92,807,
2004-11-11_11:37,5882.15,5882.15,5882.15,5882.15,4669,103,778,
2004-11-11_11:38,5878.78,5878.78,5878.78,5878.78,4999,118,859,
2004-11-11_11:39,5878.65,5878.65,5878.65,5878.65,5543,107,888,
2004-11-11_11:40,5879.65,5879.65,5879.65,5879.65,5344,116,896,
2004-11-11_11:41,5879.70,5879.70,5879.70,5879.70,5620,122,827,
2004-11-11_11:42,5879.23,5879.23,5879.23,5879.23,4071,84,751,
2004-11-11_11:43,5879.04,5879.04,5879.04,5879.04,8353,155,1073,
2004-11-11_11:44,5880.87,5880.87,5880.87,5880.87,6021,112,993,
2004-11-11_11:45,5881.78,5881.78,5881.78,5881.78,4707,86,906,
2004-11-11_11:46,5890.22,5890.22,5890.22,5890.22,5373,108,843,
2004-11-11_11:47,5887.91,5887.91,5887.91,5887.91,5287,106,889,
2004-11-11_11:48,5888.65,5888.65,5888.65,5888.65,4481,102,1035,
2004-11-11_11:49,5885.35,5885.35,5885.35,5885.35,4202,81,760,
2004-11-11_11:50,5883.11,5883.11,5883.11,5883.11,4328,107,730,
2004-11-11_11:51,5889.32,5889.32,5889.32,5889.32,4686,125,906,
2004-11-11_11:52,5885.99,5885.99,5885.99,5885.99,4252,113,776,
2004-11-11_11:53,5886.48,5886.48,5886.48,5886.48,3978,89,777,
2004-11-11_11:54,5886.32,5886.32,5886.32,5886.32,3455,83,716,
2004-11-11_11:55,5885.49,5885.49,5885.49,5885.49,3479,76,715,
2004-11-11_11:56,5884.27,5884.27,5884.27,5884.27,3475,69,660,
2004-11-11_11:57,5884.94,5884.94,5884.94,5884.94,5413,95,811,
2004-11-11_11:58,5881.83,5881.83,5881.83,5881.83,4087,66,669,
2004-11-11_11:59,5882.14,5882.14,5882.14,5882.14,5430,108,777,
2004-11-11_12:00,5883.31,5883.31,5883.31,5883.31,5012,90,822,
2004-11-11_12:01,5883.68,5883.68,5883.68,5883.68,6009,109,775,
2004-11-11_12:02,5884.91,5884.91,5884.91,5884.91,6646,129,916,
2004-11-11_12:03,5884.69,5884.69,5884.69,5884.69,5279,98,781,
2004-11-11_12:04,5886.51,5886.51,5886.51,5886.51,4144,81,695,
2004-11-11_12:05,5885.37,5885.37,5885.37,5885.37,4440,86,664,
2004-11-11_12:06,5887.32,5887.32,5887.32,5887.32,3830,72,655,
2004-11-11_12:07,5884.92,5884.92,5884.92,5884.92,2391,41,522,
2004-11-11_12:08,5884.68,5884.68,5884.68,5884.68,5653,100,662,
2004-11-11_12:09,5882.53,5882.53,5882.53,5882.53,4021,83,701,
2004-11-11_12:10,5883.13,5883.13,5883.13,5883.13,4045,72,593,
2004-11-11_12:11,5881.80,5881.80,5881.80,5881.80,4585,100,604,
2004-11-11_12:12,5881.12,5881.12,5881.12,5881.12,4343,79,712,
2004-11-11_12:13,5885.42,5885.42,5885.42,5885.42,3649,64,632,
2004-11-11_12:14,5885.48,5885.48,5885.48,5885.48,3599,72,589,
2004-11-11_12:15,5892.80,5892.80,5892.80,5892.80,4148,102,708,
2004-11-11_12:16,5887.83,5887.83,5887.83,5887.83,2737,58,536,
2004-11-11_12:17,5888.53,5888.53,5888.53,5888.53,3387,79,614,
2004-11-11_12:18,5886.84,5886.84,5886.84,5886.84,6616,122,812,
2004-11-11_12:19,5886.09,5886.09,5886.09,5886.09,3057,66,611,
2004-11-11_12:20,5885.94,5885.94,5885.94,5885.94,2828,63,564,
2004-11-11_12:21,5884.92,5884.92,5884.92,5884.92,3424,81,563,
2004-11-11_12:22,5886.49,5886.49,5886.49,5886.49,3208,72,649,
2004-11-11_12:23,5885.18,5885.18,5885.18,5885.18,4063,85,670,
2004-11-11_12:24,5887.42,5887.42,5887.42,5887.42,3463,75,702,
2004-11-11_12:25,5885.99,5885.99,5885.99,5885.99,3154,74,624,
2004-11-11_12:26,5889.64,5889.64,5889.64,5889.64,3682,77,655,
2004-11-11_12:27,5887.98,5887.98,5887.98,5887.98,7108,141,806,
2004-11-11_12:28,5888.21,5888.21,5888.21,5888.21,13539,250,1347,
2004-11-11_12:29,5888.28,5888.28,5888.28,5888.28,9304,219,1319,
2004-11-11_12:30,5891.57,5891.57,5891.57,5891.57,7296,177,1344,
2004-11-11_12:31,5893.79,5893.79,5893.79,5893.79,6909,150,1207,
2004-11-11_12:32,5893.37,5893.37,5893.37,5893.37,6526,148,1297,
2004-11-11_12:33,5895.51,5895.51,5895.51,5895.51,5254,99,910,
2004-11-11_12:34,5897.05,5897.05,5897.05,5897.05,4587,84,887,
2004-11-11_12:35,5897.97,5897.97,5897.97,5897.97,3156,68,745,
2004-11-11_12:36,5896.79,5896.79,5896.79,5896.79,5755,105,948,
2004-11-11_12:37,5897.52,5897.52,5897.52,5897.52,5448,125,878,
2004-11-11_12:38,5896.34,5896.34,5896.34,5896.34,5573,93,819,
2004-11-11_12:39,5896.38,5896.38,5896.38,5896.38,6881,148,1029,
2004-11-11_12:40,5894.45,5894.45,5894.45,5894.45,4133,73,817,
2004-11-11_12:41,5890.77,5890.77,5890.77,5890.77,5156,96,898,
2004-11-11_12:42,5894.12,5894.12,5894.12,5894.12,5166,125,984,
2004-11-11_12:43,5889.88,5889.88,5889.88,5889.88,6259,120,1000,
2004-11-11_12:44,5893.84,5893.84,5893.84,5893.84,4391,87,979,
2004-11-11_12:45,5893.54,5893.54,5893.54,5893.54,5595,95,934,
2004-11-11_12:46,5889.71,5889.71,5889.71,5889.71,5013,94,828,
2004-11-11_12:47,5903.67,5903.67,5903.67,5903.67,8169,202,1246,
2004-11-11_12:48,5895.41,5895.41,5895.41,5895.41,5974,139,966,
2004-11-11_12:49,5897.57,5897.57,5897.57,5897.57,4492,100,906,
2004-11-11_12:50,5896.62,5896.62,5896.62,5896.62,4701,90,868,
2004-11-11_12:51,5897.13,5897.13,5897.13,5897.13,5267,103,968,
2004-11-11_12:52,5903.57,5903.57,5903.57,5903.57,5978,119,1007,
2004-11-11_12:53,5899.96,5899.96,5899.96,5899.96,4879,99,913,
2004-11-11_12:54,5898.69,5898.69,5898.69,5898.69,8690,152,1021,
2004-11-11_12:55,5901.83,5901.83,5901.83,5901.83,8195,171,1213,
2004-11-11_12:56,5897.10,5897.10,5897.10,5897.10,5283,105,1067,
2004-11-11_12:57,5892.44,5892.44,5892.44,5892.44,4771,104,982,
2004-11-11_12:58,5892.12,5892.12,5892.12,5892.12,7008,159,1178,
2004-11-11_12:59,5890.53,5890.53,5890.53,5890.53,5626,105,1085,
2004-11-11_13:00,5891.40,5891.40,5891.40,5891.40,4722,106,1084,
2004-11-11_13:01,5892.30,5892.30,5892.30,5892.30,7075,132,1105,
2004-11-11_13:02,5899.57,5899.57,5899.57,5899.57,10323,226,1554,
2004-11-11_13:03,5894.03,5894.03,5894.03,5894.03,7162,144,1221,
2004-11-11_13:04,5893.65,5893.65,5893.65,5893.65,7832,149,1256,
2004-11-11_13:05,5895.81,5895.81,5895.81,5895.81,6417,125,1207,
2004-11-11_13:06,5893.36,5893.36,5893.36,5893.36,5504,105,1068,
2004-11-11_13:07,5888.82,5888.82,5888.82,5888.82,6414,122,1058,
2004-11-11_13:08,5901.83,5901.83,5901.83,5901.83,8545,170,1431,
2004-11-11_13:09,5895.13,5895.13,5895.13,5895.13,7660,152,1336,
2004-11-11_13:10,5895.15,5895.15,5895.15,5895.15,7208,152,1291,
2004-11-11_13:11,5896.22,5896.22,5896.22,5896.22,7122,140,1322,
2004-11-11_13:12,5894.93,5894.93,5894.93,5894.93,6528,143,1164,
2004-11-11_13:13,5892.55,5892.55,5892.55,5892.55,7035,153,1266,
2004-11-11_13:14,5893.50,5893.50,5893.50,5893.50,7486,160,1446,
2004-11-11_13:15,5893.17,5893.17,5893.17,5893.17,6904,150,1403,
2004-11-11_13:16,5900.01,5900.01,5900.01,5900.01,8598,208,1553,
2004-11-11_13:17,5894.41,5894.41,5894.41,5894.41,10089,237,1710,
2004-11-11_13:18,5893.19,5893.19,5893.19,5893.19,12739,328,2119,
2004-11-11_13:19,5894.79,5894.79,5894.79,5894.79,12393,262,1914,
2004-11-11_13:20,5886.41,5886.41,5886.41,5886.41,11230,237,1977,
2004-11-11_13:21,5888.14,5888.14,5888.14,5888.14,12382,261,2064,
2004-11-11_13:22,5887.30,5887.30,5887.30,5887.30,17569,351,2546,
2004-11-11_13:23,5886.87,5886.87,5886.87,5886.87,17252,403,3000,
2004-11-11_13:24,5886.31,5886.31,5886.31,5886.31,18770,423,3291,
2004-11-11_13:25,5886.71,5886.71,5886.71,5886.71,17654,390,3329,
2004-11-11_13:26,5886.70,5886.70,5886.70,5886.70,0,0,0,
2004-11-11_13:27,5886.70,5886.70,5886.70,5886.70,0,0,0,
2004-11-11_13:28,5886.70,5886.70,5886.70,5886.70,0,0,0,
2004-11-11_13:29,5886.70,5886.70,5886.70,5886.70,0,0,0,
2004-11-11_13:30,5874.52,5874.52,5874.52,5874.52,135385,2820,23194,
2004-11-12_09:01,5901.79,5901.79,5901.79,5901.79,87356,1694,13004,
2004-11-12_09:02,5910.38,5910.38,5910.38,5910.38,25767,537,4262,
2004-11-12_09:03,5913.65,5913.65,5913.65,5913.65,27890,643,4930,
2004-11-12_09:04,5916.75,5916.75,5916.75,5916.75,28616,680,4909,
2004-11-12_09:05,5922.07,5922.07,5922.07,5922.07,31906,692,5209,
2004-11-12_09:06,5920.51,5920.51,5920.51,5920.51,31989,766,4840,
2004-11-12_09:07,5918.60,5918.60,5918.60,5918.60,25889,590,4223,
2004-11-12_09:08,5913.26,5913.26,5913.26,5913.26,20883,478,3663,
2004-11-12_09:09,5913.05,5913.05,5913.05,5913.05,20621,462,3735,
2004-11-12_09:10,5907.75,5907.75,5907.75,5907.75,18657,425,3284,
2004-11-12_09:11,5907.79,5907.79,5907.79,5907.79,17705,345,2977,
2004-11-12_09:12,5909.61,5909.61,5909.61,5909.61,14005,297,2556,
2004-11-12_09:13,5908.57,5908.57,5908.57,5908.57,16580,353,2718,
2004-11-12_09:14,5906.54,5906.54,5906.54,5906.54,15028,319,2690,
2004-11-12_09:15,5912.48,5912.48,5912.48,5912.48,17073,396,3083,
2004-11-12_09:16,5914.93,5914.93,5914.93,5914.93,15997,365,3003,
2004-11-12_09:17,5913.21,5913.21,5913.21,5913.21,18735,439,3404,
2004-11-12_09:18,5915.02,5915.02,5915.02,5915.02,17840,396,3298,
2004-11-12_09:19,5916.33,5916.33,5916.33,5916.33,21431,497,3142,
2004-11-12_09:20,5916.97,5916.97,5916.97,5916.97,17190,372,3034,
2004-11-12_09:21,5920.07,5920.07,5920.07,5920.07,13821,335,2516,
2004-11-12_09:22,5917.49,5917.49,5917.49,5917.49,14112,311,2482,
2004-11-12_09:23,5915.15,5915.15,5915.15,5915.15,14175,293,2329,
2004-11-12_09:24,5912.60,5912.60,5912.60,5912.60,12831,275,2292,
2004-11-12_09:25,5913.04,5913.04,5913.04,5913.04,12612,294,2201,
2004-11-12_09:26,5915.37,5915.37,5915.37,5915.37,12530,267,2304,
2004-11-12_09:27,5912.25,5912.25,5912.25,5912.25,11608,232,2061,
2004-11-12_09:28,5913.27,5913.27,5913.27,5913.27,10498,229,1950,
2004-11-12_09:29,5912.55,5912.55,5912.55,5912.55,12143,259,2063,
2004-11-12_09:30,5913.18,5913.18,5913.18,5913.18,9838,218,2003,
2004-11-12_09:31,5908.86,5908.86,5908.86,5908.86,8365,168,1657,
2004-11-12_09:32,5909.02,5909.02,5909.02,5909.02,9359,184,1589,
2004-11-12_09:33,5908.44,5908.44,5908.44,5908.44,9176,175,1752,
2004-11-12_09:34,5907.10,5907.10,5907.10,5907.10,10018,215,1799,
2004-11-12_09:35,5905.07,5905.07,5905.07,5905.07,9819,206,1739,
2004-11-12_09:36,5904.58,5904.58,5904.58,5904.58,8086,164,1495,
2004-11-12_09:37,5904.71,5904.71,5904.71,5904.71,11264,225,1807,
2004-11-12_09:38,5905.33,5905.33,5905.33,5905.33,8668,170,1643,
2004-11-12_09:39,5904.72,5904.72,5904.72,5904.72,10615,203,1577,
2004-11-12_09:40,5903.95,5903.95,5903.95,5903.95,11265,214,1585,
2004-11-12_09:41,5904.27,5904.27,5904.27,5904.27,11225,246,1666,
2004-11-12_09:42,5902.94,5902.94,5902.94,5902.94,9220,192,1593,
2004-11-12_09:43,5900.33,5900.33,5900.33,5900.33,12468,267,1945,
2004-11-12_09:44,5898.07,5898.07,5898.07,5898.07,11043,232,1777,
2004-11-12_09:45,5900.96,5900.96,5900.96,5900.96,10577,199,1717,
2004-11-12_09:46,5897.70,5897.70,5897.70,5897.70,13716,291,2146,
2004-11-12_09:47,5902.60,5902.60,5902.60,5902.60,14061,299,2217,
2004-11-12_09:48,5902.20,5902.20,5902.20,5902.20,16015,351,2137,
2004-11-12_09:49,5905.25,5905.25,5905.25,5905.25,25900,663,4150,
2004-11-12_09:50,5906.67,5906.67,5906.67,5906.67,19320,414,2994,
2004-11-12_09:51,5910.36,5910.36,5910.36,5910.36,18917,419,2920,
2004-11-12_09:52,5908.50,5908.50,5908.50,5908.50,14982,304,2266,
2004-11-12_09:53,5911.98,5911.98,5911.98,5911.98,12847,253,2038,
2004-11-12_09:54,5912.23,5912.23,5912.23,5912.23,11990,238,1995,
2004-11-12_09:55,5912.90,5912.90,5912.90,5912.90,12415,235,1783,
2004-11-12_09:56,5909.34,5909.34,5909.34,5909.34,8110,176,1651,
2004-11-12_09:57,5909.97,5909.97,5909.97,5909.97,8173,175,1663,
2004-11-12_09:58,5907.61,5907.61,5907.61,5907.61,11522,247,1632,
2004-11-12_09:59,5906.47,5906.47,5906.47,5906.47,9123,166,1685,
2004-11-12_10:00,5906.75,5906.75,5906.75,5906.75,9287,212,1636,
2004-11-12_10:01,5904.92,5904.92,5904.92,5904.92,13390,285,1934,
2004-11-12_10:02,5905.30,5905.30,5905.30,5905.30,12999,285,2155,
2004-11-12_10:03,5902.36,5902.36,5902.36,5902.36,10793,298,1582,
2004-11-12_10:04,5906.93,5906.93,5906.93,5906.93,11496,242,1881,
2004-11-12_10:05,5902.44,5902.44,5902.44,5902.44,13816,287,1738,
2004-11-12_10:06,5903.98,5903.98,5903.98,5903.98,10890,221,1589,
2004-11-12_10:07,5904.84,5904.84,5904.84,5904.84,9872,209,1444,
2004-11-12_10:08,5901.19,5901.19,5901.19,5901.19,7816,161,1384,
2004-11-12_10:09,5902.48,5902.48,5902.48,5902.48,10684,200,1594,
2004-11-12_10:10,5898.57,5898.57,5898.57,5898.57,7167,159,1347,
2004-11-12_10:11,5903.12,5903.12,5903.12,5903.12,7193,158,1218,
2004-11-12_10:12,5900.23,5900.23,5900.23,5900.23,7765,167,1317,
2004-11-12_10:13,5894.39,5894.39,5894.39,5894.39,6771,145,1240,
2004-11-12_10:14,5894.92,5894.92,5894.92,5894.92,9507,188,1491,
2004-11-12_10:15,5896.19,5896.19,5896.19,5896.19,9571,208,1481,
2004-11-12_10:16,5897.85,5897.85,5897.85,5897.85,8595,219,1407,
2004-11-12_10:17,5895.19,5895.19,5895.19,5895.19,6966,193,1431,
2004-11-12_10:18,5898.61,5898.61,5898.61,5898.61,6536,147,1333,
2004-11-12_10:19,5898.43,5898.43,5898.43,5898.43,5989,127,1170,
2004-11-12_10:20,5897.78,5897.78,5897.78,5897.78,6979,162,1288,
2004-11-12_10:21,5896.09,5896.09,5896.09,5896.09,5977,142,1170,
2004-11-12_10:22,5902.69,5902.69,5902.69,5902.69,6997,143,1149,
2004-11-12_10:23,5898.61,5898.61,5898.61,5898.61,6809,171,1134,
2004-11-12_10:24,5901.45,5901.45,5901.45,5901.45,7353,171,1297,
2004-11-12_10:25,5901.79,5901.79,5901.79,5901.79,10586,225,1262,
2004-11-12_10:26,5909.46,5909.46,5909.46,5909.46,8870,189,1431,
2004-11-12_10:27,5911.70,5911.70,5911.70,5911.70,11178,263,1925,
2004-11-12_10:28,5914.55,5914.55,5914.55,5914.55,13996,338,2308,
2004-11-12_10:29,5915.29,5915.29,5915.29,5915.29,15169,327,2581,
2004-11-12_10:30,5915.97,5915.97,5915.97,5915.97,15489,319,2385,
2004-11-12_10:31,5918.12,5918.12,5918.12,5918.12,11576,251,2234,
2004-11-12_10:32,5924.73,5924.73,5924.73,5924.73,18351,422,2806,
2004-11-12_10:33,5923.49,5923.49,5923.49,5923.49,18878,425,3047,
2004-11-12_10:34,5920.85,5920.85,5920.85,5920.85,14027,293,2642,
2004-11-12_10:35,5920.19,5920.19,5920.19,5920.19,13596,283,2315,
2004-11-12_10:36,5922.30,5922.30,5922.30,5922.30,21393,438,3133,
2004-11-12_10:37,5920.04,5920.04,5920.04,5920.04,17725,334,2604,
2004-11-12_10:38,5918.15,5918.15,5918.15,5918.15,16166,322,2480,
2004-11-12_10:39,5919.70,5919.70,5919.70,5919.70,16084,287,2180,
2004-11-12_10:40,5927.42,5927.42,5927.42,5927.42,12509,236,2275,
2004-11-12_10:41,5924.72,5924.72,5924.72,5924.72,10696,188,1712,
2004-11-12_10:42,5925.81,5925.81,5925.81,5925.81,10964,204,1714,
2004-11-12_10:43,5926.44,5926.44,5926.44,5926.44,12803,273,2044,
2004-11-12_10:44,5925.32,5925.32,5925.32,5925.32,12488,285,2039,
2004-11-12_10:45,5925.80,5925.80,5925.80,5925.80,11635,241,2033,
2004-11-12_10:46,5923.94,5923.94,5923.94,5923.94,11883,243,1778,
2004-11-12_10:47,5926.89,5926.89,5926.89,5926.89,21375,437,2681,
2004-11-12_10:48,5923.31,5923.31,5923.31,5923.31,15975,312,2200,
2004-11-12_10:49,5925.74,5925.74,5925.74,5925.74,11211,241,1763,
2004-11-12_10:50,5925.92,5925.92,5925.92,5925.92,11477,230,1792,
2004-11-12_10:51,5925.36,5925.36,5925.36,5925.36,12648,258,1797,
2004-11-12_10:52,5927.05,5927.05,5927.05,5927.05,11542,219,1745,
2004-11-12_10:53,5926.23,5926.23,5926.23,5926.23,10308,202,1676,
2004-11-12_10:54,5920.88,5920.88,5920.88,5920.88,10087,212,1587,
2004-11-12_10:55,5923.30,5923.30,5923.30,5923.30,13471,239,1800,
2004-11-12_10:56,5923.18,5923.18,5923.18,5923.18,10043,220,1665,
2004-11-12_10:57,5923.35,5923.35,5923.35,5923.35,8627,190,1495,
2004-11-12_10:58,5922.59,5922.59,5922.59,5922.59,6787,143,1152,
2004-11-12_10:59,5921.63,5921.63,5921.63,5921.63,8989,197,1404,
2004-11-12_11:00,5918.65,5918.65,5918.65,5918.65,6247,128,1182,
2004-11-12_11:01,5920.17,5920.17,5920.17,5920.17,6039,111,1189,
2004-11-12_11:02,5921.96,5921.96,5921.96,5921.96,7417,143,1169,
2004-11-12_11:03,5921.05,5921.05,5921.05,5921.05,5841,115,1030,
2004-11-12_11:04,5918.90,5918.90,5918.90,5918.90,6138,113,1077,
2004-11-12_11:05,5918.20,5918.20,5918.20,5918.20,6316,123,1058,
2004-11-12_11:06,5920.43,5920.43,5920.43,5920.43,6292,127,1055,
2004-11-12_11:07,5920.11,5920.11,5920.11,5920.11,6783,169,1191,
2004-11-12_11:08,5924.07,5924.07,5924.07,5924.07,7934,161,1187,
2004-11-12_11:09,5916.93,5916.93,5916.93,5916.93,5134,121,1011,
2004-11-12_11:10,5918.58,5918.58,5918.58,5918.58,6336,172,1078,
2004-11-12_11:11,5916.30,5916.30,5916.30,5916.30,4743,107,956,
2004-11-12_11:12,5917.70,5917.70,5917.70,5917.70,5652,121,1149,
2004-11-12_11:13,5915.78,5915.78,5915.78,5915.78,4929,112,926,
2004-11-12_11:14,5915.45,5915.45,5915.45,5915.45,4845,86,887,
2004-11-12_11:15,5917.50,5917.50,5917.50,5917.50,5063,115,915,
2004-11-12_11:16,5917.49,5917.49,5917.49,5917.49,6482,134,1109,
2004-11-12_11:17,5916.28,5916.28,5916.28,5916.28,4492,104,840,
2004-11-12_11:18,5916.46,5916.46,5916.46,5916.46,5076,101,942,
2004-11-12_11:19,5920.12,5920.12,5920.12,5920.12,4667,102,882,
2004-11-12_11:20,5920.46,5920.46,5920.46,5920.46,8863,153,1038,
2004-11-12_11:21,5916.18,5916.18,5916.18,5916.18,7899,155,1128,
2004-11-12_11:22,5921.57,5921.57,5921.57,5921.57,7248,164,1215,
2004-11-12_11:23,5923.56,5923.56,5923.56,5923.56,13812,205,1614,
2004-11-12_11:24,5927.83,5927.83,5927.83,5927.83,9525,185,1584,
2004-11-12_11:25,5925.70,5925.70,5925.70,5925.70,10266,209,1635,
2004-11-12_11:26,5929.57,5929.57,5929.57,5929.57,12014,257,1797,
2004-11-12_11:27,5929.77,5929.77,5929.77,5929.77,13801,245,1905,
2004-11-12_11:28,5930.74,5930.74,5930.74,5930.74,8286,163,1532,
2004-11-12_11:29,5929.94,5929.94,5929.94,5929.94,9584,194,1488,
2004-11-12_11:30,5927.19,5927.19,5927.19,5927.19,9997,200,1638,
2004-11-12_11:31,5925.28,5925.28,5925.28,5925.28,10424,209,1790,
2004-11-12_11:32,5925.74,5925.74,5925.74,5925.74,8691,169,1576,
2004-11-12_11:33,5923.15,5923.15,5923.15,5923.15,7366,154,1328,
2004-11-12_11:34,5921.87,5921.87,5921.87,5921.87,5521,98,1050,
2004-11-12_11:35,5926.75,5926.75,5926.75,5926.75,8688,160,1351,
2004-11-12_11:36,5920.41,5920.41,5920.41,5920.41,6641,136,1118,
2004-11-12_11:37,5921.89,5921.89,5921.89,5921.89,6883,148,1213,
2004-11-12_11:38,5919.84,5919.84,5919.84,5919.84,5309,105,1020,
2004-11-12_11:39,5920.54,5920.54,5920.54,5920.54,5356,106,1042,
2004-11-12_11:40,5920.22,5920.22,5920.22,5920.22,5384,114,998,
2004-11-12_11:41,5929.40,5929.40,5929.40,5929.40,6706,128,1139,
2004-11-12_11:42,5924.47,5924.47,5924.47,5924.47,6431,121,1013,
2004-11-12_11:43,5924.07,5924.07,5924.07,5924.07,5375,114,1077,
2004-11-12_11:44,5930.74,5930.74,5930.74,5930.74,5327,117,1043,
2004-11-12_11:45,5929.81,5929.81,5929.81,5929.81,5681,121,1103,
2004-11-12_11:46,5924.60,5924.60,5924.60,5924.60,5989,125,953,
2004-11-12_11:47,5927.16,5927.16,5927.16,5927.16,6024,133,1135,
2004-11-12_11:48,5924.49,5924.49,5924.49,5924.49,6109,133,1028,
2004-11-12_11:49,5925.67,5925.67,5925.67,5925.67,6247,138,1086,
2004-11-12_11:50,5929.15,5929.15,5929.15,5929.15,5508,136,1039,
2004-11-12_11:51,5924.73,5924.73,5924.73,5924.73,5795,124,983,
2004-11-12_11:52,5929.38,5929.38,5929.38,5929.38,5803,115,994,
2004-11-12_11:53,5926.82,5926.82,5926.82,5926.82,6489,136,1208,
2004-11-12_11:54,5927.53,5927.53,5927.53,5927.53,6505,140,1105,
2004-11-12_11:55,5925.99,5925.99,5925.99,5925.99,6995,143,1174,
2004-11-12_11:56,5926.18,5926.18,5926.18,5926.18,8563,156,1205,
2004-11-12_11:57,5931.01,5931.01,5931.01,5931.01,7863,161,1253,
2004-11-12_11:58,5929.03,5929.03,5929.03,5929.03,9569,248,1235,
2004-11-12_11:59,5927.13,5927.13,5927.13,5927.13,5392,118,998,
2004-11-12_12:00,5928.29,5928.29,5928.29,5928.29,16292,317,2023,
2004-11-12_12:01,5928.05,5928.05,5928.05,5928.05,11554,206,1755,
2004-11-12_12:02,5930.34,5930.34,5930.34,5930.34,13870,269,1800,
2004-11-12_12:03,5930.99,5930.99,5930.99,5930.99,10866,210,1779,
2004-11-12_12:04,5929.10,5929.10,5929.10,5929.10,9125,169,1570,
2004-11-12_12:05,5926.96,5926.96,5926.96,5926.96,11560,202,1725,
2004-11-12_12:06,5931.50,5931.50,5931.50,5931.50,10213,167,1506,
2004-11-12_12:07,5929.25,5929.25,5929.25,5929.25,9270,226,1534,
2004-11-12_12:08,5931.98,5931.98,5931.98,5931.98,9363,223,1566,
2004-11-12_12:09,5929.40,5929.40,5929.40,5929.40,7712,159,1381,
2004-11-12_12:10,5930.51,5930.51,5930.51,5930.51,6622,128,1228,
2004-11-12_12:11,5931.71,5931.71,5931.71,5931.71,5387,111,962,
2004-11-12_12:12,5929.61,5929.61,5929.61,5929.61,6087,125,1050,
2004-11-12_12:13,5927.29,5927.29,5927.29,5927.29,6155,116,1100,
2004-11-12_12:14,5928.09,5928.09,5928.09,5928.09,6385,131,1078,
2004-11-12_12:15,5930.92,5930.92,5930.92,5930.92,3620,69,745,
2004-11-12_12:16,5931.33,5931.33,5931.33,5931.33,6004,154,1097,
2004-11-12_12:17,5928.89,5928.89,5928.89,5928.89,5635,140,913,
2004-11-12_12:18,5930.11,5930.11,5930.11,5930.11,6236,126,1144,
2004-11-12_12:19,5928.75,5928.75,5928.75,5928.75,5912,126,1077,
2004-11-12_12:20,5930.47,5930.47,5930.47,5930.47,5344,109,1054,
2004-11-12_12:21,5932.04,5932.04,5932.04,5932.04,6763,133,1127,
2004-11-12_12:22,5933.47,5933.47,5933.47,5933.47,6392,139,1264,
2004-11-12_12:23,5936.45,5936.45,5936.45,5936.45,4934,99,1027,
2004-11-12_12:24,5932.59,5932.59,5932.59,5932.59,8732,178,1380,
2004-11-12_12:25,5938.64,5938.64,5938.64,5938.64,10293,220,1918,
2004-11-12_12:26,5940.38,5940.38,5940.38,5940.38,11894,250,1944,
2004-11-12_12:27,5943.88,5943.88,5943.88,5943.88,12750,301,2053,
2004-11-12_12:28,5941.67,5941.67,5941.67,5941.67,13387,286,2207,
2004-11-12_12:29,5941.04,5941.04,5941.04,5941.04,15664,302,2151,
2004-11-12_12:30,5942.01,5942.01,5942.01,5942.01,27851,618,3818,
2004-11-12_12:31,5941.69,5941.69,5941.69,5941.69,15916,361,2508,
2004-11-12_12:32,5941.32,5941.32,5941.32,5941.32,13542,268,2074,
2004-11-12_12:33,5939.78,5939.78,5939.78,5939.78,11793,226,1876,
2004-11-12_12:34,5935.90,5935.90,5935.90,5935.90,11128,207,1657,
2004-11-12_12:35,5937.19,5937.19,5937.19,5937.19,8456,175,1386,
2004-11-12_12:36,5937.65,5937.65,5937.65,5937.65,8744,174,1526,
2004-11-12_12:37,5936.42,5936.42,5936.42,5936.42,9618,188,1559,
2004-11-12_12:38,5934.57,5934.57,5934.57,5934.57,8335,181,1415,
2004-11-12_12:39,5938.20,5938.20,5938.20,5938.20,8577,149,1383,
2004-11-12_12:40,5938.67,5938.67,5938.67,5938.67,10079,183,1672,
2004-11-12_12:41,5941.34,5941.34,5941.34,5941.34,9762,203,1693,
2004-11-12_12:42,5942.15,5942.15,5942.15,5942.15,15815,357,2296,
2004-11-12_12:43,5947.35,5947.35,5947.35,5947.35,15478,324,2378,
2004-11-12_12:44,5949.66,5949.66,5949.66,5949.66,18700,406,3062,
2004-11-12_12:45,5949.15,5949.15,5949.15,5949.15,15050,325,2485,
2004-11-12_12:46,5952.45,5952.45,5952.45,5952.45,13933,347,2382,
2004-11-12_12:47,5949.29,5949.29,5949.29,5949.29,10416,209,1856,
2004-11-12_12:48,5945.83,5945.83,5945.83,5945.83,10695,209,1786,
2004-11-12_12:49,5940.68,5940.68,5940.68,5940.68,12666,278,1932,
2004-11-12_12:50,5941.22,5941.22,5941.22,5941.22,9795,202,1736,
2004-11-12_12:51,5942.10,5942.10,5942.10,5942.10,10843,253,1818,
2004-11-12_12:52,5942.84,5942.84,5942.84,5942.84,9430,200,1699,
2004-11-12_12:53,5949.12,5949.12,5949.12,5949.12,10754,221,1698,
2004-11-12_12:54,5945.23,5945.23,5945.23,5945.23,10781,269,1709,
2004-11-12_12:55,5945.96,5945.96,5945.96,5945.96,8183,226,1601,
2004-11-12_12:56,5941.32,5941.32,5941.32,5941.32,12014,269,1800,
2004-11-12_12:57,5940.41,5940.41,5940.41,5940.41,8712,196,1532,
2004-11-12_12:58,5939.24,5939.24,5939.24,5939.24,11623,258,1873,
2004-11-12_12:59,5939.00,5939.00,5939.00,5939.00,8861,197,1553,
2004-11-12_13:00,5938.19,5938.19,5938.19,5938.19,9071,169,1635,
2004-11-12_13:01,5937.20,5937.20,5937.20,5937.20,8414,172,1511,
2004-11-12_13:02,5933.10,5933.10,5933.10,5933.10,9130,209,1440,
2004-11-12_13:03,5931.28,5931.28,5931.28,5931.28,8912,188,1563,
2004-11-12_13:04,5929.32,5929.32,5929.32,5929.32,11028,246,1940,
2004-11-12_13:05,5930.54,5930.54,5930.54,5930.54,11721,315,2036,
2004-11-12_13:06,5927.49,5927.49,5927.49,5927.49,12338,274,2044,
2004-11-12_13:07,5925.93,5925.93,5925.93,5925.93,10899,241,1896,
2004-11-12_13:08,5926.29,5926.29,5926.29,5926.29,14136,294,2114,
2004-11-12_13:09,5924.20,5924.20,5924.20,5924.20,11706,260,2060,
2004-11-12_13:10,5923.73,5923.73,5923.73,5923.73,10244,199,1711,
2004-11-12_13:11,5925.24,5925.24,5925.24,5925.24,12343,279,2168,
2004-11-12_13:12,5924.03,5924.03,5924.03,5924.03,11654,247,1960,
2004-11-12_13:13,5925.93,5925.93,5925.93,5925.93,9551,220,1843,
2004-11-12_13:14,5926.68,5926.68,5926.68,5926.68,11000,229,1896,
2004-11-12_13:15,5928.13,5928.13,5928.13,5928.13,10255,212,1734,
2004-11-12_13:16,5925.74,5925.74,5925.74,5925.74,11609,224,1846,
2004-11-12_13:17,5928.59,5928.59,5928.59,5928.59,12614,258,2032,
2004-11-12_13:18,5925.86,5925.86,5925.86,5925.86,13612,280,2162,
2004-11-12_13:19,5926.46,5926.46,5926.46,5926.46,17589,343,2481,
2004-11-12_13:20,5926.71,5926.71,5926.71,5926.71,13459,257,2326,
2004-11-12_13:21,5928.32,5928.32,5928.32,5928.32,16424,333,2603,
2004-11-12_13:22,5927.28,5927.28,5927.28,5927.28,15910,328,2518,
2004-11-12_13:23,5919.67,5919.67,5919.67,5919.67,17717,364,2963,
2004-11-12_13:24,5925.15,5925.15,5925.15,5925.15,21527,467,3533,
2004-11-12_13:25,5923.22,5923.22,5923.22,5923.22,24031,496,4002,
2004-11-12_13:26,5923.23,5923.23,5923.23,5923.23,0,0,0,
2004-11-12_13:27,5923.23,5923.23,5923.23,5923.23,0,0,0,
2004-11-12_13:28,5923.23,5923.23,5923.23,5923.23,0,0,0,
2004-11-12_13:29,5923.23,5923.23,5923.23,5923.23,0,0,0,
2004-11-12_13:30,5917.16,5917.16,5917.16,5917.16,167946,3697,26278,
2004-11-15_09:01,5961.08,5961.08,5961.08,5961.08,117166,2302,15202,
2004-11-15_09:02,5964.47,5964.47,5964.47,5964.47,36629,841,5475,
2004-11-15_09:03,5966.38,5966.38,5966.38,5966.38,35247,796,5177,
2004-11-15_09:04,5961.66,5961.66,5961.66,5961.66,30964,619,4730,
2004-11-15_09:05,5962.68,5962.68,5962.68,5962.68,30750,667,4511,
2004-11-15_09:06,5959.92,5959.92,5959.92,5959.92,28705,584,4295,
2004-11-15_09:07,5953.77,5953.77,5953.77,5953.77,27306,564,3908,
2004-11-15_09:08,5961.71,5961.71,5961.71,5961.71,31295,649,4318,
2004-11-15_09:09,5959.09,5959.09,5959.09,5959.09,24915,547,3705,
2004-11-15_09:10,5966.40,5966.40,5966.40,5966.40,24956,581,3533,
2004-11-15_09:11,5962.79,5962.79,5962.79,5962.79,19821,403,3208,
2004-11-15_09:12,5960.28,5960.28,5960.28,5960.28,18067,392,3143,
2004-11-15_09:13,5961.42,5961.42,5961.42,5961.42,23488,478,3156,
2004-11-15_09:14,5959.40,5959.40,5959.40,5959.40,19643,394,3045,
2004-11-15_09:15,5958.07,5958.07,5958.07,5958.07,21933,432,3091,
2004-11-15_09:16,5954.32,5954.32,5954.32,5954.32,28538,604,3553,
2004-11-15_09:17,5957.11,5957.11,5957.11,5957.11,24793,494,3264,
2004-11-15_09:18,5954.95,5954.95,5954.95,5954.95,21673,383,2970,
2004-11-15_09:19,5953.92,5953.92,5953.92,5953.92,21302,361,3187,
2004-11-15_09:20,5954.98,5954.98,5954.98,5954.98,18697,332,2882,
2004-11-15_09:21,5950.85,5950.85,5950.85,5950.85,15427,288,2666,
2004-11-15_09:22,5950.16,5950.16,5950.16,5950.16,15876,298,2444,
2004-11-15_09:23,5953.19,5953.19,5953.19,5953.19,16903,352,2537,
2004-11-15_09:24,5962.72,5962.72,5962.72,5962.72,17442,323,2659,
2004-11-15_09:25,5962.98,5962.98,5962.98,5962.98,16143,297,2430,
2004-11-15_09:26,5966.31,5966.31,5966.31,5966.31,22261,463,3155,
2004-11-15_09:27,5963.92,5963.92,5963.92,5963.92,25907,554,3565,
2004-11-15_09:28,5966.82,5966.82,5966.82,5966.82,24445,556,3778,
2004-11-15_09:29,5970.13,5970.13,5970.13,5970.13,24682,522,3242,
2004-11-15_09:30,5974.28,5974.28,5974.28,5974.28,22810,484,3257,
2004-11-15_09:31,5973.20,5973.20,5973.20,5973.20,23354,448,3430,
2004-11-15_09:32,5974.35,5974.35,5974.35,5974.35,24448,538,3068,
2004-11-15_09:33,5972.82,5972.82,5972.82,5972.82,21634,428,2929,
2004-11-15_09:34,5973.09,5973.09,5973.09,5973.09,16823,344,2633,
2004-11-15_09:35,5969.41,5969.41,5969.41,5969.41,23776,506,3149,
2004-11-15_09:36,5968.12,5968.12,5968.12,5968.12,22003,482,2908,
2004-11-15_09:37,5967.12,5967.12,5967.12,5967.12,19475,447,2850,
2004-11-15_09:38,5964.25,5964.25,5964.25,5964.25,16388,342,2512,
2004-11-15_09:39,5959.05,5959.05,5959.05,5959.05,17498,307,2439,
2004-11-15_09:40,5957.74,5957.74,5957.74,5957.74,17534,345,2496,
2004-11-15_09:41,5957.99,5957.99,5957.99,5957.99,18756,348,2583,
2004-11-15_09:42,5954.61,5954.61,5954.61,5954.61,24895,460,2678,
2004-11-15_09:43,5952.58,5952.58,5952.58,5952.58,27821,499,3384,
2004-11-15_09:44,5951.10,5951.10,5951.10,5951.10,25727,495,3348,
2004-11-15_09:45,5946.98,5946.98,5946.98,5946.98,22402,411,3267,
2004-11-15_09:46,5944.75,5944.75,5944.75,5944.75,18082,361,2847,
2004-11-15_09:47,5946.54,5946.54,5946.54,5946.54,19618,398,2886,
2004-11-15_09:48,5945.38,5945.38,5945.38,5945.38,16439,336,2398,
2004-11-15_09:49,5946.64,5946.64,5946.64,5946.64,13844,306,2139,
2004-11-15_09:50,5946.10,5946.10,5946.10,5946.10,14052,301,2230,
2004-11-15_09:51,5947.36,5947.36,5947.36,5947.36,13835,309,2034,
2004-11-15_09:52,5948.79,5948.79,5948.79,5948.79,13194,270,1740,
2004-11-15_09:53,5951.10,5951.10,5951.10,5951.10,10032,205,1695,
2004-11-15_09:54,5944.97,5944.97,5944.97,5944.97,11552,226,1681,
2004-11-15_09:55,5949.14,5949.14,5949.14,5949.14,10290,166,1625,
2004-11-15_09:56,5947.84,5947.84,5947.84,5947.84,9409,202,1560,
2004-11-15_09:57,5944.32,5944.32,5944.32,5944.32,6301,142,1148,
2004-11-15_09:58,5945.49,5945.49,5945.49,5945.49,8193,197,1347,
2004-11-15_09:59,5947.26,5947.26,5947.26,5947.26,7197,167,1270,
2004-11-15_10:00,5947.29,5947.29,5947.29,5947.29,7589,186,1257,
2004-11-15_10:01,5949.46,5949.46,5949.46,5949.46,9891,217,1280,
2004-11-15_10:02,5950.79,5950.79,5950.79,5950.79,9318,192,1444,
2004-11-15_10:03,5952.13,5952.13,5952.13,5952.13,8025,195,1383,
2004-11-15_10:04,5950.25,5950.25,5950.25,5950.25,7618,178,1315,
2004-11-15_10:05,5952.53,5952.53,5952.53,5952.53,7727,173,1300,
2004-11-15_10:06,5953.38,5953.38,5953.38,5953.38,6804,144,1200,
2004-11-15_10:07,5952.25,5952.25,5952.25,5952.25,7237,146,1134,
2004-11-15_10:08,5952.99,5952.99,5952.99,5952.99,7522,142,1187,
2004-11-15_10:09,5951.14,5951.14,5951.14,5951.14,6095,136,1047,
2004-11-15_10:10,5952.41,5952.41,5952.41,5952.41,8364,197,1175,
2004-11-15_10:11,5956.92,5956.92,5956.92,5956.92,7611,162,1260,
2004-11-15_10:12,5956.06,5956.06,5956.06,5956.06,5750,123,1203,
2004-11-15_10:13,5952.47,5952.47,5952.47,5952.47,7273,154,1104,
2004-11-15_10:14,5951.54,5951.54,5951.54,5951.54,6655,139,1035,
2004-11-15_10:15,5948.48,5948.48,5948.48,5948.48,7108,150,1171,
2004-11-15_10:16,5949.24,5949.24,5949.24,5949.24,6936,140,1020,
2004-11-15_10:17,5948.41,5948.41,5948.41,5948.41,5757,122,1034,
2004-11-15_10:18,5947.02,5947.02,5947.02,5947.02,6689,173,941,
2004-11-15_10:19,5948.07,5948.07,5948.07,5948.07,4430,83,794,
2004-11-15_10:20,5945.25,5945.25,5945.25,5945.25,6439,119,958,
2004-11-15_10:21,5946.28,5946.28,5946.28,5946.28,5710,106,1003,
2004-11-15_10:22,5944.79,5944.79,5944.79,5944.79,4649,97,879,
2004-11-15_10:23,5946.13,5946.13,5946.13,5946.13,4420,81,841,
2004-11-15_10:24,5942.77,5942.77,5942.77,5942.77,5935,115,928,
2004-11-15_10:25,5942.81,5942.81,5942.81,5942.81,5704,131,1174,
2004-11-15_10:26,5943.10,5943.10,5943.10,5943.10,4961,115,969,
2004-11-15_10:27,5944.71,5944.71,5944.71,5944.71,8380,196,1338,
2004-11-15_10:28,5942.74,5942.74,5942.74,5942.74,7501,165,1255,
2004-11-15_10:29,5945.61,5945.61,5945.61,5945.61,6587,142,1242,
2004-11-15_10:30,5950.64,5950.64,5950.64,5950.64,8740,210,1365,
2004-11-15_10:31,5947.81,5947.81,5947.81,5947.81,7597,195,1392,
2004-11-15_10:32,5950.40,5950.40,5950.40,5950.40,7027,174,1218,
2004-11-15_10:33,5947.58,5947.58,5947.58,5947.58,6594,143,1138,
2004-11-15_10:34,5950.23,5950.23,5950.23,5950.23,6229,157,1166,
2004-11-15_10:35,5948.32,5948.32,5948.32,5948.32,5441,125,914,
2004-11-15_10:36,5950.85,5950.85,5950.85,5950.85,5356,127,941,
2004-11-15_10:37,5950.12,5950.12,5950.12,5950.12,5423,105,779,
2004-11-15_10:38,5950.32,5950.32,5950.32,5950.32,7028,185,911,
2004-11-15_10:39,5953.81,5953.81,5953.81,5953.81,8090,189,1250,
2004-11-15_10:40,5952.20,5952.20,5952.20,5952.20,6581,173,1058,
2004-11-15_10:41,5946.24,5946.24,5946.24,5946.24,7101,149,1219,
2004-11-15_10:42,5948.29,5948.29,5948.29,5948.29,6704,148,1034,
2004-11-15_10:43,5952.97,5952.97,5952.97,5952.97,7379,185,1174,
2004-11-15_10:44,5946.52,5946.52,5946.52,5946.52,6569,143,955,
2004-11-15_10:45,5945.63,5945.63,5945.63,5945.63,4866,102,899,
2004-11-15_10:46,5945.51,5945.51,5945.51,5945.51,6342,136,925,
2004-11-15_10:47,5944.62,5944.62,5944.62,5944.62,8471,173,1119,
2004-11-15_10:48,5942.69,5942.69,5942.69,5942.69,3932,107,770,
2004-11-15_10:49,5942.40,5942.40,5942.40,5942.40,5275,110,932,
2004-11-15_10:50,5942.50,5942.50,5942.50,5942.50,6360,125,1019,
2004-11-15_10:51,5942.48,5942.48,5942.48,5942.48,5099,123,1030,
2004-11-15_10:52,5942.09,5942.09,5942.09,5942.09,5438,126,1083,
2004-11-15_10:53,5940.05,5940.05,5940.05,5940.05,3980,94,869,
2004-11-15_10:54,5945.89,5945.89,5945.89,5945.89,3957,92,863,
2004-11-15_10:55,5943.81,5943.81,5943.81,5943.81,5590,134,903,
2004-11-15_10:56,5943.48,5943.48,5943.48,5943.48,5007,113,946,
2004-11-15_10:57,5944.30,5944.30,5944.30,5944.30,4561,103,898,
2004-11-15_10:58,5941.87,5941.87,5941.87,5941.87,4638,92,806,
2004-11-15_10:59,5939.51,5939.51,5939.51,5939.51,6341,124,1000,
2004-11-15_11:00,5945.08,5945.08,5945.08,5945.08,5965,123,1091,
2004-11-15_11:01,5942.03,5942.03,5942.03,5942.03,5381,132,1073,
2004-11-15_11:02,5939.94,5939.94,5939.94,5939.94,4081,94,810,
2004-11-15_11:03,5943.21,5943.21,5943.21,5943.21,4781,136,923,
2004-11-15_11:04,5941.81,5941.81,5941.81,5941.81,3743,77,793,
2004-11-15_11:05,5940.69,5940.69,5940.69,5940.69,4417,103,821,
2004-11-15_11:06,5937.71,5937.71,5937.71,5937.71,7031,148,1062,
2004-11-15_11:07,5933.30,5933.30,5933.30,5933.30,5410,126,1058,
2004-11-15_11:08,5935.00,5935.00,5935.00,5935.00,5466,103,1003,
2004-11-15_11:09,5934.23,5934.23,5934.23,5934.23,6820,159,1229,
2004-11-15_11:10,5930.09,5930.09,5930.09,5930.09,7568,156,1317,
2004-11-15_11:11,5931.79,5931.79,5931.79,5931.79,8084,160,1358,
2004-11-15_11:12,5931.23,5931.23,5931.23,5931.23,9466,181,1542,
2004-11-15_11:13,5932.22,5932.22,5932.22,5932.22,8077,182,1393,
2004-11-15_11:14,5931.38,5931.38,5931.38,5931.38,6648,147,1110,
2004-11-15_11:15,5930.34,5930.34,5930.34,5930.34,8079,159,1360,
2004-11-15_11:16,5934.56,5934.56,5934.56,5934.56,7264,169,1090,
2004-11-15_11:17,5932.96,5932.96,5932.96,5932.96,5390,129,1055,
2004-11-15_11:18,5928.35,5928.35,5928.35,5928.35,6410,145,1090,
2004-11-15_11:19,5927.59,5927.59,5927.59,5927.59,5873,157,1049,
2004-11-15_11:20,5934.40,5934.40,5934.40,5934.40,6873,115,1024,
2004-11-15_11:21,5930.89,5930.89,5930.89,5930.89,6967,139,1131,
2004-11-15_11:22,5929.80,5929.80,5929.80,5929.80,6048,127,1010,
2004-11-15_11:23,5929.35,5929.35,5929.35,5929.35,6562,144,1098,
2004-11-15_11:24,5928.25,5928.25,5928.25,5928.25,5773,133,1027,
2004-11-15_11:25,5928.70,5928.70,5928.70,5928.70,6144,130,965,
2004-11-15_11:26,5930.82,5930.82,5930.82,5930.82,6862,137,1159,
2004-11-15_11:27,5932.52,5932.52,5932.52,5932.52,6774,152,979,
2004-11-15_11:28,5933.06,5933.06,5933.06,5933.06,6488,157,1018,
2004-11-15_11:29,5935.51,5935.51,5935.51,5935.51,4613,116,910,
2004-11-15_11:30,5940.32,5940.32,5940.32,5940.32,5673,157,1085,
2004-11-15_11:31,5939.70,5939.70,5939.70,5939.70,4772,120,824,
2004-11-15_11:32,5935.42,5935.42,5935.42,5935.42,5229,106,888,
2004-11-15_11:33,5937.79,5937.79,5937.79,5937.79,4491,108,756,
2004-11-15_11:34,5938.65,5938.65,5938.65,5938.65,4266,108,845,
2004-11-15_11:35,5938.95,5938.95,5938.95,5938.95,4635,91,726,
2004-11-15_11:36,5942.28,5942.28,5942.28,5942.28,4271,107,829,
2004-11-15_11:37,5941.38,5941.38,5941.38,5941.38,4359,91,762,
2004-11-15_11:38,5940.15,5940.15,5940.15,5940.15,4936,105,861,
2004-11-15_11:39,5940.18,5940.18,5940.18,5940.18,3780,88,692,
2004-11-15_11:40,5941.78,5941.78,5941.78,5941.78,6742,168,944,
2004-11-15_11:41,5937.49,5937.49,5937.49,5937.49,4727,96,749,
2004-11-15_11:42,5937.30,5937.30,5937.30,5937.30,4789,115,865,
2004-11-15_11:43,5936.00,5936.00,5936.00,5936.00,3940,84,698,
2004-11-15_11:44,5933.69,5933.69,5933.69,5933.69,4797,130,828,
2004-11-15_11:45,5932.18,5932.18,5932.18,5932.18,3550,75,711,
2004-11-15_11:46,5935.30,5935.30,5935.30,5935.30,4385,104,748,
2004-11-15_11:47,5936.81,5936.81,5936.81,5936.81,3865,98,734,
2004-11-15_11:48,5939.28,5939.28,5939.28,5939.28,4602,102,844,
2004-11-15_11:49,5938.58,5938.58,5938.58,5938.58,4156,97,747,
2004-11-15_11:50,5945.85,5945.85,5945.85,5945.85,5156,130,975,
2004-11-15_11:51,5944.22,5944.22,5944.22,5944.22,10468,205,1050,
2004-11-15_11:52,5940.54,5940.54,5940.54,5940.54,4773,107,867,
2004-11-15_11:53,5942.55,5942.55,5942.55,5942.55,5315,109,866,
2004-11-15_11:54,5936.69,5936.69,5936.69,5936.69,6495,139,1019,
2004-11-15_11:55,5938.10,5938.10,5938.10,5938.10,4572,95,890,
2004-11-15_11:56,5936.19,5936.19,5936.19,5936.19,4906,108,946,
2004-11-15_11:57,5942.16,5942.16,5942.16,5942.16,4566,103,914,
2004-11-15_11:58,5943.80,5943.80,5943.80,5943.80,4693,110,986,
2004-11-15_11:59,5946.19,5946.19,5946.19,5946.19,5185,104,877,
2004-11-15_12:00,5940.99,5940.99,5940.99,5940.99,4570,94,789,
2004-11-15_12:01,5939.11,5939.11,5939.11,5939.11,3642,86,763,
2004-11-15_12:02,5941.16,5941.16,5941.16,5941.16,4301,107,853,
2004-11-15_12:03,5940.07,5940.07,5940.07,5940.07,4990,120,722,
2004-11-15_12:04,5939.89,5939.89,5939.89,5939.89,4468,112,785,
2004-11-15_12:05,5937.25,5937.25,5937.25,5937.25,3542,79,654,
2004-11-15_12:06,5939.23,5939.23,5939.23,5939.23,4516,115,900,
2004-11-15_12:07,5939.84,5939.84,5939.84,5939.84,3199,80,687,
2004-11-15_12:08,5940.95,5940.95,5940.95,5940.95,3896,104,653,
2004-11-15_12:09,5943.38,5943.38,5943.38,5943.38,4951,134,958,
2004-11-15_12:10,5941.26,5941.26,5941.26,5941.26,5096,109,810,
2004-11-15_12:11,5939.89,5939.89,5939.89,5939.89,3968,83,737,
2004-11-15_12:12,5938.20,5938.20,5938.20,5938.20,4824,123,794,
2004-11-15_12:13,5942.85,5942.85,5942.85,5942.85,3383,75,645,
2004-11-15_12:14,5938.77,5938.77,5938.77,5938.77,3590,81,701,
2004-11-15_12:15,5946.30,5946.30,5946.30,5946.30,3253,80,710,
2004-11-15_12:16,5943.80,5943.80,5943.80,5943.80,3605,94,698,
2004-11-15_12:17,5946.95,5946.95,5946.95,5946.95,6355,137,947,
2004-11-15_12:18,5940.16,5940.16,5940.16,5940.16,4276,93,682,
2004-11-15_12:19,5943.37,5943.37,5943.37,5943.37,4361,97,790,
2004-11-15_12:20,5939.42,5939.42,5939.42,5939.42,4341,88,790,
2004-11-15_12:21,5940.91,5940.91,5940.91,5940.91,4686,113,790,
2004-11-15_12:22,5937.16,5937.16,5937.16,5937.16,4181,95,805,
2004-11-15_12:23,5943.44,5943.44,5943.44,5943.44,4002,98,791,
2004-11-15_12:24,5943.93,5943.93,5943.93,5943.93,6152,140,860,
2004-11-15_12:25,5940.73,5940.73,5940.73,5940.73,3570,83,789,
2004-11-15_12:26,5938.23,5938.23,5938.23,5938.23,5391,107,913,
2004-11-15_12:27,5941.20,5941.20,5941.20,5941.20,5618,149,1108,
2004-11-15_12:28,5947.14,5947.14,5947.14,5947.14,4516,102,823,
2004-11-15_12:29,5944.47,5944.47,5944.47,5944.47,4695,120,940,
2004-11-15_12:30,5941.28,5941.28,5941.28,5941.28,5910,169,1206,
2004-11-15_12:31,5939.14,5939.14,5939.14,5939.14,6868,141,950,
2004-11-15_12:32,5937.80,5937.80,5937.80,5937.80,5984,124,1040,
2004-11-15_12:33,5940.30,5940.30,5940.30,5940.30,6713,136,1135,
2004-11-15_12:34,5940.14,5940.14,5940.14,5940.14,4396,120,876,
2004-11-15_12:35,5936.40,5936.40,5936.40,5936.40,4592,105,935,
2004-11-15_12:36,5935.58,5935.58,5935.58,5935.58,4542,104,909,
2004-11-15_12:37,5935.84,5935.84,5935.84,5935.84,4218,103,877,
2004-11-15_12:38,5934.30,5934.30,5934.30,5934.30,6024,125,1074,
2004-11-15_12:39,5936.20,5936.20,5936.20,5936.20,6291,128,1043,
2004-11-15_12:40,5937.78,5937.78,5937.78,5937.78,6381,140,1015,
2004-11-15_12:41,5934.94,5934.94,5934.94,5934.94,6117,116,1002,
2004-11-15_12:42,5934.40,5934.40,5934.40,5934.40,7309,148,1250,
2004-11-15_12:43,5933.38,5933.38,5933.38,5933.38,7548,156,1355,
2004-11-15_12:44,5932.04,5932.04,5932.04,5932.04,7943,172,1359,
2004-11-15_12:45,5930.50,5930.50,5930.50,5930.50,8261,177,1408,
2004-11-15_12:46,5927.65,5927.65,5927.65,5927.65,10158,223,1717,
2004-11-15_12:47,5932.82,5932.82,5932.82,5932.82,13271,304,2063,
2004-11-15_12:48,5926.92,5926.92,5926.92,5926.92,13251,284,2253,
2004-11-15_12:49,5923.74,5923.74,5923.74,5923.74,10044,238,1861,
2004-11-15_12:50,5922.63,5922.63,5922.63,5922.63,10283,210,1991,
2004-11-15_12:51,5920.54,5920.54,5920.54,5920.54,11033,227,1877,
2004-11-15_12:52,5917.41,5917.41,5917.41,5917.41,7740,161,1560,
2004-11-15_12:53,5919.42,5919.42,5919.42,5919.42,11919,268,2070,
2004-11-15_12:54,5916.86,5916.86,5916.86,5916.86,12250,275,2068,
2004-11-15_12:55,5917.35,5917.35,5917.35,5917.35,10301,234,1912,
2004-11-15_12:56,5915.35,5915.35,5915.35,5915.35,9244,217,1559,
2004-11-15_12:57,5916.63,5916.63,5916.63,5916.63,8043,184,1680,
2004-11-15_12:58,5919.85,5919.85,5919.85,5919.85,9309,198,1657,
2004-11-15_12:59,5918.74,5918.74,5918.74,5918.74,9029,254,1632,
2004-11-15_13:00,5921.58,5921.58,5921.58,5921.58,6394,138,1300,
2004-11-15_13:01,5924.15,5924.15,5924.15,5924.15,8422,161,1484,
2004-11-15_13:02,5925.41,5925.41,5925.41,5925.41,7666,175,1503,
2004-11-15_13:03,5928.17,5928.17,5928.17,5928.17,7142,159,1505,
2004-11-15_13:04,5927.63,5927.63,5927.63,5927.63,6857,150,1165,
2004-11-15_13:05,5928.54,5928.54,5928.54,5928.54,5542,124,1130,
2004-11-15_13:06,5925.43,5925.43,5925.43,5925.43,6860,164,1191,
2004-11-15_13:07,5924.12,5924.12,5924.12,5924.12,6148,122,1156,
2004-11-15_13:08,5920.97,5920.97,5920.97,5920.97,7000,145,1331,
2004-11-15_13:09,5920.52,5920.52,5920.52,5920.52,8610,188,1253,
2004-11-15_13:10,5916.91,5916.91,5916.91,5916.91,9430,182,1475,
2004-11-15_13:11,5916.73,5916.73,5916.73,5916.73,8971,181,1586,
2004-11-15_13:12,5915.40,5915.40,5915.40,5915.40,11608,221,1980,
2004-11-15_13:13,5915.50,5915.50,5915.50,5915.50,12700,289,2228,
2004-11-15_13:14,5914.49,5914.49,5914.49,5914.49,9518,219,1955,
2004-11-15_13:15,5911.85,5911.85,5911.85,5911.85,8956,194,1736,
2004-11-15_13:16,5914.11,5914.11,5914.11,5914.11,12003,231,1905,
2004-11-15_13:17,5916.29,5916.29,5916.29,5916.29,10302,218,1712,
2004-11-15_13:18,5916.39,5916.39,5916.39,5916.39,11988,318,2112,
2004-11-15_13:19,5913.01,5913.01,5913.01,5913.01,10608,241,1752,
2004-11-15_13:20,5911.34,5911.34,5911.34,5911.34,13440,276,2057,
2004-11-15_13:21,5908.34,5908.34,5908.34,5908.34,14115,306,2368,
2004-11-15_13:22,5911.28,5911.28,5911.28,5911.28,15000,296,2664,
2004-11-15_13:23,5907.61,5907.61,5907.61,5907.61,16288,335,3135,
2004-11-15_13:24,5906.15,5906.15,5906.15,5906.15,20311,411,3496,
2004-11-15_13:25,5908.13,5908.13,5908.13,5908.13,20265,390,3200,
2004-11-15_13:26,5908.13,5908.13,5908.13,5908.13,0,0,0,
2004-11-15_13:27,5908.13,5908.13,5908.13,5908.13,0,0,0,
2004-11-15_13:28,5908.13,5908.13,5908.13,5908.13,0,0,0,
2004-11-15_13:29,5908.13,5908.13,5908.13,5908.13,0,0,0,
2004-11-15_13:30,5906.69,5906.69,5906.69,5906.69,144686,3107,23708,
2004-11-16_09:01,5917.42,5917.42,5917.42,5917.42,63654,1345,9562,
2004-11-16_09:02,5916.54,5916.54,5916.54,5916.54,15139,325,2718,
2004-11-16_09:03,5921.06,5921.06,5921.06,5921.06,17201,350,2993,
2004-11-16_09:04,5916.03,5916.03,5916.03,5916.03,19873,407,3410,
2004-11-16_09:05,5910.38,5910.38,5910.38,5910.38,18855,407,3227,
2004-11-16_09:06,5905.08,5905.08,5905.08,5905.08,19383,395,3338,
2004-11-16_09:07,5907.84,5907.84,5907.84,5907.84,21837,438,3386,
2004-11-16_09:08,5909.76,5909.76,5909.76,5909.76,21026,428,3339,
2004-11-16_09:09,5908.48,5908.48,5908.48,5908.48,24096,527,3700,
2004-11-16_09:10,5914.84,5914.84,5914.84,5914.84,20928,449,3442,
2004-11-16_09:11,5913.91,5913.91,5913.91,5913.91,16567,354,2958,
2004-11-16_09:12,5913.47,5913.47,5913.47,5913.47,14871,345,2649,
2004-11-16_09:13,5914.29,5914.29,5914.29,5914.29,13808,283,2228,
2004-11-16_09:14,5917.96,5917.96,5917.96,5917.96,12144,264,2270,
2004-11-16_09:15,5913.06,5913.06,5913.06,5913.06,11556,239,2095,
2004-11-16_09:16,5911.84,5911.84,5911.84,5911.84,10255,255,2119,
2004-11-16_09:17,5908.18,5908.18,5908.18,5908.18,10688,233,2012,
2004-11-16_09:18,5908.68,5908.68,5908.68,5908.68,8383,189,1824,
2004-11-16_09:19,5906.41,5906.41,5906.41,5906.41,9456,214,1865,
2004-11-16_09:20,5903.97,5903.97,5903.97,5903.97,13896,289,2186,
2004-11-16_09:21,5900.62,5900.62,5900.62,5900.62,12525,258,2074,
2004-11-16_09:22,5899.66,5899.66,5899.66,5899.66,11893,234,1871,
2004-11-16_09:23,5894.98,5894.98,5894.98,5894.98,14301,282,2316,
2004-11-16_09:24,5895.57,5895.57,5895.57,5895.57,15859,295,2510,
2004-11-16_09:25,5899.15,5899.15,5899.15,5899.15,16702,356,2905,
2004-11-16_09:26,5900.75,5900.75,5900.75,5900.75,16046,337,2613,
2004-11-16_09:27,5899.91,5899.91,5899.91,5899.91,14286,270,2273,
2004-11-16_09:28,5899.74,5899.74,5899.74,5899.74,13627,264,2229,
2004-11-16_09:29,5901.39,5901.39,5901.39,5901.39,12297,230,2009,
2004-11-16_09:30,5902.45,5902.45,5902.45,5902.45,9246,172,1566,
2004-11-16_09:31,5901.72,5901.72,5901.72,5901.72,11571,228,1749,
2004-11-16_09:32,5904.04,5904.04,5904.04,5904.04,10770,203,1471,
2004-11-16_09:33,5908.84,5908.84,5908.84,5908.84,10983,253,1698,
2004-11-16_09:34,5914.86,5914.86,5914.86,5914.86,11979,301,1969,
2004-11-16_09:35,5916.32,5916.32,5916.32,5916.32,13441,310,2087,
2004-11-16_09:36,5916.88,5916.88,5916.88,5916.88,11228,246,1788,
2004-11-16_09:37,5917.53,5917.53,5917.53,5917.53,11641,276,2140,
2004-11-16_09:38,5920.19,5920.19,5920.19,5920.19,13160,304,2238,
2004-11-16_09:39,5916.72,5916.72,5916.72,5916.72,14674,350,2383,
2004-11-16_09:40,5917.67,5917.67,5917.67,5917.67,18316,410,2586,
2004-11-16_09:41,5923.89,5923.89,5923.89,5923.89,17263,410,2955,
2004-11-16_09:42,5922.31,5922.31,5922.31,5922.31,13553,301,2515,
2004-11-16_09:43,5926.36,5926.36,5926.36,5926.36,14256,350,2707,
2004-11-16_09:44,5925.27,5925.27,5925.27,5925.27,13152,285,2458,
2004-11-16_09:45,5928.33,5928.33,5928.33,5928.33,14880,286,2480,
2004-11-16_09:46,5924.96,5924.96,5924.96,5924.96,11956,238,2221,
2004-11-16_09:47,5924.23,5924.23,5924.23,5924.23,11534,235,1908,
2004-11-16_09:48,5920.75,5920.75,5920.75,5920.75,12213,269,1984,
2004-11-16_09:49,5920.73,5920.73,5920.73,5920.73,9958,174,1701,
2004-11-16_09:50,5918.96,5918.96,5918.96,5918.96,8527,156,1451,
2004-11-16_09:51,5916.85,5916.85,5916.85,5916.85,7115,136,1459,
2004-11-16_09:52,5916.54,5916.54,5916.54,5916.54,5598,115,1080,
2004-11-16_09:53,5915.08,5915.08,5915.08,5915.08,10299,195,1405,
2004-11-16_09:54,5915.66,5915.66,5915.66,5915.66,12110,214,1376,
2004-11-16_09:55,5911.64,5911.64,5911.64,5911.64,9600,160,1291,
2004-11-16_09:56,5916.99,5916.99,5916.99,5916.99,9009,192,1466,
2004-11-16_09:57,5912.82,5912.82,5912.82,5912.82,8669,236,1299,
2004-11-16_09:58,5911.39,5911.39,5911.39,5911.39,5534,129,1088,
2004-11-16_09:59,5920.67,5920.67,5920.67,5920.67,7501,162,1300,
2004-11-16_10:00,5919.01,5919.01,5919.01,5919.01,6220,138,1207,
2004-11-16_10:01,5922.31,5922.31,5922.31,5922.31,5636,138,1299,
2004-11-16_10:02,5924.54,5924.54,5924.54,5924.54,8246,186,1524,
2004-11-16_10:03,5921.39,5921.39,5921.39,5921.39,18865,636,2880,
2004-11-16_10:04,5929.92,5929.92,5929.92,5929.92,14955,377,2418,
2004-11-16_10:05,5930.52,5930.52,5930.52,5930.52,15001,331,2300,
2004-11-16_10:06,5936.27,5936.27,5936.27,5936.27,23924,424,2885,
2004-11-16_10:07,5936.43,5936.43,5936.43,5936.43,24763,441,3352,
2004-11-16_10:08,5937.62,5937.62,5937.62,5937.62,14353,320,2397,
2004-11-16_10:09,5936.45,5936.45,5936.45,5936.45,11464,242,2041,
2004-11-16_10:10,5935.98,5935.98,5935.98,5935.98,9743,205,1721,
2004-11-16_10:11,5933.24,5933.24,5933.24,5933.24,8388,163,1548,
2004-11-16_10:12,5935.71,5935.71,5935.71,5935.71,7008,151,1484,
2004-11-16_10:13,5935.66,5935.66,5935.66,5935.66,6988,164,1447,
2004-11-16_10:14,5931.28,5931.28,5931.28,5931.28,6497,134,1243,
2004-11-16_10:15,5925.91,5925.91,5925.91,5925.91,6459,140,1160,
2004-11-16_10:16,5924.77,5924.77,5924.77,5924.77,7712,167,1503,
2004-11-16_10:17,5923.41,5923.41,5923.41,5923.41,5673,108,1215,
2004-11-16_10:18,5927.76,5927.76,5927.76,5927.76,6221,132,1220,
2004-11-16_10:19,5926.96,5926.96,5926.96,5926.96,6758,143,1107,
2004-11-16_10:20,5926.57,5926.57,5926.57,5926.57,4889,105,1031,
2004-11-16_10:21,5924.33,5924.33,5924.33,5924.33,4402,94,937,
2004-11-16_10:22,5923.08,5923.08,5923.08,5923.08,4658,94,822,
2004-11-16_10:23,5924.10,5924.10,5924.10,5924.10,4140,93,917,
2004-11-16_10:24,5918.57,5918.57,5918.57,5918.57,4169,93,902,
2004-11-16_10:25,5920.83,5920.83,5920.83,5920.83,4147,77,875,
2004-11-16_10:26,5922.70,5922.70,5922.70,5922.70,4439,84,899,
2004-11-16_10:27,5924.39,5924.39,5924.39,5924.39,8660,179,1054,
2004-11-16_10:28,5923.96,5923.96,5923.96,5923.96,6601,141,1040,
2004-11-16_10:29,5925.97,5925.97,5925.97,5925.97,6163,139,1165,
2004-11-16_10:30,5930.60,5930.60,5930.60,5930.60,5274,123,1085,
2004-11-16_10:31,5932.45,5932.45,5932.45,5932.45,4532,102,950,
2004-11-16_10:32,5932.43,5932.43,5932.43,5932.43,5114,121,1059,
2004-11-16_10:33,5933.81,5933.81,5933.81,5933.81,5315,145,1213,
2004-11-16_10:34,5936.14,5936.14,5936.14,5936.14,7937,225,1512,
2004-11-16_10:35,5932.60,5932.60,5932.60,5932.60,6170,139,1262,
2004-11-16_10:36,5936.46,5936.46,5936.46,5936.46,7893,188,1660,
2004-11-16_10:37,5935.96,5935.96,5935.96,5935.96,7222,167,1565,
2004-11-16_10:38,5935.53,5935.53,5935.53,5935.53,9731,217,1754,
2004-11-16_10:39,5935.23,5935.23,5935.23,5935.23,7216,172,1465,
2004-11-16_10:40,5933.22,5933.22,5933.22,5933.22,7225,180,1468,
2004-11-16_10:41,5932.28,5932.28,5932.28,5932.28,5900,138,1254,
2004-11-16_10:42,5932.49,5932.49,5932.49,5932.49,6710,150,1314,
2004-11-16_10:43,5931.42,5931.42,5931.42,5931.42,5199,131,1194,
2004-11-16_10:44,5931.93,5931.93,5931.93,5931.93,6909,173,1258,
2004-11-16_10:45,5929.79,5929.79,5929.79,5929.79,5868,127,1236,
2004-11-16_10:46,5933.54,5933.54,5933.54,5933.54,6904,185,1332,
2004-11-16_10:47,5934.82,5934.82,5934.82,5934.82,6468,164,1365,
2004-11-16_10:48,5932.56,5932.56,5932.56,5932.56,6240,133,1165,
2004-11-16_10:49,5929.47,5929.47,5929.47,5929.47,5769,131,1181,
2004-11-16_10:50,5930.71,5930.71,5930.71,5930.71,6702,140,1273,
2004-11-16_10:51,5929.94,5929.94,5929.94,5929.94,5802,126,1068,
2004-11-16_10:52,5929.15,5929.15,5929.15,5929.15,6958,149,1185,
2004-11-16_10:53,5926.18,5926.18,5926.18,5926.18,5687,129,1081,
2004-11-16_10:54,5931.80,5931.80,5931.80,5931.80,5362,125,1051,
2004-11-16_10:55,5930.77,5930.77,5930.77,5930.77,6679,162,1171,
2004-11-16_10:56,5930.85,5930.85,5930.85,5930.85,6645,142,1025,
2004-11-16_10:57,5929.09,5929.09,5929.09,5929.09,6688,133,1126,
2004-11-16_10:58,5929.40,5929.40,5929.40,5929.40,6191,116,1012,
2004-11-16_10:59,5932.55,5932.55,5932.55,5932.55,7112,169,1004,
2004-11-16_11:00,5932.07,5932.07,5932.07,5932.07,5701,138,994,
2004-11-16_11:01,5931.91,5931.91,5931.91,5931.91,6704,143,1059,
2004-11-16_11:02,5928.73,5928.73,5928.73,5928.73,5532,124,936,
2004-11-16_11:03,5925.72,5925.72,5925.72,5925.72,5839,123,1033,
2004-11-16_11:04,5930.26,5930.26,5930.26,5930.26,5558,121,984,
2004-11-16_11:05,5929.24,5929.24,5929.24,5929.24,5886,128,958,
2004-11-16_11:06,5928.25,5928.25,5928.25,5928.25,6922,136,1006,
2004-11-16_11:07,5926.28,5926.28,5926.28,5926.28,8278,162,1112,
2004-11-16_11:08,5925.14,5925.14,5925.14,5925.14,8152,159,1148,
2004-11-16_11:09,5923.29,5923.29,5923.29,5923.29,6501,139,1107,
2004-11-16_11:10,5922.24,5922.24,5922.24,5922.24,5769,127,1132,
2004-11-16_11:11,5924.66,5924.66,5924.66,5924.66,8074,179,1371,
2004-11-16_11:12,5921.07,5921.07,5921.07,5921.07,11670,216,1561,
2004-11-16_11:13,5923.81,5923.81,5923.81,5923.81,7397,162,1271,
2004-11-16_11:14,5921.83,5921.83,5921.83,5921.83,7131,165,1256,
2004-11-16_11:15,5921.73,5921.73,5921.73,5921.73,8972,182,1200,
2004-11-16_11:16,5921.81,5921.81,5921.81,5921.81,7670,153,1048,
2004-11-16_11:17,5921.74,5921.74,5921.74,5921.74,5502,129,913,
2004-11-16_11:18,5921.15,5921.15,5921.15,5921.15,4861,114,931,
2004-11-16_11:19,5921.54,5921.54,5921.54,5921.54,6539,131,994,
2004-11-16_11:20,5922.01,5922.01,5922.01,5922.01,5872,108,807,
2004-11-16_11:21,5919.82,5919.82,5919.82,5919.82,4829,96,820,
2004-11-16_11:22,5922.15,5922.15,5922.15,5922.15,5824,132,934,
2004-11-16_11:23,5921.16,5921.16,5921.16,5921.16,6404,142,1007,
2004-11-16_11:24,5922.33,5922.33,5922.33,5922.33,6296,165,1072,
2004-11-16_11:25,5922.98,5922.98,5922.98,5922.98,7938,186,1235,
2004-11-16_11:26,5923.47,5923.47,5923.47,5923.47,5617,140,952,
2004-11-16_11:27,5925.04,5925.04,5925.04,5925.04,7017,145,1034,
2004-11-16_11:28,5922.03,5922.03,5922.03,5922.03,4724,94,857,
2004-11-16_11:29,5923.29,5923.29,5923.29,5923.29,4892,125,857,
2004-11-16_11:30,5918.96,5918.96,5918.96,5918.96,3516,74,716,
2004-11-16_11:31,5922.23,5922.23,5922.23,5922.23,4473,96,890,
2004-11-16_11:32,5917.32,5917.32,5917.32,5917.32,4379,100,929,
2004-11-16_11:33,5922.41,5922.41,5922.41,5922.41,4849,112,854,
2004-11-16_11:34,5918.76,5918.76,5918.76,5918.76,6183,149,974,
2004-11-16_11:35,5918.93,5918.93,5918.93,5918.93,6991,154,1066,
2004-11-16_11:36,5918.96,5918.96,5918.96,5918.96,8557,197,1191,
2004-11-16_11:37,5919.07,5919.07,5919.07,5919.07,8857,196,1287,
2004-11-16_11:38,5919.90,5919.90,5919.90,5919.90,7960,167,1207,
2004-11-16_11:39,5919.18,5919.18,5919.18,5919.18,7365,156,1145,
2004-11-16_11:40,5917.30,5917.30,5917.30,5917.30,6902,159,1110,
2004-11-16_11:41,5919.16,5919.16,5919.16,5919.16,7529,167,1256,
2004-11-16_11:42,5918.31,5918.31,5918.31,5918.31,8159,148,1273,
2004-11-16_11:43,5914.74,5914.74,5914.74,5914.74,7722,170,1581,
2004-11-16_11:44,5915.60,5915.60,5915.60,5915.60,9768,190,1491,
2004-11-16_11:45,5914.11,5914.11,5914.11,5914.11,8692,171,1575,
2004-11-16_11:46,5911.03,5911.03,5911.03,5911.03,6864,153,1288,
2004-11-16_11:47,5914.12,5914.12,5914.12,5914.12,9448,217,1489,
2004-11-16_11:48,5910.62,5910.62,5910.62,5910.62,7135,156,1294,
2004-11-16_11:49,5913.68,5913.68,5913.68,5913.68,6223,130,1133,
2004-11-16_11:50,5912.40,5912.40,5912.40,5912.40,5579,121,1061,
2004-11-16_11:51,5913.42,5913.42,5913.42,5913.42,5583,126,1035,
2004-11-16_11:52,5916.50,5916.50,5916.50,5916.50,5432,127,1068,
2004-11-16_11:53,5913.60,5913.60,5913.60,5913.60,4720,121,908,
2004-11-16_11:54,5916.39,5916.39,5916.39,5916.39,4999,117,975,
2004-11-16_11:55,5917.47,5917.47,5917.47,5917.47,5246,120,899,
2004-11-16_11:56,5916.87,5916.87,5916.87,5916.87,4536,104,879,
2004-11-16_11:57,5916.38,5916.38,5916.38,5916.38,5140,108,911,
2004-11-16_11:58,5917.14,5917.14,5917.14,5917.14,4439,113,954,
2004-11-16_11:59,5915.54,5915.54,5915.54,5915.54,5755,123,1033,
2004-11-16_12:00,5915.06,5915.06,5915.06,5915.06,8081,251,1483,
2004-11-16_12:01,5920.33,5920.33,5920.33,5920.33,6915,236,1415,
2004-11-16_12:02,5919.52,5919.52,5919.52,5919.52,6217,197,1382,
2004-11-16_12:03,5921.31,5921.31,5921.31,5921.31,5536,146,1154,
2004-11-16_12:04,5920.15,5920.15,5920.15,5920.15,5526,127,1024,
2004-11-16_12:05,5918.74,5918.74,5918.74,5918.74,7601,190,1222,
2004-11-16_12:06,5923.02,5923.02,5923.02,5923.02,9469,212,1304,
2004-11-16_12:07,5918.84,5918.84,5918.84,5918.84,6614,147,953,
2004-11-16_12:08,5917.40,5917.40,5917.40,5917.40,4833,138,924,
2004-11-16_12:09,5919.03,5919.03,5919.03,5919.03,6359,141,1101,
2004-11-16_12:10,5920.48,5920.48,5920.48,5920.48,6347,159,1155,
2004-11-16_12:11,5916.39,5916.39,5916.39,5916.39,5402,131,1091,
2004-11-16_12:12,5916.55,5916.55,5916.55,5916.55,6464,163,1104,
2004-11-16_12:13,5913.62,5913.62,5913.62,5913.62,11483,148,1204,
2004-11-16_12:14,5909.95,5909.95,5909.95,5909.95,6757,172,1151,
2004-11-16_12:15,5910.93,5910.93,5910.93,5910.93,9863,308,1295,
2004-11-16_12:16,5905.46,5905.46,5905.46,5905.46,7836,185,1446,
2004-11-16_12:17,5906.16,5906.16,5906.16,5906.16,10171,203,1471,
2004-11-16_12:18,5906.28,5906.28,5906.28,5906.28,8919,204,1570,
2004-11-16_12:19,5907.24,5907.24,5907.24,5907.24,6771,141,1325,
2004-11-16_12:20,5905.92,5905.92,5905.92,5905.92,5723,122,1140,
2004-11-16_12:21,5907.66,5907.66,5907.66,5907.66,5359,120,1041,
2004-11-16_12:22,5907.37,5907.37,5907.37,5907.37,6184,139,1127,
2004-11-16_12:23,5908.55,5908.55,5908.55,5908.55,6067,159,1229,
2004-11-16_12:24,5909.59,5909.59,5909.59,5909.59,4464,95,975,
2004-11-16_12:25,5908.88,5908.88,5908.88,5908.88,6669,144,957,
2004-11-16_12:26,5909.33,5909.33,5909.33,5909.33,5434,120,958,
2004-11-16_12:27,5906.53,5906.53,5906.53,5906.53,5409,118,958,
2004-11-16_12:28,5908.55,5908.55,5908.55,5908.55,4890,113,848,
2004-11-16_12:29,5909.02,5909.02,5909.02,5909.02,6393,155,1093,
2004-11-16_12:30,5909.65,5909.65,5909.65,5909.65,5056,113,952,
2004-11-16_12:31,5909.16,5909.16,5909.16,5909.16,4501,106,958,
2004-11-16_12:32,5907.17,5907.17,5907.17,5907.17,7654,140,1038,
2004-11-16_12:33,5906.95,5906.95,5906.95,5906.95,4992,105,891,
2004-11-16_12:34,5912.54,5912.54,5912.54,5912.54,6333,131,997,
2004-11-16_12:35,5910.90,5910.90,5910.90,5910.90,4783,120,940,
2004-11-16_12:36,5911.59,5911.59,5911.59,5911.59,6044,154,1007,
2004-11-16_12:37,5911.27,5911.27,5911.27,5911.27,5112,113,955,
2004-11-16_12:38,5909.19,5909.19,5909.19,5909.19,5734,131,1022,
2004-11-16_12:39,5913.43,5913.43,5913.43,5913.43,5726,130,1032,
2004-11-16_12:40,5909.35,5909.35,5909.35,5909.35,5438,114,1019,
2004-11-16_12:41,5909.98,5909.98,5909.98,5909.98,4858,98,983,
2004-11-16_12:42,5910.70,5910.70,5910.70,5910.70,4349,106,997,
2004-11-16_12:43,5911.93,5911.93,5911.93,5911.93,4799,113,1082,
2004-11-16_12:44,5910.01,5910.01,5910.01,5910.01,5054,146,990,
2004-11-16_12:45,5910.86,5910.86,5910.86,5910.86,5673,139,1008,
2004-11-16_12:46,5911.86,5911.86,5911.86,5911.86,5227,121,1103,
2004-11-16_12:47,5913.70,5913.70,5913.70,5913.70,5830,138,970,
2004-11-16_12:48,5913.43,5913.43,5913.43,5913.43,4282,98,971,
2004-11-16_12:49,5913.62,5913.62,5913.62,5913.62,6883,176,1229,
2004-11-16_12:50,5912.26,5912.26,5912.26,5912.26,6146,142,1109,
2004-11-16_12:51,5910.57,5910.57,5910.57,5910.57,5001,132,1110,
2004-11-16_12:52,5908.51,5908.51,5908.51,5908.51,6786,130,1064,
2004-11-16_12:53,5908.34,5908.34,5908.34,5908.34,4845,119,1069,
2004-11-16_12:54,5910.42,5910.42,5910.42,5910.42,5869,152,1185,
2004-11-16_12:55,5910.08,5910.08,5910.08,5910.08,8674,238,1565,
2004-11-16_12:56,5907.53,5907.53,5907.53,5907.53,8659,222,1545,
2004-11-16_12:57,5906.46,5906.46,5906.46,5906.46,8505,184,1322,
2004-11-16_12:58,5906.14,5906.14,5906.14,5906.14,9378,189,1651,
2004-11-16_12:59,5906.33,5906.33,5906.33,5906.33,7928,161,1613,
2004-11-16_13:00,5902.96,5902.96,5902.96,5902.96,8295,164,1443,
2004-11-16_13:01,5905.14,5905.14,5905.14,5905.14,7864,199,1398,
2004-11-16_13:02,5902.16,5902.16,5902.16,5902.16,9266,201,1675,
2004-11-16_13:03,5903.35,5903.35,5903.35,5903.35,7553,169,1491,
2004-11-16_13:04,5903.31,5903.31,5903.31,5903.31,9374,237,1765,
2004-11-16_13:05,5903.43,5903.43,5903.43,5903.43,7654,202,1496,
2004-11-16_13:06,5901.83,5901.83,5901.83,5901.83,10594,229,1737,
2004-11-16_13:07,5903.54,5903.54,5903.54,5903.54,9175,187,1498,
2004-11-16_13:08,5904.61,5904.61,5904.61,5904.61,10152,271,1694,
2004-11-16_13:09,5903.38,5903.38,5903.38,5903.38,9187,248,1749,
2004-11-16_13:10,5900.42,5900.42,5900.42,5900.42,8725,204,1526,
2004-11-16_13:11,5903.17,5903.17,5903.17,5903.17,9466,191,1616,
2004-11-16_13:12,5900.66,5900.66,5900.66,5900.66,9085,208,1701,
2004-11-16_13:13,5900.36,5900.36,5900.36,5900.36,10506,213,1820,
2004-11-16_13:14,5899.51,5899.51,5899.51,5899.51,9313,209,1813,
2004-11-16_13:15,5902.25,5902.25,5902.25,5902.25,8699,200,1785,
2004-11-16_13:16,5901.17,5901.17,5901.17,5901.17,9737,214,1893,
2004-11-16_13:17,5899.82,5899.82,5899.82,5899.82,9449,201,1722,
2004-11-16_13:18,5902.43,5902.43,5902.43,5902.43,11905,283,1936,
2004-11-16_13:19,5902.64,5902.64,5902.64,5902.64,14636,327,2157,
2004-11-16_13:20,5903.53,5903.53,5903.53,5903.53,10213,248,2142,
2004-11-16_13:21,5904.00,5904.00,5904.00,5904.00,13361,299,2108,
2004-11-16_13:22,5908.01,5908.01,5908.01,5908.01,15177,290,2337,
2004-11-16_13:23,5904.47,5904.47,5904.47,5904.47,14288,311,2686,
2004-11-16_13:24,5910.68,5910.68,5910.68,5910.68,21644,447,3248,
2004-11-16_13:25,5911.83,5911.83,5911.83,5911.83,23159,494,3970,
2004-11-16_13:26,5911.83,5911.83,5911.83,5911.83,0,0,0,
2004-11-16_13:27,5911.83,5911.83,5911.83,5911.83,0,0,0,
2004-11-16_13:28,5911.83,5911.83,5911.83,5911.83,0,0,0,
2004-11-16_13:29,5911.83,5911.83,5911.83,5911.83,0,0,0,
2004-11-16_13:30,5910.85,5910.85,5910.85,5910.85,163815,3874,24568,
2004-11-17_09:01,5916.12,5916.12,5916.12,5916.12,77073,1639,12905,
2004-11-17_09:02,5918.43,5918.43,5918.43,5918.43,24728,545,3673,
2004-11-17_09:03,5917.91,5917.91,5917.91,5917.91,23404,507,4001,
2004-11-17_09:04,5915.84,5915.84,5915.84,5915.84,25718,508,4010,
2004-11-17_09:05,5916.48,5916.48,5916.48,5916.48,24584,519,4082,
2004-11-17_09:06,5912.46,5912.46,5912.46,5912.46,22448,538,4011,
2004-11-17_09:07,5913.19,5913.19,5913.19,5913.19,20092,445,3323,
2004-11-17_09:08,5909.88,5909.88,5909.88,5909.88,16091,405,2962,
2004-11-17_09:09,5910.21,5910.21,5910.21,5910.21,19434,440,3234,
2004-11-17_09:10,5905.61,5905.61,5905.61,5905.61,15736,333,2699,
2004-11-17_09:11,5904.61,5904.61,5904.61,5904.61,17146,349,2713,
2004-11-17_09:12,5905.38,5905.38,5905.38,5905.38,17455,382,2808,
2004-11-17_09:13,5906.28,5906.28,5906.28,5906.28,21567,488,3211,
2004-11-17_09:14,5908.76,5908.76,5908.76,5908.76,25778,556,4251,
2004-11-17_09:15,5921.98,5921.98,5921.98,5921.98,36609,931,6060,
2004-11-17_09:16,5927.84,5927.84,5927.84,5927.84,28703,685,5239,
2004-11-17_09:17,5928.95,5928.95,5928.95,5928.95,31914,785,5360,
2004-11-17_09:18,5932.24,5932.24,5932.24,5932.24,24218,617,4410,
2004-11-17_09:19,5932.85,5932.85,5932.85,5932.85,24517,597,3935,
2004-11-17_09:20,5936.65,5936.65,5936.65,5936.65,23501,585,4005,
2004-11-17_09:21,5943.86,5943.86,5943.86,5943.86,27675,630,4507,
2004-11-17_09:22,5947.76,5947.76,5947.76,5947.76,33860,791,5390,
2004-11-17_09:23,5953.27,5953.27,5953.27,5953.27,40434,951,6351,
2004-11-17_09:24,5953.19,5953.19,5953.19,5953.19,41272,909,5919,
2004-11-17_09:25,5954.36,5954.36,5954.36,5954.36,38185,919,6223,
2004-11-17_09:26,5958.05,5958.05,5958.05,5958.05,33835,842,5461,
2004-11-17_09:27,5959.10,5959.10,5959.10,5959.10,22069,569,4288,
2004-11-17_09:28,5958.72,5958.72,5958.72,5958.72,22099,568,3838,
2004-11-17_09:29,5954.20,5954.20,5954.20,5954.20,19486,466,3847,
2004-11-17_09:30,5955.68,5955.68,5955.68,5955.68,17965,410,3385,
2004-11-17_09:31,5958.99,5958.99,5958.99,5958.99,18489,415,3276,
2004-11-17_09:32,5957.95,5957.95,5957.95,5957.95,16957,442,3101,
2004-11-17_09:33,5958.70,5958.70,5958.70,5958.70,15670,379,3118,
2004-11-17_09:34,5958.70,5958.70,5958.70,5958.70,15911,443,2926,
2004-11-17_09:35,5958.62,5958.62,5958.62,5958.62,19649,539,3454,
2004-11-17_09:36,5962.17,5962.17,5962.17,5962.17,15429,376,2966,
2004-11-17_09:37,5965.50,5965.50,5965.50,5965.50,23952,713,4220,
2004-11-17_09:38,5972.35,5972.35,5972.35,5972.35,36511,1076,5868,
2004-11-17_09:39,5977.98,5977.98,5977.98,5977.98,54265,1402,7966,
2004-11-17_09:40,5979.27,5979.27,5979.27,5979.27,41843,1093,6520,
2004-11-17_09:41,5988.27,5988.27,5988.27,5988.27,47797,1292,7990,
2004-11-17_09:42,5990.76,5990.76,5990.76,5990.76,45822,1138,7365,
2004-11-17_09:43,5994.04,5994.04,5994.04,5994.04,35067,899,6076,
2004-11-17_09:44,5996.26,5996.26,5996.26,5996.26,30987,798,5819,
2004-11-17_09:45,5991.57,5991.57,5991.57,5991.57,26236,729,4734,
2004-11-17_09:46,5990.86,5990.86,5990.86,5990.86,24612,593,4586,
2004-11-17_09:47,5985.43,5985.43,5985.43,5985.43,20577,459,4013,
2004-11-17_09:48,5984.58,5984.58,5984.58,5984.58,19199,430,3699,
2004-11-17_09:49,5979.73,5979.73,5979.73,5979.73,22836,532,3547,
2004-11-17_09:50,5983.72,5983.72,5983.72,5983.72,17929,412,3247,
2004-11-17_09:51,5982.42,5982.42,5982.42,5982.42,19020,435,3232,
2004-11-17_09:52,5978.94,5978.94,5978.94,5978.94,14128,355,2644,
2004-11-17_09:53,5980.03,5980.03,5980.03,5980.03,15002,308,2479,
2004-11-17_09:54,5982.45,5982.45,5982.45,5982.45,14435,376,2500,
2004-11-17_09:55,5986.95,5986.95,5986.95,5986.95,16655,407,2833,
2004-11-17_09:56,5983.02,5983.02,5983.02,5983.02,12827,301,2425,
2004-11-17_09:57,5984.36,5984.36,5984.36,5984.36,16637,388,2547,
2004-11-17_09:58,5981.18,5981.18,5981.18,5981.18,16077,386,2626,
2004-11-17_09:59,5983.11,5983.11,5983.11,5983.11,13697,426,2513,
2004-11-17_10:00,5983.05,5983.05,5983.05,5983.05,17511,592,2948,
2004-11-17_10:01,5980.91,5980.91,5980.91,5980.91,16240,422,2743,
2004-11-17_10:02,5979.80,5979.80,5979.80,5979.80,12608,322,2311,
2004-11-17_10:03,5977.33,5977.33,5977.33,5977.33,12170,309,2271,
2004-11-17_10:04,5978.90,5978.90,5978.90,5978.90,13847,332,2569,
2004-11-17_10:05,5970.25,5970.25,5970.25,5970.25,13436,320,2435,
2004-11-17_10:06,5974.38,5974.38,5974.38,5974.38,13368,323,2444,
2004-11-17_10:07,5977.05,5977.05,5977.05,5977.05,12545,333,2208,
2004-11-17_10:08,5977.02,5977.02,5977.02,5977.02,10616,281,2059,
2004-11-17_10:09,5978.05,5978.05,5978.05,5978.05,10238,262,2068,
2004-11-17_10:10,5978.07,5978.07,5978.07,5978.07,12387,302,2106,
2004-11-17_10:11,5977.77,5977.77,5977.77,5977.77,18122,399,2433,
2004-11-17_10:12,5981.67,5981.67,5981.67,5981.67,14577,306,2297,
2004-11-17_10:13,5980.53,5980.53,5980.53,5980.53,13129,328,2374,
2004-11-17_10:14,5979.53,5979.53,5979.53,5979.53,11136,288,2149,
2004-11-17_10:15,5987.74,5987.74,5987.74,5987.74,16569,479,2855,
2004-11-17_10:16,5991.90,5991.90,5991.90,5991.90,15143,353,2824,
2004-11-17_10:17,5993.73,5993.73,5993.73,5993.73,20436,493,3691,
2004-11-17_10:18,5991.11,5991.11,5991.11,5991.11,23489,553,3727,
2004-11-17_10:19,5996.72,5996.72,5996.72,5996.72,18374,464,3400,
2004-11-17_10:20,5992.84,5992.84,5992.84,5992.84,20376,530,3443,
2004-11-17_10:21,5998.55,5998.55,5998.55,5998.55,23646,589,4181,
2004-11-17_10:22,5998.97,5998.97,5998.97,5998.97,20471,502,3794,
2004-11-17_10:23,6005.72,6005.72,6005.72,6005.72,18545,456,3879,
2004-11-17_10:24,6000.30,6000.30,6000.30,6000.30,19415,538,3381,
2004-11-17_10:25,5999.30,5999.30,5999.30,5999.30,16310,363,3131,
2004-11-17_10:26,6002.25,6002.25,6002.25,6002.25,15128,393,2978,
2004-11-17_10:27,5998.59,5998.59,5998.59,5998.59,15673,380,2877,
2004-11-17_10:28,5997.69,5997.69,5997.69,5997.69,15256,358,2659,
2004-11-17_10:29,5994.76,5994.76,5994.76,5994.76,16214,373,2525,
2004-11-17_10:30,5995.79,5995.79,5995.79,5995.79,14319,322,2574,
2004-11-17_10:31,5993.99,5993.99,5993.99,5993.99,14153,336,2413,
2004-11-17_10:32,5995.26,5995.26,5995.26,5995.26,12380,281,2200,
2004-11-17_10:33,5995.06,5995.06,5995.06,5995.06,11846,292,2086,
2004-11-17_10:34,5996.39,5996.39,5996.39,5996.39,10080,248,1841,
2004-11-17_10:35,5990.99,5990.99,5990.99,5990.99,9286,219,1805,
2004-11-17_10:36,5993.33,5993.33,5993.33,5993.33,10460,250,1826,
2004-11-17_10:37,6004.46,6004.46,6004.46,6004.46,12103,283,2006,
2004-11-17_10:38,6003.25,6003.25,6003.25,6003.25,11434,280,2269,
2004-11-17_10:39,6004.82,6004.82,6004.82,6004.82,11875,272,2007,
2004-11-17_10:40,6001.54,6001.54,6001.54,6001.54,13793,297,2149,
2004-11-17_10:41,5999.51,5999.51,5999.51,5999.51,12947,236,2125,
2004-11-17_10:42,5995.19,5995.19,5995.19,5995.19,16663,342,2803,
2004-11-17_10:43,5999.34,5999.34,5999.34,5999.34,13315,267,2173,
2004-11-17_10:44,5997.74,5997.74,5997.74,5997.74,12900,261,2217,
2004-11-17_10:45,6002.87,6002.87,6002.87,6002.87,12038,261,2052,
2004-11-17_10:46,6001.15,6001.15,6001.15,6001.15,13868,282,2086,
2004-11-17_10:47,6000.12,6000.12,6000.12,6000.12,12514,252,1967,
2004-11-17_10:48,6003.74,6003.74,6003.74,6003.74,10467,217,1804,
2004-11-17_10:49,6003.68,6003.68,6003.68,6003.68,14792,311,2049,
2004-11-17_10:50,6006.72,6006.72,6006.72,6006.72,16868,373,2738,
2004-11-17_10:51,6007.90,6007.90,6007.90,6007.90,26333,808,4238,
2004-11-17_10:52,6008.58,6008.58,6008.58,6008.58,26930,600,3982,
2004-11-17_10:53,6011.30,6011.30,6011.30,6011.30,31752,790,4773,
2004-11-17_10:54,6015.49,6015.49,6015.49,6015.49,26861,680,4490,
2004-11-17_10:55,6017.71,6017.71,6017.71,6017.71,29518,568,4045,
2004-11-17_10:56,6019.80,6019.80,6019.80,6019.80,25999,652,4122,
2004-11-17_10:57,6018.41,6018.41,6018.41,6018.41,26598,678,4173,
2004-11-17_10:58,6025.82,6025.82,6025.82,6025.82,26264,622,4062,
2004-11-17_10:59,6024.88,6024.88,6024.88,6024.88,19169,479,3186,
2004-11-17_11:00,6020.21,6020.21,6020.21,6020.21,18495,399,2900,
2004-11-17_11:01,6020.31,6020.31,6020.31,6020.31,26082,596,3967,
2004-11-17_11:02,6018.94,6018.94,6018.94,6018.94,16521,370,2793,
2004-11-17_11:03,6017.21,6017.21,6017.21,6017.21,18995,433,2707,
2004-11-17_11:04,6018.64,6018.64,6018.64,6018.64,16017,350,2547,
2004-11-17_11:05,6014.93,6014.93,6014.93,6014.93,20148,415,2778,
2004-11-17_11:06,6013.75,6013.75,6013.75,6013.75,14743,326,2160,
2004-11-17_11:07,6014.41,6014.41,6014.41,6014.41,12259,271,2092,
2004-11-17_11:08,6010.00,6010.00,6010.00,6010.00,14674,310,1988,
2004-11-17_11:09,6006.40,6006.40,6006.40,6006.40,12707,283,1887,
2004-11-17_11:10,6007.48,6007.48,6007.48,6007.48,13713,311,2065,
2004-11-17_11:11,6004.85,6004.85,6004.85,6004.85,13824,293,2024,
2004-11-17_11:12,6009.54,6009.54,6009.54,6009.54,17658,393,1800,
2004-11-17_11:13,6006.64,6006.64,6006.64,6006.64,12442,291,1898,
2004-11-17_11:14,6005.52,6005.52,6005.52,6005.52,8940,213,1732,
2004-11-17_11:15,6001.62,6001.62,6001.62,6001.62,9540,214,1660,
2004-11-17_11:16,6001.66,6001.66,6001.66,6001.66,9362,216,1626,
2004-11-17_11:17,5998.91,5998.91,5998.91,5998.91,8842,189,1525,
2004-11-17_11:18,6002.94,6002.94,6002.94,6002.94,9484,194,1519,
2004-11-17_11:19,6003.65,6003.65,6003.65,6003.65,10672,250,1735,
2004-11-17_11:20,6005.10,6005.10,6005.10,6005.10,7391,184,1382,
2004-11-17_11:21,6004.44,6004.44,6004.44,6004.44,7524,162,1250,
2004-11-17_11:22,6005.28,6005.28,6005.28,6005.28,10098,242,1391,
2004-11-17_11:23,6004.71,6004.71,6004.71,6004.71,8036,169,1256,
2004-11-17_11:24,6003.38,6003.38,6003.38,6003.38,9224,237,1151,
2004-11-17_11:25,6002.02,6002.02,6002.02,6002.02,6084,142,1151,
2004-11-17_11:26,6010.47,6010.47,6010.47,6010.47,6751,164,1140,
2004-11-17_11:27,6001.47,6001.47,6001.47,6001.47,9907,318,1337,
2004-11-17_11:28,6001.57,6001.57,6001.57,6001.57,6611,154,1100,
2004-11-17_11:29,6004.69,6004.69,6004.69,6004.69,8065,244,1388,
2004-11-17_11:30,6002.42,6002.42,6002.42,6002.42,8367,193,1181,
2004-11-17_11:31,6005.00,6005.00,6005.00,6005.00,7857,179,1125,
2004-11-17_11:32,6003.75,6003.75,6003.75,6003.75,7447,191,1201,
2004-11-17_11:33,6003.09,6003.09,6003.09,6003.09,8299,218,1203,
2004-11-17_11:34,6006.07,6006.07,6006.07,6006.07,6887,194,1232,
2004-11-17_11:35,6002.56,6002.56,6002.56,6002.56,5533,141,1129,
2004-11-17_11:36,6004.32,6004.32,6004.32,6004.32,5476,123,963,
2004-11-17_11:37,6001.00,6001.00,6001.00,6001.00,8141,209,1170,
2004-11-17_11:38,5999.71,5999.71,5999.71,5999.71,8962,217,1381,
2004-11-17_11:39,6000.32,6000.32,6000.32,6000.32,7715,186,1341,
2004-11-17_11:40,5999.55,5999.55,5999.55,5999.55,12031,230,1575,
2004-11-17_11:41,6001.33,6001.33,6001.33,6001.33,7590,196,1383,
2004-11-17_11:42,5998.01,5998.01,5998.01,5998.01,7128,184,1356,
2004-11-17_11:43,5996.27,5996.27,5996.27,5996.27,6714,145,1169,
2004-11-17_11:44,6000.16,6000.16,6000.16,6000.16,9724,262,1610,
2004-11-17_11:45,5993.85,5993.85,5993.85,5993.85,11365,280,1417,
2004-11-17_11:46,5997.64,5997.64,5997.64,5997.64,11587,293,1720,
2004-11-17_11:47,6002.91,6002.91,6002.91,6002.91,11585,302,1832,
2004-11-17_11:48,5997.77,5997.77,5997.77,5997.77,10898,273,1695,
2004-11-17_11:49,5997.88,5997.88,5997.88,5997.88,10549,252,1508,
2004-11-17_11:50,6000.96,6000.96,6000.96,6000.96,9792,243,1709,
2004-11-17_11:51,6000.76,6000.76,6000.76,6000.76,7700,185,1431,
2004-11-17_11:52,5998.52,5998.52,5998.52,5998.52,11794,273,1718,
2004-11-17_11:53,5994.35,5994.35,5994.35,5994.35,7647,214,1319,
2004-11-17_11:54,5994.88,5994.88,5994.88,5994.88,7994,211,1189,
2004-11-17_11:55,5994.17,5994.17,5994.17,5994.17,7789,193,1284,
2004-11-17_11:56,5993.08,5993.08,5993.08,5993.08,10316,267,1284,
2004-11-17_11:57,6001.32,6001.32,6001.32,6001.32,11239,296,1595,
2004-11-17_11:58,5996.69,5996.69,5996.69,5996.69,10527,316,1611,
2004-11-17_11:59,5997.21,5997.21,5997.21,5997.21,9141,248,1485,
2004-11-17_12:00,5995.21,5995.21,5995.21,5995.21,11988,280,1633,
2004-11-17_12:01,6000.03,6000.03,6000.03,6000.03,9078,248,1433,
2004-11-17_12:02,5999.79,5999.79,5999.79,5999.79,11023,327,1554,
2004-11-17_12:03,5999.54,5999.54,5999.54,5999.54,10489,281,1734,
2004-11-17_12:04,6000.32,6000.32,6000.32,6000.32,6835,150,1161,
2004-11-17_12:05,5999.44,5999.44,5999.44,5999.44,6097,144,1016,
2004-11-17_12:06,6001.04,6001.04,6001.04,6001.04,12495,294,1520,
2004-11-17_12:07,5999.83,5999.83,5999.83,5999.83,6149,169,1186,
2004-11-17_12:08,6000.75,6000.75,6000.75,6000.75,5888,132,1013,
2004-11-17_12:09,6003.02,6003.02,6003.02,6003.02,7903,203,1288,
2004-11-17_12:10,6004.17,6004.17,6004.17,6004.17,10380,270,1418,
2004-11-17_12:11,6003.14,6003.14,6003.14,6003.14,7969,212,1285,
2004-11-17_12:12,6005.44,6005.44,6005.44,6005.44,7417,186,1384,
2004-11-17_12:13,6003.48,6003.48,6003.48,6003.48,7845,205,1416,
2004-11-17_12:14,6004.80,6004.80,6004.80,6004.80,10810,275,1779,
2004-11-17_12:15,6009.37,6009.37,6009.37,6009.37,14352,331,2199,
2004-11-17_12:16,6007.11,6007.11,6007.11,6007.11,26104,781,4214,
2004-11-17_12:17,6011.25,6011.25,6011.25,6011.25,28073,843,4751,
2004-11-17_12:18,6018.02,6018.02,6018.02,6018.02,14500,338,2310,
2004-11-17_12:19,6016.51,6016.51,6016.51,6016.51,17401,394,2654,
2004-11-17_12:20,6019.21,6019.21,6019.21,6019.21,18171,401,2664,
2004-11-17_12:21,6016.74,6016.74,6016.74,6016.74,11565,269,1908,
2004-11-17_12:22,6017.87,6017.87,6017.87,6017.87,12237,299,2081,
2004-11-17_12:23,6014.52,6014.52,6014.52,6014.52,9556,241,1843,
2004-11-17_12:24,6012.27,6012.27,6012.27,6012.27,9158,225,1617,
2004-11-17_12:25,6011.87,6011.87,6011.87,6011.87,8369,198,1547,
2004-11-17_12:26,6008.09,6008.09,6008.09,6008.09,9346,215,1573,
2004-11-17_12:27,6007.60,6007.60,6007.60,6007.60,7935,182,1501,
2004-11-17_12:28,6009.55,6009.55,6009.55,6009.55,7493,174,1402,
2004-11-17_12:29,6009.18,6009.18,6009.18,6009.18,11291,263,1655,
2004-11-17_12:30,6012.93,6012.93,6012.93,6012.93,8111,188,1311,
2004-11-17_12:31,6013.52,6013.52,6013.52,6013.52,7710,178,1346,
2004-11-17_12:32,6010.48,6010.48,6010.48,6010.48,6754,160,1282,
2004-11-17_12:33,6008.49,6008.49,6008.49,6008.49,7433,180,1417,
2004-11-17_12:34,6012.40,6012.40,6012.40,6012.40,8357,171,1290,
2004-11-17_12:35,6012.61,6012.61,6012.61,6012.61,8953,227,1391,
2004-11-17_12:36,6011.59,6011.59,6011.59,6011.59,10446,253,1550,
2004-11-17_12:37,6011.81,6011.81,6011.81,6011.81,9153,222,1464,
2004-11-17_12:38,6007.85,6007.85,6007.85,6007.85,7783,194,1418,
2004-11-17_12:39,6008.55,6008.55,6008.55,6008.55,7256,229,1247,
2004-11-17_12:40,6005.82,6005.82,6005.82,6005.82,7366,206,1435,
2004-11-17_12:41,6009.86,6009.86,6009.86,6009.86,11726,225,1652,
2004-11-17_12:42,6010.55,6010.55,6010.55,6010.55,9673,234,1623,
2004-11-17_12:43,6015.40,6015.40,6015.40,6015.40,12627,281,1471,
2004-11-17_12:44,6008.26,6008.26,6008.26,6008.26,13972,265,1757,
2004-11-17_12:45,6012.15,6012.15,6012.15,6012.15,11981,240,1983,
2004-11-17_12:46,6008.72,6008.72,6008.72,6008.72,12877,264,2129,
2004-11-17_12:47,6007.66,6007.66,6007.66,6007.66,9011,175,1629,
2004-11-17_12:48,6011.55,6011.55,6011.55,6011.55,14873,400,2069,
2004-11-17_12:49,6009.74,6009.74,6009.74,6009.74,11444,274,1776,
2004-11-17_12:50,6009.20,6009.20,6009.20,6009.20,10319,266,1690,
2004-11-17_12:51,6007.82,6007.82,6007.82,6007.82,9752,249,1534,
2004-11-17_12:52,6006.35,6006.35,6006.35,6006.35,9388,239,1425,
2004-11-17_12:53,6003.77,6003.77,6003.77,6003.77,7882,250,1478,
2004-11-17_12:54,6009.01,6009.01,6009.01,6009.01,14165,391,1834,
2004-11-17_12:55,6009.07,6009.07,6009.07,6009.07,14272,361,1941,
2004-11-17_12:56,6012.57,6012.57,6012.57,6012.57,13101,261,1958,
2004-11-17_12:57,6008.18,6008.18,6008.18,6008.18,14179,289,2107,
2004-11-17_12:58,6013.37,6013.37,6013.37,6013.37,13127,285,2236,
2004-11-17_12:59,6014.14,6014.14,6014.14,6014.14,14275,298,2239,
2004-11-17_13:00,6014.99,6014.99,6014.99,6014.99,13186,290,2185,
2004-11-17_13:01,6012.03,6012.03,6012.03,6012.03,18892,404,2746,
2004-11-17_13:02,6016.79,6016.79,6016.79,6016.79,19986,499,2986,
2004-11-17_13:03,6016.85,6016.85,6016.85,6016.85,22978,527,2897,
2004-11-17_13:04,6015.63,6015.63,6015.63,6015.63,14966,339,2688,
2004-11-17_13:05,6015.26,6015.26,6015.26,6015.26,18420,411,2805,
2004-11-17_13:06,6015.97,6015.97,6015.97,6015.97,16085,354,2538,
2004-11-17_13:07,6021.84,6021.84,6021.84,6021.84,15391,332,2534,
2004-11-17_13:08,6011.21,6011.21,6011.21,6011.21,14527,314,2299,
2004-11-17_13:09,6018.73,6018.73,6018.73,6018.73,13681,316,2374,
2004-11-17_13:10,6018.59,6018.59,6018.59,6018.59,19714,493,2962,
2004-11-17_13:11,6020.61,6020.61,6020.61,6020.61,18896,463,2788,
2004-11-17_13:12,6021.63,6021.63,6021.63,6021.63,15811,488,2634,
2004-11-17_13:13,6019.63,6019.63,6019.63,6019.63,15964,367,2568,
2004-11-17_13:14,6019.99,6019.99,6019.99,6019.99,13794,331,2413,
2004-11-17_13:15,6019.29,6019.29,6019.29,6019.29,22692,508,3134,
2004-11-17_13:16,6021.15,6021.15,6021.15,6021.15,16976,347,2875,
2004-11-17_13:17,6014.35,6014.35,6014.35,6014.35,18759,429,3175,
2004-11-17_13:18,6019.45,6019.45,6019.45,6019.45,17511,392,2869,
2004-11-17_13:19,6016.67,6016.67,6016.67,6016.67,20527,427,3192,
2004-11-17_13:20,6017.95,6017.95,6017.95,6017.95,18837,426,3018,
2004-11-17_13:21,6022.84,6022.84,6022.84,6022.84,23048,533,3570,
2004-11-17_13:22,6023.26,6023.26,6023.26,6023.26,22879,584,3558,
2004-11-17_13:23,6021.17,6021.17,6021.17,6021.17,22795,487,3564,
2004-11-17_13:24,6019.72,6019.72,6019.72,6019.72,26151,572,4069,
2004-11-17_13:25,6018.39,6018.39,6018.39,6018.39,24583,546,4557,
2004-11-17_13:26,6018.39,6018.39,6018.39,6018.39,0,0,0,
2004-11-17_13:27,6018.39,6018.39,6018.39,6018.39,0,0,0,
2004-11-17_13:28,6018.39,6018.39,6018.39,6018.39,0,0,0,
2004-11-17_13:29,6018.39,6018.39,6018.39,6018.39,0,0,0,
2004-11-17_13:30,6028.68,6028.68,6028.68,6028.68,202128,4545,30721,
2004-11-18_09:01,6063.56,6063.56,6063.56,6063.56,165159,4037,24747,
2004-11-18_09:02,6064.67,6064.67,6064.67,6064.67,47957,1240,7317,
2004-11-18_09:03,6053.92,6053.92,6053.92,6053.92,50354,1268,7661,
2004-11-18_09:04,6056.53,6056.53,6056.53,6056.53,50069,1363,7490,
2004-11-18_09:05,6052.38,6052.38,6052.38,6052.38,43045,1046,7107,
2004-11-18_09:06,6052.19,6052.19,6052.19,6052.19,35798,864,6083,
2004-11-18_09:07,6053.77,6053.77,6053.77,6053.77,33470,855,6101,
2004-11-18_09:08,6057.53,6057.53,6057.53,6057.53,42269,1087,6796,
2004-11-18_09:09,6060.89,6060.89,6060.89,6060.89,46497,1111,7447,
2004-11-18_09:10,6067.76,6067.76,6067.76,6067.76,45553,1195,7253,
2004-11-18_09:11,6069.68,6069.68,6069.68,6069.68,54640,1437,7881,
2004-11-18_09:12,6074.82,6074.82,6074.82,6074.82,45147,1147,7161,
2004-11-18_09:13,6068.07,6068.07,6068.07,6068.07,41804,1027,6424,
2004-11-18_09:14,6068.18,6068.18,6068.18,6068.18,39791,1036,6413,
2004-11-18_09:15,6066.99,6066.99,6066.99,6066.99,37755,952,5939,
2004-11-18_09:16,6064.04,6064.04,6064.04,6064.04,37204,884,6065,
2004-11-18_09:17,6065.24,6065.24,6065.24,6065.24,29559,666,5175,
2004-11-18_09:18,6063.37,6063.37,6063.37,6063.37,26498,616,4572,
2004-11-18_09:19,6057.05,6057.05,6057.05,6057.05,29467,640,5286,
2004-11-18_09:20,6057.90,6057.90,6057.90,6057.90,26335,630,4987,
2004-11-18_09:21,6058.86,6058.86,6058.86,6058.86,25310,580,4626,
2004-11-18_09:22,6061.35,6061.35,6061.35,6061.35,28976,684,4784,
2004-11-18_09:23,6060.99,6060.99,6060.99,6060.99,26255,551,4582,
2004-11-18_09:24,6063.32,6063.32,6063.32,6063.32,23858,516,4228,
2004-11-18_09:25,6065.92,6065.92,6065.92,6065.92,25686,589,4366,
2004-11-18_09:26,6066.01,6066.01,6066.01,6066.01,25965,607,4703,
2004-11-18_09:27,6063.56,6063.56,6063.56,6063.56,28707,698,4530,
2004-11-18_09:28,6061.08,6061.08,6061.08,6061.08,26813,649,4457,
2004-11-18_09:29,6065.82,6065.82,6065.82,6065.82,22948,505,3968,
2004-11-18_09:30,6060.44,6060.44,6060.44,6060.44,21720,488,3832,
2004-11-18_09:31,6059.91,6059.91,6059.91,6059.91,22010,498,3650,
2004-11-18_09:32,6052.82,6052.82,6052.82,6052.82,20556,422,3488,
2004-11-18_09:33,6053.28,6053.28,6053.28,6053.28,21671,512,3621,
2004-11-18_09:34,6048.04,6048.04,6048.04,6048.04,19384,433,3504,
2004-11-18_09:35,6043.77,6043.77,6043.77,6043.77,27210,562,4121,
2004-11-18_09:36,6040.97,6040.97,6040.97,6040.97,25068,572,4365,
2004-11-18_09:37,6035.36,6035.36,6035.36,6035.36,25051,543,4236,
2004-11-18_09:38,6040.86,6040.86,6040.86,6040.86,25367,545,4477,
2004-11-18_09:39,6038.19,6038.19,6038.19,6038.19,24920,619,4145,
2004-11-18_09:40,6035.98,6035.98,6035.98,6035.98,24682,606,4221,
2004-11-18_09:41,6041.89,6041.89,6041.89,6041.89,22967,628,4153,
2004-11-18_09:42,6044.38,6044.38,6044.38,6044.38,20211,523,3943,
2004-11-18_09:43,6042.84,6042.84,6042.84,6042.84,21598,508,3803,
2004-11-18_09:44,6042.47,6042.47,6042.47,6042.47,21042,530,3777,
2004-11-18_09:45,6049.16,6049.16,6049.16,6049.16,19610,512,3479,
2004-11-18_09:46,6049.89,6049.89,6049.89,6049.89,15779,402,3165,
2004-11-18_09:47,6048.95,6048.95,6048.95,6048.95,15727,371,3109,
2004-11-18_09:48,6050.22,6050.22,6050.22,6050.22,14613,332,2997,
2004-11-18_09:49,6048.46,6048.46,6048.46,6048.46,14174,372,2920,
2004-11-18_09:50,6047.84,6047.84,6047.84,6047.84,18163,417,3047,
2004-11-18_09:51,6049.47,6049.47,6049.47,6049.47,16083,364,2898,
2004-11-18_09:52,6048.16,6048.16,6048.16,6048.16,13720,403,2697,
2004-11-18_09:53,6049.82,6049.82,6049.82,6049.82,10355,293,2229,
2004-11-18_09:54,6050.86,6050.86,6050.86,6050.86,11659,291,2316,
2004-11-18_09:55,6052.56,6052.56,6052.56,6052.56,12830,320,2584,
2004-11-18_09:56,6051.68,6051.68,6051.68,6051.68,12058,293,2451,
2004-11-18_09:57,6049.75,6049.75,6049.75,6049.75,12410,280,2492,
2004-11-18_09:58,6055.16,6055.16,6055.16,6055.16,12296,277,2558,
2004-11-18_09:59,6050.81,6050.81,6050.81,6050.81,11511,245,2388,
2004-11-18_10:00,6048.93,6048.93,6048.93,6048.93,12326,255,2316,
2004-11-18_10:01,6053.13,6053.13,6053.13,6053.13,11449,253,2272,
2004-11-18_10:02,6048.40,6048.40,6048.40,6048.40,11079,236,2103,
2004-11-18_10:03,6048.61,6048.61,6048.61,6048.61,9700,225,1979,
2004-11-18_10:04,6049.10,6049.10,6049.10,6049.10,13436,295,2389,
2004-11-18_10:05,6050.21,6050.21,6050.21,6050.21,16261,305,2570,
2004-11-18_10:06,6058.45,6058.45,6058.45,6058.45,18409,339,3086,
2004-11-18_10:07,6053.36,6053.36,6053.36,6053.36,15484,273,2493,
2004-11-18_10:08,6054.19,6054.19,6054.19,6054.19,17085,337,3035,
2004-11-18_10:09,6058.74,6058.74,6058.74,6058.74,16488,355,2851,
2004-11-18_10:10,6058.64,6058.64,6058.64,6058.64,17195,360,3189,
2004-11-18_10:11,6057.71,6057.71,6057.71,6057.71,15005,294,3023,
2004-11-18_10:12,6055.45,6055.45,6055.45,6055.45,14395,301,2847,
2004-11-18_10:13,6056.43,6056.43,6056.43,6056.43,14591,317,2698,
2004-11-18_10:14,6053.77,6053.77,6053.77,6053.77,13611,302,2610,
2004-11-18_10:15,6053.87,6053.87,6053.87,6053.87,14857,334,2464,
2004-11-18_10:16,6057.45,6057.45,6057.45,6057.45,14076,292,2661,
2004-11-18_10:17,6061.43,6061.43,6061.43,6061.43,15308,314,2872,
2004-11-18_10:18,6058.52,6058.52,6058.52,6058.52,16917,329,2953,
2004-11-18_10:19,6063.36,6063.36,6063.36,6063.36,14711,303,2563,
2004-11-18_10:20,6065.75,6065.75,6065.75,6065.75,16764,346,3005,
2004-11-18_10:21,6063.40,6063.40,6063.40,6063.40,25280,654,4051,
2004-11-18_10:22,6068.79,6068.79,6068.79,6068.79,28972,805,5031,
2004-11-18_10:23,6075.22,6075.22,6075.22,6075.22,27404,675,4663,
2004-11-18_10:24,6070.34,6070.34,6070.34,6070.34,32627,795,4994,
2004-11-18_10:25,6075.34,6075.34,6075.34,6075.34,29419,692,4999,
2004-11-18_10:26,6073.24,6073.24,6073.24,6073.24,26144,659,4644,
2004-11-18_10:27,6076.46,6076.46,6076.46,6076.46,23220,738,4393,
2004-11-18_10:28,6084.57,6084.57,6084.57,6084.57,22044,632,4081,
2004-11-18_10:29,6083.56,6083.56,6083.56,6083.56,23264,661,4140,
2004-11-18_10:30,6081.11,6081.11,6081.11,6081.11,24609,591,4602,
2004-11-18_10:31,6085.77,6085.77,6085.77,6085.77,19807,460,3869,
2004-11-18_10:32,6088.12,6088.12,6088.12,6088.12,18040,449,3504,
2004-11-18_10:33,6086.62,6086.62,6086.62,6086.62,21741,525,3566,
2004-11-18_10:34,6082.18,6082.18,6082.18,6082.18,19515,495,3190,
2004-11-18_10:35,6082.35,6082.35,6082.35,6082.35,17919,441,3293,
2004-11-18_10:36,6080.52,6080.52,6080.52,6080.52,18202,447,2952,
2004-11-18_10:37,6081.03,6081.03,6081.03,6081.03,18270,437,3117,
2004-11-18_10:38,6078.91,6078.91,6078.91,6078.91,14164,340,2744,
2004-11-18_10:39,6075.15,6075.15,6075.15,6075.15,15207,406,2645,
2004-11-18_10:40,6071.82,6071.82,6071.82,6071.82,14742,346,2443,
2004-11-18_10:41,6072.99,6072.99,6072.99,6072.99,15598,363,2820,
2004-11-18_10:42,6069.22,6069.22,6069.22,6069.22,12815,298,2396,
2004-11-18_10:43,6067.83,6067.83,6067.83,6067.83,15094,383,2391,
2004-11-18_10:44,6060.87,6060.87,6060.87,6060.87,19569,567,2786,
2004-11-18_10:45,6058.51,6058.51,6058.51,6058.51,20100,421,2914,
2004-11-18_10:46,6057.20,6057.20,6057.20,6057.20,15092,337,2473,
2004-11-18_10:47,6058.26,6058.26,6058.26,6058.26,16729,435,2597,
2004-11-18_10:48,6061.54,6061.54,6061.54,6061.54,9263,201,1835,
2004-11-18_10:49,6062.95,6062.95,6062.95,6062.95,9163,229,1763,
2004-11-18_10:50,6063.26,6063.26,6063.26,6063.26,8333,184,1719,
2004-11-18_10:51,6068.85,6068.85,6068.85,6068.85,9070,211,1838,
2004-11-18_10:52,6063.41,6063.41,6063.41,6063.41,10227,216,1667,
2004-11-18_10:53,6062.27,6062.27,6062.27,6062.27,8949,196,1605,
2004-11-18_10:54,6062.68,6062.68,6062.68,6062.68,7408,157,1484,
2004-11-18_10:55,6060.55,6060.55,6060.55,6060.55,8816,190,1676,
2004-11-18_10:56,6061.92,6061.92,6061.92,6061.92,7265,174,1401,
2004-11-18_10:57,6061.50,6061.50,6061.50,6061.50,8262,178,1439,
2004-11-18_10:58,6061.28,6061.28,6061.28,6061.28,8376,184,1492,
2004-11-18_10:59,6059.33,6059.33,6059.33,6059.33,9569,220,1655,
2004-11-18_11:00,6061.25,6061.25,6061.25,6061.25,9120,216,1429,
2004-11-18_11:01,6065.87,6065.87,6065.87,6065.87,11118,231,1447,
2004-11-18_11:02,6064.81,6064.81,6064.81,6064.81,10385,256,1511,
2004-11-18_11:03,6062.63,6062.63,6062.63,6062.63,9267,239,1522,
2004-11-18_11:04,6062.62,6062.62,6062.62,6062.62,7771,189,1444,
2004-11-18_11:05,6057.81,6057.81,6057.81,6057.81,8084,211,1328,
2004-11-18_11:06,6057.99,6057.99,6057.99,6057.99,7349,194,1415,
2004-11-18_11:07,6057.91,6057.91,6057.91,6057.91,10613,247,1585,
2004-11-18_11:08,6060.43,6060.43,6060.43,6060.43,6986,173,1387,
2004-11-18_11:09,6058.90,6058.90,6058.90,6058.90,6975,169,1323,
2004-11-18_11:10,6054.55,6054.55,6054.55,6054.55,9018,247,1480,
2004-11-18_11:11,6057.07,6057.07,6057.07,6057.07,10704,234,1710,
2004-11-18_11:12,6053.81,6053.81,6053.81,6053.81,9488,269,1771,
2004-11-18_11:13,6051.00,6051.00,6051.00,6051.00,9403,303,1921,
2004-11-18_11:14,6055.40,6055.40,6055.40,6055.40,10308,284,1553,
2004-11-18_11:15,6052.78,6052.78,6052.78,6052.78,9226,228,1729,
2004-11-18_11:16,6051.71,6051.71,6051.71,6051.71,8908,205,1548,
2004-11-18_11:17,6050.19,6050.19,6050.19,6050.19,8023,189,1473,
2004-11-18_11:18,6052.26,6052.26,6052.26,6052.26,8731,215,1409,
2004-11-18_11:19,6050.64,6050.64,6050.64,6050.64,8767,232,1563,
2004-11-18_11:20,6052.14,6052.14,6052.14,6052.14,8396,180,1368,
2004-11-18_11:21,6057.00,6057.00,6057.00,6057.00,7377,189,1403,
2004-11-18_11:22,6055.88,6055.88,6055.88,6055.88,9707,290,1496,
2004-11-18_11:23,6053.93,6053.93,6053.93,6053.93,8881,263,1477,
2004-11-18_11:24,6053.45,6053.45,6053.45,6053.45,8685,225,1550,
2004-11-18_11:25,6059.18,6059.18,6059.18,6059.18,8636,195,1451,
2004-11-18_11:26,6056.12,6056.12,6056.12,6056.12,7253,197,1287,
2004-11-18_11:27,6058.19,6058.19,6058.19,6058.19,5494,137,1121,
2004-11-18_11:28,6056.23,6056.23,6056.23,6056.23,5536,118,1182,
2004-11-18_11:29,6056.89,6056.89,6056.89,6056.89,5274,132,1069,
2004-11-18_11:30,6057.22,6057.22,6057.22,6057.22,6172,128,1110,
2004-11-18_11:31,6060.32,6060.32,6060.32,6060.32,5725,139,1048,
2004-11-18_11:32,6062.32,6062.32,6062.32,6062.32,5800,151,1126,
2004-11-18_11:33,6059.47,6059.47,6059.47,6059.47,8387,223,1479,
2004-11-18_11:34,6061.85,6061.85,6061.85,6061.85,10051,237,1665,
2004-11-18_11:35,6059.53,6059.53,6059.53,6059.53,7380,180,1452,
2004-11-18_11:36,6060.92,6060.92,6060.92,6060.92,7165,181,1436,
2004-11-18_11:37,6060.74,6060.74,6060.74,6060.74,5839,135,1117,
2004-11-18_11:38,6062.01,6062.01,6062.01,6062.01,7347,171,1251,
2004-11-18_11:39,6062.46,6062.46,6062.46,6062.46,6697,152,1177,
2004-11-18_11:40,6067.01,6067.01,6067.01,6067.01,6524,140,1071,
2004-11-18_11:41,6063.54,6063.54,6063.54,6063.54,6305,150,1245,
2004-11-18_11:42,6062.98,6062.98,6062.98,6062.98,9747,224,1912,
2004-11-18_11:43,6060.90,6060.90,6060.90,6060.90,7475,152,1272,
2004-11-18_11:44,6064.03,6064.03,6064.03,6064.03,6492,148,1208,
2004-11-18_11:45,6060.86,6060.86,6060.86,6060.86,7457,207,1390,
2004-11-18_11:46,6062.30,6062.30,6062.30,6062.30,7754,179,1335,
2004-11-18_11:47,6062.50,6062.50,6062.50,6062.50,7321,169,1253,
2004-11-18_11:48,6062.99,6062.99,6062.99,6062.99,5688,135,1017,
2004-11-18_11:49,6068.64,6068.64,6068.64,6068.64,7353,162,1352,
2004-11-18_11:50,6060.38,6060.38,6060.38,6060.38,6496,152,1135,
2004-11-18_11:51,6064.17,6064.17,6064.17,6064.17,6899,157,1295,
2004-11-18_11:52,6061.51,6061.51,6061.51,6061.51,5878,143,1134,
2004-11-18_11:53,6064.71,6064.71,6064.71,6064.71,6809,163,1145,
2004-11-18_11:54,6064.09,6064.09,6064.09,6064.09,6435,140,1183,
2004-11-18_11:55,6064.39,6064.39,6064.39,6064.39,6787,146,1202,
2004-11-18_11:56,6063.69,6063.69,6063.69,6063.69,5780,163,1128,
2004-11-18_11:57,6060.19,6060.19,6060.19,6060.19,5839,154,1124,
2004-11-18_11:58,6054.56,6054.56,6054.56,6054.56,5314,121,1045,
2004-11-18_11:59,6057.19,6057.19,6057.19,6057.19,5912,195,1075,
2004-11-18_12:00,6059.00,6059.00,6059.00,6059.00,9755,297,1477,
2004-11-18_12:01,6057.72,6057.72,6057.72,6057.72,9947,302,1386,
2004-11-18_12:02,6055.90,6055.90,6055.90,6055.90,7800,186,1313,
2004-11-18_12:03,6054.39,6054.39,6054.39,6054.39,10210,244,1605,
2004-11-18_12:04,6050.21,6050.21,6050.21,6050.21,9328,206,1658,
2004-11-18_12:05,6048.25,6048.25,6048.25,6048.25,7966,192,1539,
2004-11-18_12:06,6044.88,6044.88,6044.88,6044.88,10045,235,1791,
2004-11-18_12:07,6052.33,6052.33,6052.33,6052.33,11080,251,1889,
2004-11-18_12:08,6051.80,6051.80,6051.80,6051.80,10697,245,1865,
2004-11-18_12:09,6052.63,6052.63,6052.63,6052.63,9519,222,1820,
2004-11-18_12:10,6048.04,6048.04,6048.04,6048.04,8135,198,1547,
2004-11-18_12:11,6043.64,6043.64,6043.64,6043.64,8605,203,1409,
2004-11-18_12:12,6041.33,6041.33,6041.33,6041.33,12284,394,1507,
2004-11-18_12:13,6045.38,6045.38,6045.38,6045.38,9010,208,1530,
2004-11-18_12:14,6039.82,6039.82,6039.82,6039.82,10947,254,1727,
2004-11-18_12:15,6048.84,6048.84,6048.84,6048.84,8661,173,1503,
2004-11-18_12:16,6043.05,6043.05,6043.05,6043.05,8798,207,1429,
2004-11-18_12:17,6048.10,6048.10,6048.10,6048.10,9481,204,1528,
2004-11-18_12:18,6042.62,6042.62,6042.62,6042.62,10632,186,1435,
2004-11-18_12:19,6043.49,6043.49,6043.49,6043.49,7874,185,1223,
2004-11-18_12:20,6043.98,6043.98,6043.98,6043.98,10263,221,1616,
2004-11-18_12:21,6045.87,6045.87,6045.87,6045.87,17338,407,2540,
2004-11-18_12:22,6047.51,6047.51,6047.51,6047.51,10503,257,1865,
2004-11-18_12:23,6047.53,6047.53,6047.53,6047.53,9145,211,1642,
2004-11-18_12:24,6054.23,6054.23,6054.23,6054.23,7587,185,1472,
2004-11-18_12:25,6052.97,6052.97,6052.97,6052.97,7409,165,1290,
2004-11-18_12:26,6051.40,6051.40,6051.40,6051.40,7031,177,1156,
2004-11-18_12:27,6052.98,6052.98,6052.98,6052.98,7851,227,1292,
2004-11-18_12:28,6048.16,6048.16,6048.16,6048.16,7056,172,1299,
2004-11-18_12:29,6052.30,6052.30,6052.30,6052.30,4956,117,967,
2004-11-18_12:30,6053.04,6053.04,6053.04,6053.04,6400,136,1154,
2004-11-18_12:31,6046.26,6046.26,6046.26,6046.26,5364,120,1031,
2004-11-18_12:32,6052.53,6052.53,6052.53,6052.53,6626,157,1120,
2004-11-18_12:33,6053.82,6053.82,6053.82,6053.82,5454,121,1113,
2004-11-18_12:34,6050.51,6050.51,6050.51,6050.51,5859,131,1095,
2004-11-18_12:35,6051.35,6051.35,6051.35,6051.35,7733,181,1231,
2004-11-18_12:36,6052.76,6052.76,6052.76,6052.76,9316,188,1430,
2004-11-18_12:37,6050.09,6050.09,6050.09,6050.09,6799,139,1158,
2004-11-18_12:38,6043.04,6043.04,6043.04,6043.04,6191,138,1093,
2004-11-18_12:39,6048.43,6048.43,6048.43,6048.43,5693,139,1128,
2004-11-18_12:40,6041.38,6041.38,6041.38,6041.38,11089,235,1598,
2004-11-18_12:41,6045.92,6045.92,6045.92,6045.92,11185,251,1936,
2004-11-18_12:42,6044.27,6044.27,6044.27,6044.27,9874,251,1824,
2004-11-18_12:43,6042.55,6042.55,6042.55,6042.55,8540,229,1672,
2004-11-18_12:44,6040.48,6040.48,6040.48,6040.48,7630,169,1528,
2004-11-18_12:45,6040.74,6040.74,6040.74,6040.74,9553,221,1782,
2004-11-18_12:46,6041.52,6041.52,6041.52,6041.52,8289,222,1584,
2004-11-18_12:47,6041.17,6041.17,6041.17,6041.17,8495,226,1665,
2004-11-18_12:48,6043.83,6043.83,6043.83,6043.83,8646,206,1624,
2004-11-18_12:49,6038.26,6038.26,6038.26,6038.26,8151,209,1601,
2004-11-18_12:50,6038.44,6038.44,6038.44,6038.44,8345,178,1453,
2004-11-18_12:51,6037.52,6037.52,6037.52,6037.52,7974,193,1443,
2004-11-18_12:52,6037.50,6037.50,6037.50,6037.50,7734,206,1482,
2004-11-18_12:53,6038.03,6038.03,6038.03,6038.03,9360,206,1565,
2004-11-18_12:54,6039.15,6039.15,6039.15,6039.15,8945,198,1518,
2004-11-18_12:55,6041.85,6041.85,6041.85,6041.85,11859,280,2154,
2004-11-18_12:56,6040.92,6040.92,6040.92,6040.92,8415,193,1681,
2004-11-18_12:57,6042.56,6042.56,6042.56,6042.56,8812,208,1630,
2004-11-18_12:58,6040.97,6040.97,6040.97,6040.97,8666,243,1727,
2004-11-18_12:59,6047.84,6047.84,6047.84,6047.84,10089,250,1910,
2004-11-18_13:00,6042.73,6042.73,6042.73,6042.73,9092,210,1771,
2004-11-18_13:01,6043.44,6043.44,6043.44,6043.44,9756,249,1701,
2004-11-18_13:02,6041.86,6041.86,6041.86,6041.86,8522,201,1567,
2004-11-18_13:03,6044.64,6044.64,6044.64,6044.64,9319,213,1934,
2004-11-18_13:04,6041.79,6041.79,6041.79,6041.79,9716,224,1670,
2004-11-18_13:05,6042.52,6042.52,6042.52,6042.52,11773,266,2140,
2004-11-18_13:06,6043.09,6043.09,6043.09,6043.09,21021,625,2465,
2004-11-18_13:07,6051.75,6051.75,6051.75,6051.75,16193,376,2571,
2004-11-18_13:08,6046.18,6046.18,6046.18,6046.18,14796,349,2629,
2004-11-18_13:09,6046.30,6046.30,6046.30,6046.30,15229,404,2549,
2004-11-18_13:10,6051.77,6051.77,6051.77,6051.77,10950,254,1955,
2004-11-18_13:11,6048.31,6048.31,6048.31,6048.31,13118,283,2265,
2004-11-18_13:12,6057.72,6057.72,6057.72,6057.72,11474,291,2184,
2004-11-18_13:13,6055.59,6055.59,6055.59,6055.59,14956,329,2368,
2004-11-18_13:14,6050.25,6050.25,6050.25,6050.25,11339,261,2184,
2004-11-18_13:15,6048.47,6048.47,6048.47,6048.47,13720,358,2511,
2004-11-18_13:16,6050.26,6050.26,6050.26,6050.26,15673,380,2590,
2004-11-18_13:17,6047.34,6047.34,6047.34,6047.34,15687,419,2842,
2004-11-18_13:18,6055.56,6055.56,6055.56,6055.56,14009,318,2617,
2004-11-18_13:19,6047.93,6047.93,6047.93,6047.93,17048,389,3106,
2004-11-18_13:20,6053.52,6053.52,6053.52,6053.52,19473,476,3567,
2004-11-18_13:21,6054.34,6054.34,6054.34,6054.34,16963,434,3207,
2004-11-18_13:22,6055.17,6055.17,6055.17,6055.17,18430,470,3493,
2004-11-18_13:23,6051.32,6051.32,6051.32,6051.32,19213,458,3548,
2004-11-18_13:24,6054.14,6054.14,6054.14,6054.14,25880,624,4472,
2004-11-18_13:25,6045.50,6045.50,6045.50,6045.50,26287,618,4538,
2004-11-18_13:26,6045.49,6045.49,6045.49,6045.49,0,0,0,
2004-11-18_13:27,6045.49,6045.49,6045.49,6045.49,0,0,0,
2004-11-18_13:28,6045.49,6045.49,6045.49,6045.49,0,0,0,
2004-11-18_13:29,6045.49,6045.49,6045.49,6045.49,0,0,0,
2004-11-18_13:30,6049.49,6049.49,6049.49,6049.49,202895,4992,31153,
2004-11-19_09:01,6053.20,6053.20,6053.20,6053.20,89371,2241,14528,
2004-11-19_09:02,6048.41,6048.41,6048.41,6048.41,25720,620,4391,
2004-11-19_09:03,6049.09,6049.09,6049.09,6049.09,24808,539,4602,
2004-11-19_09:04,6042.15,6042.15,6042.15,6042.15,25408,570,4671,
2004-11-19_09:05,6039.86,6039.86,6039.86,6039.86,32754,633,5013,
2004-11-19_09:06,6038.90,6038.90,6038.90,6038.90,30221,652,4780,
2004-11-19_09:07,6036.69,6036.69,6036.69,6036.69,28461,589,5072,
2004-11-19_09:08,6039.19,6039.19,6039.19,6039.19,27567,614,4324,
2004-11-19_09:09,6045.06,6045.06,6045.06,6045.06,33117,648,4663,
2004-11-19_09:10,6049.75,6049.75,6049.75,6049.75,34816,642,4817,
2004-11-19_09:11,6052.61,6052.61,6052.61,6052.61,36189,753,5334,
2004-11-19_09:12,6058.13,6058.13,6058.13,6058.13,40193,847,5726,
2004-11-19_09:13,6061.35,6061.35,6061.35,6061.35,39719,851,5764,
2004-11-19_09:14,6065.40,6065.40,6065.40,6065.40,34691,739,5098,
2004-11-19_09:15,6065.68,6065.68,6065.68,6065.68,30030,685,4737,
2004-11-19_09:16,6062.27,6062.27,6062.27,6062.27,29843,659,4687,
2004-11-19_09:17,6062.01,6062.01,6062.01,6062.01,21705,467,3918,
2004-11-19_09:18,6063.45,6063.45,6063.45,6063.45,20570,484,3753,
2004-11-19_09:19,6057.05,6057.05,6057.05,6057.05,22516,461,3741,
2004-11-19_09:20,6054.94,6054.94,6054.94,6054.94,19569,439,3730,
2004-11-19_09:21,6054.72,6054.72,6054.72,6054.72,21654,451,3734,
2004-11-19_09:22,6052.08,6052.08,6052.08,6052.08,17677,376,3198,
2004-11-19_09:23,6051.35,6051.35,6051.35,6051.35,17544,418,3023,
2004-11-19_09:24,6051.22,6051.22,6051.22,6051.22,17494,371,2988,
2004-11-19_09:25,6048.32,6048.32,6048.32,6048.32,21937,520,3533,
2004-11-19_09:26,6038.92,6038.92,6038.92,6038.92,15317,333,2882,
2004-11-19_09:27,6040.45,6040.45,6040.45,6040.45,20755,410,3412,
2004-11-19_09:28,6037.72,6037.72,6037.72,6037.72,20013,369,3193,
2004-11-19_09:29,6034.76,6034.76,6034.76,6034.76,19865,413,3153,
2004-11-19_09:30,6037.76,6037.76,6037.76,6037.76,17870,385,3091,
2004-11-19_09:31,6035.37,6035.37,6035.37,6035.37,17997,420,3082,
2004-11-19_09:32,6035.36,6035.36,6035.36,6035.36,18207,377,3120,
2004-11-19_09:33,6033.41,6033.41,6033.41,6033.41,14356,325,2816,
2004-11-19_09:34,6035.36,6035.36,6035.36,6035.36,14523,305,2526,
2004-11-19_09:35,6033.43,6033.43,6033.43,6033.43,15192,328,2822,
2004-11-19_09:36,6044.29,6044.29,6044.29,6044.29,16974,372,2934,
2004-11-19_09:37,6037.88,6037.88,6037.88,6037.88,23113,422,3010,
2004-11-19_09:38,6040.09,6040.09,6040.09,6040.09,19605,383,3233,
2004-11-19_09:39,6041.23,6041.23,6041.23,6041.23,21623,389,2999,
2004-11-19_09:40,6047.70,6047.70,6047.70,6047.70,15918,288,2619,
2004-11-19_09:41,6044.63,6044.63,6044.63,6044.63,14738,285,2385,
2004-11-19_09:42,6041.95,6041.95,6041.95,6041.95,12782,261,2146,
2004-11-19_09:43,6035.65,6035.65,6035.65,6035.65,12091,253,2196,
2004-11-19_09:44,6038.95,6038.95,6038.95,6038.95,11395,216,2129,
2004-11-19_09:45,6038.35,6038.35,6038.35,6038.35,13517,235,2107,
2004-11-19_09:46,6036.15,6036.15,6036.15,6036.15,10299,210,1851,
2004-11-19_09:47,6038.13,6038.13,6038.13,6038.13,12328,258,1977,
2004-11-19_09:48,6037.93,6037.93,6037.93,6037.93,11635,211,1864,
2004-11-19_09:49,6038.40,6038.40,6038.40,6038.40,14982,297,2320,
2004-11-19_09:50,6047.47,6047.47,6047.47,6047.47,13124,259,2181,
2004-11-19_09:51,6039.33,6039.33,6039.33,6039.33,12211,287,2187,
2004-11-19_09:52,6040.51,6040.51,6040.51,6040.51,11429,257,2068,
2004-11-19_09:53,6035.84,6035.84,6035.84,6035.84,8331,161,1665,
2004-11-19_09:54,6040.15,6040.15,6040.15,6040.15,7946,172,1556,
2004-11-19_09:55,6047.01,6047.01,6047.01,6047.01,7475,148,1505,
2004-11-19_09:56,6038.07,6038.07,6038.07,6038.07,6953,159,1481,
2004-11-19_09:57,6040.64,6040.64,6040.64,6040.64,7005,148,1453,
2004-11-19_09:58,6040.82,6040.82,6040.82,6040.82,7897,152,1336,
2004-11-19_09:59,6037.38,6037.38,6037.38,6037.38,8231,143,1300,
2004-11-19_10:00,6046.94,6046.94,6046.94,6046.94,8712,169,1517,
2004-11-19_10:01,6038.74,6038.74,6038.74,6038.74,8869,165,1528,
2004-11-19_10:02,6045.62,6045.62,6045.62,6045.62,7394,137,1395,
2004-11-19_10:03,6040.85,6040.85,6040.85,6040.85,10383,206,1730,
2004-11-19_10:04,6045.23,6045.23,6045.23,6045.23,10681,210,1757,
2004-11-19_10:05,6041.21,6041.21,6041.21,6041.21,9035,169,1548,
2004-11-19_10:06,6040.45,6040.45,6040.45,6040.45,8686,172,1733,
2004-11-19_10:07,6041.45,6041.45,6041.45,6041.45,10431,173,1688,
2004-11-19_10:08,6041.28,6041.28,6041.28,6041.28,8539,175,1495,
2004-11-19_10:09,6040.39,6040.39,6040.39,6040.39,8124,156,1486,
2004-11-19_10:10,6040.90,6040.90,6040.90,6040.90,8496,159,1546,
2004-11-19_10:11,6039.72,6039.72,6039.72,6039.72,6539,128,1295,
2004-11-19_10:12,6041.42,6041.42,6041.42,6041.42,6810,133,1177,
2004-11-19_10:13,6040.26,6040.26,6040.26,6040.26,6459,131,1268,
2004-11-19_10:14,6037.71,6037.71,6037.71,6037.71,6620,126,1245,
2004-11-19_10:15,6037.98,6037.98,6037.98,6037.98,7063,136,1353,
2004-11-19_10:16,6037.55,6037.55,6037.55,6037.55,6043,167,1219,
2004-11-19_10:17,6036.86,6036.86,6036.86,6036.86,6969,149,1215,
2004-11-19_10:18,6036.00,6036.00,6036.00,6036.00,7154,151,1356,
2004-11-19_10:19,6037.57,6037.57,6037.57,6037.57,6135,139,1288,
2004-11-19_10:20,6039.83,6039.83,6039.83,6039.83,6959,148,1316,
2004-11-19_10:21,6037.33,6037.33,6037.33,6037.33,6001,136,1270,
2004-11-19_10:22,6037.94,6037.94,6037.94,6037.94,4629,103,982,
2004-11-19_10:23,6037.29,6037.29,6037.29,6037.29,6373,130,1186,
2004-11-19_10:24,6034.67,6034.67,6034.67,6034.67,6182,140,1195,
2004-11-19_10:25,6038.08,6038.08,6038.08,6038.08,8221,190,1284,
2004-11-19_10:26,6038.37,6038.37,6038.37,6038.37,7354,163,1396,
2004-11-19_10:27,6036.59,6036.59,6036.59,6036.59,7961,193,1508,
2004-11-19_10:28,6041.30,6041.30,6041.30,6041.30,8615,179,1374,
2004-11-19_10:29,6043.22,6043.22,6043.22,6043.22,9476,198,1499,
2004-11-19_10:30,6042.72,6042.72,6042.72,6042.72,9142,206,1475,
2004-11-19_10:31,6038.13,6038.13,6038.13,6038.13,10406,229,1687,
2004-11-19_10:32,6039.63,6039.63,6039.63,6039.63,10074,209,1753,
2004-11-19_10:33,6049.72,6049.72,6049.72,6049.72,10482,255,1669,
2004-11-19_10:34,6043.16,6043.16,6043.16,6043.16,14514,404,2053,
2004-11-19_10:35,6050.89,6050.89,6050.89,6050.89,19208,557,2949,
2004-11-19_10:36,6053.08,6053.08,6053.08,6053.08,15327,337,2241,
2004-11-19_10:37,6055.81,6055.81,6055.81,6055.81,15644,317,2404,
2004-11-19_10:38,6054.20,6054.20,6054.20,6054.20,17339,369,2354,
2004-11-19_10:39,6058.19,6058.19,6058.19,6058.19,16704,363,2499,
2004-11-19_10:40,6059.93,6059.93,6059.93,6059.93,12967,266,2246,
2004-11-19_10:41,6053.97,6053.97,6053.97,6053.97,10598,239,2074,
2004-11-19_10:42,6054.41,6054.41,6054.41,6054.41,8982,197,1767,
2004-11-19_10:43,6054.58,6054.58,6054.58,6054.58,10537,226,1940,
2004-11-19_10:44,6051.81,6051.81,6051.81,6051.81,9629,217,1746,
2004-11-19_10:45,6053.76,6053.76,6053.76,6053.76,7690,151,1403,
2004-11-19_10:46,6052.33,6052.33,6052.33,6052.33,8723,193,1520,
2004-11-19_10:47,6054.14,6054.14,6054.14,6054.14,8966,205,1467,
2004-11-19_10:48,6051.28,6051.28,6051.28,6051.28,7018,165,1319,
2004-11-19_10:49,6048.91,6048.91,6048.91,6048.91,4614,114,969,
2004-11-19_10:50,6046.33,6046.33,6046.33,6046.33,8210,202,1378,
2004-11-19_10:51,6047.19,6047.19,6047.19,6047.19,6892,148,1348,
2004-11-19_10:52,6045.19,6045.19,6045.19,6045.19,6734,214,1336,
2004-11-19_10:53,6043.52,6043.52,6043.52,6043.52,5956,155,1181,
2004-11-19_10:54,6049.80,6049.80,6049.80,6049.80,7236,186,1342,
2004-11-19_10:55,6046.80,6046.80,6046.80,6046.80,5557,130,1072,
2004-11-19_10:56,6044.07,6044.07,6044.07,6044.07,6188,148,1258,
2004-11-19_10:57,6041.91,6041.91,6041.91,6041.91,6160,112,1039,
2004-11-19_10:58,6043.44,6043.44,6043.44,6043.44,8596,186,1248,
2004-11-19_10:59,6053.47,6053.47,6053.47,6053.47,6671,145,1109,
2004-11-19_11:00,6045.49,6045.49,6045.49,6045.49,6833,188,1258,
2004-11-19_11:01,6048.35,6048.35,6048.35,6048.35,4629,104,939,
2004-11-19_11:02,6044.11,6044.11,6044.11,6044.11,4288,95,932,
2004-11-19_11:03,6045.83,6045.83,6045.83,6045.83,6200,136,1128,
2004-11-19_11:04,6049.31,6049.31,6049.31,6049.31,8034,171,1345,
2004-11-19_11:05,6052.71,6052.71,6052.71,6052.71,5561,107,1118,
2004-11-19_11:06,6046.51,6046.51,6046.51,6046.51,6637,126,1152,
2004-11-19_11:07,6047.97,6047.97,6047.97,6047.97,6382,121,1040,
2004-11-19_11:08,6050.79,6050.79,6050.79,6050.79,4658,114,992,
2004-11-19_11:09,6048.28,6048.28,6048.28,6048.28,4505,97,897,
2004-11-19_11:10,6052.83,6052.83,6052.83,6052.83,4360,112,933,
2004-11-19_11:11,6048.94,6048.94,6048.94,6048.94,5146,106,985,
2004-11-19_11:12,6050.63,6050.63,6050.63,6050.63,6526,166,1223,
2004-11-19_11:13,6047.47,6047.47,6047.47,6047.47,5300,145,1001,
2004-11-19_11:14,6046.86,6046.86,6046.86,6046.86,5467,137,1058,
2004-11-19_11:15,6051.71,6051.71,6051.71,6051.71,11916,316,1546,
2004-11-19_11:16,6052.32,6052.32,6052.32,6052.32,9262,211,1422,
2004-11-19_11:17,6054.01,6054.01,6054.01,6054.01,9470,204,1551,
2004-11-19_11:18,6058.67,6058.67,6058.67,6058.67,11255,279,1730,
2004-11-19_11:19,6055.75,6055.75,6055.75,6055.75,14565,326,2008,
2004-11-19_11:20,6056.04,6056.04,6056.04,6056.04,9963,246,1738,
2004-11-19_11:21,6064.04,6064.04,6064.04,6064.04,7960,198,1368,
2004-11-19_11:22,6054.92,6054.92,6054.92,6054.92,8840,236,1595,
2004-11-19_11:23,6057.64,6057.64,6057.64,6057.64,10435,229,1330,
2004-11-19_11:24,6057.07,6057.07,6057.07,6057.07,5649,125,1101,
2004-11-19_11:25,6057.22,6057.22,6057.22,6057.22,10347,215,1595,
2004-11-19_11:26,6058.01,6058.01,6058.01,6058.01,8451,207,1457,
2004-11-19_11:27,6056.80,6056.80,6056.80,6056.80,6533,141,1261,
2004-11-19_11:28,6060.76,6060.76,6060.76,6060.76,10329,192,1464,
2004-11-19_11:29,6054.80,6054.80,6054.80,6054.80,10299,188,1430,
2004-11-19_11:30,6056.99,6056.99,6056.99,6056.99,7215,147,1350,
2004-11-19_11:31,6056.97,6056.97,6056.97,6056.97,7890,176,1435,
2004-11-19_11:32,6055.32,6055.32,6055.32,6055.32,6648,158,1296,
2004-11-19_11:33,6056.03,6056.03,6056.03,6056.03,6546,158,1125,
2004-11-19_11:34,6052.03,6052.03,6052.03,6052.03,7412,158,1102,
2004-11-19_11:35,6053.96,6053.96,6053.96,6053.96,7061,147,1228,
2004-11-19_11:36,6054.46,6054.46,6054.46,6054.46,7282,180,1321,
2004-11-19_11:37,6053.44,6053.44,6053.44,6053.44,6061,132,1151,
2004-11-19_11:38,6053.36,6053.36,6053.36,6053.36,6708,152,1118,
2004-11-19_11:39,6056.55,6056.55,6056.55,6056.55,6969,147,1190,
2004-11-19_11:40,6050.44,6050.44,6050.44,6050.44,7444,155,1345,
2004-11-19_11:41,6052.07,6052.07,6052.07,6052.07,6729,154,1185,
2004-11-19_11:42,6051.83,6051.83,6051.83,6051.83,7629,190,1197,
2004-11-19_11:43,6055.68,6055.68,6055.68,6055.68,8939,295,1591,
2004-11-19_11:44,6058.11,6058.11,6058.11,6058.11,21326,842,3350,
2004-11-19_11:45,6061.52,6061.52,6061.52,6061.52,10814,270,1577,
2004-11-19_11:46,6061.88,6061.88,6061.88,6061.88,9720,270,1588,
2004-11-19_11:47,6060.99,6060.99,6060.99,6060.99,7993,187,1374,
2004-11-19_11:48,6062.74,6062.74,6062.74,6062.74,7251,143,1229,
2004-11-19_11:49,6062.29,6062.29,6062.29,6062.29,5671,117,1048,
2004-11-19_11:50,6056.47,6056.47,6056.47,6056.47,7580,174,1379,
2004-11-19_11:51,6056.12,6056.12,6056.12,6056.12,7345,171,1345,
2004-11-19_11:52,6059.02,6059.02,6059.02,6059.02,7789,190,1422,
2004-11-19_11:53,6055.27,6055.27,6055.27,6055.27,8211,164,1300,
2004-11-19_11:54,6052.76,6052.76,6052.76,6052.76,7946,161,1228,
2004-11-19_11:55,6061.16,6061.16,6061.16,6061.16,7696,159,1383,
2004-11-19_11:56,6059.22,6059.22,6059.22,6059.22,7260,147,1280,
2004-11-19_11:57,6052.63,6052.63,6052.63,6052.63,6442,137,1168,
2004-11-19_11:58,6050.28,6050.28,6050.28,6050.28,7226,140,1197,
2004-11-19_11:59,6052.50,6052.50,6052.50,6052.50,6018,124,1137,
2004-11-19_12:00,6049.74,6049.74,6049.74,6049.74,8091,163,1332,
2004-11-19_12:01,6049.80,6049.80,6049.80,6049.80,5956,119,1095,
2004-11-19_12:02,6050.63,6050.63,6050.63,6050.63,5068,108,1007,
2004-11-19_12:03,6047.67,6047.67,6047.67,6047.67,7661,181,1367,
2004-11-19_12:04,6045.57,6045.57,6045.57,6045.57,8116,201,1398,
2004-11-19_12:05,6045.89,6045.89,6045.89,6045.89,8202,184,1446,
2004-11-19_12:06,6046.16,6046.16,6046.16,6046.16,8332,183,1549,
2004-11-19_12:07,6046.67,6046.67,6046.67,6046.67,7158,174,1496,
2004-11-19_12:08,6045.26,6045.26,6045.26,6045.26,7767,189,1313,
2004-11-19_12:09,6045.49,6045.49,6045.49,6045.49,12566,287,1507,
2004-11-19_12:10,6045.91,6045.91,6045.91,6045.91,8405,197,1371,
2004-11-19_12:11,6046.36,6046.36,6046.36,6046.36,6436,141,1254,
2004-11-19_12:12,6043.55,6043.55,6043.55,6043.55,9377,185,1145,
2004-11-19_12:13,6043.93,6043.93,6043.93,6043.93,7580,172,1262,
2004-11-19_12:14,6042.59,6042.59,6042.59,6042.59,8015,177,1255,
2004-11-19_12:15,6042.09,6042.09,6042.09,6042.09,8541,190,1468,
2004-11-19_12:16,6039.45,6039.45,6039.45,6039.45,9601,243,1556,
2004-11-19_12:17,6038.90,6038.90,6038.90,6038.90,8102,184,1530,
2004-11-19_12:18,6037.68,6037.68,6037.68,6037.68,7253,205,1341,
2004-11-19_12:19,6039.29,6039.29,6039.29,6039.29,9307,276,1666,
2004-11-19_12:20,6032.49,6032.49,6032.49,6032.49,8543,168,1565,
2004-11-19_12:21,6032.52,6032.52,6032.52,6032.52,8928,218,1667,
2004-11-19_12:22,6032.71,6032.71,6032.71,6032.71,11225,274,1689,
2004-11-19_12:23,6034.80,6034.80,6034.80,6034.80,13157,346,1930,
2004-11-19_12:24,6045.85,6045.85,6045.85,6045.85,11561,289,1957,
2004-11-19_12:25,6039.58,6039.58,6039.58,6039.58,10839,200,1573,
2004-11-19_12:26,6043.61,6043.61,6043.61,6043.61,6649,161,1252,
2004-11-19_12:27,6043.26,6043.26,6043.26,6043.26,5577,113,1108,
2004-11-19_12:28,6044.09,6044.09,6044.09,6044.09,8531,154,1192,
2004-11-19_12:29,6035.98,6035.98,6035.98,6035.98,5550,124,1126,
2004-11-19_12:30,6033.74,6033.74,6033.74,6033.74,7454,126,1121,
2004-11-19_12:31,6035.24,6035.24,6035.24,6035.24,5584,113,1101,
2004-11-19_12:32,6034.78,6034.78,6034.78,6034.78,6976,188,1230,
2004-11-19_12:33,6032.21,6032.21,6032.21,6032.21,7030,137,1258,
2004-11-19_12:34,6031.16,6031.16,6031.16,6031.16,6801,139,1239,
2004-11-19_12:35,6030.20,6030.20,6030.20,6030.20,10551,223,1684,
2004-11-19_12:36,6028.13,6028.13,6028.13,6028.13,13909,276,2149,
2004-11-19_12:37,6027.95,6027.95,6027.95,6027.95,11629,309,2070,
2004-11-19_12:38,6025.51,6025.51,6025.51,6025.51,14955,400,2350,
2004-11-19_12:39,6024.96,6024.96,6024.96,6024.96,13252,284,2238,
2004-11-19_12:40,6024.04,6024.04,6024.04,6024.04,14557,286,2458,
2004-11-19_12:41,6021.32,6021.32,6021.32,6021.32,13702,255,2427,
2004-11-19_12:42,6023.18,6023.18,6023.18,6023.18,11139,239,1912,
2004-11-19_12:43,6023.38,6023.38,6023.38,6023.38,8849,197,1778,
2004-11-19_12:44,6022.77,6022.77,6022.77,6022.77,13051,469,1991,
2004-11-19_12:45,6020.69,6020.69,6020.69,6020.69,8857,197,1700,
2004-11-19_12:46,6023.03,6023.03,6023.03,6023.03,7042,167,1397,
2004-11-19_12:47,6020.00,6020.00,6020.00,6020.00,10455,244,1663,
2004-11-19_12:48,6022.79,6022.79,6022.79,6022.79,8303,176,1432,
2004-11-19_12:49,6021.43,6021.43,6021.43,6021.43,10226,243,1735,
2004-11-19_12:50,6018.83,6018.83,6018.83,6018.83,6817,137,1270,
2004-11-19_12:51,6021.70,6021.70,6021.70,6021.70,7768,173,1384,
2004-11-19_12:52,6019.69,6019.69,6019.69,6019.69,8675,186,1456,
2004-11-19_12:53,6023.44,6023.44,6023.44,6023.44,8825,182,1475,
2004-11-19_12:54,6022.75,6022.75,6022.75,6022.75,6736,139,1285,
2004-11-19_12:55,6024.47,6024.47,6024.47,6024.47,9205,202,1594,
2004-11-19_12:56,6025.61,6025.61,6025.61,6025.61,5961,134,1336,
2004-11-19_12:57,6024.86,6024.86,6024.86,6024.86,7486,181,1311,
2004-11-19_12:58,6026.04,6026.04,6026.04,6026.04,7779,174,1339,
2004-11-19_12:59,6030.40,6030.40,6030.40,6030.40,8064,164,1346,
2004-11-19_13:00,6026.81,6026.81,6026.81,6026.81,10449,286,1549,
2004-11-19_13:01,6032.62,6032.62,6032.62,6032.62,10356,273,1691,
2004-11-19_13:02,6029.27,6029.27,6029.27,6029.27,7971,166,1464,
2004-11-19_13:03,6029.62,6029.62,6029.62,6029.62,7854,164,1541,
2004-11-19_13:04,6027.52,6027.52,6027.52,6027.52,10118,225,1615,
2004-11-19_13:05,6028.06,6028.06,6028.06,6028.06,8451,204,1498,
2004-11-19_13:06,6029.48,6029.48,6029.48,6029.48,9247,201,1898,
2004-11-19_13:07,6030.97,6030.97,6030.97,6030.97,8368,183,1715,
2004-11-19_13:08,6030.26,6030.26,6030.26,6030.26,8001,184,1699,
2004-11-19_13:09,6030.60,6030.60,6030.60,6030.60,9907,216,1627,
2004-11-19_13:10,6030.17,6030.17,6030.17,6030.17,10920,236,1914,
2004-11-19_13:11,6026.81,6026.81,6026.81,6026.81,9302,212,1889,
2004-11-19_13:12,6028.29,6028.29,6028.29,6028.29,8892,183,1713,
2004-11-19_13:13,6026.51,6026.51,6026.51,6026.51,8223,176,1562,
2004-11-19_13:14,6024.75,6024.75,6024.75,6024.75,8655,170,1714,
2004-11-19_13:15,6023.62,6023.62,6023.62,6023.62,12269,274,2188,
2004-11-19_13:16,6026.28,6026.28,6026.28,6026.28,10549,221,2077,
2004-11-19_13:17,6023.84,6023.84,6023.84,6023.84,10188,213,1994,
2004-11-19_13:18,6026.97,6026.97,6026.97,6026.97,11284,268,2078,
2004-11-19_13:19,6023.73,6023.73,6023.73,6023.73,11581,258,1974,
2004-11-19_13:20,6022.50,6022.50,6022.50,6022.50,12923,322,2429,
2004-11-19_13:21,6023.59,6023.59,6023.59,6023.59,13431,282,2284,
2004-11-19_13:22,6025.89,6025.89,6025.89,6025.89,17336,371,2827,
2004-11-19_13:23,6026.29,6026.29,6026.29,6026.29,15322,389,3023,
2004-11-19_13:24,6018.19,6018.19,6018.19,6018.19,21394,431,3611,
2004-11-19_13:25,6026.10,6026.10,6026.10,6026.10,22080,456,3641,
2004-11-19_13:26,6026.09,6026.09,6026.09,6026.09,0,0,0,
2004-11-19_13:27,6026.09,6026.09,6026.09,6026.09,0,0,0,
2004-11-19_13:28,6026.09,6026.09,6026.09,6026.09,0,0,0,
2004-11-19_13:29,6026.09,6026.09,6026.09,6026.09,0,0,0,
2004-11-19_13:30,6026.55,6026.55,6026.55,6026.55,228498,5216,28482,
2004-11-22_09:01,5962.32,5962.32,5962.32,5962.32,73348,1615,14955,
2004-11-22_09:02,5958.19,5958.19,5958.19,5958.19,22138,468,4046,
2004-11-22_09:03,5959.73,5959.73,5959.73,5959.73,21865,450,4078,
2004-11-22_09:04,5965.22,5965.22,5965.22,5965.22,21770,471,4011,
2004-11-22_09:05,5966.49,5966.49,5966.49,5966.49,24996,536,4234,
2004-11-22_09:06,5967.76,5967.76,5967.76,5967.76,20977,432,3727,
2004-11-22_09:07,5969.71,5969.71,5969.71,5969.71,21532,457,3770,
2004-11-22_09:08,5970.33,5970.33,5970.33,5970.33,19072,406,3516,
2004-11-22_09:09,5964.85,5964.85,5964.85,5964.85,18286,386,3208,
2004-11-22_09:10,5968.25,5968.25,5968.25,5968.25,18157,393,3412,
2004-11-22_09:11,5966.51,5966.51,5966.51,5966.51,16192,392,3119,
2004-11-22_09:12,5963.21,5963.21,5963.21,5963.21,16803,367,3300,
2004-11-22_09:13,5960.36,5960.36,5960.36,5960.36,18955,445,3457,
2004-11-22_09:14,5955.92,5955.92,5955.92,5955.92,19558,435,3512,
2004-11-22_09:15,5955.13,5955.13,5955.13,5955.13,21830,503,3921,
2004-11-22_09:16,5951.93,5951.93,5951.93,5951.93,19080,387,3352,
2004-11-22_09:17,5952.47,5952.47,5952.47,5952.47,15953,346,3144,
2004-11-22_09:18,5954.46,5954.46,5954.46,5954.46,14091,296,2654,
2004-11-22_09:19,5956.86,5956.86,5956.86,5956.86,12933,297,2716,
2004-11-22_09:20,5958.88,5958.88,5958.88,5958.88,15387,319,2601,
2004-11-22_09:21,5959.04,5959.04,5959.04,5959.04,15566,302,2673,
2004-11-22_09:22,5963.67,5963.67,5963.67,5963.67,13742,247,2364,
2004-11-22_09:23,5959.21,5959.21,5959.21,5959.21,12804,254,2363,
2004-11-22_09:24,5962.39,5962.39,5962.39,5962.39,12870,275,2282,
2004-11-22_09:25,5960.44,5960.44,5960.44,5960.44,14059,280,2469,
2004-11-22_09:26,5960.19,5960.19,5960.19,5960.19,13186,264,2181,
2004-11-22_09:27,5961.40,5961.40,5961.40,5961.40,11251,223,1785,
2004-11-22_09:28,5958.90,5958.90,5958.90,5958.90,9931,217,1956,
2004-11-22_09:29,5953.12,5953.12,5953.12,5953.12,8549,200,1805,
2004-11-22_09:30,5950.30,5950.30,5950.30,5950.30,13981,297,2340,
2004-11-22_09:31,5943.81,5943.81,5943.81,5943.81,13107,315,2459,
2004-11-22_09:32,5941.28,5941.28,5941.28,5941.28,16791,409,2918,
2004-11-22_09:33,5937.68,5937.68,5937.68,5937.68,16361,403,3123,
2004-11-22_09:34,5941.92,5941.92,5941.92,5941.92,16842,379,3214,
2004-11-22_09:35,5942.31,5942.31,5942.31,5942.31,16557,377,3053,
2004-11-22_09:36,5937.02,5937.02,5937.02,5937.02,12434,278,2403,
2004-11-22_09:37,5943.37,5943.37,5943.37,5943.37,10926,245,2284,
2004-11-22_09:38,5942.79,5942.79,5942.79,5942.79,10411,230,1850,
2004-11-22_09:39,5942.72,5942.72,5942.72,5942.72,8834,166,1710,
2004-11-22_09:40,5944.78,5944.78,5944.78,5944.78,9425,188,1787,
2004-11-22_09:41,5940.26,5940.26,5940.26,5940.26,11405,247,1920,
2004-11-22_09:42,5937.32,5937.32,5937.32,5937.32,9735,224,1819,
2004-11-22_09:43,5937.86,5937.86,5937.86,5937.86,8530,216,1600,
2004-11-22_09:44,5937.87,5937.87,5937.87,5937.87,10408,266,2233,
2004-11-22_09:45,5932.72,5932.72,5932.72,5932.72,8017,183,1601,
2004-11-22_09:46,5933.10,5933.10,5933.10,5933.10,8307,171,1628,
2004-11-22_09:47,5932.56,5932.56,5932.56,5932.56,13000,260,2221,
2004-11-22_09:48,5924.91,5924.91,5924.91,5924.91,14231,380,2665,
2004-11-22_09:49,5925.89,5925.89,5925.89,5925.89,15313,350,2593,
2004-11-22_09:50,5921.39,5921.39,5921.39,5921.39,23046,575,3310,
2004-11-22_09:51,5916.51,5916.51,5916.51,5916.51,19498,449,3092,
2004-11-22_09:52,5917.48,5917.48,5917.48,5917.48,14071,367,2674,
2004-11-22_09:53,5921.47,5921.47,5921.47,5921.47,17201,372,3063,
2004-11-22_09:54,5921.36,5921.36,5921.36,5921.36,11765,283,2355,
2004-11-22_09:55,5923.05,5923.05,5923.05,5923.05,11200,245,2205,
2004-11-22_09:56,5925.68,5925.68,5925.68,5925.68,10790,248,1898,
2004-11-22_09:57,5925.03,5925.03,5925.03,5925.03,11977,277,2375,
2004-11-22_09:58,5929.42,5929.42,5929.42,5929.42,10911,266,2114,
2004-11-22_09:59,5923.72,5923.72,5923.72,5923.72,8579,194,1855,
2004-11-22_10:00,5923.11,5923.11,5923.11,5923.11,7772,174,1703,
2004-11-22_10:01,5922.86,5922.86,5922.86,5922.86,7651,165,1559,
2004-11-22_10:02,5918.03,5918.03,5918.03,5918.03,8469,208,1608,
2004-11-22_10:03,5918.21,5918.21,5918.21,5918.21,7243,185,1579,
2004-11-22_10:04,5920.98,5920.98,5920.98,5920.98,7351,143,1339,
2004-11-22_10:05,5916.66,5916.66,5916.66,5916.66,7451,163,1530,
2004-11-22_10:06,5921.55,5921.55,5921.55,5921.55,5878,130,1270,
2004-11-22_10:07,5920.77,5920.77,5920.77,5920.77,6474,148,1273,
2004-11-22_10:08,5923.00,5923.00,5923.00,5923.00,8540,196,1589,
2004-11-22_10:09,5918.18,5918.18,5918.18,5918.18,8595,192,1457,
2004-11-22_10:10,5922.97,5922.97,5922.97,5922.97,6449,147,1236,
2004-11-22_10:11,5923.46,5923.46,5923.46,5923.46,12659,271,1429,
2004-11-22_10:12,5926.22,5926.22,5926.22,5926.22,6316,135,1241,
2004-11-22_10:13,5927.58,5927.58,5927.58,5927.58,9271,173,1550,
2004-11-22_10:14,5929.94,5929.94,5929.94,5929.94,13072,228,2090,
2004-11-22_10:15,5931.90,5931.90,5931.90,5931.90,15294,292,2392,
2004-11-22_10:16,5935.51,5935.51,5935.51,5935.51,13450,254,2103,
2004-11-22_10:17,5931.12,5931.12,5931.12,5931.12,11114,235,1948,
2004-11-22_10:18,5930.53,5930.53,5930.53,5930.53,14115,279,1948,
2004-11-22_10:19,5933.82,5933.82,5933.82,5933.82,11122,249,1843,
2004-11-22_10:20,5931.06,5931.06,5931.06,5931.06,9034,193,1505,
2004-11-22_10:21,5935.08,5935.08,5935.08,5935.08,7378,158,1266,
2004-11-22_10:22,5934.16,5934.16,5934.16,5934.16,9658,233,1485,
2004-11-22_10:23,5931.14,5931.14,5931.14,5931.14,6749,155,1380,
2004-11-22_10:24,5933.33,5933.33,5933.33,5933.33,8809,181,1543,
2004-11-22_10:25,5929.92,5929.92,5929.92,5929.92,7516,157,1365,
2004-11-22_10:26,5929.82,5929.82,5929.82,5929.82,10034,207,1440,
2004-11-22_10:27,5931.89,5931.89,5931.89,5931.89,8900,177,1270,
2004-11-22_10:28,5929.79,5929.79,5929.79,5929.79,8680,224,1400,
2004-11-22_10:29,5931.42,5931.42,5931.42,5931.42,5289,126,1054,
2004-11-22_10:30,5933.04,5933.04,5933.04,5933.04,7311,206,1199,
2004-11-22_10:31,5924.46,5924.46,5924.46,5924.46,4542,124,1093,
2004-11-22_10:32,5925.45,5925.45,5925.45,5925.45,5931,154,1219,
2004-11-22_10:33,5926.46,5926.46,5926.46,5926.46,8766,190,1496,
2004-11-22_10:34,5930.99,5930.99,5930.99,5930.99,5629,137,1285,
2004-11-22_10:35,5925.60,5925.60,5925.60,5925.60,7395,180,1611,
2004-11-22_10:36,5927.11,5927.11,5927.11,5927.11,6206,154,1340,
2004-11-22_10:37,5925.48,5925.48,5925.48,5925.48,5574,170,1290,
2004-11-22_10:38,5927.40,5927.40,5927.40,5927.40,5287,137,1066,
2004-11-22_10:39,5921.36,5921.36,5921.36,5921.36,6311,168,1347,
2004-11-22_10:40,5925.26,5925.26,5925.26,5925.26,7328,190,1184,
2004-11-22_10:41,5920.00,5920.00,5920.00,5920.00,9539,259,1821,
2004-11-22_10:42,5916.54,5916.54,5916.54,5916.54,10888,302,2012,
2004-11-22_10:43,5912.63,5912.63,5912.63,5912.63,9777,200,1689,
2004-11-22_10:44,5921.89,5921.89,5921.89,5921.89,8981,204,1513,
2004-11-22_10:45,5918.44,5918.44,5918.44,5918.44,7979,171,1332,
2004-11-22_10:46,5919.30,5919.30,5919.30,5919.30,7322,173,1496,
2004-11-22_10:47,5919.13,5919.13,5919.13,5919.13,7177,168,1440,
2004-11-22_10:48,5915.91,5915.91,5915.91,5915.91,5614,148,1259,
2004-11-22_10:49,5917.27,5917.27,5917.27,5917.27,6643,130,1179,
2004-11-22_10:50,5919.08,5919.08,5919.08,5919.08,6273,113,1170,
2004-11-22_10:51,5918.78,5918.78,5918.78,5918.78,4954,98,923,
2004-11-22_10:52,5913.64,5913.64,5913.64,5913.64,4869,111,1133,
2004-11-22_10:53,5918.15,5918.15,5918.15,5918.15,5605,122,942,
2004-11-22_10:54,5916.58,5916.58,5916.58,5916.58,4361,104,1049,
2004-11-22_10:55,5918.61,5918.61,5918.61,5918.61,8731,190,1214,
2004-11-22_10:56,5919.25,5919.25,5919.25,5919.25,4950,114,871,
2004-11-22_10:57,5919.16,5919.16,5919.16,5919.16,6757,128,1010,
2004-11-22_10:58,5918.77,5918.77,5918.77,5918.77,5034,106,1073,
2004-11-22_10:59,5919.65,5919.65,5919.65,5919.65,4626,124,1093,
2004-11-22_11:00,5920.76,5920.76,5920.76,5920.76,4949,123,901,
2004-11-22_11:01,5921.43,5921.43,5921.43,5921.43,4842,105,912,
2004-11-22_11:02,5917.57,5917.57,5917.57,5917.57,5061,140,1077,
2004-11-22_11:03,5918.68,5918.68,5918.68,5918.68,4991,133,942,
2004-11-22_11:04,5919.82,5919.82,5919.82,5919.82,6000,145,991,
2004-11-22_11:05,5920.33,5920.33,5920.33,5920.33,4162,101,843,
2004-11-22_11:06,5926.92,5926.92,5926.92,5926.92,4105,88,819,
2004-11-22_11:07,5919.90,5919.90,5919.90,5919.90,4376,113,997,
2004-11-22_11:08,5922.81,5922.81,5922.81,5922.81,6635,148,1012,
2004-11-22_11:09,5918.48,5918.48,5918.48,5918.48,5102,129,929,
2004-11-22_11:10,5922.69,5922.69,5922.69,5922.69,5984,124,901,
2004-11-22_11:11,5921.16,5921.16,5921.16,5921.16,4865,120,945,
2004-11-22_11:12,5915.31,5915.31,5915.31,5915.31,6141,160,1157,
2004-11-22_11:13,5915.49,5915.49,5915.49,5915.49,7143,187,1581,
2004-11-22_11:14,5912.70,5912.70,5912.70,5912.70,8006,205,1445,
2004-11-22_11:15,5908.79,5908.79,5908.79,5908.79,11518,296,1967,
2004-11-22_11:16,5907.88,5907.88,5907.88,5907.88,15432,445,2606,
2004-11-22_11:17,5907.90,5907.90,5907.90,5907.90,11908,284,2182,
2004-11-22_11:18,5905.96,5905.96,5905.96,5905.96,14030,328,2571,
2004-11-22_11:19,5900.85,5900.85,5900.85,5900.85,15357,410,2694,
2004-11-22_11:20,5901.42,5901.42,5901.42,5901.42,16147,398,2813,
2004-11-22_11:21,5895.46,5895.46,5895.46,5895.46,19704,470,3407,
2004-11-22_11:22,5896.63,5896.63,5896.63,5896.63,13342,325,2844,
2004-11-22_11:23,5897.10,5897.10,5897.10,5897.10,16634,436,2928,
2004-11-22_11:24,5893.70,5893.70,5893.70,5893.70,12355,283,2426,
2004-11-22_11:25,5893.45,5893.45,5893.45,5893.45,12127,301,2159,
2004-11-22_11:26,5894.57,5894.57,5894.57,5894.57,13561,336,2105,
2004-11-22_11:27,5894.46,5894.46,5894.46,5894.46,13729,310,2147,
2004-11-22_11:28,5894.37,5894.37,5894.37,5894.37,13355,304,2195,
2004-11-22_11:29,5895.19,5895.19,5895.19,5895.19,11961,249,1792,
2004-11-22_11:30,5894.18,5894.18,5894.18,5894.18,10854,242,1869,
2004-11-22_11:31,5896.29,5896.29,5896.29,5896.29,11931,243,1872,
2004-11-22_11:32,5896.69,5896.69,5896.69,5896.69,10088,192,1618,
2004-11-22_11:33,5898.61,5898.61,5898.61,5898.61,7892,164,1287,
2004-11-22_11:34,5898.43,5898.43,5898.43,5898.43,6487,149,1285,
2004-11-22_11:35,5896.47,5896.47,5896.47,5896.47,5400,114,1140,
2004-11-22_11:36,5899.68,5899.68,5899.68,5899.68,4581,120,938,
2004-11-22_11:37,5896.25,5896.25,5896.25,5896.25,5279,123,1142,
2004-11-22_11:38,5896.17,5896.17,5896.17,5896.17,6173,137,1166,
2004-11-22_11:39,5894.81,5894.81,5894.81,5894.81,5463,129,1069,
2004-11-22_11:40,5900.69,5900.69,5900.69,5900.69,5333,107,862,
2004-11-22_11:41,5899.63,5899.63,5899.63,5899.63,6593,142,1110,
2004-11-22_11:42,5899.09,5899.09,5899.09,5899.09,5813,133,1011,
2004-11-22_11:43,5896.31,5896.31,5896.31,5896.31,4927,129,979,
2004-11-22_11:44,5897.02,5897.02,5897.02,5897.02,4245,94,926,
2004-11-22_11:45,5896.31,5896.31,5896.31,5896.31,5829,140,1077,
2004-11-22_11:46,5895.66,5895.66,5895.66,5895.66,4538,105,923,
2004-11-22_11:47,5902.09,5902.09,5902.09,5902.09,7961,224,1117,
2004-11-22_11:48,5903.10,5903.10,5903.10,5903.10,4954,120,1037,
2004-11-22_11:49,5900.70,5900.70,5900.70,5900.70,7201,178,1324,
2004-11-22_11:50,5901.07,5901.07,5901.07,5901.07,5810,145,1138,
2004-11-22_11:51,5908.77,5908.77,5908.77,5908.77,4818,117,998,
2004-11-22_11:52,5907.86,5907.86,5907.86,5907.86,5331,138,1092,
2004-11-22_11:53,5902.44,5902.44,5902.44,5902.44,5861,162,1099,
2004-11-22_11:54,5904.81,5904.81,5904.81,5904.81,6652,196,1181,
2004-11-22_11:55,5906.66,5906.66,5906.66,5906.66,5834,110,949,
2004-11-22_11:56,5906.12,5906.12,5906.12,5906.12,5036,121,1030,
2004-11-22_11:57,5905.12,5905.12,5905.12,5905.12,5288,129,1041,
2004-11-22_11:58,5907.78,5907.78,5907.78,5907.78,3491,87,819,
2004-11-22_11:59,5903.72,5903.72,5903.72,5903.72,4760,100,805,
2004-11-22_12:00,5899.92,5899.92,5899.92,5899.92,4158,106,883,
2004-11-22_12:01,5906.85,5906.85,5906.85,5906.85,4233,114,1097,
2004-11-22_12:02,5906.18,5906.18,5906.18,5906.18,6154,202,1285,
2004-11-22_12:03,5908.11,5908.11,5908.11,5908.11,6321,144,1138,
2004-11-22_12:04,5904.35,5904.35,5904.35,5904.35,4486,117,999,
2004-11-22_12:05,5904.05,5904.05,5904.05,5904.05,3948,83,831,
2004-11-22_12:06,5897.12,5897.12,5897.12,5897.12,8611,210,1364,
2004-11-22_12:07,5894.71,5894.71,5894.71,5894.71,9465,231,1432,
2004-11-22_12:08,5894.89,5894.89,5894.89,5894.89,10568,287,1994,
2004-11-22_12:09,5888.89,5888.89,5888.89,5888.89,9242,239,1714,
2004-11-22_12:10,5890.55,5890.55,5890.55,5890.55,14530,331,1892,
2004-11-22_12:11,5889.78,5889.78,5889.78,5889.78,11576,255,1740,
2004-11-22_12:12,5888.86,5888.86,5888.86,5888.86,10321,220,1835,
2004-11-22_12:13,5887.54,5887.54,5887.54,5887.54,12968,270,1987,
2004-11-22_12:14,5882.78,5882.78,5882.78,5882.78,15745,389,2480,
2004-11-22_12:15,5879.11,5879.11,5879.11,5879.11,16975,385,2855,
2004-11-22_12:16,5874.16,5874.16,5874.16,5874.16,17969,394,3206,
2004-11-22_12:17,5876.45,5876.45,5876.45,5876.45,16705,358,2768,
2004-11-22_12:18,5876.76,5876.76,5876.76,5876.76,18303,404,3008,
2004-11-22_12:19,5873.58,5873.58,5873.58,5873.58,14319,372,2560,
2004-11-22_12:20,5876.06,5876.06,5876.06,5876.06,11743,259,1958,
2004-11-22_12:21,5877.52,5877.52,5877.52,5877.52,10376,235,1891,
2004-11-22_12:22,5876.77,5876.77,5876.77,5876.77,12472,296,2217,
2004-11-22_12:23,5878.26,5878.26,5878.26,5878.26,8142,167,1554,
2004-11-22_12:24,5875.03,5875.03,5875.03,5875.03,8275,232,1567,
2004-11-22_12:25,5878.22,5878.22,5878.22,5878.22,7012,175,1499,
2004-11-22_12:26,5878.94,5878.94,5878.94,5878.94,7703,175,1492,
2004-11-22_12:27,5875.80,5875.80,5875.80,5875.80,6122,142,1417,
2004-11-22_12:28,5880.94,5880.94,5880.94,5880.94,8695,174,1525,
2004-11-22_12:29,5880.05,5880.05,5880.05,5880.05,6205,147,1199,
2004-11-22_12:30,5881.99,5881.99,5881.99,5881.99,6974,140,1179,
2004-11-22_12:31,5885.18,5885.18,5885.18,5885.18,7322,146,1394,
2004-11-22_12:32,5878.03,5878.03,5878.03,5878.03,5889,132,1213,
2004-11-22_12:33,5884.86,5884.86,5884.86,5884.86,7034,171,1205,
2004-11-22_12:34,5884.55,5884.55,5884.55,5884.55,6063,119,1098,
2004-11-22_12:35,5881.11,5881.11,5881.11,5881.11,7500,150,1141,
2004-11-22_12:36,5880.93,5880.93,5880.93,5880.93,5827,137,1165,
2004-11-22_12:37,5880.50,5880.50,5880.50,5880.50,7477,182,1228,
2004-11-22_12:38,5875.23,5875.23,5875.23,5875.23,7511,164,1307,
2004-11-22_12:39,5872.18,5872.18,5872.18,5872.18,13122,344,2192,
2004-11-22_12:40,5867.40,5867.40,5867.40,5867.40,15059,386,2644,
2004-11-22_12:41,5868.52,5868.52,5868.52,5868.52,8971,189,1811,
2004-11-22_12:42,5866.83,5866.83,5866.83,5866.83,13393,273,2427,
2004-11-22_12:43,5865.17,5865.17,5865.17,5865.17,12358,284,2389,
2004-11-22_12:44,5862.86,5862.86,5862.86,5862.86,11115,257,2303,
2004-11-22_12:45,5858.77,5858.77,5858.77,5858.77,14262,308,2673,
2004-11-22_12:46,5857.36,5857.36,5857.36,5857.36,16814,402,2917,
2004-11-22_12:47,5852.16,5852.16,5852.16,5852.16,14748,358,3098,
2004-11-22_12:48,5852.02,5852.02,5852.02,5852.02,18457,441,3307,
2004-11-22_12:49,5851.25,5851.25,5851.25,5851.25,16094,341,3118,
2004-11-22_12:50,5851.98,5851.98,5851.98,5851.98,17148,380,3210,
2004-11-22_12:51,5851.09,5851.09,5851.09,5851.09,15585,325,2962,
2004-11-22_12:52,5854.24,5854.24,5854.24,5854.24,18629,404,2916,
2004-11-22_12:53,5853.34,5853.34,5853.34,5853.34,13730,295,2308,
2004-11-22_12:54,5854.53,5854.53,5854.53,5854.53,13015,273,2284,
2004-11-22_12:55,5858.54,5858.54,5858.54,5858.54,8921,174,1776,
2004-11-22_12:56,5864.31,5864.31,5864.31,5864.31,9726,187,1760,
2004-11-22_12:57,5864.96,5864.96,5864.96,5864.96,7551,188,1562,
2004-11-22_12:58,5863.31,5863.31,5863.31,5863.31,9221,218,1694,
2004-11-22_12:59,5869.41,5869.41,5869.41,5869.41,11301,250,1688,
2004-11-22_13:00,5862.77,5862.77,5862.77,5862.77,12635,289,1950,
2004-11-22_13:01,5867.11,5867.11,5867.11,5867.11,8525,197,1647,
2004-11-22_13:02,5870.77,5870.77,5870.77,5870.77,9650,202,1399,
2004-11-22_13:03,5868.08,5868.08,5868.08,5868.08,8596,212,1704,
2004-11-22_13:04,5870.37,5870.37,5870.37,5870.37,7284,185,1605,
2004-11-22_13:05,5872.50,5872.50,5872.50,5872.50,8925,233,1540,
2004-11-22_13:06,5866.96,5866.96,5866.96,5866.96,7727,178,1460,
2004-11-22_13:07,5871.20,5871.20,5871.20,5871.20,8981,221,1551,
2004-11-22_13:08,5871.40,5871.40,5871.40,5871.40,10656,254,1765,
2004-11-22_13:09,5866.26,5866.26,5866.26,5866.26,10238,230,1849,
2004-11-22_13:10,5861.66,5861.66,5861.66,5861.66,7976,180,1725,
2004-11-22_13:11,5863.94,5863.94,5863.94,5863.94,9623,230,1782,
2004-11-22_13:12,5858.63,5858.63,5858.63,5858.63,10961,237,1863,
2004-11-22_13:13,5857.10,5857.10,5857.10,5857.10,8812,209,1950,
2004-11-22_13:14,5864.30,5864.30,5864.30,5864.30,8770,189,2022,
2004-11-22_13:15,5858.07,5858.07,5858.07,5858.07,11517,269,2083,
2004-11-22_13:16,5859.57,5859.57,5859.57,5859.57,12547,296,2354,
2004-11-22_13:17,5854.01,5854.01,5854.01,5854.01,12513,295,2410,
2004-11-22_13:18,5855.24,5855.24,5855.24,5855.24,15079,394,2672,
2004-11-22_13:19,5854.00,5854.00,5854.00,5854.00,11564,257,2352,
2004-11-22_13:20,5853.62,5853.62,5853.62,5853.62,15472,343,2648,
2004-11-22_13:21,5851.58,5851.58,5851.58,5851.58,16977,383,2935,
2004-11-22_13:22,5850.06,5850.06,5850.06,5850.06,16149,360,3171,
2004-11-22_13:23,5848.36,5848.36,5848.36,5848.36,16068,366,3427,
2004-11-22_13:24,5843.15,5843.15,5843.15,5843.15,21884,483,4221,
2004-11-22_13:25,5842.77,5842.77,5842.77,5842.77,24093,543,4568,
2004-11-22_13:26,5842.77,5842.77,5842.77,5842.77,0,0,0,
2004-11-22_13:27,5842.77,5842.77,5842.77,5842.77,0,0,0,
2004-11-22_13:28,5842.77,5842.77,5842.77,5842.77,0,0,0,
2004-11-22_13:29,5842.77,5842.77,5842.77,5842.77,0,0,0,
2004-11-22_13:30,5838.42,5838.42,5838.42,5838.42,157986,3526,27441,
2004-11-23_09:01,5856.71,5856.71,5856.71,5856.71,69177,1585,13347,
2004-11-23_09:02,5863.13,5863.13,5863.13,5863.13,21988,519,4019,
2004-11-23_09:03,5868.56,5868.56,5868.56,5868.56,28478,632,4340,
2004-11-23_09:04,5871.40,5871.40,5871.40,5871.40,25491,553,4473,
2004-11-23_09:05,5872.88,5872.88,5872.88,5872.88,24144,513,4465,
2004-11-23_09:06,5866.06,5866.06,5866.06,5866.06,23704,524,4270,
2004-11-23_09:07,5869.34,5869.34,5869.34,5869.34,23163,493,4137,
2004-11-23_09:08,5862.43,5862.43,5862.43,5862.43,21260,489,3666,
2004-11-23_09:09,5863.07,5863.07,5863.07,5863.07,22826,501,3863,
2004-11-23_09:10,5851.64,5851.64,5851.64,5851.64,23686,528,3919,
2004-11-23_09:11,5850.29,5850.29,5850.29,5850.29,22574,525,3981,
2004-11-23_09:12,5849.46,5849.46,5849.46,5849.46,20520,503,3659,
2004-11-23_09:13,5848.19,5848.19,5848.19,5848.19,20339,480,3428,
2004-11-23_09:14,5845.10,5845.10,5845.10,5845.10,18821,461,3645,
2004-11-23_09:15,5847.08,5847.08,5847.08,5847.08,17344,385,3393,
2004-11-23_09:16,5850.39,5850.39,5850.39,5850.39,15352,344,2972,
2004-11-23_09:17,5845.81,5845.81,5845.81,5845.81,18130,431,3117,
2004-11-23_09:18,5843.82,5843.82,5843.82,5843.82,16418,428,3200,
2004-11-23_09:19,5847.26,5847.26,5847.26,5847.26,15511,377,2981,
2004-11-23_09:20,5845.45,5845.45,5845.45,5845.45,16409,399,2957,
2004-11-23_09:21,5842.15,5842.15,5842.15,5842.15,15596,347,2743,
2004-11-23_09:22,5844.87,5844.87,5844.87,5844.87,12769,317,2583,
2004-11-23_09:23,5849.36,5849.36,5849.36,5849.36,12492,268,2360,
2004-11-23_09:24,5852.61,5852.61,5852.61,5852.61,14162,309,2402,
2004-11-23_09:25,5854.19,5854.19,5854.19,5854.19,16140,353,2936,
2004-11-23_09:26,5854.99,5854.99,5854.99,5854.99,14707,340,2668,
2004-11-23_09:27,5856.56,5856.56,5856.56,5856.56,14764,308,2565,
2004-11-23_09:28,5855.07,5855.07,5855.07,5855.07,13719,272,2351,
2004-11-23_09:29,5856.23,5856.23,5856.23,5856.23,13994,287,2560,
2004-11-23_09:30,5851.83,5851.83,5851.83,5851.83,16030,293,2531,
2004-11-23_09:31,5851.43,5851.43,5851.43,5851.43,19147,393,2593,
2004-11-23_09:32,5854.67,5854.67,5854.67,5854.67,12570,281,2377,
2004-11-23_09:33,5848.10,5848.10,5848.10,5848.10,10967,264,2149,
2004-11-23_09:34,5849.43,5849.43,5849.43,5849.43,10771,236,2116,
2004-11-23_09:35,5846.62,5846.62,5846.62,5846.62,14401,279,2306,
2004-11-23_09:36,5847.57,5847.57,5847.57,5847.57,12306,285,2293,
2004-11-23_09:37,5838.38,5838.38,5838.38,5838.38,12400,269,2370,
2004-11-23_09:38,5842.10,5842.10,5842.10,5842.10,14728,350,2971,
2004-11-23_09:39,5836.90,5836.90,5836.90,5836.90,16629,353,3085,
2004-11-23_09:40,5832.02,5832.02,5832.02,5832.02,14036,324,2784,
2004-11-23_09:41,5829.22,5829.22,5829.22,5829.22,16752,385,3121,
2004-11-23_09:42,5823.79,5823.79,5823.79,5823.79,18505,422,3313,
2004-11-23_09:43,5828.28,5828.28,5828.28,5828.28,19330,426,3691,
2004-11-23_09:44,5821.31,5821.31,5821.31,5821.31,19468,403,3484,
2004-11-23_09:45,5816.01,5816.01,5816.01,5816.01,19594,416,3343,
2004-11-23_09:46,5815.57,5815.57,5815.57,5815.57,19578,446,3534,
2004-11-23_09:47,5805.20,5805.20,5805.20,5805.20,23574,574,4197,
2004-11-23_09:48,5800.76,5800.76,5800.76,5800.76,20133,440,3537,
2004-11-23_09:49,5798.59,5798.59,5798.59,5798.59,23083,511,4138,
2004-11-23_09:50,5790.27,5790.27,5790.27,5790.27,22422,531,3761,
2004-11-23_09:51,5794.48,5794.48,5794.48,5794.48,18484,445,3490,
2004-11-23_09:52,5805.55,5805.55,5805.55,5805.55,18393,434,3417,
2004-11-23_09:53,5807.44,5807.44,5807.44,5807.44,16290,334,2995,
2004-11-23_09:54,5815.50,5815.50,5815.50,5815.50,15697,342,2740,
2004-11-23_09:55,5815.65,5815.65,5815.65,5815.65,15496,364,2622,
2004-11-23_09:56,5816.97,5816.97,5816.97,5816.97,12454,312,2379,
2004-11-23_09:57,5820.96,5820.96,5820.96,5820.96,9777,218,1928,
2004-11-23_09:58,5821.16,5821.16,5821.16,5821.16,8934,205,1650,
2004-11-23_09:59,5820.50,5820.50,5820.50,5820.50,10107,261,1707,
2004-11-23_10:00,5817.54,5817.54,5817.54,5817.54,11893,286,1976,
2004-11-23_10:01,5817.16,5817.16,5817.16,5817.16,9509,233,1611,
2004-11-23_10:02,5815.49,5815.49,5815.49,5815.49,8722,214,1522,
2004-11-23_10:03,5807.52,5807.52,5807.52,5807.52,8596,253,1735,
2004-11-23_10:04,5812.43,5812.43,5812.43,5812.43,6628,156,1417,
2004-11-23_10:05,5813.29,5813.29,5813.29,5813.29,6640,148,1236,
2004-11-23_10:06,5814.86,5814.86,5814.86,5814.86,6995,162,1239,
2004-11-23_10:07,5813.74,5813.74,5813.74,5813.74,6236,165,1122,
2004-11-23_10:08,5813.35,5813.35,5813.35,5813.35,5753,126,1082,
2004-11-23_10:09,5817.18,5817.18,5817.18,5817.18,6060,140,1200,
2004-11-23_10:10,5816.85,5816.85,5816.85,5816.85,7427,138,1258,
2004-11-23_10:11,5817.34,5817.34,5817.34,5817.34,5722,103,1138,
2004-11-23_10:12,5815.27,5815.27,5815.27,5815.27,6529,157,1225,
2004-11-23_10:13,5816.09,5816.09,5816.09,5816.09,6184,157,1080,
2004-11-23_10:14,5817.55,5817.55,5817.55,5817.55,5847,123,1196,
2004-11-23_10:15,5818.07,5818.07,5818.07,5818.07,7448,157,1212,
2004-11-23_10:16,5819.33,5819.33,5819.33,5819.33,4248,101,930,
2004-11-23_10:17,5818.56,5818.56,5818.56,5818.56,5602,128,1047,
2004-11-23_10:18,5819.22,5819.22,5819.22,5819.22,6944,166,1184,
2004-11-23_10:19,5810.16,5810.16,5810.16,5810.16,10095,248,1784,
2004-11-23_10:20,5823.02,5823.02,5823.02,5823.02,7018,173,1366,
2004-11-23_10:21,5824.29,5824.29,5824.29,5824.29,10879,234,1598,
2004-11-23_10:22,5822.81,5822.81,5822.81,5822.81,10081,212,1650,
2004-11-23_10:23,5817.43,5817.43,5817.43,5817.43,11233,275,2001,
2004-11-23_10:24,5820.72,5820.72,5820.72,5820.72,9514,240,1822,
2004-11-23_10:25,5823.84,5823.84,5823.84,5823.84,9443,199,1430,
2004-11-23_10:26,5827.62,5827.62,5827.62,5827.62,7774,199,1513,
2004-11-23_10:27,5832.18,5832.18,5832.18,5832.18,11123,262,1831,
2004-11-23_10:28,5835.19,5835.19,5835.19,5835.19,11475,294,2126,
2004-11-23_10:29,5833.96,5833.96,5833.96,5833.96,11129,268,2157,
2004-11-23_10:30,5834.39,5834.39,5834.39,5834.39,13758,383,2438,
2004-11-23_10:31,5838.69,5838.69,5838.69,5838.69,10700,243,1880,
2004-11-23_10:32,5838.19,5838.19,5838.19,5838.19,9343,222,1803,
2004-11-23_10:33,5837.21,5837.21,5837.21,5837.21,9522,224,1863,
2004-11-23_10:34,5834.05,5834.05,5834.05,5834.05,13194,294,1938,
2004-11-23_10:35,5835.15,5835.15,5835.15,5835.15,6955,132,1369,
2004-11-23_10:36,5838.14,5838.14,5838.14,5838.14,6040,124,1271,
2004-11-23_10:37,5837.14,5837.14,5837.14,5837.14,5998,127,1233,
2004-11-23_10:38,5841.93,5841.93,5841.93,5841.93,6115,149,1322,
2004-11-23_10:39,5841.23,5841.23,5841.23,5841.23,5532,114,1181,
2004-11-23_10:40,5826.39,5826.39,5826.39,5826.39,11275,254,1731,
2004-11-23_10:41,5833.16,5833.16,5833.16,5833.16,7413,157,1363,
2004-11-23_10:42,5836.94,5836.94,5836.94,5836.94,5939,124,1058,
2004-11-23_10:43,5837.42,5837.42,5837.42,5837.42,6766,136,1162,
2004-11-23_10:44,5837.10,5837.10,5837.10,5837.10,6989,152,1132,
2004-11-23_10:45,5835.68,5835.68,5835.68,5835.68,6607,162,1323,
2004-11-23_10:46,5838.68,5838.68,5838.68,5838.68,7463,188,1405,
2004-11-23_10:47,5838.69,5838.69,5838.69,5838.69,5594,127,1139,
2004-11-23_10:48,5836.46,5836.46,5836.46,5836.46,6564,131,963,
2004-11-23_10:49,5841.12,5841.12,5841.12,5841.12,6226,115,1082,
2004-11-23_10:50,5840.61,5840.61,5840.61,5840.61,5752,117,1095,
2004-11-23_10:51,5840.19,5840.19,5840.19,5840.19,5175,114,974,
2004-11-23_10:52,5845.28,5845.28,5845.28,5845.28,5830,134,1179,
2004-11-23_10:53,5843.83,5843.83,5843.83,5843.83,6478,143,1111,
2004-11-23_10:54,5846.41,5846.41,5846.41,5846.41,7870,217,1418,
2004-11-23_10:55,5847.00,5847.00,5847.00,5847.00,6413,162,1083,
2004-11-23_10:56,5848.99,5848.99,5848.99,5848.99,8541,224,1513,
2004-11-23_10:57,5851.41,5851.41,5851.41,5851.41,7653,163,1403,
2004-11-23_10:58,5854.80,5854.80,5854.80,5854.80,8394,176,1571,
2004-11-23_10:59,5854.35,5854.35,5854.35,5854.35,9117,218,1587,
2004-11-23_11:00,5852.34,5852.34,5852.34,5852.34,10275,224,1654,
2004-11-23_11:01,5853.08,5853.08,5853.08,5853.08,12432,305,2033,
2004-11-23_11:02,5854.24,5854.24,5854.24,5854.24,7661,190,1466,
2004-11-23_11:03,5856.80,5856.80,5856.80,5856.80,6551,173,1322,
2004-11-23_11:04,5856.19,5856.19,5856.19,5856.19,6696,184,1266,
2004-11-23_11:05,5855.71,5855.71,5855.71,5855.71,7368,161,1338,
2004-11-23_11:06,5854.29,5854.29,5854.29,5854.29,6409,148,1218,
2004-11-23_11:07,5854.38,5854.38,5854.38,5854.38,4848,111,976,
2004-11-23_11:08,5859.31,5859.31,5859.31,5859.31,6161,188,1284,
2004-11-23_11:09,5854.81,5854.81,5854.81,5854.81,5824,131,1048,
2004-11-23_11:10,5856.98,5856.98,5856.98,5856.98,6753,178,1152,
2004-11-23_11:11,5851.98,5851.98,5851.98,5851.98,5951,141,1110,
2004-11-23_11:12,5850.53,5850.53,5850.53,5850.53,5967,167,1229,
2004-11-23_11:13,5851.53,5851.53,5851.53,5851.53,5273,129,1065,
2004-11-23_11:14,5849.40,5849.40,5849.40,5849.40,4601,123,1109,
2004-11-23_11:15,5850.26,5850.26,5850.26,5850.26,4949,120,965,
2004-11-23_11:16,5848.12,5848.12,5848.12,5848.12,4976,143,1039,
2004-11-23_11:17,5845.07,5845.07,5845.07,5845.07,8614,195,1328,
2004-11-23_11:18,5842.32,5842.32,5842.32,5842.32,6162,135,1246,
2004-11-23_11:19,5843.69,5843.69,5843.69,5843.69,5752,126,980,
2004-11-23_11:20,5847.76,5847.76,5847.76,5847.76,5357,133,890,
2004-11-23_11:21,5850.35,5850.35,5850.35,5850.35,7071,183,989,
2004-11-23_11:22,5846.77,5846.77,5846.77,5846.77,4690,114,881,
2004-11-23_11:23,5845.91,5845.91,5845.91,5845.91,4166,94,803,
2004-11-23_11:24,5849.64,5849.64,5849.64,5849.64,3058,74,689,
2004-11-23_11:25,5849.68,5849.68,5849.68,5849.68,4794,120,831,
2004-11-23_11:26,5850.97,5850.97,5850.97,5850.97,3956,96,807,
2004-11-23_11:27,5851.23,5851.23,5851.23,5851.23,4591,110,761,
2004-11-23_11:28,5848.54,5848.54,5848.54,5848.54,5217,116,905,
2004-11-23_11:29,5846.35,5846.35,5846.35,5846.35,3867,96,753,
2004-11-23_11:30,5848.84,5848.84,5848.84,5848.84,3578,85,762,
2004-11-23_11:31,5846.58,5846.58,5846.58,5846.58,4554,157,956,
2004-11-23_11:32,5848.81,5848.81,5848.81,5848.81,3198,79,735,
2004-11-23_11:33,5849.65,5849.65,5849.65,5849.65,2999,73,635,
2004-11-23_11:34,5851.67,5851.67,5851.67,5851.67,5971,142,841,
2004-11-23_11:35,5852.12,5852.12,5852.12,5852.12,4597,113,850,
2004-11-23_11:36,5852.10,5852.10,5852.10,5852.10,4638,116,853,
2004-11-23_11:37,5855.38,5855.38,5855.38,5855.38,4885,129,884,
2004-11-23_11:38,5853.90,5853.90,5853.90,5853.90,3838,112,818,
2004-11-23_11:39,5854.86,5854.86,5854.86,5854.86,3791,99,821,
2004-11-23_11:40,5856.15,5856.15,5856.15,5856.15,7434,202,995,
2004-11-23_11:41,5857.62,5857.62,5857.62,5857.62,5003,109,960,
2004-11-23_11:42,5858.04,5858.04,5858.04,5858.04,5761,112,921,
2004-11-23_11:43,5850.88,5850.88,5850.88,5850.88,6548,141,1136,
2004-11-23_11:44,5855.24,5855.24,5855.24,5855.24,5000,115,1034,
2004-11-23_11:45,5853.64,5853.64,5853.64,5853.64,3728,93,877,
2004-11-23_11:46,5855.64,5855.64,5855.64,5855.64,4166,103,887,
2004-11-23_11:47,5855.59,5855.59,5855.59,5855.59,5981,151,894,
2004-11-23_11:48,5849.84,5849.84,5849.84,5849.84,4202,109,981,
2004-11-23_11:49,5850.23,5850.23,5850.23,5850.23,4097,92,921,
2004-11-23_11:50,5854.10,5854.10,5854.10,5854.10,4282,96,855,
2004-11-23_11:51,5853.34,5853.34,5853.34,5853.34,3917,96,704,
2004-11-23_11:52,5858.71,5858.71,5858.71,5858.71,3181,79,649,
2004-11-23_11:53,5855.98,5855.98,5855.98,5855.98,4015,87,718,
2004-11-23_11:54,5854.53,5854.53,5854.53,5854.53,3351,89,797,
2004-11-23_11:55,5854.56,5854.56,5854.56,5854.56,3896,94,793,
2004-11-23_11:56,5856.76,5856.76,5856.76,5856.76,4799,107,754,
2004-11-23_11:57,5858.73,5858.73,5858.73,5858.73,3345,81,706,
2004-11-23_11:58,5854.39,5854.39,5854.39,5854.39,5941,148,820,
2004-11-23_11:59,5862.64,5862.64,5862.64,5862.64,5410,159,838,
2004-11-23_12:00,5858.24,5858.24,5858.24,5858.24,4257,105,835,
2004-11-23_12:01,5858.17,5858.17,5858.17,5858.17,3751,84,816,
2004-11-23_12:02,5859.06,5859.06,5859.06,5859.06,4508,119,927,
2004-11-23_12:03,5858.05,5858.05,5858.05,5858.05,5364,180,1034,
2004-11-23_12:04,5854.24,5854.24,5854.24,5854.24,5063,127,885,
2004-11-23_12:05,5861.70,5861.70,5861.70,5861.70,4495,86,761,
2004-11-23_12:06,5855.07,5855.07,5855.07,5855.07,4120,89,907,
2004-11-23_12:07,5861.60,5861.60,5861.60,5861.60,3820,104,757,
2004-11-23_12:08,5858.77,5858.77,5858.77,5858.77,4405,89,782,
2004-11-23_12:09,5855.84,5855.84,5855.84,5855.84,4178,101,827,
2004-11-23_12:10,5858.28,5858.28,5858.28,5858.28,4134,104,947,
2004-11-23_12:11,5856.08,5856.08,5856.08,5856.08,3501,83,755,
2004-11-23_12:12,5859.30,5859.30,5859.30,5859.30,3385,76,719,
2004-11-23_12:13,5853.23,5853.23,5853.23,5853.23,4586,119,898,
2004-11-23_12:14,5857.10,5857.10,5857.10,5857.10,3426,78,792,
2004-11-23_12:15,5857.18,5857.18,5857.18,5857.18,3877,87,858,
2004-11-23_12:16,5855.92,5855.92,5855.92,5855.92,3859,83,790,
2004-11-23_12:17,5860.53,5860.53,5860.53,5860.53,4013,97,803,
2004-11-23_12:18,5852.46,5852.46,5852.46,5852.46,5372,181,1087,
2004-11-23_12:19,5861.58,5861.58,5861.58,5861.58,3517,78,805,
2004-11-23_12:20,5861.65,5861.65,5861.65,5861.65,4935,105,927,
2004-11-23_12:21,5854.02,5854.02,5854.02,5854.02,3964,97,942,
2004-11-23_12:22,5859.59,5859.59,5859.59,5859.59,4126,95,870,
2004-11-23_12:23,5858.80,5858.80,5858.80,5858.80,3579,87,798,
2004-11-23_12:24,5859.22,5859.22,5859.22,5859.22,4192,119,850,
2004-11-23_12:25,5855.64,5855.64,5855.64,5855.64,4981,108,1052,
2004-11-23_12:26,5856.14,5856.14,5856.14,5856.14,5650,117,1110,
2004-11-23_12:27,5857.08,5857.08,5857.08,5857.08,5924,140,1260,
2004-11-23_12:28,5856.25,5856.25,5856.25,5856.25,4156,88,891,
2004-11-23_12:29,5853.20,5853.20,5853.20,5853.20,4984,104,1070,
2004-11-23_12:30,5854.70,5854.70,5854.70,5854.70,7064,136,1393,
2004-11-23_12:31,5854.43,5854.43,5854.43,5854.43,7238,175,1374,
2004-11-23_12:32,5848.30,5848.30,5848.30,5848.30,5934,128,1255,
2004-11-23_12:33,5849.85,5849.85,5849.85,5849.85,6715,156,1380,
2004-11-23_12:34,5849.41,5849.41,5849.41,5849.41,6787,130,1263,
2004-11-23_12:35,5844.56,5844.56,5844.56,5844.56,9538,234,1968,
2004-11-23_12:36,5846.10,5846.10,5846.10,5846.10,6991,166,1418,
2004-11-23_12:37,5843.88,5843.88,5843.88,5843.88,7390,188,1399,
2004-11-23_12:38,5838.29,5838.29,5838.29,5838.29,6085,153,1442,
2004-11-23_12:39,5837.26,5837.26,5837.26,5837.26,7442,202,1550,
2004-11-23_12:40,5841.98,5841.98,5841.98,5841.98,7469,186,1573,
2004-11-23_12:41,5840.87,5840.87,5840.87,5840.87,7803,183,1619,
2004-11-23_12:42,5842.49,5842.49,5842.49,5842.49,4438,103,1162,
2004-11-23_12:43,5844.45,5844.45,5844.45,5844.45,3941,88,874,
2004-11-23_12:44,5845.38,5845.38,5845.38,5845.38,5027,111,925,
2004-11-23_12:45,5847.26,5847.26,5847.26,5847.26,5555,132,1040,
2004-11-23_12:46,5849.03,5849.03,5849.03,5849.03,4195,115,951,
2004-11-23_12:47,5842.54,5842.54,5842.54,5842.54,3971,95,869,
2004-11-23_12:48,5847.11,5847.11,5847.11,5847.11,4240,96,881,
2004-11-23_12:49,5847.31,5847.31,5847.31,5847.31,5125,138,988,
2004-11-23_12:50,5846.05,5846.05,5846.05,5846.05,5345,125,981,
2004-11-23_12:51,5846.32,5846.32,5846.32,5846.32,6261,187,1237,
2004-11-23_12:52,5845.59,5845.59,5845.59,5845.59,3705,96,878,
2004-11-23_12:53,5843.82,5843.82,5843.82,5843.82,3993,103,940,
2004-11-23_12:54,5850.35,5850.35,5850.35,5850.35,5304,136,1043,
2004-11-23_12:55,5854.45,5854.45,5854.45,5854.45,5314,115,1085,
2004-11-23_12:56,5852.27,5852.27,5852.27,5852.27,5780,146,1146,
2004-11-23_12:57,5853.63,5853.63,5853.63,5853.63,5362,123,1143,
2004-11-23_12:58,5855.71,5855.71,5855.71,5855.71,6654,130,1228,
2004-11-23_12:59,5852.41,5852.41,5852.41,5852.41,5545,117,1063,
2004-11-23_13:00,5852.27,5852.27,5852.27,5852.27,5026,110,1003,
2004-11-23_13:01,5855.13,5855.13,5855.13,5855.13,5427,119,1050,
2004-11-23_13:02,5853.02,5853.02,5853.02,5853.02,5504,113,1175,
2004-11-23_13:03,5848.54,5848.54,5848.54,5848.54,8898,163,1403,
2004-11-23_13:04,5851.32,5851.32,5851.32,5851.32,7479,178,1484,
2004-11-23_13:05,5843.39,5843.39,5843.39,5843.39,9205,190,1572,
2004-11-23_13:06,5842.01,5842.01,5842.01,5842.01,10029,180,1668,
2004-11-23_13:07,5846.66,5846.66,5846.66,5846.66,9809,187,1902,
2004-11-23_13:08,5844.17,5844.17,5844.17,5844.17,5885,124,1328,
2004-11-23_13:09,5841.68,5841.68,5841.68,5841.68,11425,224,1700,
2004-11-23_13:10,5844.30,5844.30,5844.30,5844.30,10038,185,1762,
2004-11-23_13:11,5845.41,5845.41,5845.41,5845.41,8549,211,1699,
2004-11-23_13:12,5846.49,5846.49,5846.49,5846.49,6791,146,1441,
2004-11-23_13:13,5847.69,5847.69,5847.69,5847.69,9311,226,1614,
2004-11-23_13:14,5851.85,5851.85,5851.85,5851.85,9483,198,1582,
2004-11-23_13:15,5854.79,5854.79,5854.79,5854.79,7987,169,1449,
2004-11-23_13:16,5857.45,5857.45,5857.45,5857.45,12588,268,1780,
2004-11-23_13:17,5854.82,5854.82,5854.82,5854.82,10830,222,1857,
2004-11-23_13:18,5853.83,5853.83,5853.83,5853.83,12357,262,1776,
2004-11-23_13:19,5853.25,5853.25,5853.25,5853.25,9700,211,1937,
2004-11-23_13:20,5853.99,5853.99,5853.99,5853.99,16768,481,2535,
2004-11-23_13:21,5849.41,5849.41,5849.41,5849.41,12874,247,2297,
2004-11-23_13:22,5850.33,5850.33,5850.33,5850.33,13276,274,2462,
2004-11-23_13:23,5850.75,5850.75,5850.75,5850.75,14408,284,2590,
2004-11-23_13:24,5854.94,5854.94,5854.94,5854.94,17554,368,2831,
2004-11-23_13:25,5852.62,5852.62,5852.62,5852.62,15569,324,3025,
2004-11-23_13:26,5852.62,5852.62,5852.62,5852.62,0,0,0,
2004-11-23_13:27,5852.62,5852.62,5852.62,5852.62,0,0,0,
2004-11-23_13:28,5852.62,5852.62,5852.62,5852.62,0,0,0,
2004-11-23_13:29,5852.62,5852.62,5852.62,5852.62,0,0,0,
2004-11-23_13:30,5851.10,5851.10,5851.10,5851.10,153661,3595,25276,
2004-11-24_09:01,5868.73,5868.73,5868.73,5868.73,57984,1344,10674,
2004-11-24_09:02,5870.87,5870.87,5870.87,5870.87,25458,637,4341,
2004-11-24_09:03,5869.81,5869.81,5869.81,5869.81,25401,616,4609,
2004-11-24_09:04,5875.01,5875.01,5875.01,5875.01,26013,621,4669,
2004-11-24_09:05,5874.98,5874.98,5874.98,5874.98,24244,580,4505,
2004-11-24_09:06,5873.72,5873.72,5873.72,5873.72,26874,638,4534,
2004-11-24_09:07,5872.64,5872.64,5872.64,5872.64,20917,521,4055,
2004-11-24_09:08,5868.74,5868.74,5868.74,5868.74,18313,474,3621,
2004-11-24_09:09,5862.99,5862.99,5862.99,5862.99,25282,559,4449,
2004-11-24_09:10,5865.78,5865.78,5865.78,5865.78,24347,504,4219,
2004-11-24_09:11,5866.41,5866.41,5866.41,5866.41,28384,592,4151,
2004-11-24_09:12,5863.28,5863.28,5863.28,5863.28,20024,410,3291,
2004-11-24_09:13,5865.87,5865.87,5865.87,5865.87,18633,415,3377,
2004-11-24_09:14,5868.71,5868.71,5868.71,5868.71,17777,435,3129,
2004-11-24_09:15,5872.67,5872.67,5872.67,5872.67,16926,348,3047,
2004-11-24_09:16,5872.13,5872.13,5872.13,5872.13,20980,500,3449,
2004-11-24_09:17,5874.60,5874.60,5874.60,5874.60,22407,573,4211,
2004-11-24_09:18,5877.11,5877.11,5877.11,5877.11,19132,484,3726,
2004-11-24_09:19,5877.62,5877.62,5877.62,5877.62,21182,523,3602,
2004-11-24_09:20,5881.71,5881.71,5881.71,5881.71,20558,484,3551,
2004-11-24_09:21,5880.06,5880.06,5880.06,5880.06,33596,773,5131,
2004-11-24_09:22,5885.42,5885.42,5885.42,5885.42,28089,623,4807,
2004-11-24_09:23,5892.39,5892.39,5892.39,5892.39,24287,544,4154,
2004-11-24_09:24,5891.45,5891.45,5891.45,5891.45,20926,454,3536,
2004-11-24_09:25,5891.97,5891.97,5891.97,5891.97,20179,440,3678,
2004-11-24_09:26,5894.58,5894.58,5894.58,5894.58,16001,334,3258,
2004-11-24_09:27,5891.25,5891.25,5891.25,5891.25,15582,368,2925,
2004-11-24_09:28,5889.55,5889.55,5889.55,5889.55,13823,325,2689,
2004-11-24_09:29,5889.29,5889.29,5889.29,5889.29,13655,296,2496,
2004-11-24_09:30,5885.49,5885.49,5885.49,5885.49,17781,359,2743,
2004-11-24_09:31,5890.21,5890.21,5890.21,5890.21,14026,333,2437,
2004-11-24_09:32,5888.87,5888.87,5888.87,5888.87,12738,283,2470,
2004-11-24_09:33,5890.98,5890.98,5890.98,5890.98,12855,299,2346,
2004-11-24_09:34,5890.34,5890.34,5890.34,5890.34,11999,260,2254,
2004-11-24_09:35,5891.08,5891.08,5891.08,5891.08,14192,301,2611,
2004-11-24_09:36,5893.52,5893.52,5893.52,5893.52,13120,257,2466,
2004-11-24_09:37,5897.83,5897.83,5897.83,5897.83,12436,281,2586,
2004-11-24_09:38,5899.11,5899.11,5899.11,5899.11,20498,452,3216,
2004-11-24_09:39,5899.17,5899.17,5899.17,5899.17,21837,484,3415,
2004-11-24_09:40,5903.03,5903.03,5903.03,5903.03,20601,482,3486,
2004-11-24_09:41,5905.92,5905.92,5905.92,5905.92,23925,544,4418,
2004-11-24_09:42,5909.01,5909.01,5909.01,5909.01,24394,601,4243,
2004-11-24_09:43,5907.50,5907.50,5907.50,5907.50,22015,510,4012,
2004-11-24_09:44,5909.05,5909.05,5909.05,5909.05,17269,389,3235,
2004-11-24_09:45,5908.23,5908.23,5908.23,5908.23,19216,483,3442,
2004-11-24_09:46,5906.10,5906.10,5906.10,5906.10,14822,315,2879,
2004-11-24_09:47,5903.10,5903.10,5903.10,5903.10,13933,322,2620,
2004-11-24_09:48,5900.03,5900.03,5900.03,5900.03,12351,282,2489,
2004-11-24_09:49,5903.02,5903.02,5903.02,5903.02,12787,271,2379,
2004-11-24_09:50,5897.50,5897.50,5897.50,5897.50,11126,294,2159,
2004-11-24_09:51,5897.77,5897.77,5897.77,5897.77,9540,217,1827,
2004-11-24_09:52,5896.01,5896.01,5896.01,5896.01,7959,190,1626,
2004-11-24_09:53,5897.01,5897.01,5897.01,5897.01,10393,277,1885,
2004-11-24_09:54,5893.68,5893.68,5893.68,5893.68,8011,191,1697,
2004-11-24_09:55,5895.09,5895.09,5895.09,5895.09,8997,240,1736,
2004-11-24_09:56,5896.62,5896.62,5896.62,5896.62,9765,252,1768,
2004-11-24_09:57,5898.91,5898.91,5898.91,5898.91,11455,268,2062,
2004-11-24_09:58,5898.30,5898.30,5898.30,5898.30,15219,354,2447,
2004-11-24_09:59,5895.42,5895.42,5895.42,5895.42,13631,306,2133,
2004-11-24_10:00,5900.31,5900.31,5900.31,5900.31,14083,316,2270,
2004-11-24_10:01,5898.90,5898.90,5898.90,5898.90,11663,261,1947,
2004-11-24_10:02,5899.93,5899.93,5899.93,5899.93,13201,348,2274,
2004-11-24_10:03,5898.38,5898.38,5898.38,5898.38,10565,234,1961,
2004-11-24_10:04,5903.25,5903.25,5903.25,5903.25,11818,263,1964,
2004-11-24_10:05,5902.50,5902.50,5902.50,5902.50,13649,288,2263,
2004-11-24_10:06,5902.00,5902.00,5902.00,5902.00,12391,241,2190,
2004-11-24_10:07,5899.79,5899.79,5899.79,5899.79,14891,342,2427,
2004-11-24_10:08,5901.53,5901.53,5901.53,5901.53,14260,326,2548,
2004-11-24_10:09,5904.30,5904.30,5904.30,5904.30,15914,354,2698,
2004-11-24_10:10,5902.90,5902.90,5902.90,5902.90,14367,330,2500,
2004-11-24_10:11,5902.59,5902.59,5902.59,5902.59,13394,332,2325,
2004-11-24_10:12,5899.95,5899.95,5899.95,5899.95,12900,317,2267,
2004-11-24_10:13,5899.30,5899.30,5899.30,5899.30,13068,319,2437,
2004-11-24_10:14,5896.38,5896.38,5896.38,5896.38,11493,294,2149,
2004-11-24_10:15,5896.03,5896.03,5896.03,5896.03,10560,249,2109,
2004-11-24_10:16,5889.95,5889.95,5889.95,5889.95,11324,290,2068,
2004-11-24_10:17,5892.84,5892.84,5892.84,5892.84,8894,192,1666,
2004-11-24_10:18,5895.61,5895.61,5895.61,5895.61,7685,181,1611,
2004-11-24_10:19,5893.41,5893.41,5893.41,5893.41,8374,199,1537,
2004-11-24_10:20,5895.60,5895.60,5895.60,5895.60,7527,178,1380,
2004-11-24_10:21,5894.43,5894.43,5894.43,5894.43,8822,186,1498,
2004-11-24_10:22,5895.00,5895.00,5895.00,5895.00,9916,268,1824,
2004-11-24_10:23,5897.88,5897.88,5897.88,5897.88,20355,471,3136,
2004-11-24_10:24,5900.43,5900.43,5900.43,5900.43,15873,373,2746,
2004-11-24_10:25,5900.35,5900.35,5900.35,5900.35,15544,379,2603,
2004-11-24_10:26,5905.06,5905.06,5905.06,5905.06,14012,365,2562,
2004-11-24_10:27,5904.90,5904.90,5904.90,5904.90,11684,280,1987,
2004-11-24_10:28,5906.78,5906.78,5906.78,5906.78,10987,258,1912,
2004-11-24_10:29,5904.74,5904.74,5904.74,5904.74,10216,232,1694,
2004-11-24_10:30,5900.29,5900.29,5900.29,5900.29,8860,222,1835,
2004-11-24_10:31,5905.50,5905.50,5905.50,5905.50,7368,171,1522,
2004-11-24_10:32,5902.27,5902.27,5902.27,5902.27,7917,202,1477,
2004-11-24_10:33,5903.73,5903.73,5903.73,5903.73,8438,210,1440,
2004-11-24_10:34,5897.93,5897.93,5897.93,5897.93,10828,225,1608,
2004-11-24_10:35,5900.05,5900.05,5900.05,5900.05,12758,324,1861,
2004-11-24_10:36,5892.27,5892.27,5892.27,5892.27,12420,375,2159,
2004-11-24_10:37,5896.01,5896.01,5896.01,5896.01,10299,221,1815,
2004-11-24_10:38,5894.95,5894.95,5894.95,5894.95,8467,204,1649,
2004-11-24_10:39,5900.69,5900.69,5900.69,5900.69,9404,209,1570,
2004-11-24_10:40,5894.96,5894.96,5894.96,5894.96,8064,183,1506,
2004-11-24_10:41,5894.99,5894.99,5894.99,5894.99,9051,198,1458,
2004-11-24_10:42,5896.22,5896.22,5896.22,5896.22,7851,227,1350,
2004-11-24_10:43,5887.75,5887.75,5887.75,5887.75,6697,163,1538,
2004-11-24_10:44,5887.82,5887.82,5887.82,5887.82,11170,264,1799,
2004-11-24_10:45,5893.81,5893.81,5893.81,5893.81,6564,144,1215,
2004-11-24_10:46,5891.82,5891.82,5891.82,5891.82,6971,153,1393,
2004-11-24_10:47,5893.56,5893.56,5893.56,5893.56,8180,163,1255,
2004-11-24_10:48,5894.06,5894.06,5894.06,5894.06,6980,146,1203,
2004-11-24_10:49,5892.93,5892.93,5892.93,5892.93,6529,147,1109,
2004-11-24_10:50,5892.68,5892.68,5892.68,5892.68,6351,154,1161,
2004-11-24_10:51,5894.88,5894.88,5894.88,5894.88,8019,182,1197,
2004-11-24_10:52,5893.14,5893.14,5893.14,5893.14,6428,135,1147,
2004-11-24_10:53,5893.65,5893.65,5893.65,5893.65,4383,107,922,
2004-11-24_10:54,5894.46,5894.46,5894.46,5894.46,5724,136,1104,
2004-11-24_10:55,5893.42,5893.42,5893.42,5893.42,4934,118,919,
2004-11-24_10:56,5893.74,5893.74,5893.74,5893.74,4504,93,746,
2004-11-24_10:57,5893.62,5893.62,5893.62,5893.62,3798,97,798,
2004-11-24_10:58,5895.51,5895.51,5895.51,5895.51,4831,109,918,
2004-11-24_10:59,5895.50,5895.50,5895.50,5895.50,5170,143,934,
2004-11-24_11:00,5897.08,5897.08,5897.08,5897.08,4372,119,899,
2004-11-24_11:01,5899.09,5899.09,5899.09,5899.09,5800,128,947,
2004-11-24_11:02,5895.90,5895.90,5895.90,5895.90,6194,137,1031,
2004-11-24_11:03,5896.91,5896.91,5896.91,5896.91,8818,132,1091,
2004-11-24_11:04,5895.91,5895.91,5895.91,5895.91,8661,200,1281,
2004-11-24_11:05,5896.41,5896.41,5896.41,5896.41,9110,174,1419,
2004-11-24_11:06,5898.85,5898.85,5898.85,5898.85,7847,174,1144,
2004-11-24_11:07,5899.46,5899.46,5899.46,5899.46,6752,139,1146,
2004-11-24_11:08,5899.94,5899.94,5899.94,5899.94,5412,119,1139,
2004-11-24_11:09,5898.63,5898.63,5898.63,5898.63,6345,129,996,
2004-11-24_11:10,5897.86,5897.86,5897.86,5897.86,4982,120,987,
2004-11-24_11:11,5900.94,5900.94,5900.94,5900.94,6227,154,1099,
2004-11-24_11:12,5897.44,5897.44,5897.44,5897.44,6166,129,1134,
2004-11-24_11:13,5897.46,5897.46,5897.46,5897.46,6066,140,1059,
2004-11-24_11:14,5900.77,5900.77,5900.77,5900.77,7112,200,1149,
2004-11-24_11:15,5896.73,5896.73,5896.73,5896.73,6121,182,1183,
2004-11-24_11:16,5898.32,5898.32,5898.32,5898.32,5330,121,1027,
2004-11-24_11:17,5896.68,5896.68,5896.68,5896.68,5476,122,945,
2004-11-24_11:18,5897.40,5897.40,5897.40,5897.40,6674,186,988,
2004-11-24_11:19,5894.66,5894.66,5894.66,5894.66,5564,99,829,
2004-11-24_11:20,5896.71,5896.71,5896.71,5896.71,5692,105,1039,
2004-11-24_11:21,5900.13,5900.13,5900.13,5900.13,5830,141,890,
2004-11-24_11:22,5892.69,5892.69,5892.69,5892.69,9748,223,1478,
2004-11-24_11:23,5892.82,5892.82,5892.82,5892.82,8058,206,1418,
2004-11-24_11:24,5890.34,5890.34,5890.34,5890.34,9819,212,1637,
2004-11-24_11:25,5887.79,5887.79,5887.79,5887.79,8333,198,1520,
2004-11-24_11:26,5886.68,5886.68,5886.68,5886.68,10125,247,1836,
2004-11-24_11:27,5887.12,5887.12,5887.12,5887.12,8960,198,1639,
2004-11-24_11:28,5889.46,5889.46,5889.46,5889.46,10472,226,1601,
2004-11-24_11:29,5888.91,5888.91,5888.91,5888.91,9769,206,1531,
2004-11-24_11:30,5889.79,5889.79,5889.79,5889.79,7113,187,1392,
2004-11-24_11:31,5892.82,5892.82,5892.82,5892.82,7401,171,1198,
2004-11-24_11:32,5887.96,5887.96,5887.96,5887.96,4321,104,913,
2004-11-24_11:33,5885.87,5885.87,5885.87,5885.87,5736,141,1003,
2004-11-24_11:34,5887.48,5887.48,5887.48,5887.48,5229,112,1036,
2004-11-24_11:35,5887.98,5887.98,5887.98,5887.98,5646,136,1048,
2004-11-24_11:36,5887.62,5887.62,5887.62,5887.62,5763,116,1020,
2004-11-24_11:37,5883.89,5883.89,5883.89,5883.89,5176,113,990,
2004-11-24_11:38,5886.36,5886.36,5886.36,5886.36,7853,151,1283,
2004-11-24_11:39,5879.48,5879.48,5879.48,5879.48,8347,178,1478,
2004-11-24_11:40,5882.82,5882.82,5882.82,5882.82,9127,194,1616,
2004-11-24_11:41,5881.55,5881.55,5881.55,5881.55,9367,205,1509,
2004-11-24_11:42,5882.11,5882.11,5882.11,5882.11,8740,177,1498,
2004-11-24_11:43,5884.43,5884.43,5884.43,5884.43,9211,200,1472,
2004-11-24_11:44,5883.44,5883.44,5883.44,5883.44,7235,158,1265,
2004-11-24_11:45,5884.86,5884.86,5884.86,5884.86,8738,196,1497,
2004-11-24_11:46,5884.23,5884.23,5884.23,5884.23,6447,150,1089,
2004-11-24_11:47,5889.06,5889.06,5889.06,5889.06,8064,191,1340,
2004-11-24_11:48,5884.51,5884.51,5884.51,5884.51,8067,186,1298,
2004-11-24_11:49,5889.86,5889.86,5889.86,5889.86,9731,223,1459,
2004-11-24_11:50,5892.55,5892.55,5892.55,5892.55,7636,156,1333,
2004-11-24_11:51,5889.02,5889.02,5889.02,5889.02,5983,140,1012,
2004-11-24_11:52,5886.89,5886.89,5886.89,5886.89,6570,160,1039,
2004-11-24_11:53,5888.24,5888.24,5888.24,5888.24,6146,121,922,
2004-11-24_11:54,5885.31,5885.31,5885.31,5885.31,6427,139,996,
2004-11-24_11:55,5886.55,5886.55,5886.55,5886.55,9290,211,1217,
2004-11-24_11:56,5885.05,5885.05,5885.05,5885.05,6022,150,1172,
2004-11-24_11:57,5885.76,5885.76,5885.76,5885.76,5992,154,1096,
2004-11-24_11:58,5885.52,5885.52,5885.52,5885.52,5477,134,1029,
2004-11-24_11:59,5888.17,5888.17,5888.17,5888.17,6285,175,1099,
2004-11-24_12:00,5884.89,5884.89,5884.89,5884.89,5494,143,1054,
2004-11-24_12:01,5883.34,5883.34,5883.34,5883.34,6520,152,1085,
2004-11-24_12:02,5884.90,5884.90,5884.90,5884.90,5186,159,998,
2004-11-24_12:03,5884.20,5884.20,5884.20,5884.20,4809,133,906,
2004-11-24_12:04,5885.05,5885.05,5885.05,5885.05,3960,102,889,
2004-11-24_12:05,5884.14,5884.14,5884.14,5884.14,5545,123,1024,
2004-11-24_12:06,5886.19,5886.19,5886.19,5886.19,5085,114,868,
2004-11-24_12:07,5878.47,5878.47,5878.47,5878.47,4503,103,855,
2004-11-24_12:08,5884.58,5884.58,5884.58,5884.58,4491,128,836,
2004-11-24_12:09,5883.11,5883.11,5883.11,5883.11,5891,126,969,
2004-11-24_12:10,5881.85,5881.85,5881.85,5881.85,5007,119,883,
2004-11-24_12:11,5881.47,5881.47,5881.47,5881.47,5132,118,904,
2004-11-24_12:12,5879.08,5879.08,5879.08,5879.08,4822,131,976,
2004-11-24_12:13,5880.09,5880.09,5880.09,5880.09,4960,144,852,
2004-11-24_12:14,5882.68,5882.68,5882.68,5882.68,4264,107,921,
2004-11-24_12:15,5881.93,5881.93,5881.93,5881.93,5533,145,1027,
2004-11-24_12:16,5883.42,5883.42,5883.42,5883.42,5584,135,1064,
2004-11-24_12:17,5882.68,5882.68,5882.68,5882.68,6197,133,1044,
2004-11-24_12:18,5884.14,5884.14,5884.14,5884.14,6704,180,1108,
2004-11-24_12:19,5882.89,5882.89,5882.89,5882.89,5208,148,985,
2004-11-24_12:20,5881.93,5881.93,5881.93,5881.93,5336,139,1033,
2004-11-24_12:21,5883.86,5883.86,5883.86,5883.86,7748,198,1091,
2004-11-24_12:22,5885.67,5885.67,5885.67,5885.67,6848,150,1174,
2004-11-24_12:23,5885.00,5885.00,5885.00,5885.00,7657,181,1280,
2004-11-24_12:24,5888.33,5888.33,5888.33,5888.33,6428,153,1165,
2004-11-24_12:25,5887.13,5887.13,5887.13,5887.13,5539,141,1085,
2004-11-24_12:26,5890.99,5890.99,5890.99,5890.99,8218,228,1367,
2004-11-24_12:27,5885.78,5885.78,5885.78,5885.78,9182,257,1474,
2004-11-24_12:28,5892.61,5892.61,5892.61,5892.61,7011,183,1420,
2004-11-24_12:29,5888.80,5888.80,5888.80,5888.80,6028,200,1247,
2004-11-24_12:30,5892.39,5892.39,5892.39,5892.39,7214,189,1248,
2004-11-24_12:31,5895.12,5895.12,5895.12,5895.12,7235,220,1437,
2004-11-24_12:32,5894.11,5894.11,5894.11,5894.11,8759,249,1368,
2004-11-24_12:33,5893.49,5893.49,5893.49,5893.49,7736,200,1414,
2004-11-24_12:34,5895.53,5895.53,5895.53,5895.53,9215,233,1525,
2004-11-24_12:35,5898.17,5898.17,5898.17,5898.17,8969,228,1476,
2004-11-24_12:36,5898.42,5898.42,5898.42,5898.42,6865,141,1302,
2004-11-24_12:37,5897.80,5897.80,5897.80,5897.80,6262,170,1283,
2004-11-24_12:38,5897.82,5897.82,5897.82,5897.82,5962,141,1173,
2004-11-24_12:39,5898.60,5898.60,5898.60,5898.60,5410,119,1087,
2004-11-24_12:40,5895.93,5895.93,5895.93,5895.93,6819,200,1325,
2004-11-24_12:41,5897.56,5897.56,5897.56,5897.56,5371,119,1116,
2004-11-24_12:42,5893.89,5893.89,5893.89,5893.89,4778,115,971,
2004-11-24_12:43,5894.45,5894.45,5894.45,5894.45,4615,109,974,
2004-11-24_12:44,5894.25,5894.25,5894.25,5894.25,5038,116,997,
2004-11-24_12:45,5893.92,5893.92,5893.92,5893.92,6016,136,1080,
2004-11-24_12:46,5898.41,5898.41,5898.41,5898.41,8860,185,1235,
2004-11-24_12:47,5898.57,5898.57,5898.57,5898.57,6879,172,1341,
2004-11-24_12:48,5907.57,5907.57,5907.57,5907.57,7584,221,1406,
2004-11-24_12:49,5902.74,5902.74,5902.74,5902.74,9066,225,1529,
2004-11-24_12:50,5907.51,5907.51,5907.51,5907.51,8088,236,1667,
2004-11-24_12:51,5908.16,5908.16,5908.16,5908.16,8575,216,1539,
2004-11-24_12:52,5906.71,5906.71,5906.71,5906.71,7364,188,1625,
2004-11-24_12:53,5909.13,5909.13,5909.13,5909.13,10721,225,1829,
2004-11-24_12:54,5906.84,5906.84,5906.84,5906.84,7628,166,1429,
2004-11-24_12:55,5908.10,5908.10,5908.10,5908.10,8558,189,1564,
2004-11-24_12:56,5905.18,5905.18,5905.18,5905.18,6849,134,1349,
2004-11-24_12:57,5906.53,5906.53,5906.53,5906.53,7452,150,1396,
2004-11-24_12:58,5901.02,5901.02,5901.02,5901.02,7371,167,1448,
2004-11-24_12:59,5903.96,5903.96,5903.96,5903.96,7601,185,1582,
2004-11-24_13:00,5902.05,5902.05,5902.05,5902.05,9593,204,1715,
2004-11-24_13:01,5900.91,5900.91,5900.91,5900.91,7036,155,1433,
2004-11-24_13:02,5899.98,5899.98,5899.98,5899.98,8658,168,1447,
2004-11-24_13:03,5901.67,5901.67,5901.67,5901.67,7606,174,1321,
2004-11-24_13:04,5904.28,5904.28,5904.28,5904.28,10690,195,1622,
2004-11-24_13:05,5900.85,5900.85,5900.85,5900.85,7899,175,1429,
2004-11-24_13:06,5901.20,5901.20,5901.20,5901.20,8513,181,1324,
2004-11-24_13:07,5901.74,5901.74,5901.74,5901.74,13219,290,2086,
2004-11-24_13:08,5903.73,5903.73,5903.73,5903.73,12020,298,2178,
2004-11-24_13:09,5907.19,5907.19,5907.19,5907.19,11917,327,1868,
2004-11-24_13:10,5910.29,5910.29,5910.29,5910.29,8392,244,1616,
2004-11-24_13:11,5911.33,5911.33,5911.33,5911.33,9531,225,1723,
2004-11-24_13:12,5906.61,5906.61,5906.61,5906.61,13294,328,2152,
2004-11-24_13:13,5913.15,5913.15,5913.15,5913.15,12055,288,2154,
2004-11-24_13:14,5913.98,5913.98,5913.98,5913.98,12748,303,2333,
2004-11-24_13:15,5914.07,5914.07,5914.07,5914.07,14669,333,2272,
2004-11-24_13:16,5914.09,5914.09,5914.09,5914.09,17382,445,2356,
2004-11-24_13:17,5918.70,5918.70,5918.70,5918.70,13957,292,2218,
2004-11-24_13:18,5912.97,5912.97,5912.97,5912.97,12754,314,2188,
2004-11-24_13:19,5910.66,5910.66,5910.66,5910.66,12838,305,2347,
2004-11-24_13:20,5906.82,5906.82,5906.82,5906.82,12154,298,2437,
2004-11-24_13:21,5911.62,5911.62,5911.62,5911.62,13358,285,2584,
2004-11-24_13:22,5909.23,5909.23,5909.23,5909.23,15703,382,2700,
2004-11-24_13:23,5909.47,5909.47,5909.47,5909.47,18750,466,3209,
2004-11-24_13:24,5909.40,5909.40,5909.40,5909.40,24984,583,3650,
2004-11-24_13:25,5905.12,5905.12,5905.12,5905.12,21551,463,3437,
2004-11-24_13:26,5905.07,5905.07,5905.07,5905.07,0,0,0,
2004-11-24_13:27,5905.07,5905.07,5905.07,5905.07,0,0,0,
2004-11-24_13:28,5905.07,5905.07,5905.07,5905.07,0,0,0,
2004-11-24_13:29,5905.07,5905.07,5905.07,5905.07,0,0,0,
2004-11-24_13:30,5911.31,5911.31,5911.31,5911.31,179041,4181,27061,
2004-11-25_09:01,5925.08,5925.08,5925.08,5925.08,115154,2866,16992,
2004-11-25_09:02,5921.15,5921.15,5921.15,5921.15,31630,738,5227,
2004-11-25_09:03,5920.22,5920.22,5920.22,5920.22,32403,765,5488,
2004-11-25_09:04,5918.08,5918.08,5918.08,5918.08,30650,748,5657,
2004-11-25_09:05,5909.38,5909.38,5909.38,5909.38,27581,672,4708,
2004-11-25_09:06,5905.76,5905.76,5905.76,5905.76,27340,605,4495,
2004-11-25_09:07,5900.59,5900.59,5900.59,5900.59,27177,644,4261,
2004-11-25_09:08,5899.18,5899.18,5899.18,5899.18,22647,529,3954,
2004-11-25_09:09,5901.64,5901.64,5901.64,5901.64,18760,435,3544,
2004-11-25_09:10,5904.70,5904.70,5904.70,5904.70,22506,517,3955,
2004-11-25_09:11,5903.54,5903.54,5903.54,5903.54,24914,590,3930,
2004-11-25_09:12,5901.98,5901.98,5901.98,5901.98,27593,630,4197,
2004-11-25_09:13,5903.11,5903.11,5903.11,5903.11,25116,536,3734,
2004-11-25_09:14,5893.52,5893.52,5893.52,5893.52,27085,582,4043,
2004-11-25_09:15,5889.90,5889.90,5889.90,5889.90,27481,615,4085,
2004-11-25_09:16,5882.67,5882.67,5882.67,5882.67,25271,540,4194,
2004-11-25_09:17,5894.11,5894.11,5894.11,5894.11,19728,430,3485,
2004-11-25_09:18,5888.95,5888.95,5888.95,5888.95,18238,380,3107,
2004-11-25_09:19,5886.41,5886.41,5886.41,5886.41,16427,382,3124,
2004-11-25_09:20,5880.03,5880.03,5880.03,5880.03,17146,405,2964,
2004-11-25_09:21,5881.84,5881.84,5881.84,5881.84,16559,345,2793,
2004-11-25_09:22,5882.29,5882.29,5882.29,5882.29,13773,375,2658,
2004-11-25_09:23,5885.84,5885.84,5885.84,5885.84,11940,262,2465,
2004-11-25_09:24,5886.01,5886.01,5886.01,5886.01,12200,289,2070,
2004-11-25_09:25,5888.44,5888.44,5888.44,5888.44,12575,287,2186,
2004-11-25_09:26,5888.90,5888.90,5888.90,5888.90,10813,242,1978,
2004-11-25_09:27,5892.18,5892.18,5892.18,5892.18,11572,278,2099,
2004-11-25_09:28,5885.69,5885.69,5885.69,5885.69,9972,214,1950,
2004-11-25_09:29,5892.30,5892.30,5892.30,5892.30,10513,235,1948,
2004-11-25_09:30,5892.41,5892.41,5892.41,5892.41,7480,180,1636,
2004-11-25_09:31,5888.52,5888.52,5888.52,5888.52,7301,162,1603,
2004-11-25_09:32,5884.99,5884.99,5884.99,5884.99,7251,170,1490,
2004-11-25_09:33,5884.20,5884.20,5884.20,5884.20,8175,189,1561,
2004-11-25_09:34,5881.42,5881.42,5881.42,5881.42,8448,167,1595,
2004-11-25_09:35,5880.70,5880.70,5880.70,5880.70,11293,240,1703,
2004-11-25_09:36,5877.09,5877.09,5877.09,5877.09,11475,244,1775,
2004-11-25_09:37,5877.87,5877.87,5877.87,5877.87,11028,242,1961,
2004-11-25_09:38,5877.26,5877.26,5877.26,5877.26,8485,188,1693,
2004-11-25_09:39,5882.47,5882.47,5882.47,5882.47,8694,192,1703,
2004-11-25_09:40,5882.34,5882.34,5882.34,5882.34,9295,201,1487,
2004-11-25_09:41,5878.07,5878.07,5878.07,5878.07,9428,181,1711,
2004-11-25_09:42,5883.13,5883.13,5883.13,5883.13,8681,195,1415,
2004-11-25_09:43,5882.06,5882.06,5882.06,5882.06,7811,173,1410,
2004-11-25_09:44,5885.49,5885.49,5885.49,5885.49,9846,228,1634,
2004-11-25_09:45,5884.98,5884.98,5884.98,5884.98,11417,265,1856,
2004-11-25_09:46,5886.62,5886.62,5886.62,5886.62,10038,217,1672,
2004-11-25_09:47,5886.13,5886.13,5886.13,5886.13,8127,175,1410,
2004-11-25_09:48,5890.42,5890.42,5890.42,5890.42,7233,148,1506,
2004-11-25_09:49,5886.25,5886.25,5886.25,5886.25,6078,132,1218,
2004-11-25_09:50,5887.56,5887.56,5887.56,5887.56,10038,213,1581,
2004-11-25_09:51,5889.00,5889.00,5889.00,5889.00,8610,239,1540,
2004-11-25_09:52,5891.57,5891.57,5891.57,5891.57,7487,166,1487,
2004-11-25_09:53,5890.09,5890.09,5890.09,5890.09,7672,168,1589,
2004-11-25_09:54,5893.09,5893.09,5893.09,5893.09,7768,184,1396,
2004-11-25_09:55,5897.67,5897.67,5897.67,5897.67,7797,186,1587,
2004-11-25_09:56,5901.90,5901.90,5901.90,5901.90,9731,229,1748,
2004-11-25_09:57,5899.71,5899.71,5899.71,5899.71,9511,199,1847,
2004-11-25_09:58,5900.79,5900.79,5900.79,5900.79,9612,233,1876,
2004-11-25_09:59,5902.23,5902.23,5902.23,5902.23,9712,201,1818,
2004-11-25_10:00,5898.81,5898.81,5898.81,5898.81,8151,178,1612,
2004-11-25_10:01,5900.05,5900.05,5900.05,5900.05,7819,166,1594,
2004-11-25_10:02,5896.20,5896.20,5896.20,5896.20,6530,136,1174,
2004-11-25_10:03,5897.24,5897.24,5897.24,5897.24,8815,179,1456,
2004-11-25_10:04,5896.63,5896.63,5896.63,5896.63,6815,144,1256,
2004-11-25_10:05,5895.62,5895.62,5895.62,5895.62,8517,144,1315,
2004-11-25_10:06,5895.92,5895.92,5895.92,5895.92,6561,131,1234,
2004-11-25_10:07,5895.55,5895.55,5895.55,5895.55,7475,126,1256,
2004-11-25_10:08,5897.49,5897.49,5897.49,5897.49,6568,116,1208,
2004-11-25_10:09,5897.43,5897.43,5897.43,5897.43,4730,86,967,
2004-11-25_10:10,5895.68,5895.68,5895.68,5895.68,6561,131,1086,
2004-11-25_10:11,5898.75,5898.75,5898.75,5898.75,4751,105,941,
2004-11-25_10:12,5899.27,5899.27,5899.27,5899.27,5170,110,942,
2004-11-25_10:13,5897.16,5897.16,5897.16,5897.16,5668,131,1084,
2004-11-25_10:14,5900.10,5900.10,5900.10,5900.10,6975,165,1229,
2004-11-25_10:15,5897.92,5897.92,5897.92,5897.92,5210,125,1074,
2004-11-25_10:16,5895.89,5895.89,5895.89,5895.89,5153,97,974,
2004-11-25_10:17,5898.18,5898.18,5898.18,5898.18,6406,136,1113,
2004-11-25_10:18,5897.25,5897.25,5897.25,5897.25,7413,132,1167,
2004-11-25_10:19,5898.09,5898.09,5898.09,5898.09,7597,132,1222,
2004-11-25_10:20,5898.54,5898.54,5898.54,5898.54,7843,120,1258,
2004-11-25_10:21,5897.24,5897.24,5897.24,5897.24,6811,151,1243,
2004-11-25_10:22,5899.28,5899.28,5899.28,5899.28,7127,130,1137,
2004-11-25_10:23,5900.20,5900.20,5900.20,5900.20,6554,130,1182,
2004-11-25_10:24,5901.44,5901.44,5901.44,5901.44,8181,152,1249,
2004-11-25_10:25,5900.14,5900.14,5900.14,5900.14,7228,134,1364,
2004-11-25_10:26,5899.35,5899.35,5899.35,5899.35,6734,140,1261,
2004-11-25_10:27,5895.08,5895.08,5895.08,5895.08,5960,105,1025,
2004-11-25_10:28,5895.07,5895.07,5895.07,5895.07,7266,126,1226,
2004-11-25_10:29,5894.36,5894.36,5894.36,5894.36,6337,112,1291,
2004-11-25_10:30,5893.60,5893.60,5893.60,5893.60,7068,110,1215,
2004-11-25_10:31,5886.83,5886.83,5886.83,5886.83,8271,149,1449,
2004-11-25_10:32,5887.95,5887.95,5887.95,5887.95,7779,141,1407,
2004-11-25_10:33,5883.37,5883.37,5883.37,5883.37,8659,189,1628,
2004-11-25_10:34,5881.23,5881.23,5881.23,5881.23,9744,249,1857,
2004-11-25_10:35,5881.02,5881.02,5881.02,5881.02,15519,339,2480,
2004-11-25_10:36,5876.71,5876.71,5876.71,5876.71,12866,297,2239,
2004-11-25_10:37,5877.70,5877.70,5877.70,5877.70,12886,294,2301,
2004-11-25_10:38,5879.26,5879.26,5879.26,5879.26,9520,187,1651,
2004-11-25_10:39,5879.37,5879.37,5879.37,5879.37,10205,233,1910,
2004-11-25_10:40,5881.93,5881.93,5881.93,5881.93,10613,262,1906,
2004-11-25_10:41,5883.61,5883.61,5883.61,5883.61,8605,186,1527,
2004-11-25_10:42,5880.90,5880.90,5880.90,5880.90,7484,165,1363,
2004-11-25_10:43,5881.92,5881.92,5881.92,5881.92,9427,179,1364,
2004-11-25_10:44,5880.82,5880.82,5880.82,5880.82,7724,143,1190,
2004-11-25_10:45,5885.03,5885.03,5885.03,5885.03,6601,151,1186,
2004-11-25_10:46,5883.46,5883.46,5883.46,5883.46,5690,140,1006,
2004-11-25_10:47,5883.90,5883.90,5883.90,5883.90,4704,122,914,
2004-11-25_10:48,5886.09,5886.09,5886.09,5886.09,6377,114,1039,
2004-11-25_10:49,5883.35,5883.35,5883.35,5883.35,3685,75,836,
2004-11-25_10:50,5884.07,5884.07,5884.07,5884.07,3950,66,779,
2004-11-25_10:51,5884.44,5884.44,5884.44,5884.44,5009,118,959,
2004-11-25_10:52,5883.63,5883.63,5883.63,5883.63,7088,131,935,
2004-11-25_10:53,5883.69,5883.69,5883.69,5883.69,4048,74,737,
2004-11-25_10:54,5885.32,5885.32,5885.32,5885.32,4806,100,889,
2004-11-25_10:55,5881.19,5881.19,5881.19,5881.19,6993,124,894,
2004-11-25_10:56,5881.76,5881.76,5881.76,5881.76,4999,102,852,
2004-11-25_10:57,5884.98,5884.98,5884.98,5884.98,5008,105,822,
2004-11-25_10:58,5881.23,5881.23,5881.23,5881.23,5915,129,983,
2004-11-25_10:59,5883.45,5883.45,5883.45,5883.45,5830,110,1038,
2004-11-25_11:00,5884.90,5884.90,5884.90,5884.90,4288,90,797,
2004-11-25_11:01,5884.91,5884.91,5884.91,5884.91,10063,206,1146,
2004-11-25_11:02,5884.61,5884.61,5884.61,5884.61,6836,136,1096,
2004-11-25_11:03,5881.34,5881.34,5881.34,5881.34,6505,133,1092,
2004-11-25_11:04,5881.86,5881.86,5881.86,5881.86,6387,113,975,
2004-11-25_11:05,5878.78,5878.78,5878.78,5878.78,6273,119,1091,
2004-11-25_11:06,5876.86,5876.86,5876.86,5876.86,8714,143,1178,
2004-11-25_11:07,5872.12,5872.12,5872.12,5872.12,12455,255,1916,
2004-11-25_11:08,5867.81,5867.81,5867.81,5867.81,18709,464,2806,
2004-11-25_11:09,5864.59,5864.59,5864.59,5864.59,23720,524,3747,
2004-11-25_11:10,5860.99,5860.99,5860.99,5860.99,20062,429,3241,
2004-11-25_11:11,5858.26,5858.26,5858.26,5858.26,23869,465,3905,
2004-11-25_11:12,5855.81,5855.81,5855.81,5855.81,22909,514,3891,
2004-11-25_11:13,5856.94,5856.94,5856.94,5856.94,23445,482,3690,
2004-11-25_11:14,5858.19,5858.19,5858.19,5858.19,18187,347,2917,
2004-11-25_11:15,5856.06,5856.06,5856.06,5856.06,16512,299,2707,
2004-11-25_11:16,5858.08,5858.08,5858.08,5858.08,12582,265,2110,
2004-11-25_11:17,5859.93,5859.93,5859.93,5859.93,10642,198,1906,
2004-11-25_11:18,5860.55,5860.55,5860.55,5860.55,10828,183,1582,
2004-11-25_11:19,5863.16,5863.16,5863.16,5863.16,7436,148,1307,
2004-11-25_11:20,5866.52,5866.52,5866.52,5866.52,11520,222,1841,
2004-11-25_11:21,5864.46,5864.46,5864.46,5864.46,8962,170,1563,
2004-11-25_11:22,5865.84,5865.84,5865.84,5865.84,7939,194,1325,
2004-11-25_11:23,5868.04,5868.04,5868.04,5868.04,6024,116,1119,
2004-11-25_11:24,5869.46,5869.46,5869.46,5869.46,5354,109,946,
2004-11-25_11:25,5871.57,5871.57,5871.57,5871.57,5370,103,891,
2004-11-25_11:26,5868.30,5868.30,5868.30,5868.30,5100,100,1004,
2004-11-25_11:27,5870.07,5870.07,5870.07,5870.07,7517,168,1066,
2004-11-25_11:28,5868.22,5868.22,5868.22,5868.22,5979,136,1084,
2004-11-25_11:29,5868.77,5868.77,5868.77,5868.77,7656,184,1144,
2004-11-25_11:30,5863.70,5863.70,5863.70,5863.70,6492,138,1232,
2004-11-25_11:31,5862.51,5862.51,5862.51,5862.51,5449,103,1014,
2004-11-25_11:32,5859.29,5859.29,5859.29,5859.29,6780,145,1207,
2004-11-25_11:33,5861.73,5861.73,5861.73,5861.73,11602,239,1631,
2004-11-25_11:34,5855.46,5855.46,5855.46,5855.46,8480,187,1528,
2004-11-25_11:35,5861.57,5861.57,5861.57,5861.57,7844,179,1427,
2004-11-25_11:36,5860.76,5860.76,5860.76,5860.76,8268,181,1311,
2004-11-25_11:37,5860.63,5860.63,5860.63,5860.63,7065,145,1160,
2004-11-25_11:38,5863.25,5863.25,5863.25,5863.25,7575,151,1139,
2004-11-25_11:39,5865.17,5865.17,5865.17,5865.17,5510,129,944,
2004-11-25_11:40,5864.97,5864.97,5864.97,5864.97,7003,148,1245,
2004-11-25_11:41,5865.63,5865.63,5865.63,5865.63,6603,143,1133,
2004-11-25_11:42,5865.80,5865.80,5865.80,5865.80,6257,154,1152,
2004-11-25_11:43,5860.43,5860.43,5860.43,5860.43,8869,183,1352,
2004-11-25_11:44,5863.62,5863.62,5863.62,5863.62,7224,149,1131,
2004-11-25_11:45,5866.19,5866.19,5866.19,5866.19,6580,177,1146,
2004-11-25_11:46,5868.51,5868.51,5868.51,5868.51,5920,131,1022,
2004-11-25_11:47,5869.05,5869.05,5869.05,5869.05,6531,136,964,
2004-11-25_11:48,5869.71,5869.71,5869.71,5869.71,4704,109,899,
2004-11-25_11:49,5869.07,5869.07,5869.07,5869.07,3247,67,689,
2004-11-25_11:50,5870.50,5870.50,5870.50,5870.50,4730,113,869,
2004-11-25_11:51,5869.48,5869.48,5869.48,5869.48,4903,130,857,
2004-11-25_11:52,5861.71,5861.71,5861.71,5861.71,5236,141,941,
2004-11-25_11:53,5867.80,5867.80,5867.80,5867.80,4767,114,859,
2004-11-25_11:54,5864.55,5864.55,5864.55,5864.55,3923,99,787,
2004-11-25_11:55,5862.33,5862.33,5862.33,5862.33,4002,85,846,
2004-11-25_11:56,5870.41,5870.41,5870.41,5870.41,4061,86,714,
2004-11-25_11:57,5868.91,5868.91,5868.91,5868.91,3098,72,735,
2004-11-25_11:58,5868.70,5868.70,5868.70,5868.70,4068,78,659,
2004-11-25_11:59,5867.31,5867.31,5867.31,5867.31,3794,95,758,
2004-11-25_12:00,5862.86,5862.86,5862.86,5862.86,7244,175,1250,
2004-11-25_12:01,5865.11,5865.11,5865.11,5865.11,4421,98,786,
2004-11-25_12:02,5863.44,5863.44,5863.44,5863.44,3945,87,751,
2004-11-25_12:03,5866.78,5866.78,5866.78,5866.78,4122,82,699,
2004-11-25_12:04,5862.89,5862.89,5862.89,5862.89,4528,109,747,
2004-11-25_12:05,5861.57,5861.57,5861.57,5861.57,5060,116,860,
2004-11-25_12:06,5865.23,5865.23,5865.23,5865.23,4882,105,840,
2004-11-25_12:07,5865.80,5865.80,5865.80,5865.80,3624,70,699,
2004-11-25_12:08,5863.90,5863.90,5863.90,5863.90,7188,137,886,
2004-11-25_12:09,5863.57,5863.57,5863.57,5863.57,3997,89,756,
2004-11-25_12:10,5866.76,5866.76,5866.76,5866.76,3229,71,654,
2004-11-25_12:11,5865.70,5865.70,5865.70,5865.70,4991,110,821,
2004-11-25_12:12,5866.37,5866.37,5866.37,5866.37,3555,78,608,
2004-11-25_12:13,5870.88,5870.88,5870.88,5870.88,3686,82,651,
2004-11-25_12:14,5871.07,5871.07,5871.07,5871.07,3306,73,594,
2004-11-25_12:15,5867.67,5867.67,5867.67,5867.67,3653,86,696,
2004-11-25_12:16,5868.77,5868.77,5868.77,5868.77,3700,88,728,
2004-11-25_12:17,5872.53,5872.53,5872.53,5872.53,5037,130,979,
2004-11-25_12:18,5869.77,5869.77,5869.77,5869.77,4813,154,945,
2004-11-25_12:19,5869.03,5869.03,5869.03,5869.03,5045,111,965,
2004-11-25_12:20,5871.37,5871.37,5871.37,5871.37,5118,121,793,
2004-11-25_12:21,5869.38,5869.38,5869.38,5869.38,4395,102,824,
2004-11-25_12:22,5870.71,5870.71,5870.71,5870.71,4221,107,796,
2004-11-25_12:23,5871.83,5871.83,5871.83,5871.83,4193,118,815,
2004-11-25_12:24,5868.12,5868.12,5868.12,5868.12,5351,149,841,
2004-11-25_12:25,5870.30,5870.30,5870.30,5870.30,5502,115,791,
2004-11-25_12:26,5870.97,5870.97,5870.97,5870.97,4361,113,867,
2004-11-25_12:27,5872.94,5872.94,5872.94,5872.94,4100,88,751,
2004-11-25_12:28,5867.26,5867.26,5867.26,5867.26,3731,81,723,
2004-11-25_12:29,5870.66,5870.66,5870.66,5870.66,4597,132,742,
2004-11-25_12:30,5869.04,5869.04,5869.04,5869.04,3387,92,725,
2004-11-25_12:31,5866.78,5866.78,5866.78,5866.78,4937,143,768,
2004-11-25_12:32,5871.51,5871.51,5871.51,5871.51,3859,115,869,
2004-11-25_12:33,5864.18,5864.18,5864.18,5864.18,6273,157,1233,
2004-11-25_12:34,5861.35,5861.35,5861.35,5861.35,5064,108,1148,
2004-11-25_12:35,5862.22,5862.22,5862.22,5862.22,5973,128,1070,
2004-11-25_12:36,5861.60,5861.60,5861.60,5861.60,6936,158,1377,
2004-11-25_12:37,5861.31,5861.31,5861.31,5861.31,5044,103,892,
2004-11-25_12:38,5866.60,5866.60,5866.60,5866.60,5599,111,1051,
2004-11-25_12:39,5865.63,5865.63,5865.63,5865.63,6164,134,1082,
2004-11-25_12:40,5863.87,5863.87,5863.87,5863.87,4754,99,930,
2004-11-25_12:41,5864.93,5864.93,5864.93,5864.93,4102,93,864,
2004-11-25_12:42,5863.84,5863.84,5863.84,5863.84,5852,113,1016,
2004-11-25_12:43,5864.49,5864.49,5864.49,5864.49,4634,97,910,
2004-11-25_12:44,5863.63,5863.63,5863.63,5863.63,4891,110,953,
2004-11-25_12:45,5863.35,5863.35,5863.35,5863.35,5203,109,911,
2004-11-25_12:46,5864.86,5864.86,5864.86,5864.86,4640,95,875,
2004-11-25_12:47,5866.97,5866.97,5866.97,5866.97,4938,103,887,
2004-11-25_12:48,5868.39,5868.39,5868.39,5868.39,6464,116,1038,
2004-11-25_12:49,5869.85,5869.85,5869.85,5869.85,6581,105,929,
2004-11-25_12:50,5871.82,5871.82,5871.82,5871.82,5586,120,1018,
2004-11-25_12:51,5870.48,5870.48,5870.48,5870.48,5162,112,964,
2004-11-25_12:52,5871.72,5871.72,5871.72,5871.72,5826,110,974,
2004-11-25_12:53,5871.11,5871.11,5871.11,5871.11,6143,133,1224,
2004-11-25_12:54,5870.36,5870.36,5870.36,5870.36,6748,158,1118,
2004-11-25_12:55,5868.18,5868.18,5868.18,5868.18,5667,127,1126,
2004-11-25_12:56,5871.55,5871.55,5871.55,5871.55,5694,108,1023,
2004-11-25_12:57,5871.78,5871.78,5871.78,5871.78,7765,156,1322,
2004-11-25_12:58,5874.22,5874.22,5874.22,5874.22,6172,129,1098,
2004-11-25_12:59,5869.61,5869.61,5869.61,5869.61,6394,128,1161,
2004-11-25_13:00,5869.32,5869.32,5869.32,5869.32,6150,127,915,
2004-11-25_13:01,5871.59,5871.59,5871.59,5871.59,5453,133,1128,
2004-11-25_13:02,5864.89,5864.89,5864.89,5864.89,8637,204,1491,
2004-11-25_13:03,5869.65,5869.65,5869.65,5869.65,7262,140,1061,
2004-11-25_13:04,5873.19,5873.19,5873.19,5873.19,9314,179,1601,
2004-11-25_13:05,5873.37,5873.37,5873.37,5873.37,7246,165,1246,
2004-11-25_13:06,5869.71,5869.71,5869.71,5869.71,5623,109,1218,
2004-11-25_13:07,5872.20,5872.20,5872.20,5872.20,7373,163,1320,
2004-11-25_13:08,5868.99,5868.99,5868.99,5868.99,7281,161,1489,
2004-11-25_13:09,5870.46,5870.46,5870.46,5870.46,8660,173,1250,
2004-11-25_13:10,5868.23,5868.23,5868.23,5868.23,8754,193,1613,
2004-11-25_13:11,5870.40,5870.40,5870.40,5870.40,11460,260,1746,
2004-11-25_13:12,5864.85,5864.85,5864.85,5864.85,9491,206,1596,
2004-11-25_13:13,5869.47,5869.47,5869.47,5869.47,8736,176,1688,
2004-11-25_13:14,5871.58,5871.58,5871.58,5871.58,9940,207,1677,
2004-11-25_13:15,5869.23,5869.23,5869.23,5869.23,8685,208,1851,
2004-11-25_13:16,5870.96,5870.96,5870.96,5870.96,9386,202,1527,
2004-11-25_13:17,5867.84,5867.84,5867.84,5867.84,10015,206,1770,
2004-11-25_13:18,5875.04,5875.04,5875.04,5875.04,10755,211,2048,
2004-11-25_13:19,5870.83,5870.83,5870.83,5870.83,10039,212,1971,
2004-11-25_13:20,5869.94,5869.94,5869.94,5869.94,10398,252,2028,
2004-11-25_13:21,5868.91,5868.91,5868.91,5868.91,9733,228,2023,
2004-11-25_13:22,5869.29,5869.29,5869.29,5869.29,13066,295,2373,
2004-11-25_13:23,5865.48,5865.48,5865.48,5865.48,11274,250,2385,
2004-11-25_13:24,5867.93,5867.93,5867.93,5867.93,15196,345,2975,
2004-11-25_13:25,5864.36,5864.36,5864.36,5864.36,21105,424,3243,
2004-11-25_13:26,5864.36,5864.36,5864.36,5864.36,0,0,0,
2004-11-25_13:27,5864.36,5864.36,5864.36,5864.36,0,0,0,
2004-11-25_13:28,5864.36,5864.36,5864.36,5864.36,0,0,0,
2004-11-25_13:29,5864.36,5864.36,5864.36,5864.36,0,0,0,
2004-11-25_13:30,5855.24,5855.24,5855.24,5855.24,153640,3350,24825,
2004-11-26_09:01,5883.59,5883.59,5883.59,5883.59,138127,2202,18566,
2004-11-26_09:02,5892.89,5892.89,5892.89,5892.89,53573,1239,7675,
2004-11-26_09:03,5898.17,5898.17,5898.17,5898.17,49198,1211,7372,
2004-11-26_09:04,5900.20,5900.20,5900.20,5900.20,41478,962,6341,
2004-11-26_09:05,5905.34,5905.34,5905.34,5905.34,37502,857,5656,
2004-11-26_09:06,5903.03,5903.03,5903.03,5903.03,33183,747,5187,
2004-11-26_09:07,5907.70,5907.70,5907.70,5907.70,27720,631,4918,
2004-11-26_09:08,5910.73,5910.73,5910.73,5910.73,32244,717,5196,
2004-11-26_09:09,5913.45,5913.45,5913.45,5913.45,28786,653,4457,
2004-11-26_09:10,5921.40,5921.40,5921.40,5921.40,29472,732,5124,
2004-11-26_09:11,5928.55,5928.55,5928.55,5928.55,34335,797,5112,
2004-11-26_09:12,5930.41,5930.41,5930.41,5930.41,38171,831,5143,
2004-11-26_09:13,5935.20,5935.20,5935.20,5935.20,40805,881,5394,
2004-11-26_09:14,5934.42,5934.42,5934.42,5934.42,35886,826,5132,
2004-11-26_09:15,5932.47,5932.47,5932.47,5932.47,24571,621,4517,
2004-11-26_09:16,5928.66,5928.66,5928.66,5928.66,37914,809,4469,
2004-11-26_09:17,5926.65,5926.65,5926.65,5926.65,23476,564,4042,
2004-11-26_09:18,5923.08,5923.08,5923.08,5923.08,22786,539,3724,
2004-11-26_09:19,5922.51,5922.51,5922.51,5922.51,19631,572,3641,
2004-11-26_09:20,5918.22,5918.22,5918.22,5918.22,16393,383,3247,
2004-11-26_09:21,5918.79,5918.79,5918.79,5918.79,14999,339,2874,
2004-11-26_09:22,5921.63,5921.63,5921.63,5921.63,14383,348,2838,
2004-11-26_09:23,5916.52,5916.52,5916.52,5916.52,17390,397,2827,
2004-11-26_09:24,5921.29,5921.29,5921.29,5921.29,15853,364,2835,
2004-11-26_09:25,5921.89,5921.89,5921.89,5921.89,16613,383,2868,
2004-11-26_09:26,5922.21,5922.21,5922.21,5922.21,13764,337,2685,
2004-11-26_09:27,5921.16,5921.16,5921.16,5921.16,13704,378,2630,
2004-11-26_09:28,5922.53,5922.53,5922.53,5922.53,11691,281,2504,
2004-11-26_09:29,5919.36,5919.36,5919.36,5919.36,13622,289,2383,
2004-11-26_09:30,5920.67,5920.67,5920.67,5920.67,15424,314,2381,
2004-11-26_09:31,5919.22,5919.22,5919.22,5919.22,13040,300,2348,
2004-11-26_09:32,5922.08,5922.08,5922.08,5922.08,14300,345,2577,
2004-11-26_09:33,5924.87,5924.87,5924.87,5924.87,15844,370,2727,
2004-11-26_09:34,5920.14,5920.14,5920.14,5920.14,11451,266,2241,
2004-11-26_09:35,5919.08,5919.08,5919.08,5919.08,10536,259,1965,
2004-11-26_09:36,5918.01,5918.01,5918.01,5918.01,8496,183,1816,
2004-11-26_09:37,5918.74,5918.74,5918.74,5918.74,10882,247,1927,
2004-11-26_09:38,5913.94,5913.94,5913.94,5913.94,10709,215,1950,
2004-11-26_09:39,5915.50,5915.50,5915.50,5915.50,8821,182,1797,
2004-11-26_09:40,5909.55,5909.55,5909.55,5909.55,10250,217,2022,
2004-11-26_09:41,5910.99,5910.99,5910.99,5910.99,11121,248,2129,
2004-11-26_09:42,5907.60,5907.60,5907.60,5907.60,11303,245,2190,
2004-11-26_09:43,5905.39,5905.39,5905.39,5905.39,10411,237,2116,
2004-11-26_09:44,5907.92,5907.92,5907.92,5907.92,10235,219,2019,
2004-11-26_09:45,5906.67,5906.67,5906.67,5906.67,12656,332,2281,
2004-11-26_09:46,5906.12,5906.12,5906.12,5906.12,9238,205,1817,
2004-11-26_09:47,5912.37,5912.37,5912.37,5912.37,10159,232,1835,
2004-11-26_09:48,5912.10,5912.10,5912.10,5912.10,9901,213,1781,
2004-11-26_09:49,5916.30,5916.30,5916.30,5916.30,11166,279,2135,
2004-11-26_09:50,5915.92,5915.92,5915.92,5915.92,12268,292,1993,
2004-11-26_09:51,5919.32,5919.32,5919.32,5919.32,9748,234,1912,
2004-11-26_09:52,5921.49,5921.49,5921.49,5921.49,8256,180,1722,
2004-11-26_09:53,5917.76,5917.76,5917.76,5917.76,11640,192,1802,
2004-11-26_09:54,5916.69,5916.69,5916.69,5916.69,12857,198,2112,
2004-11-26_09:55,5910.15,5910.15,5910.15,5910.15,24585,323,3641,
2004-11-26_09:56,5911.37,5911.37,5911.37,5911.37,15582,244,2598,
2004-11-26_09:57,5909.64,5909.64,5909.64,5909.64,7107,171,1292,
2004-11-26_09:58,5909.79,5909.79,5909.79,5909.79,7894,175,1369,
2004-11-26_09:59,5908.13,5908.13,5908.13,5908.13,12393,254,1929,
2004-11-26_10:00,5903.06,5903.06,5903.06,5903.06,10109,258,1796,
2004-11-26_10:01,5902.38,5902.38,5902.38,5902.38,9637,224,1722,
2004-11-26_10:02,5901.55,5901.55,5901.55,5901.55,13733,339,2247,
2004-11-26_10:03,5911.63,5911.63,5911.63,5911.63,11636,262,2139,
2004-11-26_10:04,5910.64,5910.64,5910.64,5910.64,12805,289,2351,
2004-11-26_10:05,5905.47,5905.47,5905.47,5905.47,10155,240,1992,
2004-11-26_10:06,5901.81,5901.81,5901.81,5901.81,12108,276,1842,
2004-11-26_10:07,5900.42,5900.42,5900.42,5900.42,16890,341,2147,
2004-11-26_10:08,5896.16,5896.16,5896.16,5896.16,10803,262,1976,
2004-11-26_10:09,5896.89,5896.89,5896.89,5896.89,12013,262,2059,
2004-11-26_10:10,5900.72,5900.72,5900.72,5900.72,13681,314,2278,
2004-11-26_10:11,5892.04,5892.04,5892.04,5892.04,13593,254,2308,
2004-11-26_10:12,5892.04,5892.04,5892.04,5892.04,11527,248,2193,
2004-11-26_10:13,5893.72,5893.72,5893.72,5893.72,15236,335,2543,
2004-11-26_10:14,5891.95,5891.95,5891.95,5891.95,15566,343,2580,
2004-11-26_10:15,5887.67,5887.67,5887.67,5887.67,15536,294,2401,
2004-11-26_10:16,5891.18,5891.18,5891.18,5891.18,13990,321,2401,
2004-11-26_10:17,5895.96,5895.96,5895.96,5895.96,13386,346,2251,
2004-11-26_10:18,5897.88,5897.88,5897.88,5897.88,12074,269,2062,
2004-11-26_10:19,5897.39,5897.39,5897.39,5897.39,11349,254,1851,
2004-11-26_10:20,5905.17,5905.17,5905.17,5905.17,9252,212,1801,
2004-11-26_10:21,5901.95,5901.95,5901.95,5901.95,9337,226,1754,
2004-11-26_10:22,5903.05,5903.05,5903.05,5903.05,8197,178,1752,
2004-11-26_10:23,5898.15,5898.15,5898.15,5898.15,7987,163,1638,
2004-11-26_10:24,5903.93,5903.93,5903.93,5903.93,8351,174,1395,
2004-11-26_10:25,5904.02,5904.02,5904.02,5904.02,8505,204,1684,
2004-11-26_10:26,5906.89,5906.89,5906.89,5906.89,6938,143,1453,
2004-11-26_10:27,5902.33,5902.33,5902.33,5902.33,6699,144,1384,
2004-11-26_10:28,5902.02,5902.02,5902.02,5902.02,6985,165,1345,
2004-11-26_10:29,5902.67,5902.67,5902.67,5902.67,5585,112,1089,
2004-11-26_10:30,5900.71,5900.71,5900.71,5900.71,5286,116,1046,
2004-11-26_10:31,5894.43,5894.43,5894.43,5894.43,5044,116,1097,
2004-11-26_10:32,5895.96,5895.96,5895.96,5895.96,6414,154,1196,
2004-11-26_10:33,5898.89,5898.89,5898.89,5898.89,7740,167,1525,
2004-11-26_10:34,5897.47,5897.47,5897.47,5897.47,6028,135,1198,
2004-11-26_10:35,5899.36,5899.36,5899.36,5899.36,8315,208,1360,
2004-11-26_10:36,5894.24,5894.24,5894.24,5894.24,6066,156,1221,
2004-11-26_10:37,5894.75,5894.75,5894.75,5894.75,8357,181,1418,
2004-11-26_10:38,5895.82,5895.82,5895.82,5895.82,7270,179,1348,
2004-11-26_10:39,5891.26,5891.26,5891.26,5891.26,8115,178,1367,
2004-11-26_10:40,5891.97,5891.97,5891.97,5891.97,6913,150,1266,
2004-11-26_10:41,5894.40,5894.40,5894.40,5894.40,7174,140,1435,
2004-11-26_10:42,5890.41,5890.41,5890.41,5890.41,7139,143,1359,
2004-11-26_10:43,5890.88,5890.88,5890.88,5890.88,8523,168,1635,
2004-11-26_10:44,5893.10,5893.10,5893.10,5893.10,7944,156,1632,
2004-11-26_10:45,5891.22,5891.22,5891.22,5891.22,11000,314,1958,
2004-11-26_10:46,5891.49,5891.49,5891.49,5891.49,11434,248,1931,
2004-11-26_10:47,5889.81,5889.81,5889.81,5889.81,14337,287,2096,
2004-11-26_10:48,5889.15,5889.15,5889.15,5889.15,10476,212,1741,
2004-11-26_10:49,5891.80,5891.80,5891.80,5891.80,10314,200,1691,
2004-11-26_10:50,5889.83,5889.83,5889.83,5889.83,9021,191,1894,
2004-11-26_10:51,5894.12,5894.12,5894.12,5894.12,7880,159,1488,
2004-11-26_10:52,5892.86,5892.86,5892.86,5892.86,11805,287,2152,
2004-11-26_10:53,5889.22,5889.22,5889.22,5889.22,9221,174,1723,
2004-11-26_10:54,5890.59,5890.59,5890.59,5890.59,7455,172,1292,
2004-11-26_10:55,5888.76,5888.76,5888.76,5888.76,6640,172,1225,
2004-11-26_10:56,5891.07,5891.07,5891.07,5891.07,6558,167,1349,
2004-11-26_10:57,5895.55,5895.55,5895.55,5895.55,6830,153,1270,
2004-11-26_10:58,5895.37,5895.37,5895.37,5895.37,6680,144,1417,
2004-11-26_10:59,5896.60,5896.60,5896.60,5896.60,5862,122,1371,
2004-11-26_11:00,5892.21,5892.21,5892.21,5892.21,8056,194,1496,
2004-11-26_11:01,5895.30,5895.30,5895.30,5895.30,9171,211,1531,
2004-11-26_11:02,5898.22,5898.22,5898.22,5898.22,6707,142,1410,
2004-11-26_11:03,5898.21,5898.21,5898.21,5898.21,10374,198,1903,
2004-11-26_11:04,5894.64,5894.64,5894.64,5894.64,8746,186,1531,
2004-11-26_11:05,5895.56,5895.56,5895.56,5895.56,7956,182,1450,
2004-11-26_11:06,5893.78,5893.78,5893.78,5893.78,6487,122,1287,
2004-11-26_11:07,5895.08,5895.08,5895.08,5895.08,5977,102,1202,
2004-11-26_11:08,5893.12,5893.12,5893.12,5893.12,4083,82,970,
2004-11-26_11:09,5890.56,5890.56,5890.56,5890.56,5152,127,1014,
2004-11-26_11:10,5891.62,5891.62,5891.62,5891.62,7314,155,1175,
2004-11-26_11:11,5893.91,5893.91,5893.91,5893.91,10726,243,1784,
2004-11-26_11:12,5894.86,5894.86,5894.86,5894.86,7524,214,1442,
2004-11-26_11:13,5897.21,5897.21,5897.21,5897.21,11294,253,1954,
2004-11-26_11:14,5895.59,5895.59,5895.59,5895.59,13059,324,2303,
2004-11-26_11:15,5899.37,5899.37,5899.37,5899.37,14747,405,2614,
2004-11-26_11:16,5899.04,5899.04,5899.04,5899.04,10798,233,2013,
2004-11-26_11:17,5896.71,5896.71,5896.71,5896.71,8599,192,1501,
2004-11-26_11:18,5899.61,5899.61,5899.61,5899.61,8813,194,1669,
2004-11-26_11:19,5901.43,5901.43,5901.43,5901.43,10031,200,1775,
2004-11-26_11:20,5901.26,5901.26,5901.26,5901.26,8829,170,1488,
2004-11-26_11:21,5903.08,5903.08,5903.08,5903.08,10993,211,1603,
2004-11-26_11:22,5908.31,5908.31,5908.31,5908.31,15577,315,1905,
2004-11-26_11:23,5906.86,5906.86,5906.86,5906.86,8867,185,1506,
2004-11-26_11:24,5904.38,5904.38,5904.38,5904.38,9191,163,1414,
2004-11-26_11:25,5905.84,5905.84,5905.84,5905.84,7171,162,1325,
2004-11-26_11:26,5904.26,5904.26,5904.26,5904.26,6419,131,1095,
2004-11-26_11:27,5901.50,5901.50,5901.50,5901.50,6398,153,1266,
2004-11-26_11:28,5902.19,5902.19,5902.19,5902.19,6396,145,1233,
2004-11-26_11:29,5903.62,5903.62,5903.62,5903.62,6605,158,1210,
2004-11-26_11:30,5904.00,5904.00,5904.00,5904.00,6390,167,1038,
2004-11-26_11:31,5901.22,5901.22,5901.22,5901.22,5408,123,1046,
2004-11-26_11:32,5902.46,5902.46,5902.46,5902.46,6641,149,1200,
2004-11-26_11:33,5899.25,5899.25,5899.25,5899.25,6789,201,1309,
2004-11-26_11:34,5901.98,5901.98,5901.98,5901.98,6621,143,1083,
2004-11-26_11:35,5900.03,5900.03,5900.03,5900.03,7328,154,1282,
2004-11-26_11:36,5901.32,5901.32,5901.32,5901.32,8762,262,1443,
2004-11-26_11:37,5899.17,5899.17,5899.17,5899.17,6976,176,1185,
2004-11-26_11:38,5897.22,5897.22,5897.22,5897.22,4949,101,865,
2004-11-26_11:39,5897.27,5897.27,5897.27,5897.27,6370,141,1191,
2004-11-26_11:40,5903.05,5903.05,5903.05,5903.05,6506,153,1323,
2004-11-26_11:41,5902.73,5902.73,5902.73,5902.73,14158,427,1682,
2004-11-26_11:42,5902.69,5902.69,5902.69,5902.69,12680,277,2224,
2004-11-26_11:43,5904.73,5904.73,5904.73,5904.73,12861,287,2172,
2004-11-26_11:44,5903.64,5903.64,5903.64,5903.64,16693,445,2517,
2004-11-26_11:45,5904.77,5904.77,5904.77,5904.77,10194,239,1790,
2004-11-26_11:46,5906.76,5906.76,5906.76,5906.76,9624,237,1660,
2004-11-26_11:47,5901.29,5901.29,5901.29,5901.29,8293,199,1345,
2004-11-26_11:48,5899.90,5899.90,5899.90,5899.90,7171,174,1436,
2004-11-26_11:49,5902.19,5902.19,5902.19,5902.19,11203,287,1832,
2004-11-26_11:50,5901.91,5901.91,5901.91,5901.91,8752,195,1421,
2004-11-26_11:51,5902.27,5902.27,5902.27,5902.27,6757,160,1202,
2004-11-26_11:52,5902.32,5902.32,5902.32,5902.32,10024,192,1499,
2004-11-26_11:53,5899.72,5899.72,5899.72,5899.72,9340,169,1388,
2004-11-26_11:54,5901.08,5901.08,5901.08,5901.08,6728,148,1277,
2004-11-26_11:55,5899.68,5899.68,5899.68,5899.68,5598,113,1111,
2004-11-26_11:56,5900.92,5900.92,5900.92,5900.92,5899,132,1174,
2004-11-26_11:57,5901.64,5901.64,5901.64,5901.64,7189,169,1209,
2004-11-26_11:58,5902.97,5902.97,5902.97,5902.97,7426,162,1275,
2004-11-26_11:59,5899.80,5899.80,5899.80,5899.80,6726,153,1249,
2004-11-26_12:00,5901.64,5901.64,5901.64,5901.64,6217,183,1006,
2004-11-26_12:01,5901.64,5901.64,5901.64,5901.64,7449,164,1078,
2004-11-26_12:02,5902.25,5902.25,5902.25,5902.25,5888,124,987,
2004-11-26_12:03,5904.76,5904.76,5904.76,5904.76,4647,93,949,
2004-11-26_12:04,5901.07,5901.07,5901.07,5901.07,4316,102,934,
2004-11-26_12:05,5899.13,5899.13,5899.13,5899.13,4821,106,963,
2004-11-26_12:06,5899.69,5899.69,5899.69,5899.69,5432,104,974,
2004-11-26_12:07,5899.09,5899.09,5899.09,5899.09,7744,183,1206,
2004-11-26_12:08,5899.52,5899.52,5899.52,5899.52,6001,142,1119,
2004-11-26_12:09,5905.31,5905.31,5905.31,5905.31,6856,175,1236,
2004-11-26_12:10,5906.40,5906.40,5906.40,5906.40,8722,231,1373,
2004-11-26_12:11,5906.96,5906.96,5906.96,5906.96,7608,204,1290,
2004-11-26_12:12,5909.38,5909.38,5909.38,5909.38,5722,162,1134,
2004-11-26_12:13,5908.65,5908.65,5908.65,5908.65,4393,93,907,
2004-11-26_12:14,5909.40,5909.40,5909.40,5909.40,7324,198,1173,
2004-11-26_12:15,5908.78,5908.78,5908.78,5908.78,7905,169,1132,
2004-11-26_12:16,5912.86,5912.86,5912.86,5912.86,7324,230,1262,
2004-11-26_12:17,5909.35,5909.35,5909.35,5909.35,6508,159,1285,
2004-11-26_12:18,5908.24,5908.24,5908.24,5908.24,6188,181,1271,
2004-11-26_12:19,5908.43,5908.43,5908.43,5908.43,6501,171,1317,
2004-11-26_12:20,5911.33,5911.33,5911.33,5911.33,5862,138,1104,
2004-11-26_12:21,5905.43,5905.43,5905.43,5905.43,7554,196,1406,
2004-11-26_12:22,5904.22,5904.22,5904.22,5904.22,8915,198,1504,
2004-11-26_12:23,5906.00,5906.00,5906.00,5906.00,11513,277,1702,
2004-11-26_12:24,5903.80,5903.80,5903.80,5903.80,11384,272,1710,
2004-11-26_12:25,5901.45,5901.45,5901.45,5901.45,10492,294,1797,
2004-11-26_12:26,5907.55,5907.55,5907.55,5907.55,8813,219,1677,
2004-11-26_12:27,5899.58,5899.58,5899.58,5899.58,7332,186,1332,
2004-11-26_12:28,5903.49,5903.49,5903.49,5903.49,7483,191,1239,
2004-11-26_12:29,5899.27,5899.27,5899.27,5899.27,10761,319,1361,
2004-11-26_12:30,5897.94,5897.94,5897.94,5897.94,7636,169,1306,
2004-11-26_12:31,5896.40,5896.40,5896.40,5896.40,8658,207,1660,
2004-11-26_12:32,5892.12,5892.12,5892.12,5892.12,10732,294,1983,
2004-11-26_12:33,5894.82,5894.82,5894.82,5894.82,10346,256,1791,
2004-11-26_12:34,5894.35,5894.35,5894.35,5894.35,9495,226,1903,
2004-11-26_12:35,5885.63,5885.63,5885.63,5885.63,13686,315,2137,
2004-11-26_12:36,5888.84,5888.84,5888.84,5888.84,10726,289,1919,
2004-11-26_12:37,5885.56,5885.56,5885.56,5885.56,14114,356,2486,
2004-11-26_12:38,5884.65,5884.65,5884.65,5884.65,25047,485,2716,
2004-11-26_12:39,5887.26,5887.26,5887.26,5887.26,28104,554,2799,
2004-11-26_12:40,5878.83,5878.83,5878.83,5878.83,27292,537,4265,
2004-11-26_12:41,5874.11,5874.11,5874.11,5874.11,23692,495,3637,
2004-11-26_12:42,5873.46,5873.46,5873.46,5873.46,23081,566,3641,
2004-11-26_12:43,5873.77,5873.77,5873.77,5873.77,21196,498,3628,
2004-11-26_12:44,5875.29,5875.29,5875.29,5875.29,11218,242,2154,
2004-11-26_12:45,5878.07,5878.07,5878.07,5878.07,10357,225,1831,
2004-11-26_12:46,5877.53,5877.53,5877.53,5877.53,8186,192,1715,
2004-11-26_12:47,5874.23,5874.23,5874.23,5874.23,7593,163,1544,
2004-11-26_12:48,5870.64,5870.64,5870.64,5870.64,9715,224,1805,
2004-11-26_12:49,5864.92,5864.92,5864.92,5864.92,16840,431,3120,
2004-11-26_12:50,5860.51,5860.51,5860.51,5860.51,24318,618,4340,
2004-11-26_12:51,5851.28,5851.28,5851.28,5851.28,36270,894,6440,
2004-11-26_12:52,5846.72,5846.72,5846.72,5846.72,30700,707,5330,
2004-11-26_12:53,5850.44,5850.44,5850.44,5850.44,26259,531,4437,
2004-11-26_12:54,5848.20,5848.20,5848.20,5848.20,16901,378,3463,
2004-11-26_12:55,5846.85,5846.85,5846.85,5846.85,15488,371,3156,
2004-11-26_12:56,5849.01,5849.01,5849.01,5849.01,17501,419,3061,
2004-11-26_12:57,5841.69,5841.69,5841.69,5841.69,21188,491,3333,
2004-11-26_12:58,5828.49,5828.49,5828.49,5828.49,37470,1082,6089,
2004-11-26_12:59,5789.64,5789.64,5789.64,5789.64,56624,1484,9345,
2004-11-26_13:00,5801.20,5801.20,5801.20,5801.20,33422,711,5868,
2004-11-26_13:01,5803.79,5803.79,5803.79,5803.79,32658,723,5734,
2004-11-26_13:02,5802.45,5802.45,5802.45,5802.45,28138,661,5478,
2004-11-26_13:03,5813.11,5813.11,5813.11,5813.11,23116,553,4189,
2004-11-26_13:04,5814.99,5814.99,5814.99,5814.99,18249,359,3544,
2004-11-26_13:05,5822.57,5822.57,5822.57,5822.57,16887,385,3234,
2004-11-26_13:06,5825.47,5825.47,5825.47,5825.47,16586,343,3061,
2004-11-26_13:07,5827.73,5827.73,5827.73,5827.73,15934,345,2827,
2004-11-26_13:08,5830.88,5830.88,5830.88,5830.88,13524,305,2418,
2004-11-26_13:09,5834.14,5834.14,5834.14,5834.14,12246,273,2185,
2004-11-26_13:10,5831.99,5831.99,5831.99,5831.99,11565,235,2065,
2004-11-26_13:11,5829.57,5829.57,5829.57,5829.57,14196,339,2468,
2004-11-26_13:12,5828.30,5828.30,5828.30,5828.30,11825,254,2324,
2004-11-26_13:13,5821.98,5821.98,5821.98,5821.98,9675,199,2084,
2004-11-26_13:14,5827.26,5827.26,5827.26,5827.26,13476,290,2401,
2004-11-26_13:15,5829.03,5829.03,5829.03,5829.03,10515,248,2176,
2004-11-26_13:16,5828.57,5828.57,5828.57,5828.57,12060,256,2366,
2004-11-26_13:17,5821.67,5821.67,5821.67,5821.67,16933,419,2765,
2004-11-26_13:18,5816.33,5816.33,5816.33,5816.33,17418,396,2895,
2004-11-26_13:19,5813.17,5813.17,5813.17,5813.17,17629,366,3400,
2004-11-26_13:20,5815.71,5815.71,5815.71,5815.71,18367,383,3291,
2004-11-26_13:21,5813.53,5813.53,5813.53,5813.53,21585,480,3843,
2004-11-26_13:22,5816.95,5816.95,5816.95,5816.95,16965,365,3589,
2004-11-26_13:23,5811.52,5811.52,5811.52,5811.52,29858,614,4919,
2004-11-26_13:24,5808.28,5808.28,5808.28,5808.28,31230,637,5653,
2004-11-26_13:25,5800.33,5800.33,5800.33,5800.33,43052,864,7345,
2004-11-26_13:26,5800.33,5800.33,5800.33,5800.33,0,0,0,
2004-11-26_13:27,5800.33,5800.33,5800.33,5800.33,0,0,0,
2004-11-26_13:28,5800.33,5800.33,5800.33,5800.33,0,0,0,
2004-11-26_13:29,5800.33,5800.33,5800.33,5800.33,0,0,0,
2004-11-26_13:30,5778.65,5778.65,5778.65,5778.65,235365,5056,39863,
2004-11-29_09:01,5797.95,5797.95,5797.95,5797.95,152389,2001,14791,
2004-11-29_09:02,5799.20,5799.20,5799.20,5799.20,26053,554,3923,
2004-11-29_09:03,5792.75,5792.75,5792.75,5792.75,33453,769,4836,
2004-11-29_09:04,5786.51,5786.51,5786.51,5786.51,32813,703,5076,
2004-11-29_09:05,5779.63,5779.63,5779.63,5779.63,34724,679,5192,
2004-11-29_09:06,5779.31,5779.31,5779.31,5779.31,39540,691,4700,
2004-11-29_09:07,5779.17,5779.17,5779.17,5779.17,31263,567,4845,
2004-11-29_09:08,5774.17,5774.17,5774.17,5774.17,30263,616,4251,
2004-11-29_09:09,5772.80,5772.80,5772.80,5772.80,29757,576,4836,
2004-11-29_09:10,5767.90,5767.90,5767.90,5767.90,29371,482,3856,
2004-11-29_09:11,5766.83,5766.83,5766.83,5766.83,33425,640,4245,
2004-11-29_09:12,5762.15,5762.15,5762.15,5762.15,25332,489,3774,
2004-11-29_09:13,5760.83,5760.83,5760.83,5760.83,26610,476,3721,
2004-11-29_09:14,5756.41,5756.41,5756.41,5756.41,26334,509,3712,
2004-11-29_09:15,5763.86,5763.86,5763.86,5763.86,25335,464,3466,
2004-11-29_09:16,5760.09,5760.09,5760.09,5760.09,25476,550,3945,
2004-11-29_09:17,5769.68,5769.68,5769.68,5769.68,24501,586,3695,
2004-11-29_09:18,5770.45,5770.45,5770.45,5770.45,21152,469,3407,
2004-11-29_09:19,5769.80,5769.80,5769.80,5769.80,13626,309,2628,
2004-11-29_09:20,5764.05,5764.05,5764.05,5764.05,16089,360,2891,
2004-11-29_09:21,5763.95,5763.95,5763.95,5763.95,15086,340,2427,
2004-11-29_09:22,5762.36,5762.36,5762.36,5762.36,13344,266,2217,
2004-11-29_09:23,5764.00,5764.00,5764.00,5764.00,11117,238,1948,
2004-11-29_09:24,5767.56,5767.56,5767.56,5767.56,10384,239,1853,
2004-11-29_09:25,5768.74,5768.74,5768.74,5768.74,11491,246,2090,
2004-11-29_09:26,5772.73,5772.73,5772.73,5772.73,11314,245,1983,
2004-11-29_09:27,5776.24,5776.24,5776.24,5776.24,12544,287,2066,
2004-11-29_09:28,5779.83,5779.83,5779.83,5779.83,14032,316,2220,
2004-11-29_09:29,5783.51,5783.51,5783.51,5783.51,16072,376,2589,
2004-11-29_09:30,5784.84,5784.84,5784.84,5784.84,13918,311,2456,
2004-11-29_09:31,5784.16,5784.16,5784.16,5784.16,15869,344,2657,
2004-11-29_09:32,5789.07,5789.07,5789.07,5789.07,16625,337,2547,
2004-11-29_09:33,5791.56,5791.56,5791.56,5791.56,11878,247,2057,
2004-11-29_09:34,5793.34,5793.34,5793.34,5793.34,12925,263,1986,
2004-11-29_09:35,5795.07,5795.07,5795.07,5795.07,11891,272,2033,
2004-11-29_09:36,5796.29,5796.29,5796.29,5796.29,13893,311,2580,
2004-11-29_09:37,5799.56,5799.56,5799.56,5799.56,9527,217,1751,
2004-11-29_09:38,5798.94,5798.94,5798.94,5798.94,7112,150,1563,
2004-11-29_09:39,5796.89,5796.89,5796.89,5796.89,9607,229,1795,
2004-11-29_09:40,5799.16,5799.16,5799.16,5799.16,8691,177,1575,
2004-11-29_09:41,5799.95,5799.95,5799.95,5799.95,10291,232,1663,
2004-11-29_09:42,5797.10,5797.10,5797.10,5797.10,7362,177,1239,
2004-11-29_09:43,5793.06,5793.06,5793.06,5793.06,10444,261,1652,
2004-11-29_09:44,5790.32,5790.32,5790.32,5790.32,10575,234,1607,
2004-11-29_09:45,5790.08,5790.08,5790.08,5790.08,12963,290,2008,
2004-11-29_09:46,5789.50,5789.50,5789.50,5789.50,12037,265,1854,
2004-11-29_09:47,5788.35,5788.35,5788.35,5788.35,12748,279,1924,
2004-11-29_09:48,5785.72,5785.72,5785.72,5785.72,8129,190,1456,
2004-11-29_09:49,5783.59,5783.59,5783.59,5783.59,9689,203,1603,
2004-11-29_09:50,5787.11,5787.11,5787.11,5787.11,9255,202,1599,
2004-11-29_09:51,5784.79,5784.79,5784.79,5784.79,8066,172,1490,
2004-11-29_09:52,5784.67,5784.67,5784.67,5784.67,7190,170,1279,
2004-11-29_09:53,5786.87,5786.87,5786.87,5786.87,8673,208,1334,
2004-11-29_09:54,5785.47,5785.47,5785.47,5785.47,5593,110,1009,
2004-11-29_09:55,5784.97,5784.97,5784.97,5784.97,7192,159,1173,
2004-11-29_09:56,5786.47,5786.47,5786.47,5786.47,7567,159,1070,
2004-11-29_09:57,5787.16,5787.16,5787.16,5787.16,5970,122,990,
2004-11-29_09:58,5786.80,5786.80,5786.80,5786.80,5498,103,999,
2004-11-29_09:59,5784.56,5784.56,5784.56,5784.56,7624,195,1141,
2004-11-29_10:00,5781.21,5781.21,5781.21,5781.21,6738,150,1069,
2004-11-29_10:01,5779.63,5779.63,5779.63,5779.63,5622,103,956,
2004-11-29_10:02,5782.42,5782.42,5782.42,5782.42,6304,142,1169,
2004-11-29_10:03,5777.76,5777.76,5777.76,5777.76,8683,189,1303,
2004-11-29_10:04,5779.07,5779.07,5779.07,5779.07,8427,177,1413,
2004-11-29_10:05,5778.84,5778.84,5778.84,5778.84,9301,214,1397,
2004-11-29_10:06,5774.58,5774.58,5774.58,5774.58,9011,214,1390,
2004-11-29_10:07,5775.03,5775.03,5775.03,5775.03,8431,189,1447,
2004-11-29_10:08,5771.99,5771.99,5771.99,5771.99,8480,189,1379,
2004-11-29_10:09,5770.01,5770.01,5770.01,5770.01,8058,177,1327,
2004-11-29_10:10,5771.90,5771.90,5771.90,5771.90,9481,210,1499,
2004-11-29_10:11,5770.80,5770.80,5770.80,5770.80,12450,308,1884,
2004-11-29_10:12,5773.94,5773.94,5773.94,5773.94,13077,299,1856,
2004-11-29_10:13,5768.89,5768.89,5768.89,5768.89,9478,200,1500,
2004-11-29_10:14,5777.71,5777.71,5777.71,5777.71,8373,167,1348,
2004-11-29_10:15,5776.04,5776.04,5776.04,5776.04,7082,150,1265,
2004-11-29_10:16,5772.45,5772.45,5772.45,5772.45,8467,208,1228,
2004-11-29_10:17,5774.64,5774.64,5774.64,5774.64,5454,118,953,
2004-11-29_10:18,5774.00,5774.00,5774.00,5774.00,5149,101,1016,
2004-11-29_10:19,5775.99,5775.99,5775.99,5775.99,5541,109,954,
2004-11-29_10:20,5772.15,5772.15,5772.15,5772.15,9372,243,1119,
2004-11-29_10:21,5774.57,5774.57,5774.57,5774.57,7303,177,1061,
2004-11-29_10:22,5771.99,5771.99,5771.99,5771.99,7378,171,1063,
2004-11-29_10:23,5771.76,5771.76,5771.76,5771.76,7849,184,1111,
2004-11-29_10:24,5773.21,5773.21,5773.21,5773.21,8543,197,1175,
2004-11-29_10:25,5775.01,5775.01,5775.01,5775.01,11819,217,1367,
2004-11-29_10:26,5774.41,5774.41,5774.41,5774.41,7992,155,1217,
2004-11-29_10:27,5776.54,5776.54,5776.54,5776.54,6167,129,1186,
2004-11-29_10:28,5777.08,5777.08,5777.08,5777.08,8834,164,1215,
2004-11-29_10:29,5776.81,5776.81,5776.81,5776.81,6467,130,1030,
2004-11-29_10:30,5782.15,5782.15,5782.15,5782.15,7796,172,1222,
2004-11-29_10:31,5785.86,5785.86,5785.86,5785.86,8182,156,1204,
2004-11-29_10:32,5789.67,5789.67,5789.67,5789.67,7853,193,1326,
2004-11-29_10:33,5792.37,5792.37,5792.37,5792.37,11698,244,1898,
2004-11-29_10:34,5792.79,5792.79,5792.79,5792.79,13768,278,2174,
2004-11-29_10:35,5800.55,5800.55,5800.55,5800.55,14481,319,2180,
2004-11-29_10:36,5797.07,5797.07,5797.07,5797.07,11848,269,1767,
2004-11-29_10:37,5799.05,5799.05,5799.05,5799.05,10565,239,1578,
2004-11-29_10:38,5801.39,5801.39,5801.39,5801.39,8167,150,1317,
2004-11-29_10:39,5805.31,5805.31,5805.31,5805.31,6391,121,1293,
2004-11-29_10:40,5799.88,5799.88,5799.88,5799.88,7900,159,1137,
2004-11-29_10:41,5798.58,5798.58,5798.58,5798.58,6815,186,1165,
2004-11-29_10:42,5799.13,5799.13,5799.13,5799.13,5534,117,961,
2004-11-29_10:43,5800.42,5800.42,5800.42,5800.42,5410,107,980,
2004-11-29_10:44,5800.35,5800.35,5800.35,5800.35,4103,75,765,
2004-11-29_10:45,5798.35,5798.35,5798.35,5798.35,3304,70,624,
2004-11-29_10:46,5799.57,5799.57,5799.57,5799.57,5727,109,863,
2004-11-29_10:47,5800.21,5800.21,5800.21,5800.21,6437,121,871,
2004-11-29_10:48,5803.10,5803.10,5803.10,5803.10,6350,177,901,
2004-11-29_10:49,5798.67,5798.67,5798.67,5798.67,5940,122,816,
2004-11-29_10:50,5800.23,5800.23,5800.23,5800.23,5115,88,861,
2004-11-29_10:51,5800.18,5800.18,5800.18,5800.18,5390,101,799,
2004-11-29_10:52,5800.69,5800.69,5800.69,5800.69,5431,147,908,
2004-11-29_10:53,5801.25,5801.25,5801.25,5801.25,4788,108,716,
2004-11-29_10:54,5800.19,5800.19,5800.19,5800.19,3227,66,581,
2004-11-29_10:55,5800.58,5800.58,5800.58,5800.58,3455,76,708,
2004-11-29_10:56,5803.31,5803.31,5803.31,5803.31,4100,100,759,
2004-11-29_10:57,5801.59,5801.59,5801.59,5801.59,4349,105,750,
2004-11-29_10:58,5801.83,5801.83,5801.83,5801.83,4293,88,634,
2004-11-29_10:59,5801.38,5801.38,5801.38,5801.38,8973,269,1015,
2004-11-29_11:00,5803.67,5803.67,5803.67,5803.67,5049,135,909,
2004-11-29_11:01,5801.28,5801.28,5801.28,5801.28,5252,125,824,
2004-11-29_11:02,5803.28,5803.28,5803.28,5803.28,5171,131,798,
2004-11-29_11:03,5807.01,5807.01,5807.01,5807.01,5752,116,892,
2004-11-29_11:04,5803.14,5803.14,5803.14,5803.14,5527,143,875,
2004-11-29_11:05,5807.68,5807.68,5807.68,5807.68,5829,134,907,
2004-11-29_11:06,5806.42,5806.42,5806.42,5806.42,3823,84,802,
2004-11-29_11:07,5808.37,5808.37,5808.37,5808.37,3701,94,663,
2004-11-29_11:08,5806.28,5806.28,5806.28,5806.28,5666,120,857,
2004-11-29_11:09,5804.22,5804.22,5804.22,5804.22,5390,142,767,
2004-11-29_11:10,5808.75,5808.75,5808.75,5808.75,4854,124,820,
2004-11-29_11:11,5807.08,5807.08,5807.08,5807.08,6241,167,844,
2004-11-29_11:12,5807.58,5807.58,5807.58,5807.58,7903,203,1275,
2004-11-29_11:13,5812.17,5812.17,5812.17,5812.17,8130,218,1408,
2004-11-29_11:14,5809.97,5809.97,5809.97,5809.97,8106,206,1248,
2004-11-29_11:15,5810.41,5810.41,5810.41,5810.41,5478,141,1011,
2004-11-29_11:16,5812.10,5812.10,5812.10,5812.10,6596,149,980,
2004-11-29_11:17,5808.04,5808.04,5808.04,5808.04,6196,128,887,
2004-11-29_11:18,5810.16,5810.16,5810.16,5810.16,6427,137,882,
2004-11-29_11:19,5808.48,5808.48,5808.48,5808.48,4744,113,858,
2004-11-29_11:20,5812.11,5812.11,5812.11,5812.11,5397,120,878,
2004-11-29_11:21,5807.86,5807.86,5807.86,5807.86,4291,99,829,
2004-11-29_11:22,5810.97,5810.97,5810.97,5810.97,4213,89,770,
2004-11-29_11:23,5806.79,5806.79,5806.79,5806.79,7830,230,959,
2004-11-29_11:24,5804.74,5804.74,5804.74,5804.74,5056,125,831,
2004-11-29_11:25,5805.42,5805.42,5805.42,5805.42,8026,189,1079,
2004-11-29_11:26,5803.28,5803.28,5803.28,5803.28,6433,153,1075,
2004-11-29_11:27,5801.63,5801.63,5801.63,5801.63,9070,193,1130,
2004-11-29_11:28,5798.97,5798.97,5798.97,5798.97,8070,202,1078,
2004-11-29_11:29,5799.10,5799.10,5799.10,5799.10,6087,155,1042,
2004-11-29_11:30,5795.07,5795.07,5795.07,5795.07,6747,160,994,
2004-11-29_11:31,5796.33,5796.33,5796.33,5796.33,4779,120,831,
2004-11-29_11:32,5795.79,5795.79,5795.79,5795.79,5125,134,740,
2004-11-29_11:33,5791.39,5791.39,5791.39,5791.39,4538,105,794,
2004-11-29_11:34,5793.43,5793.43,5793.43,5793.43,6331,116,967,
2004-11-29_11:35,5790.51,5790.51,5790.51,5790.51,7068,130,1160,
2004-11-29_11:36,5789.38,5789.38,5789.38,5789.38,6174,145,1011,
2004-11-29_11:37,5787.85,5787.85,5787.85,5787.85,5505,139,1019,
2004-11-29_11:38,5789.96,5789.96,5789.96,5789.96,7346,183,971,
2004-11-29_11:39,5787.06,5787.06,5787.06,5787.06,5156,127,923,
2004-11-29_11:40,5787.70,5787.70,5787.70,5787.70,6022,151,904,
2004-11-29_11:41,5786.98,5786.98,5786.98,5786.98,5100,119,865,
2004-11-29_11:42,5790.91,5790.91,5790.91,5790.91,4665,92,814,
2004-11-29_11:43,5789.17,5789.17,5789.17,5789.17,4410,100,799,
2004-11-29_11:44,5785.30,5785.30,5785.30,5785.30,3790,92,734,
2004-11-29_11:45,5786.75,5786.75,5786.75,5786.75,3717,70,825,
2004-11-29_11:46,5786.09,5786.09,5786.09,5786.09,3708,70,707,
2004-11-29_11:47,5785.07,5785.07,5785.07,5785.07,3695,73,670,
2004-11-29_11:48,5787.16,5787.16,5787.16,5787.16,3596,72,801,
2004-11-29_11:49,5788.74,5788.74,5788.74,5788.74,4249,89,665,
2004-11-29_11:50,5788.57,5788.57,5788.57,5788.57,5100,125,898,
2004-11-29_11:51,5789.59,5789.59,5789.59,5789.59,4176,86,767,
2004-11-29_11:52,5790.00,5790.00,5790.00,5790.00,3594,61,683,
2004-11-29_11:53,5788.09,5788.09,5788.09,5788.09,3381,84,703,
2004-11-29_11:54,5792.85,5792.85,5792.85,5792.85,2185,43,506,
2004-11-29_11:55,5790.33,5790.33,5790.33,5790.33,2794,70,601,
2004-11-29_11:56,5790.09,5790.09,5790.09,5790.09,4174,103,814,
2004-11-29_11:57,5790.70,5790.70,5790.70,5790.70,4160,86,617,
2004-11-29_11:58,5790.94,5790.94,5790.94,5790.94,3310,68,584,
2004-11-29_11:59,5791.93,5791.93,5791.93,5791.93,4628,105,643,
2004-11-29_12:00,5793.50,5793.50,5793.50,5793.50,3140,67,535,
2004-11-29_12:01,5791.16,5791.16,5791.16,5791.16,3099,62,580,
2004-11-29_12:02,5790.99,5790.99,5790.99,5790.99,3663,77,635,
2004-11-29_12:03,5791.70,5791.70,5791.70,5791.70,3647,85,624,
2004-11-29_12:04,5790.08,5790.08,5790.08,5790.08,3416,78,650,
2004-11-29_12:05,5788.01,5788.01,5788.01,5788.01,4283,86,633,
2004-11-29_12:06,5790.38,5790.38,5790.38,5790.38,4232,89,707,
2004-11-29_12:07,5791.94,5791.94,5791.94,5791.94,3217,71,616,
2004-11-29_12:08,5790.12,5790.12,5790.12,5790.12,3836,72,654,
2004-11-29_12:09,5791.16,5791.16,5791.16,5791.16,2683,53,509,
2004-11-29_12:10,5788.61,5788.61,5788.61,5788.61,4030,95,714,
2004-11-29_12:11,5789.46,5789.46,5789.46,5789.46,3157,61,619,
2004-11-29_12:12,5789.80,5789.80,5789.80,5789.80,3588,88,641,
2004-11-29_12:13,5784.95,5784.95,5784.95,5784.95,4659,98,755,
2004-11-29_12:14,5783.86,5783.86,5783.86,5783.86,3974,101,757,
2004-11-29_12:15,5782.26,5782.26,5782.26,5782.26,4915,106,888,
2004-11-29_12:16,5782.91,5782.91,5782.91,5782.91,4585,94,888,
2004-11-29_12:17,5784.64,5784.64,5784.64,5784.64,5818,140,1017,
2004-11-29_12:18,5780.39,5780.39,5780.39,5780.39,3788,116,867,
2004-11-29_12:19,5781.18,5781.18,5781.18,5781.18,5133,96,981,
2004-11-29_12:20,5780.11,5780.11,5780.11,5780.11,4073,85,847,
2004-11-29_12:21,5779.25,5779.25,5779.25,5779.25,5661,110,1002,
2004-11-29_12:22,5782.21,5782.21,5782.21,5782.21,5885,118,929,
2004-11-29_12:23,5780.84,5780.84,5780.84,5780.84,5167,107,917,
2004-11-29_12:24,5781.17,5781.17,5781.17,5781.17,5450,102,1013,
2004-11-29_12:25,5779.81,5779.81,5779.81,5779.81,6399,157,1060,
2004-11-29_12:26,5778.57,5778.57,5778.57,5778.57,4358,110,888,
2004-11-29_12:27,5778.50,5778.50,5778.50,5778.50,4574,84,802,
2004-11-29_12:28,5777.37,5777.37,5777.37,5777.37,4241,81,821,
2004-11-29_12:29,5778.01,5778.01,5778.01,5778.01,5261,108,922,
2004-11-29_12:30,5779.29,5779.29,5779.29,5779.29,5621,116,945,
2004-11-29_12:31,5775.64,5775.64,5775.64,5775.64,4850,93,940,
2004-11-29_12:32,5774.16,5774.16,5774.16,5774.16,5952,133,1115,
2004-11-29_12:33,5777.34,5777.34,5777.34,5777.34,7352,143,1297,
2004-11-29_12:34,5773.09,5773.09,5773.09,5773.09,8332,174,1340,
2004-11-29_12:35,5770.04,5770.04,5770.04,5770.04,8753,218,1437,
2004-11-29_12:36,5769.47,5769.47,5769.47,5769.47,8231,178,1683,
2004-11-29_12:37,5770.49,5770.49,5770.49,5770.49,12981,318,1932,
2004-11-29_12:38,5769.52,5769.52,5769.52,5769.52,10587,233,1857,
2004-11-29_12:39,5768.44,5768.44,5768.44,5768.44,9506,191,1872,
2004-11-29_12:40,5766.07,5766.07,5766.07,5766.07,9537,190,1551,
2004-11-29_12:41,5767.30,5767.30,5767.30,5767.30,7734,181,1581,
2004-11-29_12:42,5768.22,5768.22,5768.22,5768.22,7518,160,1543,
2004-11-29_12:43,5767.59,5767.59,5767.59,5767.59,10535,242,2008,
2004-11-29_12:44,5769.36,5769.36,5769.36,5769.36,9180,207,1789,
2004-11-29_12:45,5769.50,5769.50,5769.50,5769.50,8611,168,1501,
2004-11-29_12:46,5768.47,5768.47,5768.47,5768.47,7689,162,1498,
2004-11-29_12:47,5769.00,5769.00,5769.00,5769.00,6288,132,1196,
2004-11-29_12:48,5769.04,5769.04,5769.04,5769.04,6984,190,1268,
2004-11-29_12:49,5772.99,5772.99,5772.99,5772.99,4534,96,947,
2004-11-29_12:50,5774.72,5774.72,5774.72,5774.72,6006,151,1174,
2004-11-29_12:51,5770.71,5770.71,5770.71,5770.71,5898,145,1017,
2004-11-29_12:52,5764.58,5764.58,5764.58,5764.58,7205,164,1250,
2004-11-29_12:53,5771.67,5771.67,5771.67,5771.67,5954,160,1074,
2004-11-29_12:54,5770.29,5770.29,5770.29,5770.29,6032,135,999,
2004-11-29_12:55,5767.26,5767.26,5767.26,5767.26,6614,135,982,
2004-11-29_12:56,5767.10,5767.10,5767.10,5767.10,5784,131,1046,
2004-11-29_12:57,5767.54,5767.54,5767.54,5767.54,6883,144,1175,
2004-11-29_12:58,5770.22,5770.22,5770.22,5770.22,6117,146,1066,
2004-11-29_12:59,5771.41,5771.41,5771.41,5771.41,5543,127,1040,
2004-11-29_13:00,5769.00,5769.00,5769.00,5769.00,6402,147,1132,
2004-11-29_13:01,5767.59,5767.59,5767.59,5767.59,7153,154,1283,
2004-11-29_13:02,5767.42,5767.42,5767.42,5767.42,6768,164,1662,
2004-11-29_13:03,5771.81,5771.81,5771.81,5771.81,6706,176,1207,
2004-11-29_13:04,5770.10,5770.10,5770.10,5770.10,6371,140,1133,
2004-11-29_13:05,5771.66,5771.66,5771.66,5771.66,5834,119,1107,
2004-11-29_13:06,5772.83,5772.83,5772.83,5772.83,7903,172,1324,
2004-11-29_13:07,5772.49,5772.49,5772.49,5772.49,6352,150,1183,
2004-11-29_13:08,5768.29,5768.29,5768.29,5768.29,5639,123,1160,
2004-11-29_13:09,5772.24,5772.24,5772.24,5772.24,9212,213,1472,
2004-11-29_13:10,5773.52,5773.52,5773.52,5773.52,6364,139,1257,
2004-11-29_13:11,5776.71,5776.71,5776.71,5776.71,7174,177,1390,
2004-11-29_13:12,5773.46,5773.46,5773.46,5773.46,7513,174,1415,
2004-11-29_13:13,5774.78,5774.78,5774.78,5774.78,6973,163,1380,
2004-11-29_13:14,5775.06,5775.06,5775.06,5775.06,9328,263,1519,
2004-11-29_13:15,5775.54,5775.54,5775.54,5775.54,9241,198,1621,
2004-11-29_13:16,5774.06,5774.06,5774.06,5774.06,8264,185,1646,
2004-11-29_13:17,5774.89,5774.89,5774.89,5774.89,9942,251,1716,
2004-11-29_13:18,5773.74,5773.74,5773.74,5773.74,10525,243,2013,
2004-11-29_13:19,5773.40,5773.40,5773.40,5773.40,10845,253,2156,
2004-11-29_13:20,5774.86,5774.86,5774.86,5774.86,10134,243,1952,
2004-11-29_13:21,5782.02,5782.02,5782.02,5782.02,16217,406,2559,
2004-11-29_13:22,5775.96,5775.96,5775.96,5775.96,15410,333,2808,
2004-11-29_13:23,5785.29,5785.29,5785.29,5785.29,20345,496,3323,
2004-11-29_13:24,5782.13,5782.13,5782.13,5782.13,23137,532,3889,
2004-11-29_13:25,5777.81,5777.81,5777.81,5777.81,24381,499,3844,
2004-11-29_13:26,5777.81,5777.81,5777.81,5777.81,0,0,0,
2004-11-29_13:27,5777.81,5777.81,5777.81,5777.81,0,0,0,
2004-11-29_13:28,5777.81,5777.81,5777.81,5777.81,0,0,0,
2004-11-29_13:29,5777.81,5777.81,5777.81,5777.81,0,0,0,
2004-11-29_13:30,5785.26,5785.26,5785.26,5785.26,270969,6886,28911,
2004-11-30_09:01,5770.81,5770.81,5770.81,5770.81,189441,1474,12996,
2004-11-30_09:02,5755.48,5755.48,5755.48,5755.48,33162,511,3720,
2004-11-30_09:03,5750.04,5750.04,5750.04,5750.04,28603,484,3766,
2004-11-30_09:04,5742.07,5742.07,5742.07,5742.07,27420,483,3735,
2004-11-30_09:05,5734.63,5734.63,5734.63,5734.63,25798,469,3943,
2004-11-30_09:06,5736.65,5736.65,5736.65,5736.65,27177,491,3682,
2004-11-30_09:07,5741.42,5741.42,5741.42,5741.42,25619,411,3458,
2004-11-30_09:08,5744.11,5744.11,5744.11,5744.11,25564,430,3286,
2004-11-30_09:09,5744.30,5744.30,5744.30,5744.30,24476,426,3400,
2004-11-30_09:10,5741.80,5741.80,5741.80,5741.80,23504,409,3277,
2004-11-30_09:11,5744.39,5744.39,5744.39,5744.39,22766,431,3341,
2004-11-30_09:12,5727.02,5727.02,5727.02,5727.02,28942,668,4677,
2004-11-30_09:13,5722.73,5722.73,5722.73,5722.73,20800,410,3182,
2004-11-30_09:14,5725.19,5725.19,5725.19,5725.19,19424,398,3139,
2004-11-30_09:15,5724.33,5724.33,5724.33,5724.33,20340,415,3178,
2004-11-30_09:16,5722.18,5722.18,5722.18,5722.18,18039,361,2868,
2004-11-30_09:17,5725.15,5725.15,5725.15,5725.15,16092,304,2435,
2004-11-30_09:18,5723.99,5723.99,5723.99,5723.99,14743,257,2284,
2004-11-30_09:19,5727.79,5727.79,5727.79,5727.79,17498,304,2338,
2004-11-30_09:20,5727.87,5727.87,5727.87,5727.87,17293,300,2395,
2004-11-30_09:21,5731.39,5731.39,5731.39,5731.39,16724,311,2367,
2004-11-30_09:22,5733.89,5733.89,5733.89,5733.89,17424,290,2268,
2004-11-30_09:23,5741.82,5741.82,5741.82,5741.82,15701,320,2374,
2004-11-30_09:24,5746.44,5746.44,5746.44,5746.44,17422,345,2768,
2004-11-30_09:25,5751.75,5751.75,5751.75,5751.75,17356,360,2759,
2004-11-30_09:26,5751.33,5751.33,5751.33,5751.33,21083,366,2814,
2004-11-30_09:27,5756.57,5756.57,5756.57,5756.57,16760,294,2694,
2004-11-30_09:28,5757.52,5757.52,5757.52,5757.52,19974,303,2633,
2004-11-30_09:29,5755.19,5755.19,5755.19,5755.19,17786,310,2424,
2004-11-30_09:30,5756.75,5756.75,5756.75,5756.75,17644,315,2328,
2004-11-30_09:31,5752.98,5752.98,5752.98,5752.98,17657,318,2522,
2004-11-30_09:32,5742.54,5742.54,5742.54,5742.54,22410,327,2556,
2004-11-30_09:33,5745.02,5745.02,5745.02,5745.02,16002,297,2234,
2004-11-30_09:34,5742.86,5742.86,5742.86,5742.86,12331,227,1950,
2004-11-30_09:35,5744.13,5744.13,5744.13,5744.13,12401,220,1843,
2004-11-30_09:36,5744.44,5744.44,5744.44,5744.44,13047,229,1681,
2004-11-30_09:37,5744.95,5744.95,5744.95,5744.95,10732,213,1425,
2004-11-30_09:38,5741.72,5741.72,5741.72,5741.72,11321,218,1571,
2004-11-30_09:39,5746.25,5746.25,5746.25,5746.25,9315,181,1463,
2004-11-30_09:40,5738.41,5738.41,5738.41,5738.41,10519,203,1507,
2004-11-30_09:41,5747.15,5747.15,5747.15,5747.15,8618,185,1399,
2004-11-30_09:42,5744.47,5744.47,5744.47,5744.47,6453,145,1270,
2004-11-30_09:43,5740.28,5740.28,5740.28,5740.28,7867,174,1167,
2004-11-30_09:44,5744.79,5744.79,5744.79,5744.79,7804,156,1176,
2004-11-30_09:45,5744.92,5744.92,5744.92,5744.92,6047,140,1076,
2004-11-30_09:46,5740.21,5740.21,5740.21,5740.21,7175,146,1125,
2004-11-30_09:47,5742.48,5742.48,5742.48,5742.48,5745,105,1002,
2004-11-30_09:48,5738.17,5738.17,5738.17,5738.17,5630,143,1162,
2004-11-30_09:49,5735.08,5735.08,5735.08,5735.08,8610,204,1310,
2004-11-30_09:50,5736.29,5736.29,5736.29,5736.29,10278,222,1288,
2004-11-30_09:51,5738.66,5738.66,5738.66,5738.66,6044,126,1163,
2004-11-30_09:52,5737.79,5737.79,5737.79,5737.79,6044,136,1161,
2004-11-30_09:53,5739.34,5739.34,5739.34,5739.34,8261,169,1286,
2004-11-30_09:54,5738.87,5738.87,5738.87,5738.87,6717,133,1069,
2004-11-30_09:55,5741.90,5741.90,5741.90,5741.90,5686,134,1059,
2004-11-30_09:56,5744.31,5744.31,5744.31,5744.31,5511,123,986,
2004-11-30_09:57,5745.54,5745.54,5745.54,5745.54,5789,137,1085,
2004-11-30_09:58,5742.61,5742.61,5742.61,5742.61,4774,103,897,
2004-11-30_09:59,5746.77,5746.77,5746.77,5746.77,5227,115,995,
2004-11-30_10:00,5749.14,5749.14,5749.14,5749.14,7316,137,1065,
2004-11-30_10:01,5748.41,5748.41,5748.41,5748.41,7471,167,1191,
2004-11-30_10:02,5751.36,5751.36,5751.36,5751.36,4990,96,1023,
2004-11-30_10:03,5748.47,5748.47,5748.47,5748.47,8885,175,1142,
2004-11-30_10:04,5751.89,5751.89,5751.89,5751.89,6529,130,1101,
2004-11-30_10:05,5753.88,5753.88,5753.88,5753.88,6341,123,997,
2004-11-30_10:06,5752.43,5752.43,5752.43,5752.43,8109,153,1198,
2004-11-30_10:07,5753.24,5753.24,5753.24,5753.24,6626,151,1213,
2004-11-30_10:08,5748.49,5748.49,5748.49,5748.49,6544,153,1090,
2004-11-30_10:09,5751.23,5751.23,5751.23,5751.23,5840,114,917,
2004-11-30_10:10,5751.79,5751.79,5751.79,5751.79,7059,143,1122,
2004-11-30_10:11,5757.19,5757.19,5757.19,5757.19,8232,153,997,
2004-11-30_10:12,5755.87,5755.87,5755.87,5755.87,6079,100,842,
2004-11-30_10:13,5756.27,5756.27,5756.27,5756.27,5870,133,957,
2004-11-30_10:14,5754.74,5754.74,5754.74,5754.74,6673,199,1156,
2004-11-30_10:15,5759.52,5759.52,5759.52,5759.52,7671,187,1234,
2004-11-30_10:16,5759.44,5759.44,5759.44,5759.44,7078,147,1132,
2004-11-30_10:17,5757.46,5757.46,5757.46,5757.46,6912,136,1258,
2004-11-30_10:18,5753.57,5753.57,5753.57,5753.57,9897,190,1437,
2004-11-30_10:19,5759.83,5759.83,5759.83,5759.83,11769,236,1417,
2004-11-30_10:20,5757.30,5757.30,5757.30,5757.30,6882,152,1125,
2004-11-30_10:21,5752.03,5752.03,5752.03,5752.03,8232,180,1305,
2004-11-30_10:22,5754.83,5754.83,5754.83,5754.83,7652,159,1193,
2004-11-30_10:23,5753.28,5753.28,5753.28,5753.28,7885,169,1078,
2004-11-30_10:24,5747.75,5747.75,5747.75,5747.75,6910,148,1090,
2004-11-30_10:25,5753.28,5753.28,5753.28,5753.28,10301,229,1237,
2004-11-30_10:26,5752.04,5752.04,5752.04,5752.04,6861,134,1007,
2004-11-30_10:27,5761.90,5761.90,5761.90,5761.90,6160,145,957,
2004-11-30_10:28,5758.64,5758.64,5758.64,5758.64,5438,109,849,
2004-11-30_10:29,5760.90,5760.90,5760.90,5760.90,5879,110,913,
2004-11-30_10:30,5755.48,5755.48,5755.48,5755.48,6052,125,1070,
2004-11-30_10:31,5752.08,5752.08,5752.08,5752.08,6482,148,1030,
2004-11-30_10:32,5747.68,5747.68,5747.68,5747.68,6507,200,1055,
2004-11-30_10:33,5753.59,5753.59,5753.59,5753.59,5870,121,911,
2004-11-30_10:34,5752.57,5752.57,5752.57,5752.57,5837,112,989,
2004-11-30_10:35,5754.68,5754.68,5754.68,5754.68,7156,157,980,
2004-11-30_10:36,5757.56,5757.56,5757.56,5757.56,4778,90,950,
2004-11-30_10:37,5756.29,5756.29,5756.29,5756.29,6167,127,997,
2004-11-30_10:38,5755.58,5755.58,5755.58,5755.58,5685,144,965,
2004-11-30_10:39,5761.63,5761.63,5761.63,5761.63,6467,147,951,
2004-11-30_10:40,5762.61,5762.61,5762.61,5762.61,5778,85,888,
2004-11-30_10:41,5759.28,5759.28,5759.28,5759.28,8082,205,1047,
2004-11-30_10:42,5760.77,5760.77,5760.77,5760.77,5488,128,1007,
2004-11-30_10:43,5762.57,5762.57,5762.57,5762.57,6865,134,773,
2004-11-30_10:44,5764.36,5764.36,5764.36,5764.36,4935,97,863,
2004-11-30_10:45,5761.08,5761.08,5761.08,5761.08,6662,123,964,
2004-11-30_10:46,5763.51,5763.51,5763.51,5763.51,7180,151,989,
2004-11-30_10:47,5763.05,5763.05,5763.05,5763.05,5709,115,747,
2004-11-30_10:48,5765.55,5765.55,5765.55,5765.55,5405,107,760,
2004-11-30_10:49,5759.22,5759.22,5759.22,5759.22,6289,168,1025,
2004-11-30_10:50,5756.68,5756.68,5756.68,5756.68,6492,171,1016,
2004-11-30_10:51,5760.27,5760.27,5760.27,5760.27,4526,109,872,
2004-11-30_10:52,5760.49,5760.49,5760.49,5760.49,5787,112,878,
2004-11-30_10:53,5758.16,5758.16,5758.16,5758.16,5724,129,970,
2004-11-30_10:54,5758.93,5758.93,5758.93,5758.93,4452,95,898,
2004-11-30_10:55,5759.32,5759.32,5759.32,5759.32,4867,94,850,
2004-11-30_10:56,5758.87,5758.87,5758.87,5758.87,5396,108,866,
2004-11-30_10:57,5758.80,5758.80,5758.80,5758.80,7074,143,1116,
2004-11-30_10:58,5760.23,5760.23,5760.23,5760.23,6320,171,918,
2004-11-30_10:59,5758.70,5758.70,5758.70,5758.70,5687,138,780,
2004-11-30_11:00,5754.63,5754.63,5754.63,5754.63,7360,162,1029,
2004-11-30_11:01,5766.14,5766.14,5766.14,5766.14,6230,159,1029,
2004-11-30_11:02,5759.56,5759.56,5759.56,5759.56,5823,133,858,
2004-11-30_11:03,5760.83,5760.83,5760.83,5760.83,5605,111,860,
2004-11-30_11:04,5756.17,5756.17,5756.17,5756.17,8804,197,964,
2004-11-30_11:05,5760.67,5760.67,5760.67,5760.67,6788,150,997,
2004-11-30_11:06,5760.76,5760.76,5760.76,5760.76,6593,125,1077,
2004-11-30_11:07,5761.69,5761.69,5761.69,5761.69,5285,112,951,
2004-11-30_11:08,5760.13,5760.13,5760.13,5760.13,5346,105,925,
2004-11-30_11:09,5768.82,5768.82,5768.82,5768.82,3914,85,782,
2004-11-30_11:10,5763.31,5763.31,5763.31,5763.31,5987,108,809,
2004-11-30_11:11,5763.96,5763.96,5763.96,5763.96,5953,116,949,
2004-11-30_11:12,5761.52,5761.52,5761.52,5761.52,5242,126,743,
2004-11-30_11:13,5763.24,5763.24,5763.24,5763.24,5629,132,827,
2004-11-30_11:14,5765.39,5765.39,5765.39,5765.39,5146,117,762,
2004-11-30_11:15,5764.51,5764.51,5764.51,5764.51,4788,112,755,
2004-11-30_11:16,5768.57,5768.57,5768.57,5768.57,4976,103,734,
2004-11-30_11:17,5774.43,5774.43,5774.43,5774.43,6247,145,917,
2004-11-30_11:18,5769.07,5769.07,5769.07,5769.07,8146,160,1061,
2004-11-30_11:19,5773.77,5773.77,5773.77,5773.77,10437,277,1478,
2004-11-30_11:20,5778.25,5778.25,5778.25,5778.25,14410,339,2029,
2004-11-30_11:21,5786.08,5786.08,5786.08,5786.08,12633,270,2416,
2004-11-30_11:22,5783.19,5783.19,5783.19,5783.19,17686,400,2680,
2004-11-30_11:23,5786.51,5786.51,5786.51,5786.51,14188,367,2165,
2004-11-30_11:24,5785.19,5785.19,5785.19,5785.19,11735,265,1995,
2004-11-30_11:25,5790.17,5790.17,5790.17,5790.17,11495,224,1764,
2004-11-30_11:26,5788.91,5788.91,5788.91,5788.91,10921,245,1685,
2004-11-30_11:27,5790.50,5790.50,5790.50,5790.50,11019,253,1714,
2004-11-30_11:28,5789.71,5789.71,5789.71,5789.71,8296,170,1513,
2004-11-30_11:29,5792.23,5792.23,5792.23,5792.23,12283,272,1701,
2004-11-30_11:30,5791.52,5791.52,5791.52,5791.52,7240,170,1295,
2004-11-30_11:31,5791.55,5791.55,5791.55,5791.55,9274,230,1548,
2004-11-30_11:32,5789.91,5789.91,5789.91,5789.91,11182,263,1556,
2004-11-30_11:33,5797.11,5797.11,5797.11,5797.11,10211,249,1353,
2004-11-30_11:34,5794.23,5794.23,5794.23,5794.23,11907,226,1230,
2004-11-30_11:35,5791.93,5791.93,5791.93,5791.93,7578,160,1179,
2004-11-30_11:36,5788.45,5788.45,5788.45,5788.45,6899,144,1102,
2004-11-30_11:37,5791.38,5791.38,5791.38,5791.38,7755,178,1127,
2004-11-30_11:38,5788.87,5788.87,5788.87,5788.87,5627,132,944,
2004-11-30_11:39,5790.85,5790.85,5790.85,5790.85,5792,125,963,
2004-11-30_11:40,5790.13,5790.13,5790.13,5790.13,4654,91,823,
2004-11-30_11:41,5794.22,5794.22,5794.22,5794.22,5785,124,976,
2004-11-30_11:42,5793.10,5793.10,5793.10,5793.10,3832,102,797,
2004-11-30_11:43,5792.53,5792.53,5792.53,5792.53,5913,139,1017,
2004-11-30_11:44,5793.39,5793.39,5793.39,5793.39,8263,252,1105,
2004-11-30_11:45,5795.13,5795.13,5795.13,5795.13,8146,223,1162,
2004-11-30_11:46,5796.28,5796.28,5796.28,5796.28,10893,281,1582,
2004-11-30_11:47,5803.42,5803.42,5803.42,5803.42,10184,256,1618,
2004-11-30_11:48,5805.17,5805.17,5805.17,5805.17,10537,265,1599,
2004-11-30_11:49,5806.98,5806.98,5806.98,5806.98,10148,227,1588,
2004-11-30_11:50,5808.14,5808.14,5808.14,5808.14,12689,276,1854,
2004-11-30_11:51,5807.50,5807.50,5807.50,5807.50,11906,275,1772,
2004-11-30_11:52,5807.42,5807.42,5807.42,5807.42,11365,235,1655,
2004-11-30_11:53,5806.82,5806.82,5806.82,5806.82,10277,223,1635,
2004-11-30_11:54,5804.38,5804.38,5804.38,5804.38,11207,210,1443,
2004-11-30_11:55,5802.69,5802.69,5802.69,5802.69,9284,233,1464,
2004-11-30_11:56,5803.22,5803.22,5803.22,5803.22,7162,178,1195,
2004-11-30_11:57,5802.10,5802.10,5802.10,5802.10,6498,133,1161,
2004-11-30_11:58,5798.79,5798.79,5798.79,5798.79,6636,162,1068,
2004-11-30_11:59,5796.66,5796.66,5796.66,5796.66,6172,153,1033,
2004-11-30_12:00,5794.40,5794.40,5794.40,5794.40,4993,123,894,
2004-11-30_12:01,5793.55,5793.55,5793.55,5793.55,6620,183,1100,
2004-11-30_12:02,5794.16,5794.16,5794.16,5794.16,6082,144,1068,
2004-11-30_12:03,5793.13,5793.13,5793.13,5793.13,8535,197,1068,
2004-11-30_12:04,5787.72,5787.72,5787.72,5787.72,10093,213,1212,
2004-11-30_12:05,5801.28,5801.28,5801.28,5801.28,7619,158,1048,
2004-11-30_12:06,5796.43,5796.43,5796.43,5796.43,9192,178,1045,
2004-11-30_12:07,5792.75,5792.75,5792.75,5792.75,10548,204,1503,
2004-11-30_12:08,5793.70,5793.70,5793.70,5793.70,5936,123,973,
2004-11-30_12:09,5796.59,5796.59,5796.59,5796.59,6455,138,990,
2004-11-30_12:10,5797.05,5797.05,5797.05,5797.05,4458,101,824,
2004-11-30_12:11,5796.10,5796.10,5796.10,5796.10,5629,111,790,
2004-11-30_12:12,5796.06,5796.06,5796.06,5796.06,4410,99,752,
2004-11-30_12:13,5797.75,5797.75,5797.75,5797.75,3571,88,673,
2004-11-30_12:14,5797.55,5797.55,5797.55,5797.55,5794,149,937,
2004-11-30_12:15,5797.58,5797.58,5797.58,5797.58,4299,109,755,
2004-11-30_12:16,5791.22,5791.22,5791.22,5791.22,4944,126,817,
2004-11-30_12:17,5792.92,5792.92,5792.92,5792.92,5676,142,914,
2004-11-30_12:18,5797.57,5797.57,5797.57,5797.57,5217,136,965,
2004-11-30_12:19,5795.09,5795.09,5795.09,5795.09,4075,102,716,
2004-11-30_12:20,5796.15,5796.15,5796.15,5796.15,5035,150,895,
2004-11-30_12:21,5797.43,5797.43,5797.43,5797.43,6345,168,990,
2004-11-30_12:22,5795.41,5795.41,5795.41,5795.41,4469,96,853,
2004-11-30_12:23,5797.33,5797.33,5797.33,5797.33,5152,136,871,
2004-11-30_12:24,5796.33,5796.33,5796.33,5796.33,4923,119,799,
2004-11-30_12:25,5795.81,5795.81,5795.81,5795.81,5509,147,891,
2004-11-30_12:26,5799.47,5799.47,5799.47,5799.47,4340,129,908,
2004-11-30_12:27,5803.46,5803.46,5803.46,5803.46,5487,122,860,
2004-11-30_12:28,5799.34,5799.34,5799.34,5799.34,5041,123,805,
2004-11-30_12:29,5801.01,5801.01,5801.01,5801.01,8806,196,1008,
2004-11-30_12:30,5805.17,5805.17,5805.17,5805.17,9829,241,1463,
2004-11-30_12:31,5804.16,5804.16,5804.16,5804.16,9735,200,1237,
2004-11-30_12:32,5806.23,5806.23,5806.23,5806.23,14501,248,1515,
2004-11-30_12:33,5809.91,5809.91,5809.91,5809.91,14176,244,1915,
2004-11-30_12:34,5808.42,5808.42,5808.42,5808.42,13575,277,2071,
2004-11-30_12:35,5812.14,5812.14,5812.14,5812.14,11699,294,1926,
2004-11-30_12:36,5810.27,5810.27,5810.27,5810.27,8409,218,1510,
2004-11-30_12:37,5807.39,5807.39,5807.39,5807.39,7955,174,1306,
2004-11-30_12:38,5808.84,5808.84,5808.84,5808.84,6914,154,1143,
2004-11-30_12:39,5803.94,5803.94,5803.94,5803.94,6048,144,1161,
2004-11-30_12:40,5806.02,5806.02,5806.02,5806.02,6203,154,1094,
2004-11-30_12:41,5805.25,5805.25,5805.25,5805.25,7778,201,1298,
2004-11-30_12:42,5802.95,5802.95,5802.95,5802.95,6665,167,1138,
2004-11-30_12:43,5802.76,5802.76,5802.76,5802.76,7278,171,1181,
2004-11-30_12:44,5802.87,5802.87,5802.87,5802.87,5858,162,983,
2004-11-30_12:45,5801.14,5801.14,5801.14,5801.14,6126,178,1140,
2004-11-30_12:46,5801.48,5801.48,5801.48,5801.48,5632,147,1059,
2004-11-30_12:47,5799.13,5799.13,5799.13,5799.13,8141,184,1217,
2004-11-30_12:48,5799.97,5799.97,5799.97,5799.97,7766,200,1231,
2004-11-30_12:49,5802.19,5802.19,5802.19,5802.19,7135,175,1190,
2004-11-30_12:50,5798.27,5798.27,5798.27,5798.27,6000,142,1026,
2004-11-30_12:51,5800.65,5800.65,5800.65,5800.65,6505,158,1064,
2004-11-30_12:52,5797.58,5797.58,5797.58,5797.58,6640,181,1027,
2004-11-30_12:53,5802.23,5802.23,5802.23,5802.23,6766,187,1143,
2004-11-30_12:54,5798.75,5798.75,5798.75,5798.75,5659,134,1117,
2004-11-30_12:55,5798.68,5798.68,5798.68,5798.68,6810,176,1180,
2004-11-30_12:56,5798.20,5798.20,5798.20,5798.20,5538,158,970,
2004-11-30_12:57,5800.66,5800.66,5800.66,5800.66,6709,185,1133,
2004-11-30_12:58,5804.43,5804.43,5804.43,5804.43,5604,205,1091,
2004-11-30_12:59,5802.65,5802.65,5802.65,5802.65,5410,131,1056,
2004-11-30_13:00,5797.82,5797.82,5797.82,5797.82,5726,159,1044,
2004-11-30_13:01,5797.51,5797.51,5797.51,5797.51,5794,171,1023,
2004-11-30_13:02,5794.74,5794.74,5794.74,5794.74,8608,288,1374,
2004-11-30_13:03,5796.44,5796.44,5796.44,5796.44,9044,243,1340,
2004-11-30_13:04,5792.92,5792.92,5792.92,5792.92,9888,294,1537,
2004-11-30_13:05,5793.05,5793.05,5793.05,5793.05,13669,384,1942,
2004-11-30_13:06,5785.84,5785.84,5785.84,5785.84,12481,335,1938,
2004-11-30_13:07,5785.65,5785.65,5785.65,5785.65,11063,310,1889,
2004-11-30_13:08,5782.11,5782.11,5782.11,5782.11,11244,299,2051,
2004-11-30_13:09,5780.60,5780.60,5780.60,5780.60,14827,441,2354,
2004-11-30_13:10,5781.67,5781.67,5781.67,5781.67,13814,336,2345,
2004-11-30_13:11,5779.64,5779.64,5779.64,5779.64,12467,291,1963,
2004-11-30_13:12,5780.07,5780.07,5780.07,5780.07,11968,270,1971,
2004-11-30_13:13,5781.36,5781.36,5781.36,5781.36,12359,276,1965,
2004-11-30_13:14,5787.14,5787.14,5787.14,5787.14,9222,209,1615,
2004-11-30_13:15,5782.09,5782.09,5782.09,5782.09,8626,195,1495,
2004-11-30_13:16,5781.90,5781.90,5781.90,5781.90,8804,220,1417,
2004-11-30_13:17,5791.76,5791.76,5791.76,5791.76,10522,270,1547,
2004-11-30_13:18,5783.24,5783.24,5783.24,5783.24,9634,241,1674,
2004-11-30_13:19,5783.79,5783.79,5783.79,5783.79,10219,255,1763,
2004-11-30_13:20,5783.74,5783.74,5783.74,5783.74,9276,206,1688,
2004-11-30_13:21,5789.03,5789.03,5789.03,5789.03,10824,256,1919,
2004-11-30_13:22,5775.62,5775.62,5775.62,5775.62,17286,349,2362,
2004-11-30_13:23,5771.03,5771.03,5771.03,5771.03,16243,430,2983,
2004-11-30_13:24,5774.72,5774.72,5774.72,5774.72,17721,394,2983,
2004-11-30_13:25,5769.41,5769.41,5769.41,5769.41,21380,496,3707,
2004-11-30_13:26,5769.41,5769.41,5769.41,5769.41,0,0,0,
2004-11-30_13:27,5769.41,5769.41,5769.41,5769.41,0,0,0,
2004-11-30_13:28,5769.41,5769.41,5769.41,5769.41,0,0,0,
2004-11-30_13:29,5769.41,5769.41,5769.41,5769.41,0,0,0,
2004-11-30_13:30,5844.76,5844.76,5844.76,5844.76,364772,10455,30379,
2004-12-01_09:01,5778.06,5778.06,5778.06,5778.06,127604,1585,13584,
2004-12-01_09:02,5762.92,5762.92,5762.92,5762.92,28564,595,4272,
2004-12-01_09:03,5762.62,5762.62,5762.62,5762.62,30326,527,4081,
2004-12-01_09:04,5767.17,5767.17,5767.17,5767.17,30276,457,3845,
2004-12-01_09:05,5760.83,5760.83,5760.83,5760.83,30852,495,4068,
2004-12-01_09:06,5764.28,5764.28,5764.28,5764.28,22582,482,3572,
2004-12-01_09:07,5761.46,5761.46,5761.46,5761.46,23130,449,3810,
2004-12-01_09:08,5759.10,5759.10,5759.10,5759.10,23184,478,3738,
2004-12-01_09:09,5759.69,5759.69,5759.69,5759.69,23410,377,3229,
2004-12-01_09:10,5764.38,5764.38,5764.38,5764.38,16630,328,2702,
2004-12-01_09:11,5765.66,5765.66,5765.66,5765.66,18282,357,2797,
2004-12-01_09:12,5767.46,5767.46,5767.46,5767.46,18466,313,2837,
2004-12-01_09:13,5764.66,5764.66,5764.66,5764.66,22694,329,2877,
2004-12-01_09:14,5776.74,5776.74,5776.74,5776.74,20676,288,2813,
2004-12-01_09:15,5768.10,5768.10,5768.10,5768.10,18934,373,3237,
2004-12-01_09:16,5772.88,5772.88,5772.88,5772.88,18396,329,2993,
2004-12-01_09:17,5764.23,5764.23,5764.23,5764.23,22323,435,3148,
2004-12-01_09:18,5763.81,5763.81,5763.81,5763.81,17663,358,2892,
2004-12-01_09:19,5759.81,5759.81,5759.81,5759.81,18514,259,2247,
2004-12-01_09:20,5757.37,5757.37,5757.37,5757.37,16283,259,2350,
2004-12-01_09:21,5753.96,5753.96,5753.96,5753.96,19140,315,2547,
2004-12-01_09:22,5758.40,5758.40,5758.40,5758.40,16156,274,2303,
2004-12-01_09:23,5750.39,5750.39,5750.39,5750.39,23797,502,3260,
2004-12-01_09:24,5753.87,5753.87,5753.87,5753.87,21780,377,2717,
2004-12-01_09:25,5746.83,5746.83,5746.83,5746.83,15073,272,2420,
2004-12-01_09:26,5745.05,5745.05,5745.05,5745.05,13009,253,2258,
2004-12-01_09:27,5747.80,5747.80,5747.80,5747.80,10991,195,1864,
2004-12-01_09:28,5750.13,5750.13,5750.13,5750.13,10245,208,1776,
2004-12-01_09:29,5753.66,5753.66,5753.66,5753.66,9124,184,1678,
2004-12-01_09:30,5755.53,5755.53,5755.53,5755.53,9391,204,1673,
2004-12-01_09:31,5758.73,5758.73,5758.73,5758.73,10176,244,1926,
2004-12-01_09:32,5767.60,5767.60,5767.60,5767.60,10863,219,1983,
2004-12-01_09:33,5766.96,5766.96,5766.96,5766.96,15434,357,2470,
2004-12-01_09:34,5775.51,5775.51,5775.51,5775.51,14118,292,2618,
2004-12-01_09:35,5779.11,5779.11,5779.11,5779.11,13958,325,2635,
2004-12-01_09:36,5782.69,5782.69,5782.69,5782.69,14384,293,2687,
2004-12-01_09:37,5786.46,5786.46,5786.46,5786.46,14059,302,2603,
2004-12-01_09:38,5789.82,5789.82,5789.82,5789.82,16488,303,2458,
2004-12-01_09:39,5792.38,5792.38,5792.38,5792.38,12265,316,2340,
2004-12-01_09:40,5788.60,5788.60,5788.60,5788.60,13230,265,2404,
2004-12-01_09:41,5789.32,5789.32,5789.32,5789.32,13269,261,2152,
2004-12-01_09:42,5792.24,5792.24,5792.24,5792.24,10585,204,1986,
2004-12-01_09:43,5793.71,5793.71,5793.71,5793.71,8967,187,1742,
2004-12-01_09:44,5793.71,5793.71,5793.71,5793.71,10249,249,1748,
2004-12-01_09:45,5795.76,5795.76,5795.76,5795.76,8535,166,1489,
2004-12-01_09:46,5794.94,5794.94,5794.94,5794.94,11206,256,1823,
2004-12-01_09:47,5792.84,5792.84,5792.84,5792.84,9001,238,1643,
2004-12-01_09:48,5795.44,5795.44,5795.44,5795.44,10659,293,1676,
2004-12-01_09:49,5800.40,5800.40,5800.40,5800.40,7929,162,1519,
2004-12-01_09:50,5799.11,5799.11,5799.11,5799.11,9527,193,1559,
2004-12-01_09:51,5796.68,5796.68,5796.68,5796.68,12322,221,1921,
2004-12-01_09:52,5797.07,5797.07,5797.07,5797.07,10353,216,1549,
2004-12-01_09:53,5800.75,5800.75,5800.75,5800.75,10610,241,1611,
2004-12-01_09:54,5797.52,5797.52,5797.52,5797.52,7549,140,1338,
2004-12-01_09:55,5798.66,5798.66,5798.66,5798.66,8001,184,1499,
2004-12-01_09:56,5795.72,5795.72,5795.72,5795.72,8858,185,1399,
2004-12-01_09:57,5795.88,5795.88,5795.88,5795.88,11560,297,1857,
2004-12-01_09:58,5791.87,5791.87,5791.87,5791.87,10815,249,1936,
2004-12-01_09:59,5792.45,5792.45,5792.45,5792.45,10134,293,1557,
2004-12-01_10:00,5790.01,5790.01,5790.01,5790.01,7596,156,1349,
2004-12-01_10:01,5790.92,5790.92,5790.92,5790.92,9167,211,1459,
2004-12-01_10:02,5792.63,5792.63,5792.63,5792.63,8213,179,1263,
2004-12-01_10:03,5791.95,5791.95,5791.95,5791.95,8691,175,1312,
2004-12-01_10:04,5794.47,5794.47,5794.47,5794.47,6791,162,1062,
2004-12-01_10:05,5792.00,5792.00,5792.00,5792.00,6034,115,1063,
2004-12-01_10:06,5791.37,5791.37,5791.37,5791.37,4906,108,1051,
2004-12-01_10:07,5794.72,5794.72,5794.72,5794.72,5206,103,899,
2004-12-01_10:08,5794.11,5794.11,5794.11,5794.11,4937,89,943,
2004-12-01_10:09,5790.62,5790.62,5790.62,5790.62,5225,103,755,
2004-12-01_10:10,5784.62,5784.62,5784.62,5784.62,6410,165,1031,
2004-12-01_10:11,5787.87,5787.87,5787.87,5787.87,6431,146,1080,
2004-12-01_10:12,5780.33,5780.33,5780.33,5780.33,11565,275,1844,
2004-12-01_10:13,5775.12,5775.12,5775.12,5775.12,9879,226,1773,
2004-12-01_10:14,5773.69,5773.69,5773.69,5773.69,9555,240,1638,
2004-12-01_10:15,5779.01,5779.01,5779.01,5779.01,7573,153,1287,
2004-12-01_10:16,5782.47,5782.47,5782.47,5782.47,8222,172,1184,
2004-12-01_10:17,5774.14,5774.14,5774.14,5774.14,5545,118,1016,
2004-12-01_10:18,5781.19,5781.19,5781.19,5781.19,4884,93,828,
2004-12-01_10:19,5782.45,5782.45,5782.45,5782.45,6261,129,868,
2004-12-01_10:20,5784.66,5784.66,5784.66,5784.66,6410,151,861,
2004-12-01_10:21,5786.78,5786.78,5786.78,5786.78,5845,115,922,
2004-12-01_10:22,5790.73,5790.73,5790.73,5790.73,4605,84,814,
2004-12-01_10:23,5791.29,5791.29,5791.29,5791.29,4531,84,836,
2004-12-01_10:24,5789.69,5789.69,5789.69,5789.69,7087,152,1109,
2004-12-01_10:25,5788.25,5788.25,5788.25,5788.25,6841,173,1095,
2004-12-01_10:26,5791.08,5791.08,5791.08,5791.08,5931,145,982,
2004-12-01_10:27,5791.97,5791.97,5791.97,5791.97,5679,113,982,
2004-12-01_10:28,5791.31,5791.31,5791.31,5791.31,7496,174,1039,
2004-12-01_10:29,5790.54,5790.54,5790.54,5790.54,5279,103,878,
2004-12-01_10:30,5789.73,5789.73,5789.73,5789.73,5905,98,728,
2004-12-01_10:31,5787.84,5787.84,5787.84,5787.84,7583,136,850,
2004-12-01_10:32,5780.19,5780.19,5780.19,5780.19,11649,226,1141,
2004-12-01_10:33,5778.18,5778.18,5778.18,5778.18,11396,240,1402,
2004-12-01_10:34,5777.27,5777.27,5777.27,5777.27,12828,261,1273,
2004-12-01_10:35,5774.34,5774.34,5774.34,5774.34,11644,260,1650,
2004-12-01_10:36,5769.89,5769.89,5769.89,5769.89,22327,569,2823,
2004-12-01_10:37,5769.73,5769.73,5769.73,5769.73,13050,308,2183,
2004-12-01_10:38,5775.12,5775.12,5775.12,5775.12,9024,217,1327,
2004-12-01_10:39,5777.86,5777.86,5777.86,5777.86,7240,144,1200,
2004-12-01_10:40,5771.15,5771.15,5771.15,5771.15,5124,124,980,
2004-12-01_10:41,5773.66,5773.66,5773.66,5773.66,4761,89,816,
2004-12-01_10:42,5775.02,5775.02,5775.02,5775.02,4125,64,765,
2004-12-01_10:43,5776.61,5776.61,5776.61,5776.61,6981,92,890,
2004-12-01_10:44,5776.89,5776.89,5776.89,5776.89,5328,122,892,
2004-12-01_10:45,5771.18,5771.18,5771.18,5771.18,4982,113,933,
2004-12-01_10:46,5775.89,5775.89,5775.89,5775.89,2992,54,618,
2004-12-01_10:47,5777.14,5777.14,5777.14,5777.14,4019,82,747,
2004-12-01_10:48,5779.61,5779.61,5779.61,5779.61,4596,101,761,
2004-12-01_10:49,5779.26,5779.26,5779.26,5779.26,6773,148,1023,
2004-12-01_10:50,5774.96,5774.96,5774.96,5774.96,6088,136,1028,
2004-12-01_10:51,5778.43,5778.43,5778.43,5778.43,5305,124,951,
2004-12-01_10:52,5779.86,5779.86,5779.86,5779.86,5901,126,1011,
2004-12-01_10:53,5779.68,5779.68,5779.68,5779.68,5867,99,928,
2004-12-01_10:54,5779.31,5779.31,5779.31,5779.31,5301,95,836,
2004-12-01_10:55,5780.26,5780.26,5780.26,5780.26,5761,100,877,
2004-12-01_10:56,5782.26,5782.26,5782.26,5782.26,6880,115,1026,
2004-12-01_10:57,5782.26,5782.26,5782.26,5782.26,6977,104,926,
2004-12-01_10:58,5782.84,5782.84,5782.84,5782.84,6199,130,899,
2004-12-01_10:59,5783.75,5783.75,5783.75,5783.75,6684,134,860,
2004-12-01_11:00,5786.10,5786.10,5786.10,5786.10,7548,148,971,
2004-12-01_11:01,5785.89,5785.89,5785.89,5785.89,4632,101,846,
2004-12-01_11:02,5788.19,5788.19,5788.19,5788.19,6948,138,950,
2004-12-01_11:03,5787.28,5787.28,5787.28,5787.28,7224,147,1062,
2004-12-01_11:04,5787.54,5787.54,5787.54,5787.54,6306,137,951,
2004-12-01_11:05,5784.50,5784.50,5784.50,5784.50,8152,202,1191,
2004-12-01_11:06,5788.38,5788.38,5788.38,5788.38,3997,75,791,
2004-12-01_11:07,5786.47,5786.47,5786.47,5786.47,4214,81,720,
2004-12-01_11:08,5784.96,5784.96,5784.96,5784.96,3216,61,621,
2004-12-01_11:09,5785.63,5785.63,5785.63,5785.63,3572,66,628,
2004-12-01_11:10,5783.47,5783.47,5783.47,5783.47,4499,86,706,
2004-12-01_11:11,5785.94,5785.94,5785.94,5785.94,6634,135,970,
2004-12-01_11:12,5780.98,5780.98,5780.98,5780.98,5123,141,1003,
2004-12-01_11:13,5780.97,5780.97,5780.97,5780.97,4339,112,689,
2004-12-01_11:14,5785.71,5785.71,5785.71,5785.71,3728,81,746,
2004-12-01_11:15,5787.63,5787.63,5787.63,5787.63,3519,71,619,
2004-12-01_11:16,5779.58,5779.58,5779.58,5779.58,4808,118,904,
2004-12-01_11:17,5783.19,5783.19,5783.19,5783.19,3503,66,568,
2004-12-01_11:18,5786.24,5786.24,5786.24,5786.24,6539,154,815,
2004-12-01_11:19,5781.65,5781.65,5781.65,5781.65,4915,98,886,
2004-12-01_11:20,5786.44,5786.44,5786.44,5786.44,6768,204,818,
2004-12-01_11:21,5787.53,5787.53,5787.53,5787.53,4419,95,588,
2004-12-01_11:22,5783.15,5783.15,5783.15,5783.15,6675,149,870,
2004-12-01_11:23,5786.08,5786.08,5786.08,5786.08,5689,136,928,
2004-12-01_11:24,5789.78,5789.78,5789.78,5789.78,5298,118,670,
2004-12-01_11:25,5791.03,5791.03,5791.03,5791.03,4916,117,760,
2004-12-01_11:26,5787.81,5787.81,5787.81,5787.81,4369,101,640,
2004-12-01_11:27,5790.91,5790.91,5790.91,5790.91,5087,139,722,
2004-12-01_11:28,5786.03,5786.03,5786.03,5786.03,6208,173,742,
2004-12-01_11:29,5783.92,5783.92,5783.92,5783.92,9366,264,953,
2004-12-01_11:30,5784.30,5784.30,5784.30,5784.30,7901,207,1031,
2004-12-01_11:31,5779.83,5779.83,5779.83,5779.83,10025,268,1218,
2004-12-01_11:32,5782.13,5782.13,5782.13,5782.13,9185,322,941,
2004-12-01_11:33,5784.34,5784.34,5784.34,5784.34,7857,135,988,
2004-12-01_11:34,5784.03,5784.03,5784.03,5784.03,4915,85,688,
2004-12-01_11:35,5779.75,5779.75,5779.75,5779.75,7957,170,910,
2004-12-01_11:36,5784.89,5784.89,5784.89,5784.89,5286,106,840,
2004-12-01_11:37,5784.52,5784.52,5784.52,5784.52,4609,92,767,
2004-12-01_11:38,5784.36,5784.36,5784.36,5784.36,4061,90,663,
2004-12-01_11:39,5782.77,5782.77,5782.77,5782.77,5935,138,805,
2004-12-01_11:40,5781.96,5781.96,5781.96,5781.96,7758,187,953,
2004-12-01_11:41,5780.32,5780.32,5780.32,5780.32,4226,78,708,
2004-12-01_11:42,5782.74,5782.74,5782.74,5782.74,3492,66,626,
2004-12-01_11:43,5781.11,5781.11,5781.11,5781.11,3415,64,614,
2004-12-01_11:44,5781.49,5781.49,5781.49,5781.49,4838,90,738,
2004-12-01_11:45,5782.93,5782.93,5782.93,5782.93,3036,65,652,
2004-12-01_11:46,5778.72,5778.72,5778.72,5778.72,2569,60,541,
2004-12-01_11:47,5777.81,5777.81,5777.81,5777.81,8195,229,926,
2004-12-01_11:48,5778.81,5778.81,5778.81,5778.81,4618,98,696,
2004-12-01_11:49,5777.87,5777.87,5777.87,5777.87,3364,76,654,
2004-12-01_11:50,5781.67,5781.67,5781.67,5781.67,4034,112,688,
2004-12-01_11:51,5781.54,5781.54,5781.54,5781.54,3581,84,602,
2004-12-01_11:52,5777.99,5777.99,5777.99,5777.99,2852,51,589,
2004-12-01_11:53,5776.21,5776.21,5776.21,5776.21,4114,81,618,
2004-12-01_11:54,5778.33,5778.33,5778.33,5778.33,3759,72,599,
2004-12-01_11:55,5779.25,5779.25,5779.25,5779.25,3306,64,588,
2004-12-01_11:56,5781.92,5781.92,5781.92,5781.92,3942,79,693,
2004-12-01_11:57,5775.55,5775.55,5775.55,5775.55,4453,97,696,
2004-12-01_11:58,5786.82,5786.82,5786.82,5786.82,4300,87,674,
2004-12-01_11:59,5783.39,5783.39,5783.39,5783.39,4196,96,729,
2004-12-01_12:00,5778.53,5778.53,5778.53,5778.53,4075,93,817,
2004-12-01_12:01,5783.03,5783.03,5783.03,5783.03,4841,103,785,
2004-12-01_12:02,5782.72,5782.72,5782.72,5782.72,3848,94,766,
2004-12-01_12:03,5781.50,5781.50,5781.50,5781.50,2648,58,621,
2004-12-01_12:04,5781.83,5781.83,5781.83,5781.83,3338,67,630,
2004-12-01_12:05,5784.42,5784.42,5784.42,5784.42,4078,89,650,
2004-12-01_12:06,5781.27,5781.27,5781.27,5781.27,3844,83,704,
2004-12-01_12:07,5778.97,5778.97,5778.97,5778.97,3242,92,620,
2004-12-01_12:08,5781.62,5781.62,5781.62,5781.62,4681,185,731,
2004-12-01_12:09,5780.13,5780.13,5780.13,5780.13,5107,118,729,
2004-12-01_12:10,5783.01,5783.01,5783.01,5783.01,3687,93,690,
2004-12-01_12:11,5783.33,5783.33,5783.33,5783.33,4899,129,586,
2004-12-01_12:12,5781.65,5781.65,5781.65,5781.65,4757,131,667,
2004-12-01_12:13,5791.14,5791.14,5791.14,5791.14,3854,107,695,
2004-12-01_12:14,5789.20,5789.20,5789.20,5789.20,3928,84,518,
2004-12-01_12:15,5783.94,5783.94,5783.94,5783.94,4429,96,623,
2004-12-01_12:16,5786.83,5786.83,5786.83,5786.83,4064,91,651,
2004-12-01_12:17,5785.81,5785.81,5785.81,5785.81,3509,75,644,
2004-12-01_12:18,5785.66,5785.66,5785.66,5785.66,3654,68,654,
2004-12-01_12:19,5788.89,5788.89,5788.89,5788.89,4454,100,632,
2004-12-01_12:20,5788.59,5788.59,5788.59,5788.59,3162,60,582,
2004-12-01_12:21,5787.41,5787.41,5787.41,5787.41,3946,95,754,
2004-12-01_12:22,5785.01,5785.01,5785.01,5785.01,5096,110,726,
2004-12-01_12:23,5784.69,5784.69,5784.69,5784.69,4342,94,657,
2004-12-01_12:24,5780.97,5780.97,5780.97,5780.97,4115,109,902,
2004-12-01_12:25,5781.10,5781.10,5781.10,5781.10,4038,88,803,
2004-12-01_12:26,5778.66,5778.66,5778.66,5778.66,4721,102,935,
2004-12-01_12:27,5788.36,5788.36,5788.36,5788.36,6056,150,1060,
2004-12-01_12:28,5778.57,5778.57,5778.57,5778.57,7119,153,1212,
2004-12-01_12:29,5783.30,5783.30,5783.30,5783.30,6605,154,1164,
2004-12-01_12:30,5782.46,5782.46,5782.46,5782.46,5785,129,1158,
2004-12-01_12:31,5782.65,5782.65,5782.65,5782.65,4454,85,781,
2004-12-01_12:32,5784.71,5784.71,5784.71,5784.71,5087,93,781,
2004-12-01_12:33,5782.63,5782.63,5782.63,5782.63,3881,88,756,
2004-12-01_12:34,5782.92,5782.92,5782.92,5782.92,4274,97,673,
2004-12-01_12:35,5782.03,5782.03,5782.03,5782.03,3482,75,636,
2004-12-01_12:36,5786.39,5786.39,5786.39,5786.39,3475,81,678,
2004-12-01_12:37,5783.73,5783.73,5783.73,5783.73,8429,172,816,
2004-12-01_12:38,5785.71,5785.71,5785.71,5785.71,5213,107,670,
2004-12-01_12:39,5787.98,5787.98,5787.98,5787.98,3421,74,653,
2004-12-01_12:40,5786.41,5786.41,5786.41,5786.41,4199,92,761,
2004-12-01_12:41,5786.48,5786.48,5786.48,5786.48,5545,156,1053,
2004-12-01_12:42,5787.41,5787.41,5787.41,5787.41,4567,111,773,
2004-12-01_12:43,5786.67,5786.67,5786.67,5786.67,4138,110,732,
2004-12-01_12:44,5786.89,5786.89,5786.89,5786.89,7617,210,1070,
2004-12-01_12:45,5788.79,5788.79,5788.79,5788.79,9747,180,1121,
2004-12-01_12:46,5789.65,5789.65,5789.65,5789.65,8013,198,1207,
2004-12-01_12:47,5792.29,5792.29,5792.29,5792.29,6219,154,1039,
2004-12-01_12:48,5792.59,5792.59,5792.59,5792.59,7212,139,1260,
2004-12-01_12:49,5796.98,5796.98,5796.98,5796.98,8076,200,1144,
2004-12-01_12:50,5796.94,5796.94,5796.94,5796.94,9569,190,1213,
2004-12-01_12:51,5795.42,5795.42,5795.42,5795.42,9623,206,1298,
2004-12-01_12:52,5796.46,5796.46,5796.46,5796.46,8885,195,1114,
2004-12-01_12:53,5798.65,5798.65,5798.65,5798.65,7128,143,1016,
2004-12-01_12:54,5797.16,5797.16,5797.16,5797.16,6450,173,1097,
2004-12-01_12:55,5801.49,5801.49,5801.49,5801.49,5078,116,894,
2004-12-01_12:56,5791.55,5791.55,5791.55,5791.55,7062,152,1099,
2004-12-01_12:57,5799.73,5799.73,5799.73,5799.73,8141,178,1187,
2004-12-01_12:58,5793.96,5793.96,5793.96,5793.96,7078,156,1284,
2004-12-01_12:59,5798.41,5798.41,5798.41,5798.41,6041,189,1021,
2004-12-01_13:00,5796.40,5796.40,5796.40,5796.40,8260,247,1039,
2004-12-01_13:01,5802.64,5802.64,5802.64,5802.64,7162,175,1297,
2004-12-01_13:02,5806.15,5806.15,5806.15,5806.15,8835,221,1343,
2004-12-01_13:03,5799.45,5799.45,5799.45,5799.45,12603,225,1357,
2004-12-01_13:04,5799.30,5799.30,5799.30,5799.30,18149,180,1351,
2004-12-01_13:05,5807.68,5807.68,5807.68,5807.68,12156,152,1402,
2004-12-01_13:06,5804.03,5804.03,5804.03,5804.03,7004,143,1122,
2004-12-01_13:07,5806.88,5806.88,5806.88,5806.88,8984,186,1242,
2004-12-01_13:08,5798.74,5798.74,5798.74,5798.74,13791,333,1715,
2004-12-01_13:09,5804.05,5804.05,5804.05,5804.05,10383,220,1403,
2004-12-01_13:10,5803.66,5803.66,5803.66,5803.66,7431,142,1230,
2004-12-01_13:11,5802.41,5802.41,5802.41,5802.41,9198,225,1379,
2004-12-01_13:12,5804.99,5804.99,5804.99,5804.99,8661,184,1292,
2004-12-01_13:13,5803.31,5803.31,5803.31,5803.31,9317,214,1416,
2004-12-01_13:14,5805.75,5805.75,5805.75,5805.75,9942,229,1504,
2004-12-01_13:15,5805.66,5805.66,5805.66,5805.66,10374,254,1603,
2004-12-01_13:16,5805.94,5805.94,5805.94,5805.94,12439,298,1795,
2004-12-01_13:17,5808.05,5808.05,5808.05,5808.05,15171,341,1885,
2004-12-01_13:18,5809.21,5809.21,5809.21,5809.21,14371,426,2184,
2004-12-01_13:19,5808.42,5808.42,5808.42,5808.42,9850,230,1704,
2004-12-01_13:20,5807.33,5807.33,5807.33,5807.33,11168,252,1893,
2004-12-01_13:21,5811.51,5811.51,5811.51,5811.51,18273,503,2444,
2004-12-01_13:22,5815.87,5815.87,5815.87,5815.87,15154,346,2172,
2004-12-01_13:23,5813.19,5813.19,5813.19,5813.19,18358,454,2579,
2004-12-01_13:24,5808.79,5808.79,5808.79,5808.79,19928,462,3125,
2004-12-01_13:25,5810.05,5810.05,5810.05,5810.05,18210,435,3254,
2004-12-01_13:26,5810.05,5810.05,5810.05,5810.05,0,0,0,
2004-12-01_13:27,5810.05,5810.05,5810.05,5810.05,0,0,0,
2004-12-01_13:28,5810.05,5810.05,5810.05,5810.05,0,0,0,
2004-12-01_13:29,5810.05,5810.05,5810.05,5810.05,0,0,0,
2004-12-01_13:30,5798.62,5798.62,5798.62,5798.62,155437,3155,23720,
2004-12-02_09:01,5861.52,5861.52,5861.52,5861.52,297530,2720,20575,
2004-12-02_09:02,5865.43,5865.43,5865.43,5865.43,48229,862,6302,
2004-12-02_09:03,5862.57,5862.57,5862.57,5862.57,44191,883,6088,
2004-12-02_09:04,5857.36,5857.36,5857.36,5857.36,32145,630,5283,
2004-12-02_09:05,5854.45,5854.45,5854.45,5854.45,35167,622,4870,
2004-12-02_09:06,5849.03,5849.03,5849.03,5849.03,27532,515,4335,
2004-12-02_09:07,5843.09,5843.09,5843.09,5843.09,32252,681,4500,
2004-12-02_09:08,5842.71,5842.71,5842.71,5842.71,28418,546,4343,
2004-12-02_09:09,5836.42,5836.42,5836.42,5836.42,30851,639,4482,
2004-12-02_09:10,5830.16,5830.16,5830.16,5830.16,29260,617,4222,
2004-12-02_09:11,5836.84,5836.84,5836.84,5836.84,27466,496,3872,
2004-12-02_09:12,5834.19,5834.19,5834.19,5834.19,20172,396,3196,
2004-12-02_09:13,5837.36,5837.36,5837.36,5837.36,23465,435,3141,
2004-12-02_09:14,5839.09,5839.09,5839.09,5839.09,23558,362,2918,
2004-12-02_09:15,5843.45,5843.45,5843.45,5843.45,14910,293,2518,
2004-12-02_09:16,5843.67,5843.67,5843.67,5843.67,15883,293,2508,
2004-12-02_09:17,5844.14,5844.14,5844.14,5844.14,19611,366,2963,
2004-12-02_09:18,5845.23,5845.23,5845.23,5845.23,16454,301,2523,
2004-12-02_09:19,5843.31,5843.31,5843.31,5843.31,22237,346,2765,
2004-12-02_09:20,5843.05,5843.05,5843.05,5843.05,35780,459,3144,
2004-12-02_09:21,5842.72,5842.72,5842.72,5842.72,23297,402,2928,
2004-12-02_09:22,5839.40,5839.40,5839.40,5839.40,21610,367,2880,
2004-12-02_09:23,5839.04,5839.04,5839.04,5839.04,14859,288,2368,
2004-12-02_09:24,5839.55,5839.55,5839.55,5839.55,16691,294,2381,
2004-12-02_09:25,5837.54,5837.54,5837.54,5837.54,14907,253,2322,
2004-12-02_09:26,5836.25,5836.25,5836.25,5836.25,12836,256,2080,
2004-12-02_09:27,5835.78,5835.78,5835.78,5835.78,12201,220,1861,
2004-12-02_09:28,5830.71,5830.71,5830.71,5830.71,12534,268,1952,
2004-12-02_09:29,5829.92,5829.92,5829.92,5829.92,10830,242,1647,
2004-12-02_09:30,5829.09,5829.09,5829.09,5829.09,14786,294,1811,
2004-12-02_09:31,5833.34,5833.34,5833.34,5833.34,13764,259,1661,
2004-12-02_09:32,5832.87,5832.87,5832.87,5832.87,10599,206,1626,
2004-12-02_09:33,5829.09,5829.09,5829.09,5829.09,9515,217,1621,
2004-12-02_09:34,5834.95,5834.95,5834.95,5834.95,11015,232,1841,
2004-12-02_09:35,5834.87,5834.87,5834.87,5834.87,10264,215,1758,
2004-12-02_09:36,5837.20,5837.20,5837.20,5837.20,13014,296,1752,
2004-12-02_09:37,5840.78,5840.78,5840.78,5840.78,14751,231,1694,
2004-12-02_09:38,5840.33,5840.33,5840.33,5840.33,14758,291,2085,
2004-12-02_09:39,5841.88,5841.88,5841.88,5841.88,17450,401,2501,
2004-12-02_09:40,5841.83,5841.83,5841.83,5841.83,18322,381,2297,
2004-12-02_09:41,5839.83,5839.83,5839.83,5839.83,15308,319,2371,
2004-12-02_09:42,5841.44,5841.44,5841.44,5841.44,14498,250,2053,
2004-12-02_09:43,5841.60,5841.60,5841.60,5841.60,11445,221,1994,
2004-12-02_09:44,5841.75,5841.75,5841.75,5841.75,11661,245,1960,
2004-12-02_09:45,5839.82,5839.82,5839.82,5839.82,12613,301,1821,
2004-12-02_09:46,5841.37,5841.37,5841.37,5841.37,11977,309,1988,
2004-12-02_09:47,5841.39,5841.39,5841.39,5841.39,16641,349,2137,
2004-12-02_09:48,5844.62,5844.62,5844.62,5844.62,15280,404,2344,
2004-12-02_09:49,5846.42,5846.42,5846.42,5846.42,15334,334,2473,
2004-12-02_09:50,5848.16,5848.16,5848.16,5848.16,10956,217,1852,
2004-12-02_09:51,5848.26,5848.26,5848.26,5848.26,13970,272,2013,
2004-12-02_09:52,5849.53,5849.53,5849.53,5849.53,13552,255,1851,
2004-12-02_09:53,5850.19,5850.19,5850.19,5850.19,13750,255,1712,
2004-12-02_09:54,5850.29,5850.29,5850.29,5850.29,13260,282,1862,
2004-12-02_09:55,5852.61,5852.61,5852.61,5852.61,10658,207,1670,
2004-12-02_09:56,5857.42,5857.42,5857.42,5857.42,11920,197,1638,
2004-12-02_09:57,5850.36,5850.36,5850.36,5850.36,15089,253,1836,
2004-12-02_09:58,5851.82,5851.82,5851.82,5851.82,9869,170,1727,
2004-12-02_09:59,5855.33,5855.33,5855.33,5855.33,9988,207,1684,
2004-12-02_10:00,5849.82,5849.82,5849.82,5849.82,9584,196,1689,
2004-12-02_10:01,5853.14,5853.14,5853.14,5853.14,9108,205,1475,
2004-12-02_10:02,5852.07,5852.07,5852.07,5852.07,7358,174,1315,
2004-12-02_10:03,5851.97,5851.97,5851.97,5851.97,10250,223,1786,
2004-12-02_10:04,5853.53,5853.53,5853.53,5853.53,11587,245,1738,
2004-12-02_10:05,5856.04,5856.04,5856.04,5856.04,10136,195,1605,
2004-12-02_10:06,5856.24,5856.24,5856.24,5856.24,9720,214,1709,
2004-12-02_10:07,5859.64,5859.64,5859.64,5859.64,8980,211,1602,
2004-12-02_10:08,5859.13,5859.13,5859.13,5859.13,11816,341,1758,
2004-12-02_10:09,5861.95,5861.95,5861.95,5861.95,10063,207,1641,
2004-12-02_10:10,5864.50,5864.50,5864.50,5864.50,11891,226,1694,
2004-12-02_10:11,5863.22,5863.22,5863.22,5863.22,12961,260,1891,
2004-12-02_10:12,5866.49,5866.49,5866.49,5866.49,14506,242,1656,
2004-12-02_10:13,5860.48,5860.48,5860.48,5860.48,11145,205,1684,
2004-12-02_10:14,5862.34,5862.34,5862.34,5862.34,11484,251,1675,
2004-12-02_10:15,5862.05,5862.05,5862.05,5862.05,9816,232,1664,
2004-12-02_10:16,5862.69,5862.69,5862.69,5862.69,8129,195,1465,
2004-12-02_10:17,5861.13,5861.13,5861.13,5861.13,7963,163,1443,
2004-12-02_10:18,5860.90,5860.90,5860.90,5860.90,6905,129,1156,
2004-12-02_10:19,5858.11,5858.11,5858.11,5858.11,8376,169,1371,
2004-12-02_10:20,5855.00,5855.00,5855.00,5855.00,8093,169,1358,
2004-12-02_10:21,5854.89,5854.89,5854.89,5854.89,8960,167,1563,
2004-12-02_10:22,5851.63,5851.63,5851.63,5851.63,7508,163,1395,
2004-12-02_10:23,5849.83,5849.83,5849.83,5849.83,8759,194,1509,
2004-12-02_10:24,5847.79,5847.79,5847.79,5847.79,8051,178,1438,
2004-12-02_10:25,5850.58,5850.58,5850.58,5850.58,8526,184,1499,
2004-12-02_10:26,5848.03,5848.03,5848.03,5848.03,9231,187,1409,
2004-12-02_10:27,5846.60,5846.60,5846.60,5846.60,9953,181,1520,
2004-12-02_10:28,5845.05,5845.05,5845.05,5845.05,7034,143,1212,
2004-12-02_10:29,5846.41,5846.41,5846.41,5846.41,8477,178,1136,
2004-12-02_10:30,5845.57,5845.57,5845.57,5845.57,7199,156,1135,
2004-12-02_10:31,5848.75,5848.75,5848.75,5848.75,6247,119,1018,
2004-12-02_10:32,5847.75,5847.75,5847.75,5847.75,6847,123,1109,
2004-12-02_10:33,5847.77,5847.77,5847.77,5847.77,6717,148,1007,
2004-12-02_10:34,5848.53,5848.53,5848.53,5848.53,6094,123,1028,
2004-12-02_10:35,5849.65,5849.65,5849.65,5849.65,6334,157,1040,
2004-12-02_10:36,5848.30,5848.30,5848.30,5848.30,6381,171,882,
2004-12-02_10:37,5855.87,5855.87,5855.87,5855.87,7019,133,961,
2004-12-02_10:38,5851.50,5851.50,5851.50,5851.50,5412,105,923,
2004-12-02_10:39,5852.35,5852.35,5852.35,5852.35,6850,111,935,
2004-12-02_10:40,5852.45,5852.45,5852.45,5852.45,6105,196,959,
2004-12-02_10:41,5852.47,5852.47,5852.47,5852.47,4258,100,799,
2004-12-02_10:42,5853.25,5853.25,5853.25,5853.25,5365,148,974,
2004-12-02_10:43,5853.14,5853.14,5853.14,5853.14,5314,106,958,
2004-12-02_10:44,5849.74,5849.74,5849.74,5849.74,4537,80,770,
2004-12-02_10:45,5849.74,5849.74,5849.74,5849.74,6415,139,1068,
2004-12-02_10:46,5849.22,5849.22,5849.22,5849.22,6265,114,1005,
2004-12-02_10:47,5848.91,5848.91,5848.91,5848.91,5787,119,978,
2004-12-02_10:48,5850.36,5850.36,5850.36,5850.36,5173,113,904,
2004-12-02_10:49,5849.88,5849.88,5849.88,5849.88,6848,145,1056,
2004-12-02_10:50,5852.03,5852.03,5852.03,5852.03,6915,117,1017,
2004-12-02_10:51,5851.50,5851.50,5851.50,5851.50,6091,156,1053,
2004-12-02_10:52,5851.42,5851.42,5851.42,5851.42,7292,180,1071,
2004-12-02_10:53,5852.11,5852.11,5852.11,5852.11,6445,149,1070,
2004-12-02_10:54,5852.20,5852.20,5852.20,5852.20,5271,90,856,
2004-12-02_10:55,5851.78,5851.78,5851.78,5851.78,5599,107,926,
2004-12-02_10:56,5851.33,5851.33,5851.33,5851.33,5605,115,933,
2004-12-02_10:57,5850.38,5850.38,5850.38,5850.38,7565,126,913,
2004-12-02_10:58,5847.75,5847.75,5847.75,5847.75,5242,101,795,
2004-12-02_10:59,5848.31,5848.31,5848.31,5848.31,5673,100,816,
2004-12-02_11:00,5848.22,5848.22,5848.22,5848.22,5817,124,946,
2004-12-02_11:01,5848.20,5848.20,5848.20,5848.20,7574,148,967,
2004-12-02_11:02,5847.52,5847.52,5847.52,5847.52,5546,120,977,
2004-12-02_11:03,5846.65,5846.65,5846.65,5846.65,6947,124,996,
2004-12-02_11:04,5842.77,5842.77,5842.77,5842.77,8043,187,1199,
2004-12-02_11:05,5842.37,5842.37,5842.37,5842.37,7653,133,1146,
2004-12-02_11:06,5841.57,5841.57,5841.57,5841.57,7897,155,1237,
2004-12-02_11:07,5839.25,5839.25,5839.25,5839.25,6722,136,1094,
2004-12-02_11:08,5840.99,5840.99,5840.99,5840.99,8912,225,1396,
2004-12-02_11:09,5837.25,5837.25,5837.25,5837.25,9645,282,1571,
2004-12-02_11:10,5833.09,5833.09,5833.09,5833.09,11135,231,1788,
2004-12-02_11:11,5835.41,5835.41,5835.41,5835.41,11733,250,1913,
2004-12-02_11:12,5834.21,5834.21,5834.21,5834.21,11092,245,1829,
2004-12-02_11:13,5832.08,5832.08,5832.08,5832.08,11583,232,1816,
2004-12-02_11:14,5834.05,5834.05,5834.05,5834.05,9993,217,1508,
2004-12-02_11:15,5836.25,5836.25,5836.25,5836.25,9803,213,1626,
2004-12-02_11:16,5838.62,5838.62,5838.62,5838.62,9666,242,1500,
2004-12-02_11:17,5837.19,5837.19,5837.19,5837.19,5326,107,936,
2004-12-02_11:18,5835.58,5835.58,5835.58,5835.58,6299,160,836,
2004-12-02_11:19,5839.63,5839.63,5839.63,5839.63,5545,141,871,
2004-12-02_11:20,5836.91,5836.91,5836.91,5836.91,5580,116,821,
2004-12-02_11:21,5835.54,5835.54,5835.54,5835.54,5208,114,820,
2004-12-02_11:22,5833.36,5833.36,5833.36,5833.36,6275,132,832,
2004-12-02_11:23,5835.50,5835.50,5835.50,5835.50,5103,126,772,
2004-12-02_11:24,5835.38,5835.38,5835.38,5835.38,6863,114,935,
2004-12-02_11:25,5838.18,5838.18,5838.18,5838.18,5581,95,767,
2004-12-02_11:26,5834.93,5834.93,5834.93,5834.93,4318,95,694,
2004-12-02_11:27,5838.19,5838.19,5838.19,5838.19,4744,89,725,
2004-12-02_11:28,5836.51,5836.51,5836.51,5836.51,5378,108,768,
2004-12-02_11:29,5836.07,5836.07,5836.07,5836.07,5006,125,783,
2004-12-02_11:30,5833.39,5833.39,5833.39,5833.39,5147,139,783,
2004-12-02_11:31,5836.01,5836.01,5836.01,5836.01,4192,83,673,
2004-12-02_11:32,5837.02,5837.02,5837.02,5837.02,5563,120,791,
2004-12-02_11:33,5829.35,5829.35,5829.35,5829.35,7948,158,997,
2004-12-02_11:34,5832.88,5832.88,5832.88,5832.88,9125,141,933,
2004-12-02_11:35,5828.15,5828.15,5828.15,5828.15,6129,116,973,
2004-12-02_11:36,5833.17,5833.17,5833.17,5833.17,7411,166,997,
2004-12-02_11:37,5828.89,5828.89,5828.89,5828.89,9316,239,1370,
2004-12-02_11:38,5831.38,5831.38,5831.38,5831.38,6252,133,1131,
2004-12-02_11:39,5828.08,5828.08,5828.08,5828.08,7129,153,1174,
2004-12-02_11:40,5830.76,5830.76,5830.76,5830.76,7886,186,1328,
2004-12-02_11:41,5831.93,5831.93,5831.93,5831.93,7803,182,1247,
2004-12-02_11:42,5836.53,5836.53,5836.53,5836.53,7529,162,1156,
2004-12-02_11:43,5831.85,5831.85,5831.85,5831.85,6496,151,1016,
2004-12-02_11:44,5829.72,5829.72,5829.72,5829.72,6717,115,866,
2004-12-02_11:45,5830.70,5830.70,5830.70,5830.70,5962,115,750,
2004-12-02_11:46,5832.54,5832.54,5832.54,5832.54,5546,106,763,
2004-12-02_11:47,5835.84,5835.84,5835.84,5835.84,4204,83,674,
2004-12-02_11:48,5833.42,5833.42,5833.42,5833.42,7627,178,904,
2004-12-02_11:49,5835.37,5835.37,5835.37,5835.37,6189,97,725,
2004-12-02_11:50,5835.56,5835.56,5835.56,5835.56,7030,154,794,
2004-12-02_11:51,5836.02,5836.02,5836.02,5836.02,5200,103,700,
2004-12-02_11:52,5835.04,5835.04,5835.04,5835.04,8372,230,1045,
2004-12-02_11:53,5841.88,5841.88,5841.88,5841.88,6378,150,972,
2004-12-02_11:54,5838.53,5838.53,5838.53,5838.53,6628,115,868,
2004-12-02_11:55,5843.20,5843.20,5843.20,5843.20,8904,177,1077,
2004-12-02_11:56,5838.38,5838.38,5838.38,5838.38,6810,168,841,
2004-12-02_11:57,5841.65,5841.65,5841.65,5841.65,7940,236,909,
2004-12-02_11:58,5842.97,5842.97,5842.97,5842.97,7088,136,774,
2004-12-02_11:59,5840.86,5840.86,5840.86,5840.86,3814,67,615,
2004-12-02_12:00,5841.88,5841.88,5841.88,5841.88,5547,103,765,
2004-12-02_12:01,5839.78,5839.78,5839.78,5839.78,5534,132,783,
2004-12-02_12:02,5843.06,5843.06,5843.06,5843.06,4360,85,664,
2004-12-02_12:03,5842.66,5842.66,5842.66,5842.66,3414,77,582,
2004-12-02_12:04,5839.92,5839.92,5839.92,5839.92,3287,76,657,
2004-12-02_12:05,5836.43,5836.43,5836.43,5836.43,4364,101,761,
2004-12-02_12:06,5837.59,5837.59,5837.59,5837.59,3603,72,562,
2004-12-02_12:07,5837.59,5837.59,5837.59,5837.59,4043,93,724,
2004-12-02_12:08,5839.57,5839.57,5839.57,5839.57,5607,128,853,
2004-12-02_12:09,5842.26,5842.26,5842.26,5842.26,3401,71,626,
2004-12-02_12:10,5842.70,5842.70,5842.70,5842.70,3874,78,647,
2004-12-02_12:11,5843.69,5843.69,5843.69,5843.69,4440,91,724,
2004-12-02_12:12,5839.83,5839.83,5839.83,5839.83,3868,86,734,
2004-12-02_12:13,5843.30,5843.30,5843.30,5843.30,5022,130,745,
2004-12-02_12:14,5841.95,5841.95,5841.95,5841.95,5406,152,862,
2004-12-02_12:15,5841.27,5841.27,5841.27,5841.27,4608,111,697,
2004-12-02_12:16,5839.26,5839.26,5839.26,5839.26,6322,148,890,
2004-12-02_12:17,5838.05,5838.05,5838.05,5838.05,3938,99,740,
2004-12-02_12:18,5838.07,5838.07,5838.07,5838.07,4652,108,730,
2004-12-02_12:19,5837.46,5837.46,5837.46,5837.46,6122,94,806,
2004-12-02_12:20,5839.15,5839.15,5839.15,5839.15,4292,79,660,
2004-12-02_12:21,5835.15,5835.15,5835.15,5835.15,6018,110,805,
2004-12-02_12:22,5839.72,5839.72,5839.72,5839.72,5494,143,728,
2004-12-02_12:23,5837.96,5837.96,5837.96,5837.96,3995,77,714,
2004-12-02_12:24,5839.93,5839.93,5839.93,5839.93,5952,140,891,
2004-12-02_12:25,5841.68,5841.68,5841.68,5841.68,5283,92,733,
2004-12-02_12:26,5837.63,5837.63,5837.63,5837.63,3898,74,656,
2004-12-02_12:27,5837.21,5837.21,5837.21,5837.21,4593,109,746,
2004-12-02_12:28,5835.01,5835.01,5835.01,5835.01,4547,117,884,
2004-12-02_12:29,5834.12,5834.12,5834.12,5834.12,5162,149,749,
2004-12-02_12:30,5833.93,5833.93,5833.93,5833.93,4233,105,776,
2004-12-02_12:31,5834.19,5834.19,5834.19,5834.19,6719,210,873,
2004-12-02_12:32,5834.47,5834.47,5834.47,5834.47,5569,117,876,
2004-12-02_12:33,5831.58,5831.58,5831.58,5831.58,4466,84,866,
2004-12-02_12:34,5828.58,5828.58,5828.58,5828.58,5663,139,973,
2004-12-02_12:35,5832.51,5832.51,5832.51,5832.51,6543,163,983,
2004-12-02_12:36,5830.80,5830.80,5830.80,5830.80,6627,179,1012,
2004-12-02_12:37,5832.92,5832.92,5832.92,5832.92,4060,81,779,
2004-12-02_12:38,5828.21,5828.21,5828.21,5828.21,4901,118,858,
2004-12-02_12:39,5830.83,5830.83,5830.83,5830.83,5602,121,1000,
2004-12-02_12:40,5827.92,5827.92,5827.92,5827.92,4523,95,908,
2004-12-02_12:41,5827.51,5827.51,5827.51,5827.51,4752,100,860,
2004-12-02_12:42,5828.94,5828.94,5828.94,5828.94,4733,89,802,
2004-12-02_12:43,5828.48,5828.48,5828.48,5828.48,5909,121,1082,
2004-12-02_12:44,5829.69,5829.69,5829.69,5829.69,5223,99,877,
2004-12-02_12:45,5831.92,5831.92,5831.92,5831.92,5030,91,818,
2004-12-02_12:46,5832.45,5832.45,5832.45,5832.45,4602,107,808,
2004-12-02_12:47,5826.51,5826.51,5826.51,5826.51,4972,108,1012,
2004-12-02_12:48,5836.64,5836.64,5836.64,5836.64,7170,173,1160,
2004-12-02_12:49,5833.19,5833.19,5833.19,5833.19,4896,121,937,
2004-12-02_12:50,5836.40,5836.40,5836.40,5836.40,8318,250,1282,
2004-12-02_12:51,5843.11,5843.11,5843.11,5843.11,8087,209,1425,
2004-12-02_12:52,5842.07,5842.07,5842.07,5842.07,9173,211,1609,
2004-12-02_12:53,5843.50,5843.50,5843.50,5843.50,7715,174,1402,
2004-12-02_12:54,5842.02,5842.02,5842.02,5842.02,8725,182,1345,
2004-12-02_12:55,5843.24,5843.24,5843.24,5843.24,5568,112,1008,
2004-12-02_12:56,5842.83,5842.83,5842.83,5842.83,5876,97,969,
2004-12-02_12:57,5842.96,5842.96,5842.96,5842.96,4813,92,870,
2004-12-02_12:58,5838.53,5838.53,5838.53,5838.53,6404,109,1062,
2004-12-02_12:59,5845.73,5845.73,5845.73,5845.73,9880,165,1194,
2004-12-02_13:00,5842.32,5842.32,5842.32,5842.32,6967,118,1029,
2004-12-02_13:01,5838.20,5838.20,5838.20,5838.20,7667,123,1010,
2004-12-02_13:02,5840.97,5840.97,5840.97,5840.97,6514,150,1089,
2004-12-02_13:03,5838.40,5838.40,5838.40,5838.40,4918,120,1022,
2004-12-02_13:04,5837.12,5837.12,5837.12,5837.12,8548,191,1262,
2004-12-02_13:05,5840.84,5840.84,5840.84,5840.84,8430,176,1390,
2004-12-02_13:06,5847.16,5847.16,5847.16,5847.16,7279,149,1240,
2004-12-02_13:07,5842.66,5842.66,5842.66,5842.66,7628,165,1201,
2004-12-02_13:08,5844.20,5844.20,5844.20,5844.20,9016,203,1483,
2004-12-02_13:09,5841.70,5841.70,5841.70,5841.70,8958,179,1251,
2004-12-02_13:10,5843.31,5843.31,5843.31,5843.31,7884,204,1223,
2004-12-02_13:11,5844.30,5844.30,5844.30,5844.30,14509,210,1324,
2004-12-02_13:12,5845.74,5845.74,5845.74,5845.74,15392,199,1382,
2004-12-02_13:13,5846.75,5846.75,5846.75,5846.75,13087,185,1409,
2004-12-02_13:14,5844.43,5844.43,5844.43,5844.43,10375,182,1437,
2004-12-02_13:15,5846.68,5846.68,5846.68,5846.68,10104,230,1560,
2004-12-02_13:16,5846.89,5846.89,5846.89,5846.89,11960,243,1692,
2004-12-02_13:17,5846.99,5846.99,5846.99,5846.99,12272,262,1642,
2004-12-02_13:18,5848.56,5848.56,5848.56,5848.56,10874,256,1712,
2004-12-02_13:19,5846.24,5846.24,5846.24,5846.24,15942,340,2188,
2004-12-02_13:20,5851.19,5851.19,5851.19,5851.19,12983,297,2061,
2004-12-02_13:21,5857.05,5857.05,5857.05,5857.05,17385,369,2517,
2004-12-02_13:22,5851.81,5851.81,5851.81,5851.81,23797,543,3166,
2004-12-02_13:23,5851.91,5851.91,5851.91,5851.91,19724,439,3480,
2004-12-02_13:24,5860.70,5860.70,5860.70,5860.70,38159,538,3853,
2004-12-02_13:25,5860.12,5860.12,5860.12,5860.12,28021,578,4160,
2004-12-02_13:26,5860.12,5860.12,5860.12,5860.12,0,0,0,
2004-12-02_13:27,5860.12,5860.12,5860.12,5860.12,0,0,0,
2004-12-02_13:28,5860.12,5860.12,5860.12,5860.12,0,0,0,
2004-12-02_13:29,5860.12,5860.12,5860.12,5860.12,0,0,0,
2004-12-02_13:30,5867.95,5867.95,5867.95,5867.95,214500,4272,27834,
2004-12-03_09:01,5869.51,5869.51,5869.51,5869.51,249491,1867,14508,
2004-12-03_09:02,5867.47,5867.47,5867.47,5867.47,24312,418,3808,
2004-12-03_09:03,5861.36,5861.36,5861.36,5861.36,23496,374,3478,
2004-12-03_09:04,5861.05,5861.05,5861.05,5861.05,27264,407,3441,
2004-12-03_09:05,5855.99,5855.99,5855.99,5855.99,16416,299,2943,
2004-12-03_09:06,5859.90,5859.90,5859.90,5859.90,17786,325,2946,
2004-12-03_09:07,5859.74,5859.74,5859.74,5859.74,18197,330,2736,
2004-12-03_09:08,5861.56,5861.56,5861.56,5861.56,25589,433,3306,
2004-12-03_09:09,5865.67,5865.67,5865.67,5865.67,27488,371,2976,
2004-12-03_09:10,5864.50,5864.50,5864.50,5864.50,24064,358,3102,
2004-12-03_09:11,5873.00,5873.00,5873.00,5873.00,24002,383,3365,
2004-12-03_09:12,5873.07,5873.07,5873.07,5873.07,24479,382,3285,
2004-12-03_09:13,5873.87,5873.87,5873.87,5873.87,18844,367,2987,
2004-12-03_09:14,5873.04,5873.04,5873.04,5873.04,21663,361,3031,
2004-12-03_09:15,5875.97,5875.97,5875.97,5875.97,21214,271,2494,
2004-12-03_09:16,5872.23,5872.23,5872.23,5872.23,18209,220,2167,
2004-12-03_09:17,5872.06,5872.06,5872.06,5872.06,13375,311,2176,
2004-12-03_09:18,5878.93,5878.93,5878.93,5878.93,13899,308,2188,
2004-12-03_09:19,5883.55,5883.55,5883.55,5883.55,13016,251,2103,
2004-12-03_09:20,5879.38,5879.38,5879.38,5879.38,20134,404,2903,
2004-12-03_09:21,5887.01,5887.01,5887.01,5887.01,22152,464,3286,
2004-12-03_09:22,5889.13,5889.13,5889.13,5889.13,18985,358,3040,
2004-12-03_09:23,5888.00,5888.00,5888.00,5888.00,23277,414,3424,
2004-12-03_09:24,5891.67,5891.67,5891.67,5891.67,19146,345,3053,
2004-12-03_09:25,5887.59,5887.59,5887.59,5887.59,21838,400,3228,
2004-12-03_09:26,5891.29,5891.29,5891.29,5891.29,22588,321,2859,
2004-12-03_09:27,5889.89,5889.89,5889.89,5889.89,20345,379,2878,
2004-12-03_09:28,5887.61,5887.61,5887.61,5887.61,15312,327,2504,
2004-12-03_09:29,5886.73,5886.73,5886.73,5886.73,12392,248,2100,
2004-12-03_09:30,5886.00,5886.00,5886.00,5886.00,15883,269,2296,
2004-12-03_09:31,5883.97,5883.97,5883.97,5883.97,13853,280,2247,
2004-12-03_09:32,5882.82,5882.82,5882.82,5882.82,13559,251,1981,
2004-12-03_09:33,5879.72,5879.72,5879.72,5879.72,12248,216,1898,
2004-12-03_09:34,5879.72,5879.72,5879.72,5879.72,13242,227,1814,
2004-12-03_09:35,5874.24,5874.24,5874.24,5874.24,13021,225,1964,
2004-12-03_09:36,5877.13,5877.13,5877.13,5877.13,12677,223,1975,
2004-12-03_09:37,5875.50,5875.50,5875.50,5875.50,10717,209,1910,
2004-12-03_09:38,5868.55,5868.55,5868.55,5868.55,13764,275,2192,
2004-12-03_09:39,5868.98,5868.98,5868.98,5868.98,10871,233,1910,
2004-12-03_09:40,5865.61,5865.61,5865.61,5865.61,10001,206,1667,
2004-12-03_09:41,5863.72,5863.72,5863.72,5863.72,12392,271,1959,
2004-12-03_09:42,5860.71,5860.71,5860.71,5860.71,12932,235,1859,
2004-12-03_09:43,5859.74,5859.74,5859.74,5859.74,12973,316,2092,
2004-12-03_09:44,5852.50,5852.50,5852.50,5852.50,14667,307,2187,
2004-12-03_09:45,5852.07,5852.07,5852.07,5852.07,11657,266,1997,
2004-12-03_09:46,5853.93,5853.93,5853.93,5853.93,11374,225,1601,
2004-12-03_09:47,5850.89,5850.89,5850.89,5850.89,10438,230,1913,
2004-12-03_09:48,5854.41,5854.41,5854.41,5854.41,8454,168,1464,
2004-12-03_09:49,5855.77,5855.77,5855.77,5855.77,8672,171,1661,
2004-12-03_09:50,5857.92,5857.92,5857.92,5857.92,10561,221,2017,
2004-12-03_09:51,5862.21,5862.21,5862.21,5862.21,9410,188,1663,
2004-12-03_09:52,5859.97,5859.97,5859.97,5859.97,8270,161,1572,
2004-12-03_09:53,5858.95,5858.95,5858.95,5858.95,6949,129,1272,
2004-12-03_09:54,5857.38,5857.38,5857.38,5857.38,7953,170,1479,
2004-12-03_09:55,5859.81,5859.81,5859.81,5859.81,5280,97,1030,
2004-12-03_09:56,5860.20,5860.20,5860.20,5860.20,7027,113,1220,
2004-12-03_09:57,5855.45,5855.45,5855.45,5855.45,4908,94,921,
2004-12-03_09:58,5855.54,5855.54,5855.54,5855.54,6903,164,966,
2004-12-03_09:59,5860.71,5860.71,5860.71,5860.71,5304,99,990,
2004-12-03_10:00,5862.15,5862.15,5862.15,5862.15,6001,117,1170,
2004-12-03_10:01,5860.49,5860.49,5860.49,5860.49,5379,130,1059,
2004-12-03_10:02,5863.37,5863.37,5863.37,5863.37,5657,125,1084,
2004-12-03_10:03,5859.80,5859.80,5859.80,5859.80,5071,100,965,
2004-12-03_10:04,5860.24,5860.24,5860.24,5860.24,6253,111,1150,
2004-12-03_10:05,5859.59,5859.59,5859.59,5859.59,6546,146,1202,
2004-12-03_10:06,5861.26,5861.26,5861.26,5861.26,6284,125,1006,
2004-12-03_10:07,5864.31,5864.31,5864.31,5864.31,7231,157,1241,
2004-12-03_10:08,5863.97,5863.97,5863.97,5863.97,5398,112,1088,
2004-12-03_10:09,5870.53,5870.53,5870.53,5870.53,5598,125,1121,
2004-12-03_10:10,5865.27,5865.27,5865.27,5865.27,6074,118,1073,
2004-12-03_10:11,5868.48,5868.48,5868.48,5868.48,5473,100,1085,
2004-12-03_10:12,5868.93,5868.93,5868.93,5868.93,6330,150,1230,
2004-12-03_10:13,5866.24,5866.24,5866.24,5866.24,6539,151,1123,
2004-12-03_10:14,5867.10,5867.10,5867.10,5867.10,6589,152,955,
2004-12-03_10:15,5867.33,5867.33,5867.33,5867.33,5240,113,947,
2004-12-03_10:16,5866.05,5866.05,5866.05,5866.05,6244,145,975,
2004-12-03_10:17,5871.12,5871.12,5871.12,5871.12,7780,180,1193,
2004-12-03_10:18,5866.86,5866.86,5866.86,5866.86,4221,78,806,
2004-12-03_10:19,5869.26,5869.26,5869.26,5869.26,5476,122,980,
2004-12-03_10:20,5867.90,5867.90,5867.90,5867.90,6007,146,1033,
2004-12-03_10:21,5869.86,5869.86,5869.86,5869.86,9489,307,1113,
2004-12-03_10:22,5872.86,5872.86,5872.86,5872.86,6696,153,1180,
2004-12-03_10:23,5873.32,5873.32,5873.32,5873.32,5580,146,1104,
2004-12-03_10:24,5868.49,5868.49,5868.49,5868.49,6122,171,1186,
2004-12-03_10:25,5871.28,5871.28,5871.28,5871.28,5424,138,974,
2004-12-03_10:26,5870.50,5870.50,5870.50,5870.50,5542,127,963,
2004-12-03_10:27,5875.86,5875.86,5875.86,5875.86,5831,116,902,
2004-12-03_10:28,5874.32,5874.32,5874.32,5874.32,5566,148,870,
2004-12-03_10:29,5873.59,5873.59,5873.59,5873.59,4879,108,871,
2004-12-03_10:30,5873.25,5873.25,5873.25,5873.25,5896,148,1012,
2004-12-03_10:31,5872.43,5872.43,5872.43,5872.43,4300,95,850,
2004-12-03_10:32,5869.49,5869.49,5869.49,5869.49,4517,92,777,
2004-12-03_10:33,5870.66,5870.66,5870.66,5870.66,4645,86,768,
2004-12-03_10:34,5870.77,5870.77,5870.77,5870.77,3945,86,767,
2004-12-03_10:35,5871.40,5871.40,5871.40,5871.40,3692,87,709,
2004-12-03_10:36,5869.37,5869.37,5869.37,5869.37,3608,77,678,
2004-12-03_10:37,5866.90,5866.90,5866.90,5866.90,4221,92,731,
2004-12-03_10:38,5867.17,5867.17,5867.17,5867.17,4295,80,733,
2004-12-03_10:39,5867.35,5867.35,5867.35,5867.35,5035,103,771,
2004-12-03_10:40,5869.07,5869.07,5869.07,5869.07,2845,56,624,
2004-12-03_10:41,5867.65,5867.65,5867.65,5867.65,4093,82,714,
2004-12-03_10:42,5869.55,5869.55,5869.55,5869.55,4989,89,652,
2004-12-03_10:43,5868.55,5868.55,5868.55,5868.55,4156,75,778,
2004-12-03_10:44,5865.87,5865.87,5865.87,5865.87,8705,166,863,
2004-12-03_10:45,5870.70,5870.70,5870.70,5870.70,4710,102,797,
2004-12-03_10:46,5865.05,5865.05,5865.05,5865.05,4803,112,835,
2004-12-03_10:47,5867.85,5867.85,5867.85,5867.85,4255,85,762,
2004-12-03_10:48,5868.95,5868.95,5868.95,5868.95,5340,125,700,
2004-12-03_10:49,5867.14,5867.14,5867.14,5867.14,7103,158,1031,
2004-12-03_10:50,5865.65,5865.65,5865.65,5865.65,6878,141,848,
2004-12-03_10:51,5869.93,5869.93,5869.93,5869.93,3426,75,714,
2004-12-03_10:52,5865.51,5865.51,5865.51,5865.51,4076,84,901,
2004-12-03_10:53,5866.02,5866.02,5866.02,5866.02,5608,124,791,
2004-12-03_10:54,5868.76,5868.76,5868.76,5868.76,3846,71,798,
2004-12-03_10:55,5870.35,5870.35,5870.35,5870.35,3250,83,580,
2004-12-03_10:56,5869.35,5869.35,5869.35,5869.35,4562,77,741,
2004-12-03_10:57,5866.97,5866.97,5866.97,5866.97,6136,141,1004,
2004-12-03_10:58,5868.57,5868.57,5868.57,5868.57,3676,83,636,
2004-12-03_10:59,5866.10,5866.10,5866.10,5866.10,5038,98,747,
2004-12-03_11:00,5870.37,5870.37,5870.37,5870.37,4647,92,750,
2004-12-03_11:01,5862.91,5862.91,5862.91,5862.91,3595,73,619,
2004-12-03_11:02,5862.90,5862.90,5862.90,5862.90,4091,87,631,
2004-12-03_11:03,5864.40,5864.40,5864.40,5864.40,5393,134,778,
2004-12-03_11:04,5864.19,5864.19,5864.19,5864.19,3833,80,744,
2004-12-03_11:05,5859.72,5859.72,5859.72,5859.72,4164,83,794,
2004-12-03_11:06,5863.13,5863.13,5863.13,5863.13,5231,148,783,
2004-12-03_11:07,5860.10,5860.10,5860.10,5860.10,7449,176,1164,
2004-12-03_11:08,5857.98,5857.98,5857.98,5857.98,9620,234,1515,
2004-12-03_11:09,5857.89,5857.89,5857.89,5857.89,8122,191,1399,
2004-12-03_11:10,5858.55,5858.55,5858.55,5858.55,7229,173,1193,
2004-12-03_11:11,5854.34,5854.34,5854.34,5854.34,7335,150,1228,
2004-12-03_11:12,5852.38,5852.38,5852.38,5852.38,6972,172,1137,
2004-12-03_11:13,5853.52,5853.52,5853.52,5853.52,7965,209,1279,
2004-12-03_11:14,5853.01,5853.01,5853.01,5853.01,6438,159,1037,
2004-12-03_11:15,5853.85,5853.85,5853.85,5853.85,6933,141,1186,
2004-12-03_11:16,5853.33,5853.33,5853.33,5853.33,6146,131,1060,
2004-12-03_11:17,5853.54,5853.54,5853.54,5853.54,14502,140,889,
2004-12-03_11:18,5855.53,5855.53,5855.53,5855.53,4027,74,789,
2004-12-03_11:19,5856.18,5856.18,5856.18,5856.18,4225,91,797,
2004-12-03_11:20,5856.91,5856.91,5856.91,5856.91,4950,105,840,
2004-12-03_11:21,5856.60,5856.60,5856.60,5856.60,4446,92,771,
2004-12-03_11:22,5856.79,5856.79,5856.79,5856.79,4908,101,732,
2004-12-03_11:23,5854.17,5854.17,5854.17,5854.17,4472,91,794,
2004-12-03_11:24,5855.41,5855.41,5855.41,5855.41,5141,158,700,
2004-12-03_11:25,5855.70,5855.70,5855.70,5855.70,5975,121,928,
2004-12-03_11:26,5855.40,5855.40,5855.40,5855.40,3741,82,663,
2004-12-03_11:27,5857.01,5857.01,5857.01,5857.01,5057,98,809,
2004-12-03_11:28,5857.19,5857.19,5857.19,5857.19,3612,66,748,
2004-12-03_11:29,5858.93,5858.93,5858.93,5858.93,3433,78,636,
2004-12-03_11:30,5858.23,5858.23,5858.23,5858.23,5199,95,813,
2004-12-03_11:31,5858.21,5858.21,5858.21,5858.21,3541,98,640,
2004-12-03_11:32,5858.14,5858.14,5858.14,5858.14,5655,124,924,
2004-12-03_11:33,5858.16,5858.16,5858.16,5858.16,5243,106,758,
2004-12-03_11:34,5858.39,5858.39,5858.39,5858.39,4556,76,755,
2004-12-03_11:35,5859.89,5859.89,5859.89,5859.89,9841,127,849,
2004-12-03_11:36,5859.34,5859.34,5859.34,5859.34,5013,97,825,
2004-12-03_11:37,5857.41,5857.41,5857.41,5857.41,4819,83,775,
2004-12-03_11:38,5861.92,5861.92,5861.92,5861.92,3738,80,590,
2004-12-03_11:39,5860.30,5860.30,5860.30,5860.30,4238,112,725,
2004-12-03_11:40,5857.46,5857.46,5857.46,5857.46,5002,127,775,
2004-12-03_11:41,5860.48,5860.48,5860.48,5860.48,4350,98,658,
2004-12-03_11:42,5859.22,5859.22,5859.22,5859.22,3279,60,625,
2004-12-03_11:43,5858.83,5858.83,5858.83,5858.83,6465,148,881,
2004-12-03_11:44,5859.13,5859.13,5859.13,5859.13,4358,84,775,
2004-12-03_11:45,5857.73,5857.73,5857.73,5857.73,3923,89,621,
2004-12-03_11:46,5859.37,5859.37,5859.37,5859.37,4814,98,708,
2004-12-03_11:47,5858.87,5858.87,5858.87,5858.87,4586,107,885,
2004-12-03_11:48,5858.62,5858.62,5858.62,5858.62,3468,74,629,
2004-12-03_11:49,5859.03,5859.03,5859.03,5859.03,4454,95,654,
2004-12-03_11:50,5860.56,5860.56,5860.56,5860.56,3488,72,588,
2004-12-03_11:51,5861.53,5861.53,5861.53,5861.53,5992,107,753,
2004-12-03_11:52,5860.39,5860.39,5860.39,5860.39,4803,99,809,
2004-12-03_11:53,5854.23,5854.23,5854.23,5854.23,4194,94,743,
2004-12-03_11:54,5857.25,5857.25,5857.25,5857.25,3589,79,620,
2004-12-03_11:55,5856.28,5856.28,5856.28,5856.28,4479,92,808,
2004-12-03_11:56,5859.72,5859.72,5859.72,5859.72,3278,70,572,
2004-12-03_11:57,5858.98,5858.98,5858.98,5858.98,3749,77,561,
2004-12-03_11:58,5859.51,5859.51,5859.51,5859.51,5638,108,853,
2004-12-03_11:59,5858.11,5858.11,5858.11,5858.11,17585,145,682,
2004-12-03_12:00,5861.70,5861.70,5861.70,5861.70,3133,66,624,
2004-12-03_12:01,5857.38,5857.38,5857.38,5857.38,5908,239,813,
2004-12-03_12:02,5858.63,5858.63,5858.63,5858.63,5629,128,865,
2004-12-03_12:03,5862.42,5862.42,5862.42,5862.42,6507,182,1035,
2004-12-03_12:04,5870.36,5870.36,5870.36,5870.36,6396,126,914,
2004-12-03_12:05,5867.83,5867.83,5867.83,5867.83,9984,251,1296,
2004-12-03_12:06,5867.30,5867.30,5867.30,5867.30,9057,203,1258,
2004-12-03_12:07,5870.00,5870.00,5870.00,5870.00,8434,166,1143,
2004-12-03_12:08,5871.13,5871.13,5871.13,5871.13,9404,223,1105,
2004-12-03_12:09,5870.70,5870.70,5870.70,5870.70,8778,213,1286,
2004-12-03_12:10,5869.85,5869.85,5869.85,5869.85,9073,206,1041,
2004-12-03_12:11,5872.25,5872.25,5872.25,5872.25,8858,205,1114,
2004-12-03_12:12,5870.50,5870.50,5870.50,5870.50,8026,185,1088,
2004-12-03_12:13,5872.35,5872.35,5872.35,5872.35,11416,302,1500,
2004-12-03_12:14,5875.46,5875.46,5875.46,5875.46,7748,160,1005,
2004-12-03_12:15,5876.23,5876.23,5876.23,5876.23,12225,270,1418,
2004-12-03_12:16,5880.51,5880.51,5880.51,5880.51,11040,220,1468,
2004-12-03_12:17,5879.34,5879.34,5879.34,5879.34,11897,236,1201,
2004-12-03_12:18,5877.79,5877.79,5877.79,5877.79,9529,239,1312,
2004-12-03_12:19,5876.76,5876.76,5876.76,5876.76,8386,205,1219,
2004-12-03_12:20,5879.56,5879.56,5879.56,5879.56,9621,186,1249,
2004-12-03_12:21,5880.68,5880.68,5880.68,5880.68,7210,183,1164,
2004-12-03_12:22,5879.71,5879.71,5879.71,5879.71,8688,205,1208,
2004-12-03_12:23,5881.06,5881.06,5881.06,5881.06,5844,178,1190,
2004-12-03_12:24,5879.58,5879.58,5879.58,5879.58,7462,182,1245,
2004-12-03_12:25,5878.49,5878.49,5878.49,5878.49,6041,105,1042,
2004-12-03_12:26,5879.97,5879.97,5879.97,5879.97,6084,188,981,
2004-12-03_12:27,5882.50,5882.50,5882.50,5882.50,5852,123,969,
2004-12-03_12:28,5885.09,5885.09,5885.09,5885.09,4688,124,863,
2004-12-03_12:29,5883.17,5883.17,5883.17,5883.17,4797,126,1000,
2004-12-03_12:30,5880.59,5880.59,5880.59,5880.59,7554,231,1251,
2004-12-03_12:31,5880.02,5880.02,5880.02,5880.02,6993,213,1187,
2004-12-03_12:32,5882.94,5882.94,5882.94,5882.94,5870,160,1049,
2004-12-03_12:33,5884.30,5884.30,5884.30,5884.30,4467,100,949,
2004-12-03_12:34,5881.63,5881.63,5881.63,5881.63,4589,114,1023,
2004-12-03_12:35,5878.14,5878.14,5878.14,5878.14,8291,213,1251,
2004-12-03_12:36,5879.96,5879.96,5879.96,5879.96,8887,247,1210,
2004-12-03_12:37,5877.98,5877.98,5877.98,5877.98,9292,216,1374,
2004-12-03_12:38,5879.82,5879.82,5879.82,5879.82,5067,123,940,
2004-12-03_12:39,5880.58,5880.58,5880.58,5880.58,4256,99,796,
2004-12-03_12:40,5881.02,5881.02,5881.02,5881.02,6519,103,1034,
2004-12-03_12:41,5879.79,5879.79,5879.79,5879.79,5622,136,923,
2004-12-03_12:42,5880.07,5880.07,5880.07,5880.07,5718,153,916,
2004-12-03_12:43,5880.95,5880.95,5880.95,5880.95,6099,136,870,
2004-12-03_12:44,5883.66,5883.66,5883.66,5883.66,5227,174,1046,
2004-12-03_12:45,5883.73,5883.73,5883.73,5883.73,6047,152,939,
2004-12-03_12:46,5885.79,5885.79,5885.79,5885.79,7112,143,1010,
2004-12-03_12:47,5880.16,5880.16,5880.16,5880.16,6131,130,952,
2004-12-03_12:48,5880.66,5880.66,5880.66,5880.66,5609,144,1000,
2004-12-03_12:49,5881.98,5881.98,5881.98,5881.98,6021,140,1040,
2004-12-03_12:50,5877.26,5877.26,5877.26,5877.26,6001,131,1044,
2004-12-03_12:51,5877.72,5877.72,5877.72,5877.72,6945,169,1268,
2004-12-03_12:52,5877.26,5877.26,5877.26,5877.26,7962,214,1476,
2004-12-03_12:53,5877.79,5877.79,5877.79,5877.79,7423,221,1111,
2004-12-03_12:54,5880.09,5880.09,5880.09,5880.09,7193,192,1208,
2004-12-03_12:55,5878.13,5878.13,5878.13,5878.13,5734,142,1055,
2004-12-03_12:56,5880.28,5880.28,5880.28,5880.28,6014,117,984,
2004-12-03_12:57,5876.96,5876.96,5876.96,5876.96,5463,128,1128,
2004-12-03_12:58,5879.64,5879.64,5879.64,5879.64,4632,95,860,
2004-12-03_12:59,5879.72,5879.72,5879.72,5879.72,4692,132,863,
2004-12-03_13:00,5878.56,5878.56,5878.56,5878.56,4803,114,931,
2004-12-03_13:01,5879.97,5879.97,5879.97,5879.97,5380,110,900,
2004-12-03_13:02,5880.51,5880.51,5880.51,5880.51,7121,161,1083,
2004-12-03_13:03,5878.99,5878.99,5878.99,5878.99,6680,127,1223,
2004-12-03_13:04,5875.09,5875.09,5875.09,5875.09,7176,132,1236,
2004-12-03_13:05,5880.99,5880.99,5880.99,5880.99,5158,119,1171,
2004-12-03_13:06,5881.90,5881.90,5881.90,5881.90,7799,202,1302,
2004-12-03_13:07,5884.81,5884.81,5884.81,5884.81,7286,177,1349,
2004-12-03_13:08,5886.89,5886.89,5886.89,5886.89,16351,368,2200,
2004-12-03_13:09,5889.60,5889.60,5889.60,5889.60,11405,244,1870,
2004-12-03_13:10,5889.48,5889.48,5889.48,5889.48,12483,301,1944,
2004-12-03_13:11,5887.87,5887.87,5887.87,5887.87,15040,341,2397,
2004-12-03_13:12,5888.35,5888.35,5888.35,5888.35,11796,281,1874,
2004-12-03_13:13,5888.24,5888.24,5888.24,5888.24,10680,224,1730,
2004-12-03_13:14,5886.56,5886.56,5886.56,5886.56,9791,213,1795,
2004-12-03_13:15,5891.03,5891.03,5891.03,5891.03,11713,269,1983,
2004-12-03_13:16,5889.22,5889.22,5889.22,5889.22,12418,286,2080,
2004-12-03_13:17,5886.94,5886.94,5886.94,5886.94,11384,296,2155,
2004-12-03_13:18,5885.67,5885.67,5885.67,5885.67,10532,226,1983,
2004-12-03_13:19,5890.75,5890.75,5890.75,5890.75,12699,319,2297,
2004-12-03_13:20,5882.44,5882.44,5882.44,5882.44,11965,270,2156,
2004-12-03_13:21,5887.98,5887.98,5887.98,5887.98,11320,252,2162,
2004-12-03_13:22,5886.34,5886.34,5886.34,5886.34,13749,307,2352,
2004-12-03_13:23,5885.03,5885.03,5885.03,5885.03,13948,337,2356,
2004-12-03_13:24,5886.45,5886.45,5886.45,5886.45,14875,342,2717,
2004-12-03_13:25,5887.75,5887.75,5887.75,5887.75,14545,296,2661,
2004-12-03_13:26,5887.75,5887.75,5887.75,5887.75,0,0,0,
2004-12-03_13:27,5887.75,5887.75,5887.75,5887.75,0,0,0,
2004-12-03_13:28,5887.75,5887.75,5887.75,5887.75,0,0,0,
2004-12-03_13:29,5887.75,5887.75,5887.75,5887.75,0,0,0,
2004-12-03_13:30,5893.27,5893.27,5893.27,5893.27,161006,3784,24706,
2004-12-06_09:01,5864.45,5864.45,5864.45,5864.45,155742,1688,10846,
2004-12-06_09:02,5859.97,5859.97,5859.97,5859.97,22032,334,2858,
2004-12-06_09:03,5859.19,5859.19,5859.19,5859.19,21538,331,2718,
2004-12-06_09:04,5857.64,5857.64,5857.64,5857.64,18977,324,2818,
2004-12-06_09:05,5860.61,5860.61,5860.61,5860.61,36102,461,3840,
2004-12-06_09:06,5861.79,5861.79,5861.79,5861.79,21184,287,2914,
2004-12-06_09:07,5866.15,5866.15,5866.15,5866.15,16611,314,2742,
2004-12-06_09:08,5867.09,5867.09,5867.09,5867.09,17463,270,2407,
2004-12-06_09:09,5867.40,5867.40,5867.40,5867.40,16132,295,2647,
2004-12-06_09:10,5871.19,5871.19,5871.19,5871.19,17289,344,2695,
2004-12-06_09:11,5870.86,5870.86,5870.86,5870.86,20079,303,2609,
2004-12-06_09:12,5873.12,5873.12,5873.12,5873.12,13986,248,2363,
2004-12-06_09:13,5871.57,5871.57,5871.57,5871.57,12039,214,2088,
2004-12-06_09:14,5871.13,5871.13,5871.13,5871.13,12567,229,1987,
2004-12-06_09:15,5873.55,5873.55,5873.55,5873.55,13682,291,2044,
2004-12-06_09:16,5871.03,5871.03,5871.03,5871.03,17235,403,2339,
2004-12-06_09:17,5873.85,5873.85,5873.85,5873.85,14999,338,2367,
2004-12-06_09:18,5875.19,5875.19,5875.19,5875.19,11639,247,2144,
2004-12-06_09:19,5878.40,5878.40,5878.40,5878.40,10727,233,1960,
2004-12-06_09:20,5881.51,5881.51,5881.51,5881.51,17979,402,2310,
2004-12-06_09:21,5880.44,5880.44,5880.44,5880.44,18885,398,2439,
2004-12-06_09:22,5883.98,5883.98,5883.98,5883.98,21138,441,2671,
2004-12-06_09:23,5890.51,5890.51,5890.51,5890.51,21814,442,3026,
2004-12-06_09:24,5892.00,5892.00,5892.00,5892.00,24402,518,3336,
2004-12-06_09:25,5892.51,5892.51,5892.51,5892.51,20233,427,2952,
2004-12-06_09:26,5892.29,5892.29,5892.29,5892.29,17310,363,2783,
2004-12-06_09:27,5892.86,5892.86,5892.86,5892.86,16101,341,2532,
2004-12-06_09:28,5889.62,5889.62,5889.62,5889.62,11754,220,2168,
2004-12-06_09:29,5885.07,5885.07,5885.07,5885.07,13545,261,2281,
2004-12-06_09:30,5885.08,5885.08,5885.08,5885.08,13441,269,2300,
2004-12-06_09:31,5881.22,5881.22,5881.22,5881.22,12834,293,2195,
2004-12-06_09:32,5880.53,5880.53,5880.53,5880.53,13797,299,1885,
2004-12-06_09:33,5880.45,5880.45,5880.45,5880.45,9959,197,1801,
2004-12-06_09:34,5872.35,5872.35,5872.35,5872.35,13562,236,2007,
2004-12-06_09:35,5876.61,5876.61,5876.61,5876.61,10324,218,1695,
2004-12-06_09:36,5875.13,5875.13,5875.13,5875.13,10006,236,1651,
2004-12-06_09:37,5879.55,5879.55,5879.55,5879.55,7588,144,1265,
2004-12-06_09:38,5874.64,5874.64,5874.64,5874.64,9560,212,1298,
2004-12-06_09:39,5879.75,5879.75,5879.75,5879.75,7420,169,1131,
2004-12-06_09:40,5881.97,5881.97,5881.97,5881.97,8048,153,1027,
2004-12-06_09:41,5878.63,5878.63,5878.63,5878.63,9072,187,1259,
2004-12-06_09:42,5874.73,5874.73,5874.73,5874.73,11557,266,1442,
2004-12-06_09:43,5874.84,5874.84,5874.84,5874.84,11043,220,1514,
2004-12-06_09:44,5872.96,5872.96,5872.96,5872.96,8173,186,1414,
2004-12-06_09:45,5873.77,5873.77,5873.77,5873.77,10276,228,1669,
2004-12-06_09:46,5876.40,5876.40,5876.40,5876.40,7269,136,1245,
2004-12-06_09:47,5879.06,5879.06,5879.06,5879.06,11157,221,1356,
2004-12-06_09:48,5875.47,5875.47,5875.47,5875.47,12154,320,1575,
2004-12-06_09:49,5879.79,5879.79,5879.79,5879.79,12311,357,1594,
2004-12-06_09:50,5880.10,5880.10,5880.10,5880.10,14487,430,1837,
2004-12-06_09:51,5883.51,5883.51,5883.51,5883.51,10844,217,1492,
2004-12-06_09:52,5882.00,5882.00,5882.00,5882.00,13307,315,1579,
2004-12-06_09:53,5879.23,5879.23,5879.23,5879.23,11159,268,1659,
2004-12-06_09:54,5879.11,5879.11,5879.11,5879.11,10499,215,1696,
2004-12-06_09:55,5879.08,5879.08,5879.08,5879.08,9124,209,1475,
2004-12-06_09:56,5879.65,5879.65,5879.65,5879.65,8854,220,1510,
2004-12-06_09:57,5879.58,5879.58,5879.58,5879.58,9288,181,1603,
2004-12-06_09:58,5883.01,5883.01,5883.01,5883.01,7412,139,1343,
2004-12-06_09:59,5880.71,5880.71,5880.71,5880.71,8097,165,1309,
2004-12-06_10:00,5880.20,5880.20,5880.20,5880.20,7937,189,1375,
2004-12-06_10:01,5880.24,5880.24,5880.24,5880.24,8981,187,1367,
2004-12-06_10:02,5879.25,5879.25,5879.25,5879.25,8954,252,1473,
2004-12-06_10:03,5880.16,5880.16,5880.16,5880.16,6058,144,1067,
2004-12-06_10:04,5882.80,5882.80,5882.80,5882.80,7182,166,991,
2004-12-06_10:05,5886.12,5886.12,5886.12,5886.12,6104,156,993,
2004-12-06_10:06,5882.05,5882.05,5882.05,5882.05,6327,139,1162,
2004-12-06_10:07,5888.89,5888.89,5888.89,5888.89,7915,164,1111,
2004-12-06_10:08,5889.57,5889.57,5889.57,5889.57,7721,140,1218,
2004-12-06_10:09,5889.63,5889.63,5889.63,5889.63,9276,218,1447,
2004-12-06_10:10,5892.27,5892.27,5892.27,5892.27,10921,267,1466,
2004-12-06_10:11,5893.28,5893.28,5893.28,5893.28,10839,276,1753,
2004-12-06_10:12,5894.43,5894.43,5894.43,5894.43,13684,301,1886,
2004-12-06_10:13,5897.05,5897.05,5897.05,5897.05,11825,268,1699,
2004-12-06_10:14,5896.86,5896.86,5896.86,5896.86,9424,254,1551,
2004-12-06_10:15,5900.02,5900.02,5900.02,5900.02,10137,232,1656,
2004-12-06_10:16,5900.34,5900.34,5900.34,5900.34,15296,332,1921,
2004-12-06_10:17,5904.95,5904.95,5904.95,5904.95,13899,310,2122,
2004-12-06_10:18,5907.82,5907.82,5907.82,5907.82,16447,270,2406,
2004-12-06_10:19,5905.20,5905.20,5905.20,5905.20,20902,424,2964,
2004-12-06_10:20,5907.80,5907.80,5907.80,5907.80,13982,236,2002,
2004-12-06_10:21,5910.54,5910.54,5910.54,5910.54,14471,292,2043,
2004-12-06_10:22,5909.19,5909.19,5909.19,5909.19,15086,378,2150,
2004-12-06_10:23,5913.75,5913.75,5913.75,5913.75,12040,296,1680,
2004-12-06_10:24,5915.06,5915.06,5915.06,5915.06,13603,260,1870,
2004-12-06_10:25,5920.71,5920.71,5920.71,5920.71,14090,285,1947,
2004-12-06_10:26,5917.29,5917.29,5917.29,5917.29,14277,314,2083,
2004-12-06_10:27,5920.68,5920.68,5920.68,5920.68,15316,300,1807,
2004-12-06_10:28,5920.17,5920.17,5920.17,5920.17,17045,372,2077,
2004-12-06_10:29,5915.49,5915.49,5915.49,5915.49,15874,324,2141,
2004-12-06_10:30,5918.65,5918.65,5918.65,5918.65,12562,257,1912,
2004-12-06_10:31,5916.01,5916.01,5916.01,5916.01,11339,255,1791,
2004-12-06_10:32,5922.80,5922.80,5922.80,5922.80,14746,303,1976,
2004-12-06_10:33,5921.11,5921.11,5921.11,5921.11,10986,212,1665,
2004-12-06_10:34,5921.13,5921.13,5921.13,5921.13,9936,225,1682,
2004-12-06_10:35,5917.00,5917.00,5917.00,5917.00,8665,172,1335,
2004-12-06_10:36,5918.62,5918.62,5918.62,5918.62,9772,220,1465,
2004-12-06_10:37,5917.08,5917.08,5917.08,5917.08,8726,208,1379,
2004-12-06_10:38,5914.30,5914.30,5914.30,5914.30,10978,240,1803,
2004-12-06_10:39,5915.10,5915.10,5915.10,5915.10,9669,259,1608,
2004-12-06_10:40,5912.41,5912.41,5912.41,5912.41,13142,337,1788,
2004-12-06_10:41,5912.84,5912.84,5912.84,5912.84,7663,170,1271,
2004-12-06_10:42,5909.98,5909.98,5909.98,5909.98,8239,160,1142,
2004-12-06_10:43,5912.19,5912.19,5912.19,5912.19,7024,144,1181,
2004-12-06_10:44,5912.34,5912.34,5912.34,5912.34,7852,177,1169,
2004-12-06_10:45,5917.94,5917.94,5917.94,5917.94,7121,157,1127,
2004-12-06_10:46,5916.87,5916.87,5916.87,5916.87,7879,195,1249,
2004-12-06_10:47,5914.33,5914.33,5914.33,5914.33,7735,166,1270,
2004-12-06_10:48,5912.78,5912.78,5912.78,5912.78,8158,159,1318,
2004-12-06_10:49,5912.64,5912.64,5912.64,5912.64,8118,154,1110,
2004-12-06_10:50,5910.56,5910.56,5910.56,5910.56,9713,235,1367,
2004-12-06_10:51,5910.90,5910.90,5910.90,5910.90,7338,179,1184,
2004-12-06_10:52,5907.43,5907.43,5907.43,5907.43,7679,173,1179,
2004-12-06_10:53,5910.90,5910.90,5910.90,5910.90,10852,253,1326,
2004-12-06_10:54,5909.88,5909.88,5909.88,5909.88,8367,195,1110,
2004-12-06_10:55,5909.95,5909.95,5909.95,5909.95,8901,156,965,
2004-12-06_10:56,5912.64,5912.64,5912.64,5912.64,7102,103,900,
2004-12-06_10:57,5911.17,5911.17,5911.17,5911.17,6518,129,892,
2004-12-06_10:58,5913.26,5913.26,5913.26,5913.26,4585,111,774,
2004-12-06_10:59,5915.54,5915.54,5915.54,5915.54,4768,105,809,
2004-12-06_11:00,5913.75,5913.75,5913.75,5913.75,5203,88,879,
2004-12-06_11:01,5914.45,5914.45,5914.45,5914.45,5563,106,853,
2004-12-06_11:02,5912.68,5912.68,5912.68,5912.68,5553,119,863,
2004-12-06_11:03,5910.73,5910.73,5910.73,5910.73,4319,98,855,
2004-12-06_11:04,5910.80,5910.80,5910.80,5910.80,4811,118,732,
2004-12-06_11:05,5910.10,5910.10,5910.10,5910.10,4479,90,795,
2004-12-06_11:06,5910.21,5910.21,5910.21,5910.21,6785,147,952,
2004-12-06_11:07,5910.92,5910.92,5910.92,5910.92,5163,113,856,
2004-12-06_11:08,5910.53,5910.53,5910.53,5910.53,4171,84,688,
2004-12-06_11:09,5911.52,5911.52,5911.52,5911.52,5243,114,803,
2004-12-06_11:10,5910.10,5910.10,5910.10,5910.10,4633,97,821,
2004-12-06_11:11,5911.35,5911.35,5911.35,5911.35,4371,82,723,
2004-12-06_11:12,5912.89,5912.89,5912.89,5912.89,4866,113,745,
2004-12-06_11:13,5912.98,5912.98,5912.98,5912.98,4901,112,775,
2004-12-06_11:14,5912.82,5912.82,5912.82,5912.82,4517,98,736,
2004-12-06_11:15,5904.50,5904.50,5904.50,5904.50,15355,431,1240,
2004-12-06_11:16,5903.67,5903.67,5903.67,5903.67,9829,217,1176,
2004-12-06_11:17,5902.59,5902.59,5902.59,5902.59,9560,191,1313,
2004-12-06_11:18,5901.97,5901.97,5901.97,5901.97,8740,151,1098,
2004-12-06_11:19,5900.93,5900.93,5900.93,5900.93,5192,104,866,
2004-12-06_11:20,5901.08,5901.08,5901.08,5901.08,6129,136,878,
2004-12-06_11:21,5902.87,5902.87,5902.87,5902.87,6208,127,1038,
2004-12-06_11:22,5901.49,5901.49,5901.49,5901.49,5535,118,852,
2004-12-06_11:23,5906.82,5906.82,5906.82,5906.82,5129,96,633,
2004-12-06_11:24,5902.71,5902.71,5902.71,5902.71,5825,101,750,
2004-12-06_11:25,5902.29,5902.29,5902.29,5902.29,5162,109,679,
2004-12-06_11:26,5902.37,5902.37,5902.37,5902.37,4748,98,748,
2004-12-06_11:27,5904.24,5904.24,5904.24,5904.24,4034,79,638,
2004-12-06_11:28,5903.26,5903.26,5903.26,5903.26,5042,99,705,
2004-12-06_11:29,5901.18,5901.18,5901.18,5901.18,4509,91,712,
2004-12-06_11:30,5902.52,5902.52,5902.52,5902.52,4253,84,782,
2004-12-06_11:31,5904.04,5904.04,5904.04,5904.04,4132,86,652,
2004-12-06_11:32,5902.20,5902.20,5902.20,5902.20,3998,95,600,
2004-12-06_11:33,5903.14,5903.14,5903.14,5903.14,3410,73,571,
2004-12-06_11:34,5906.65,5906.65,5906.65,5906.65,4590,108,615,
2004-12-06_11:35,5902.91,5902.91,5902.91,5902.91,4092,78,551,
2004-12-06_11:36,5904.65,5904.65,5904.65,5904.65,3738,67,574,
2004-12-06_11:37,5904.54,5904.54,5904.54,5904.54,4927,97,631,
2004-12-06_11:38,5908.13,5908.13,5908.13,5908.13,3658,69,668,
2004-12-06_11:39,5912.20,5912.20,5912.20,5912.20,4800,129,684,
2004-12-06_11:40,5909.18,5909.18,5909.18,5909.18,4765,111,654,
2004-12-06_11:41,5908.64,5908.64,5908.64,5908.64,6882,160,929,
2004-12-06_11:42,5908.53,5908.53,5908.53,5908.53,3171,57,483,
2004-12-06_11:43,5907.92,5907.92,5907.92,5907.92,5034,89,734,
2004-12-06_11:44,5911.11,5911.11,5911.11,5911.11,4560,91,728,
2004-12-06_11:45,5907.89,5907.89,5907.89,5907.89,4289,90,699,
2004-12-06_11:46,5904.75,5904.75,5904.75,5904.75,3851,81,701,
2004-12-06_11:47,5907.90,5907.90,5907.90,5907.90,3500,56,562,
2004-12-06_11:48,5908.25,5908.25,5908.25,5908.25,3489,66,603,
2004-12-06_11:49,5907.22,5907.22,5907.22,5907.22,4442,110,646,
2004-12-06_11:50,5907.47,5907.47,5907.47,5907.47,3071,58,516,
2004-12-06_11:51,5905.08,5905.08,5905.08,5905.08,4005,69,599,
2004-12-06_11:52,5906.91,5906.91,5906.91,5906.91,4746,102,609,
2004-12-06_11:53,5908.31,5908.31,5908.31,5908.31,5595,129,695,
2004-12-06_11:54,5904.27,5904.27,5904.27,5904.27,3610,66,480,
2004-12-06_11:55,5908.17,5908.17,5908.17,5908.17,3353,62,562,
2004-12-06_11:56,5909.26,5909.26,5909.26,5909.26,4225,82,676,
2004-12-06_11:57,5909.40,5909.40,5909.40,5909.40,3381,69,564,
2004-12-06_11:58,5910.61,5910.61,5910.61,5910.61,3984,78,598,
2004-12-06_11:59,5910.62,5910.62,5910.62,5910.62,3999,97,678,
2004-12-06_12:00,5908.45,5908.45,5908.45,5908.45,3719,83,605,
2004-12-06_12:01,5908.69,5908.69,5908.69,5908.69,4379,84,604,
2004-12-06_12:02,5910.79,5910.79,5910.79,5910.79,4289,99,592,
2004-12-06_12:03,5910.78,5910.78,5910.78,5910.78,3496,66,651,
2004-12-06_12:04,5908.47,5908.47,5908.47,5908.47,3564,72,629,
2004-12-06_12:05,5914.40,5914.40,5914.40,5914.40,5863,196,773,
2004-12-06_12:06,5914.29,5914.29,5914.29,5914.29,4945,113,639,
2004-12-06_12:07,5911.47,5911.47,5911.47,5911.47,6058,84,642,
2004-12-06_12:08,5908.87,5908.87,5908.87,5908.87,5807,101,676,
2004-12-06_12:09,5909.34,5909.34,5909.34,5909.34,4642,105,759,
2004-12-06_12:10,5907.86,5907.86,5907.86,5907.86,3829,84,605,
2004-12-06_12:11,5902.78,5902.78,5902.78,5902.78,5061,116,921,
2004-12-06_12:12,5900.01,5900.01,5900.01,5900.01,15798,486,1706,
2004-12-06_12:13,5899.95,5899.95,5899.95,5899.95,9189,238,1383,
2004-12-06_12:14,5899.90,5899.90,5899.90,5899.90,12925,412,1689,
2004-12-06_12:15,5899.18,5899.18,5899.18,5899.18,8425,200,1399,
2004-12-06_12:16,5900.73,5900.73,5900.73,5900.73,9173,240,1195,
2004-12-06_12:17,5898.20,5898.20,5898.20,5898.20,5956,125,924,
2004-12-06_12:18,5896.95,5896.95,5896.95,5896.95,6410,128,925,
2004-12-06_12:19,5902.07,5902.07,5902.07,5902.07,5869,119,806,
2004-12-06_12:20,5902.09,5902.09,5902.09,5902.09,3934,81,742,
2004-12-06_12:21,5898.34,5898.34,5898.34,5898.34,5326,94,942,
2004-12-06_12:22,5902.04,5902.04,5902.04,5902.04,5776,139,923,
2004-12-06_12:23,5903.50,5903.50,5903.50,5903.50,6374,155,1032,
2004-12-06_12:24,5903.83,5903.83,5903.83,5903.83,7519,221,1081,
2004-12-06_12:25,5905.65,5905.65,5905.65,5905.65,6938,195,1060,
2004-12-06_12:26,5905.95,5905.95,5905.95,5905.95,6579,173,1124,
2004-12-06_12:27,5912.30,5912.30,5912.30,5912.30,6925,172,1111,
2004-12-06_12:28,5912.28,5912.28,5912.28,5912.28,5848,134,1072,
2004-12-06_12:29,5906.65,5906.65,5906.65,5906.65,8532,228,1370,
2004-12-06_12:30,5905.15,5905.15,5905.15,5905.15,4643,101,1101,
2004-12-06_12:31,5905.91,5905.91,5905.91,5905.91,7741,185,1204,
2004-12-06_12:32,5900.12,5900.12,5900.12,5900.12,6027,139,1111,
2004-12-06_12:33,5899.91,5899.91,5899.91,5899.91,6239,153,1101,
2004-12-06_12:34,5903.20,5903.20,5903.20,5903.20,8838,177,1322,
2004-12-06_12:35,5901.01,5901.01,5901.01,5901.01,5518,113,996,
2004-12-06_12:36,5901.37,5901.37,5901.37,5901.37,5742,102,1035,
2004-12-06_12:37,5903.01,5903.01,5903.01,5903.01,5804,117,1098,
2004-12-06_12:38,5901.74,5901.74,5901.74,5901.74,4774,96,841,
2004-12-06_12:39,5900.17,5900.17,5900.17,5900.17,5468,117,983,
2004-12-06_12:40,5897.37,5897.37,5897.37,5897.37,6906,140,1266,
2004-12-06_12:41,5896.76,5896.76,5896.76,5896.76,6738,133,1284,
2004-12-06_12:42,5899.38,5899.38,5899.38,5899.38,6113,125,1363,
2004-12-06_12:43,5897.37,5897.37,5897.37,5897.37,7853,162,1411,
2004-12-06_12:44,5895.68,5895.68,5895.68,5895.68,9079,194,1334,
2004-12-06_12:45,5895.52,5895.52,5895.52,5895.52,8363,177,1319,
2004-12-06_12:46,5902.91,5902.91,5902.91,5902.91,6505,161,1167,
2004-12-06_12:47,5899.48,5899.48,5899.48,5899.48,5416,119,992,
2004-12-06_12:48,5899.06,5899.06,5899.06,5899.06,5021,113,953,
2004-12-06_12:49,5902.05,5902.05,5902.05,5902.05,6201,156,936,
2004-12-06_12:50,5900.23,5900.23,5900.23,5900.23,6000,148,939,
2004-12-06_12:51,5898.18,5898.18,5898.18,5898.18,7388,199,1050,
2004-12-06_12:52,5895.88,5895.88,5895.88,5895.88,6351,142,1067,
2004-12-06_12:53,5898.13,5898.13,5898.13,5898.13,7387,188,1335,
2004-12-06_12:54,5892.71,5892.71,5892.71,5892.71,5854,141,1107,
2004-12-06_12:55,5896.80,5896.80,5896.80,5896.80,5259,116,1083,
2004-12-06_12:56,5893.15,5893.15,5893.15,5893.15,6709,145,1199,
2004-12-06_12:57,5896.10,5896.10,5896.10,5896.10,5784,171,1298,
2004-12-06_12:58,5892.51,5892.51,5892.51,5892.51,6100,143,1176,
2004-12-06_12:59,5891.78,5891.78,5891.78,5891.78,6187,131,1098,
2004-12-06_13:00,5896.69,5896.69,5896.69,5896.69,7312,174,1214,
2004-12-06_13:01,5896.32,5896.32,5896.32,5896.32,9650,229,1206,
2004-12-06_13:02,5897.15,5897.15,5897.15,5897.15,7046,141,1030,
2004-12-06_13:03,5900.81,5900.81,5900.81,5900.81,5943,170,1077,
2004-12-06_13:04,5900.44,5900.44,5900.44,5900.44,6024,134,967,
2004-12-06_13:05,5902.80,5902.80,5902.80,5902.80,6671,123,1131,
2004-12-06_13:06,5903.62,5903.62,5903.62,5903.62,5790,116,1018,
2004-12-06_13:07,5899.75,5899.75,5899.75,5899.75,6010,125,1080,
2004-12-06_13:08,5898.50,5898.50,5898.50,5898.50,4529,96,995,
2004-12-06_13:09,5900.34,5900.34,5900.34,5900.34,6895,119,1014,
2004-12-06_13:10,5903.85,5903.85,5903.85,5903.85,8995,193,1403,
2004-12-06_13:11,5903.74,5903.74,5903.74,5903.74,6046,115,1065,
2004-12-06_13:12,5902.17,5902.17,5902.17,5902.17,7604,174,1416,
2004-12-06_13:13,5905.86,5905.86,5905.86,5905.86,7180,140,1295,
2004-12-06_13:14,5901.98,5901.98,5901.98,5901.98,7244,148,1378,
2004-12-06_13:15,5903.63,5903.63,5903.63,5903.63,9722,205,1688,
2004-12-06_13:16,5900.35,5900.35,5900.35,5900.35,6749,145,1383,
2004-12-06_13:17,5902.34,5902.34,5902.34,5902.34,7965,164,1415,
2004-12-06_13:18,5901.23,5901.23,5901.23,5901.23,10124,259,1742,
2004-12-06_13:19,5904.32,5904.32,5904.32,5904.32,11365,251,1835,
2004-12-06_13:20,5900.76,5900.76,5900.76,5900.76,10438,194,1572,
2004-12-06_13:21,5898.12,5898.12,5898.12,5898.12,11599,239,1924,
2004-12-06_13:22,5899.10,5899.10,5899.10,5899.10,12615,295,2028,
2004-12-06_13:23,5899.18,5899.18,5899.18,5899.18,14168,351,2498,
2004-12-06_13:24,5901.00,5901.00,5901.00,5901.00,15692,364,2575,
2004-12-06_13:25,5894.67,5894.67,5894.67,5894.67,17525,379,2820,
2004-12-06_13:26,5894.66,5894.66,5894.66,5894.66,0,0,0,
2004-12-06_13:27,5894.66,5894.66,5894.66,5894.66,0,0,0,
2004-12-06_13:28,5894.66,5894.66,5894.66,5894.66,0,0,0,
2004-12-06_13:29,5894.66,5894.66,5894.66,5894.66,0,0,0,
2004-12-06_13:30,5919.17,5919.17,5919.17,5919.17,162386,4187,24165,
2004-12-07_09:01,5907.87,5907.87,5907.87,5907.87,200906,4728,10228,
2004-12-07_09:02,5905.68,5905.68,5905.68,5905.68,18956,350,2588,
2004-12-07_09:03,5906.25,5906.25,5906.25,5906.25,20637,279,2868,
2004-12-07_09:04,5909.73,5909.73,5909.73,5909.73,17198,302,2776,
2004-12-07_09:05,5907.99,5907.99,5907.99,5907.99,22529,323,2935,
2004-12-07_09:06,5908.26,5908.26,5908.26,5908.26,17102,303,2788,
2004-12-07_09:07,5906.95,5906.95,5906.95,5906.95,15976,279,2704,
2004-12-07_09:08,5902.90,5902.90,5902.90,5902.90,20127,401,2662,
2004-12-07_09:09,5899.93,5899.93,5899.93,5899.93,16372,331,2753,
2004-12-07_09:10,5898.36,5898.36,5898.36,5898.36,15322,308,2691,
2004-12-07_09:11,5895.55,5895.55,5895.55,5895.55,17357,286,2552,
2004-12-07_09:12,5895.62,5895.62,5895.62,5895.62,16931,323,2441,
2004-12-07_09:13,5891.13,5891.13,5891.13,5891.13,14869,329,2500,
2004-12-07_09:14,5888.22,5888.22,5888.22,5888.22,12732,277,2275,
2004-12-07_09:15,5885.80,5885.80,5885.80,5885.80,15725,284,2315,
2004-12-07_09:16,5886.74,5886.74,5886.74,5886.74,11757,227,2201,
2004-12-07_09:17,5888.58,5888.58,5888.58,5888.58,12390,271,2119,
2004-12-07_09:18,5893.35,5893.35,5893.35,5893.35,11770,234,2102,
2004-12-07_09:19,5895.81,5895.81,5895.81,5895.81,12815,259,2206,
2004-12-07_09:20,5894.28,5894.28,5894.28,5894.28,14063,285,2351,
2004-12-07_09:21,5895.31,5895.31,5895.31,5895.31,12715,257,2076,
2004-12-07_09:22,5900.46,5900.46,5900.46,5900.46,17410,442,2297,
2004-12-07_09:23,5898.78,5898.78,5898.78,5898.78,15815,276,2064,
2004-12-07_09:24,5899.12,5899.12,5899.12,5899.12,11917,209,1824,
2004-12-07_09:25,5898.19,5898.19,5898.19,5898.19,14274,334,2044,
2004-12-07_09:26,5900.06,5900.06,5900.06,5900.06,12048,225,1961,
2004-12-07_09:27,5903.48,5903.48,5903.48,5903.48,9074,207,1750,
2004-12-07_09:28,5903.21,5903.21,5903.21,5903.21,11444,292,1848,
2004-12-07_09:29,5904.93,5904.93,5904.93,5904.93,10797,211,1671,
2004-12-07_09:30,5902.33,5902.33,5902.33,5902.33,7929,155,1416,
2004-12-07_09:31,5898.99,5898.99,5898.99,5898.99,11885,210,1634,
2004-12-07_09:32,5897.63,5897.63,5897.63,5897.63,10523,212,1656,
2004-12-07_09:33,5896.97,5896.97,5896.97,5896.97,10319,246,1670,
2004-12-07_09:34,5897.32,5897.32,5897.32,5897.32,7532,152,1502,
2004-12-07_09:35,5895.96,5895.96,5895.96,5895.96,8218,148,1444,
2004-12-07_09:36,5895.85,5895.85,5895.85,5895.85,9274,198,1506,
2004-12-07_09:37,5893.79,5893.79,5893.79,5893.79,8857,147,1361,
2004-12-07_09:38,5897.65,5897.65,5897.65,5897.65,8981,168,1245,
2004-12-07_09:39,5899.64,5899.64,5899.64,5899.64,6863,136,1201,
2004-12-07_09:40,5896.19,5896.19,5896.19,5896.19,6982,135,1242,
2004-12-07_09:41,5895.86,5895.86,5895.86,5895.86,6745,118,1110,
2004-12-07_09:42,5899.72,5899.72,5899.72,5899.72,8510,201,1120,
2004-12-07_09:43,5904.48,5904.48,5904.48,5904.48,8174,187,1214,
2004-12-07_09:44,5905.00,5905.00,5905.00,5905.00,6978,157,1220,
2004-12-07_09:45,5900.34,5900.34,5900.34,5900.34,9885,231,1419,
2004-12-07_09:46,5901.11,5901.11,5901.11,5901.11,7964,173,1191,
2004-12-07_09:47,5901.60,5901.60,5901.60,5901.60,6775,150,1197,
2004-12-07_09:48,5900.44,5900.44,5900.44,5900.44,8648,163,1330,
2004-12-07_09:49,5904.27,5904.27,5904.27,5904.27,7904,154,1244,
2004-12-07_09:50,5901.80,5901.80,5901.80,5901.80,6677,127,1169,
2004-12-07_09:51,5901.55,5901.55,5901.55,5901.55,8085,126,1321,
2004-12-07_09:52,5902.50,5902.50,5902.50,5902.50,9303,139,1275,
2004-12-07_09:53,5902.59,5902.59,5902.59,5902.59,6049,128,1098,
2004-12-07_09:54,5901.53,5901.53,5901.53,5901.53,5042,107,982,
2004-12-07_09:55,5901.41,5901.41,5901.41,5901.41,6755,117,1040,
2004-12-07_09:56,5901.08,5901.08,5901.08,5901.08,8788,198,1207,
2004-12-07_09:57,5896.55,5896.55,5896.55,5896.55,13006,283,1410,
2004-12-07_09:58,5894.17,5894.17,5894.17,5894.17,7774,125,1009,
2004-12-07_09:59,5895.44,5895.44,5895.44,5895.44,11157,153,1162,
2004-12-07_10:00,5892.08,5892.08,5892.08,5892.08,7977,99,995,
2004-12-07_10:01,5893.35,5893.35,5893.35,5893.35,9553,97,1004,
2004-12-07_10:02,5894.63,5894.63,5894.63,5894.63,6575,116,1060,
2004-12-07_10:03,5895.13,5895.13,5895.13,5895.13,5458,103,934,
2004-12-07_10:04,5893.33,5893.33,5893.33,5893.33,6038,142,852,
2004-12-07_10:05,5892.88,5892.88,5892.88,5892.88,5360,125,843,
2004-12-07_10:06,5892.40,5892.40,5892.40,5892.40,7171,174,1068,
2004-12-07_10:07,5891.88,5891.88,5891.88,5891.88,8359,172,1081,
2004-12-07_10:08,5891.69,5891.69,5891.69,5891.69,6498,129,976,
2004-12-07_10:09,5889.88,5889.88,5889.88,5889.88,6833,136,1020,
2004-12-07_10:10,5895.56,5895.56,5895.56,5895.56,9769,236,1261,
2004-12-07_10:11,5889.84,5889.84,5889.84,5889.84,10648,129,1160,
2004-12-07_10:12,5890.51,5890.51,5890.51,5890.51,7089,122,1041,
2004-12-07_10:13,5892.57,5892.57,5892.57,5892.57,7017,143,1040,
2004-12-07_10:14,5892.55,5892.55,5892.55,5892.55,6025,105,1053,
2004-12-07_10:15,5897.31,5897.31,5897.31,5897.31,7001,159,1238,
2004-12-07_10:16,5894.89,5894.89,5894.89,5894.89,5017,113,953,
2004-12-07_10:17,5899.41,5899.41,5899.41,5899.41,6692,178,1113,
2004-12-07_10:18,5895.13,5895.13,5895.13,5895.13,11389,227,1348,
2004-12-07_10:19,5899.43,5899.43,5899.43,5899.43,10400,190,1219,
2004-12-07_10:20,5901.90,5901.90,5901.90,5901.90,7790,177,1170,
2004-12-07_10:21,5900.37,5900.37,5900.37,5900.37,9538,158,1102,
2004-12-07_10:22,5900.41,5900.41,5900.41,5900.41,6758,113,1069,
2004-12-07_10:23,5899.48,5899.48,5899.48,5899.48,9202,153,1335,
2004-12-07_10:24,5903.13,5903.13,5903.13,5903.13,9262,134,1080,
2004-12-07_10:25,5901.35,5901.35,5901.35,5901.35,7077,140,997,
2004-12-07_10:26,5901.03,5901.03,5901.03,5901.03,5059,81,846,
2004-12-07_10:27,5899.64,5899.64,5899.64,5899.64,4363,71,832,
2004-12-07_10:28,5898.48,5898.48,5898.48,5898.48,5270,91,853,
2004-12-07_10:29,5897.21,5897.21,5897.21,5897.21,5473,97,826,
2004-12-07_10:30,5898.02,5898.02,5898.02,5898.02,6347,115,836,
2004-12-07_10:31,5901.10,5901.10,5901.10,5901.10,5387,96,793,
2004-12-07_10:32,5899.40,5899.40,5899.40,5899.40,6135,149,845,
2004-12-07_10:33,5900.84,5900.84,5900.84,5900.84,6363,142,881,
2004-12-07_10:34,5902.34,5902.34,5902.34,5902.34,6926,131,802,
2004-12-07_10:35,5901.52,5901.52,5901.52,5901.52,5396,100,769,
2004-12-07_10:36,5901.18,5901.18,5901.18,5901.18,5877,127,874,
2004-12-07_10:37,5900.14,5900.14,5900.14,5900.14,4786,92,738,
2004-12-07_10:38,5890.98,5890.98,5890.98,5890.98,26242,775,1856,
2004-12-07_10:39,5891.03,5891.03,5891.03,5891.03,7630,150,1091,
2004-12-07_10:40,5891.03,5891.03,5891.03,5891.03,9154,184,1248,
2004-12-07_10:41,5894.43,5894.43,5894.43,5894.43,6468,161,940,
2004-12-07_10:42,5891.21,5891.21,5891.21,5891.21,4652,76,797,
2004-12-07_10:43,5890.70,5890.70,5890.70,5890.70,4955,119,807,
2004-12-07_10:44,5892.04,5892.04,5892.04,5892.04,4268,94,736,
2004-12-07_10:45,5890.62,5890.62,5890.62,5890.62,3378,63,599,
2004-12-07_10:46,5889.01,5889.01,5889.01,5889.01,4879,91,690,
2004-12-07_10:47,5892.55,5892.55,5892.55,5892.55,4158,75,644,
2004-12-07_10:48,5893.32,5893.32,5893.32,5893.32,6278,118,919,
2004-12-07_10:49,5894.13,5894.13,5894.13,5894.13,4319,79,743,
2004-12-07_10:50,5895.25,5895.25,5895.25,5895.25,4857,108,786,
2004-12-07_10:51,5895.85,5895.85,5895.85,5895.85,5243,95,721,
2004-12-07_10:52,5894.63,5894.63,5894.63,5894.63,4982,90,818,
2004-12-07_10:53,5895.17,5895.17,5895.17,5895.17,4381,83,701,
2004-12-07_10:54,5893.17,5893.17,5893.17,5893.17,3947,68,618,
2004-12-07_10:55,5896.93,5896.93,5896.93,5896.93,5729,101,784,
2004-12-07_10:56,5896.87,5896.87,5896.87,5896.87,5196,92,787,
2004-12-07_10:57,5897.99,5897.99,5897.99,5897.99,4729,94,694,
2004-12-07_10:58,5894.99,5894.99,5894.99,5894.99,3611,60,620,
2004-12-07_10:59,5893.31,5893.31,5893.31,5893.31,4297,98,653,
2004-12-07_11:00,5893.41,5893.41,5893.41,5893.41,5020,95,761,
2004-12-07_11:01,5893.74,5893.74,5893.74,5893.74,5177,91,777,
2004-12-07_11:02,5892.27,5892.27,5892.27,5892.27,4147,65,616,
2004-12-07_11:03,5899.82,5899.82,5899.82,5899.82,3567,59,612,
2004-12-07_11:04,5900.80,5900.80,5900.80,5900.80,6043,143,783,
2004-12-07_11:05,5899.89,5899.89,5899.89,5899.89,4303,112,619,
2004-12-07_11:06,5901.24,5901.24,5901.24,5901.24,6065,131,745,
2004-12-07_11:07,5898.69,5898.69,5898.69,5898.69,5203,101,837,
2004-12-07_11:08,5901.40,5901.40,5901.40,5901.40,3255,72,593,
2004-12-07_11:09,5898.55,5898.55,5898.55,5898.55,4940,103,759,
2004-12-07_11:10,5898.99,5898.99,5898.99,5898.99,5110,144,701,
2004-12-07_11:11,5899.42,5899.42,5899.42,5899.42,4763,135,733,
2004-12-07_11:12,5901.02,5901.02,5901.02,5901.02,5001,104,744,
2004-12-07_11:13,5900.86,5900.86,5900.86,5900.86,6166,192,924,
2004-12-07_11:14,5900.56,5900.56,5900.56,5900.56,8196,226,1255,
2004-12-07_11:15,5902.07,5902.07,5902.07,5902.07,6536,188,1098,
2004-12-07_11:16,5904.25,5904.25,5904.25,5904.25,6212,176,979,
2004-12-07_11:17,5903.43,5903.43,5903.43,5903.43,10048,245,1026,
2004-12-07_11:18,5905.54,5905.54,5905.54,5905.54,8661,228,1358,
2004-12-07_11:19,5907.79,5907.79,5907.79,5907.79,9495,262,1344,
2004-12-07_11:20,5904.44,5904.44,5904.44,5904.44,10511,240,1582,
2004-12-07_11:21,5907.44,5907.44,5907.44,5907.44,8724,178,1268,
2004-12-07_11:22,5916.03,5916.03,5916.03,5916.03,12319,300,1295,
2004-12-07_11:23,5911.52,5911.52,5911.52,5911.52,10241,149,1222,
2004-12-07_11:24,5909.77,5909.77,5909.77,5909.77,10471,141,927,
2004-12-07_11:25,5910.26,5910.26,5910.26,5910.26,6669,134,943,
2004-12-07_11:26,5910.71,5910.71,5910.71,5910.71,9677,221,896,
2004-12-07_11:27,5909.24,5909.24,5909.24,5909.24,6572,137,910,
2004-12-07_11:28,5909.92,5909.92,5909.92,5909.92,5559,165,691,
2004-12-07_11:29,5909.33,5909.33,5909.33,5909.33,6136,150,881,
2004-12-07_11:30,5907.23,5907.23,5907.23,5907.23,5649,145,854,
2004-12-07_11:31,5909.04,5909.04,5909.04,5909.04,3982,96,706,
2004-12-07_11:32,5906.09,5906.09,5906.09,5906.09,4598,98,782,
2004-12-07_11:33,5906.66,5906.66,5906.66,5906.66,4517,91,755,
2004-12-07_11:34,5905.37,5905.37,5905.37,5905.37,4971,142,726,
2004-12-07_11:35,5908.83,5908.83,5908.83,5908.83,4868,94,635,
2004-12-07_11:36,5903.29,5903.29,5903.29,5903.29,3557,78,649,
2004-12-07_11:37,5904.37,5904.37,5904.37,5904.37,6938,146,994,
2004-12-07_11:38,5904.29,5904.29,5904.29,5904.29,4543,88,684,
2004-12-07_11:39,5904.22,5904.22,5904.22,5904.22,5489,112,706,
2004-12-07_11:40,5902.89,5902.89,5902.89,5902.89,4405,101,648,
2004-12-07_11:41,5902.96,5902.96,5902.96,5902.96,4861,138,711,
2004-12-07_11:42,5907.49,5907.49,5907.49,5907.49,3928,84,689,
2004-12-07_11:43,5904.35,5904.35,5904.35,5904.35,3965,92,636,
2004-12-07_11:44,5902.13,5902.13,5902.13,5902.13,3449,79,535,
2004-12-07_11:45,5901.44,5901.44,5901.44,5901.44,4790,86,678,
2004-12-07_11:46,5902.35,5902.35,5902.35,5902.35,4643,127,721,
2004-12-07_11:47,5903.95,5903.95,5903.95,5903.95,5563,132,598,
2004-12-07_11:48,5905.89,5905.89,5905.89,5905.89,4588,115,634,
2004-12-07_11:49,5904.49,5904.49,5904.49,5904.49,3911,85,559,
2004-12-07_11:50,5902.36,5902.36,5902.36,5902.36,3244,64,514,
2004-12-07_11:51,5902.01,5902.01,5902.01,5902.01,5133,114,709,
2004-12-07_11:52,5902.28,5902.28,5902.28,5902.28,4248,104,696,
2004-12-07_11:53,5899.04,5899.04,5899.04,5899.04,4706,90,584,
2004-12-07_11:54,5899.85,5899.85,5899.85,5899.85,3560,66,515,
2004-12-07_11:55,5898.50,5898.50,5898.50,5898.50,6000,141,695,
2004-12-07_11:56,5901.45,5901.45,5901.45,5901.45,5600,125,642,
2004-12-07_11:57,5900.65,5900.65,5900.65,5900.65,5751,127,728,
2004-12-07_11:58,5898.67,5898.67,5898.67,5898.67,3681,77,632,
2004-12-07_11:59,5901.62,5901.62,5901.62,5901.62,4092,72,566,
2004-12-07_12:00,5902.31,5902.31,5902.31,5902.31,5188,80,591,
2004-12-07_12:01,5898.38,5898.38,5898.38,5898.38,3862,55,546,
2004-12-07_12:02,5897.24,5897.24,5897.24,5897.24,4072,107,497,
2004-12-07_12:03,5898.51,5898.51,5898.51,5898.51,5084,92,743,
2004-12-07_12:04,5901.10,5901.10,5901.10,5901.10,4906,87,718,
2004-12-07_12:05,5902.58,5902.58,5902.58,5902.58,4154,97,626,
2004-12-07_12:06,5902.22,5902.22,5902.22,5902.22,4254,88,718,
2004-12-07_12:07,5901.81,5901.81,5901.81,5901.81,4060,139,560,
2004-12-07_12:08,5899.54,5899.54,5899.54,5899.54,4710,127,649,
2004-12-07_12:09,5903.92,5903.92,5903.92,5903.92,5987,148,712,
2004-12-07_12:10,5907.85,5907.85,5907.85,5907.85,3897,88,595,
2004-12-07_12:11,5902.88,5902.88,5902.88,5902.88,4725,93,650,
2004-12-07_12:12,5903.85,5903.85,5903.85,5903.85,7017,146,858,
2004-12-07_12:13,5908.06,5908.06,5908.06,5908.06,6868,174,896,
2004-12-07_12:14,5910.39,5910.39,5910.39,5910.39,4440,84,678,
2004-12-07_12:15,5908.24,5908.24,5908.24,5908.24,4136,77,627,
2004-12-07_12:16,5908.40,5908.40,5908.40,5908.40,3603,77,639,
2004-12-07_12:17,5907.46,5907.46,5907.46,5907.46,5482,122,893,
2004-12-07_12:18,5908.00,5908.00,5908.00,5908.00,4878,124,744,
2004-12-07_12:19,5908.19,5908.19,5908.19,5908.19,7976,205,1093,
2004-12-07_12:20,5909.51,5909.51,5909.51,5909.51,6486,138,940,
2004-12-07_12:21,5908.52,5908.52,5908.52,5908.52,4512,124,779,
2004-12-07_12:22,5906.04,5906.04,5906.04,5906.04,5134,136,712,
2004-12-07_12:23,5906.80,5906.80,5906.80,5906.80,7310,165,909,
2004-12-07_12:24,5907.40,5907.40,5907.40,5907.40,5806,120,808,
2004-12-07_12:25,5904.82,5904.82,5904.82,5904.82,5078,125,822,
2004-12-07_12:26,5906.74,5906.74,5906.74,5906.74,4527,106,706,
2004-12-07_12:27,5903.04,5903.04,5903.04,5903.04,4605,112,707,
2004-12-07_12:28,5903.60,5903.60,5903.60,5903.60,5553,142,803,
2004-12-07_12:29,5903.10,5903.10,5903.10,5903.10,4146,98,715,
2004-12-07_12:30,5906.06,5906.06,5906.06,5906.06,5482,135,771,
2004-12-07_12:31,5902.61,5902.61,5902.61,5902.61,3242,88,680,
2004-12-07_12:32,5902.36,5902.36,5902.36,5902.36,5061,101,715,
2004-12-07_12:33,5899.20,5899.20,5899.20,5899.20,5496,125,743,
2004-12-07_12:34,5901.50,5901.50,5901.50,5901.50,6138,134,720,
2004-12-07_12:35,5904.21,5904.21,5904.21,5904.21,4387,73,679,
2004-12-07_12:36,5901.41,5901.41,5901.41,5901.41,4085,94,712,
2004-12-07_12:37,5904.16,5904.16,5904.16,5904.16,3909,87,720,
2004-12-07_12:38,5901.51,5901.51,5901.51,5901.51,3443,75,533,
2004-12-07_12:39,5904.97,5904.97,5904.97,5904.97,6692,129,984,
2004-12-07_12:40,5903.27,5903.27,5903.27,5903.27,5002,110,716,
2004-12-07_12:41,5904.31,5904.31,5904.31,5904.31,6330,121,783,
2004-12-07_12:42,5908.36,5908.36,5908.36,5908.36,4164,109,723,
2004-12-07_12:43,5906.44,5906.44,5906.44,5906.44,6910,162,843,
2004-12-07_12:44,5911.96,5911.96,5911.96,5911.96,7956,241,1163,
2004-12-07_12:45,5910.49,5910.49,5910.49,5910.49,7482,181,1213,
2004-12-07_12:46,5911.02,5911.02,5911.02,5911.02,6145,118,942,
2004-12-07_12:47,5908.16,5908.16,5908.16,5908.16,4856,95,753,
2004-12-07_12:48,5906.82,5906.82,5906.82,5906.82,6925,120,1000,
2004-12-07_12:49,5904.63,5904.63,5904.63,5904.63,9813,268,1165,
2004-12-07_12:50,5907.94,5907.94,5907.94,5907.94,6853,135,909,
2004-12-07_12:51,5907.78,5907.78,5907.78,5907.78,7030,100,730,
2004-12-07_12:52,5908.03,5908.03,5908.03,5908.03,8894,278,1164,
2004-12-07_12:53,5906.94,5906.94,5906.94,5906.94,8741,229,1266,
2004-12-07_12:54,5909.94,5909.94,5909.94,5909.94,6185,137,886,
2004-12-07_12:55,5913.12,5913.12,5913.12,5913.12,10437,310,1241,
2004-12-07_12:56,5910.85,5910.85,5910.85,5910.85,6806,171,1013,
2004-12-07_12:57,5909.07,5909.07,5909.07,5909.07,6508,146,1017,
2004-12-07_12:58,5912.04,5912.04,5912.04,5912.04,6790,170,1086,
2004-12-07_12:59,5911.24,5911.24,5911.24,5911.24,6937,219,1032,
2004-12-07_13:00,5911.79,5911.79,5911.79,5911.79,6394,147,1073,
2004-12-07_13:01,5911.05,5911.05,5911.05,5911.05,5728,151,1017,
2004-12-07_13:02,5909.07,5909.07,5909.07,5909.07,6546,149,998,
2004-12-07_13:03,5912.62,5912.62,5912.62,5912.62,8796,221,1255,
2004-12-07_13:04,5912.38,5912.38,5912.38,5912.38,7581,189,1086,
2004-12-07_13:05,5913.37,5913.37,5913.37,5913.37,9476,262,1337,
2004-12-07_13:06,5912.67,5912.67,5912.67,5912.67,9139,266,1314,
2004-12-07_13:07,5916.93,5916.93,5916.93,5916.93,7506,222,1092,
2004-12-07_13:08,5917.22,5917.22,5917.22,5917.22,7631,171,1217,
2004-12-07_13:09,5918.43,5918.43,5918.43,5918.43,9639,237,1368,
2004-12-07_13:10,5918.02,5918.02,5918.02,5918.02,8639,165,1345,
2004-12-07_13:11,5915.16,5915.16,5915.16,5915.16,9613,228,1552,
2004-12-07_13:12,5916.67,5916.67,5916.67,5916.67,13639,328,2240,
2004-12-07_13:13,5921.38,5921.38,5921.38,5921.38,13593,309,2029,
2004-12-07_13:14,5918.19,5918.19,5918.19,5918.19,11481,244,1973,
2004-12-07_13:15,5919.26,5919.26,5919.26,5919.26,11477,226,1824,
2004-12-07_13:16,5918.87,5918.87,5918.87,5918.87,12626,372,2233,
2004-12-07_13:17,5919.76,5919.76,5919.76,5919.76,11518,281,1779,
2004-12-07_13:18,5919.65,5919.65,5919.65,5919.65,9223,227,1585,
2004-12-07_13:19,5919.41,5919.41,5919.41,5919.41,9474,211,1633,
2004-12-07_13:20,5918.83,5918.83,5918.83,5918.83,10432,213,1750,
2004-12-07_13:21,5918.17,5918.17,5918.17,5918.17,11754,311,2384,
2004-12-07_13:22,5916.60,5916.60,5916.60,5916.60,12499,273,2204,
2004-12-07_13:23,5923.05,5923.05,5923.05,5923.05,13247,270,2200,
2004-12-07_13:24,5917.75,5917.75,5917.75,5917.75,13051,311,2292,
2004-12-07_13:25,5927.68,5927.68,5927.68,5927.68,20487,587,3204,
2004-12-07_13:26,5927.68,5927.68,5927.68,5927.68,0,0,0,
2004-12-07_13:27,5927.68,5927.68,5927.68,5927.68,0,0,0,
2004-12-07_13:28,5927.68,5927.68,5927.68,5927.68,0,0,0,
2004-12-07_13:29,5927.68,5927.68,5927.68,5927.68,0,0,0,
2004-12-07_13:30,5925.28,5925.28,5925.28,5925.28,155155,3787,23649,
2004-12-08_09:01,5908.92,5908.92,5908.92,5908.92,145371,1846,10160,
2004-12-08_09:02,5899.84,5899.84,5899.84,5899.84,25594,347,2934,
2004-12-08_09:03,5897.39,5897.39,5897.39,5897.39,25716,417,3046,
2004-12-08_09:04,5894.71,5894.71,5894.71,5894.71,37645,454,3296,
2004-12-08_09:05,5898.58,5898.58,5898.58,5898.58,29453,335,2820,
2004-12-08_09:06,5898.17,5898.17,5898.17,5898.17,22573,272,2724,
2004-12-08_09:07,5896.78,5896.78,5896.78,5896.78,21763,276,2499,
2004-12-08_09:08,5899.05,5899.05,5899.05,5899.05,19238,309,2435,
2004-12-08_09:09,5889.46,5889.46,5889.46,5889.46,17727,307,2429,
2004-12-08_09:10,5887.14,5887.14,5887.14,5887.14,16770,282,2595,
2004-12-08_09:11,5889.97,5889.97,5889.97,5889.97,19760,297,2904,
2004-12-08_09:12,5885.56,5885.56,5885.56,5885.56,16341,350,2374,
2004-12-08_09:13,5885.51,5885.51,5885.51,5885.51,18608,392,2580,
2004-12-08_09:14,5884.87,5884.87,5884.87,5884.87,17819,338,2364,
2004-12-08_09:15,5885.92,5885.92,5885.92,5885.92,16840,301,2139,
2004-12-08_09:16,5886.29,5886.29,5886.29,5886.29,17765,320,2376,
2004-12-08_09:17,5890.40,5890.40,5890.40,5890.40,15424,284,2394,
2004-12-08_09:18,5892.22,5892.22,5892.22,5892.22,15158,248,2083,
2004-12-08_09:19,5892.64,5892.64,5892.64,5892.64,17103,268,2406,
2004-12-08_09:20,5891.89,5891.89,5891.89,5891.89,13018,245,1920,
2004-12-08_09:21,5889.47,5889.47,5889.47,5889.47,11728,235,1997,
2004-12-08_09:22,5894.03,5894.03,5894.03,5894.03,13694,268,1943,
2004-12-08_09:23,5891.99,5891.99,5891.99,5891.99,11576,212,1710,
2004-12-08_09:24,5891.24,5891.24,5891.24,5891.24,11285,211,1754,
2004-12-08_09:25,5893.90,5893.90,5893.90,5893.90,12780,205,1759,
2004-12-08_09:26,5891.63,5891.63,5891.63,5891.63,13601,266,2071,
2004-12-08_09:27,5895.00,5895.00,5895.00,5895.00,12138,205,1788,
2004-12-08_09:28,5895.02,5895.02,5895.02,5895.02,13038,218,1888,
2004-12-08_09:29,5896.87,5896.87,5896.87,5896.87,12179,227,1931,
2004-12-08_09:30,5894.01,5894.01,5894.01,5894.01,10142,172,1648,
2004-12-08_09:31,5896.09,5896.09,5896.09,5896.09,8382,168,1497,
2004-12-08_09:32,5895.01,5895.01,5895.01,5895.01,7931,147,1496,
2004-12-08_09:33,5891.25,5891.25,5891.25,5891.25,8310,154,1424,
2004-12-08_09:34,5891.81,5891.81,5891.81,5891.81,7118,138,1363,
2004-12-08_09:35,5891.36,5891.36,5891.36,5891.36,6466,134,1187,
2004-12-08_09:36,5891.97,5891.97,5891.97,5891.97,11355,176,1509,
2004-12-08_09:37,5890.32,5890.32,5890.32,5890.32,9544,181,1272,
2004-12-08_09:38,5891.61,5891.61,5891.61,5891.61,11612,314,1343,
2004-12-08_09:39,5889.44,5889.44,5889.44,5889.44,10075,238,1441,
2004-12-08_09:40,5888.20,5888.20,5888.20,5888.20,10336,191,1400,
2004-12-08_09:41,5882.95,5882.95,5882.95,5882.95,8792,165,1575,
2004-12-08_09:42,5881.60,5881.60,5881.60,5881.60,11541,256,1960,
2004-12-08_09:43,5883.28,5883.28,5883.28,5883.28,11043,234,1717,
2004-12-08_09:44,5880.38,5880.38,5880.38,5880.38,13185,206,1737,
2004-12-08_09:45,5879.88,5879.88,5879.88,5879.88,15502,194,1528,
2004-12-08_09:46,5881.72,5881.72,5881.72,5881.72,16291,187,1537,
2004-12-08_09:47,5880.88,5880.88,5880.88,5880.88,10431,198,1458,
2004-12-08_09:48,5880.30,5880.30,5880.30,5880.30,8055,155,1256,
2004-12-08_09:49,5880.07,5880.07,5880.07,5880.07,8324,132,1320,
2004-12-08_09:50,5880.74,5880.74,5880.74,5880.74,8948,200,1333,
2004-12-08_09:51,5882.48,5882.48,5882.48,5882.48,9750,217,1443,
2004-12-08_09:52,5883.64,5883.64,5883.64,5883.64,11349,270,1634,
2004-12-08_09:53,5884.57,5884.57,5884.57,5884.57,10181,201,1439,
2004-12-08_09:54,5885.88,5885.88,5885.88,5885.88,9697,243,1444,
2004-12-08_09:55,5886.45,5886.45,5886.45,5886.45,9336,213,1517,
2004-12-08_09:56,5889.17,5889.17,5889.17,5889.17,9155,240,1571,
2004-12-08_09:57,5886.74,5886.74,5886.74,5886.74,9431,208,1562,
2004-12-08_09:58,5888.32,5888.32,5888.32,5888.32,10184,278,1463,
2004-12-08_09:59,5887.41,5887.41,5887.41,5887.41,7518,192,1254,
2004-12-08_10:00,5888.55,5888.55,5888.55,5888.55,7644,141,1111,
2004-12-08_10:01,5888.55,5888.55,5888.55,5888.55,5282,98,1047,
2004-12-08_10:02,5890.94,5890.94,5890.94,5890.94,9971,200,1042,
2004-12-08_10:03,5890.43,5890.43,5890.43,5890.43,7627,198,1055,
2004-12-08_10:04,5891.99,5891.99,5891.99,5891.99,6813,116,1032,
2004-12-08_10:05,5888.54,5888.54,5888.54,5888.54,9246,156,1122,
2004-12-08_10:06,5889.87,5889.87,5889.87,5889.87,5163,94,956,
2004-12-08_10:07,5891.79,5891.79,5891.79,5891.79,5422,153,984,
2004-12-08_10:08,5891.38,5891.38,5891.38,5891.38,5189,106,889,
2004-12-08_10:09,5889.33,5889.33,5889.33,5889.33,5006,89,873,
2004-12-08_10:10,5890.77,5890.77,5890.77,5890.77,5237,131,855,
2004-12-08_10:11,5895.96,5895.96,5895.96,5895.96,4473,112,843,
2004-12-08_10:12,5895.82,5895.82,5895.82,5895.82,5115,119,742,
2004-12-08_10:13,5892.97,5892.97,5892.97,5892.97,6618,165,865,
2004-12-08_10:14,5894.23,5894.23,5894.23,5894.23,8241,164,1023,
2004-12-08_10:15,5893.17,5893.17,5893.17,5893.17,5185,112,919,
2004-12-08_10:16,5895.84,5895.84,5895.84,5895.84,5604,129,854,
2004-12-08_10:17,5895.51,5895.51,5895.51,5895.51,5045,99,721,
2004-12-08_10:18,5893.91,5893.91,5893.91,5893.91,6391,178,876,
2004-12-08_10:19,5894.49,5894.49,5894.49,5894.49,4114,84,686,
2004-12-08_10:20,5892.31,5892.31,5892.31,5892.31,4688,113,638,
2004-12-08_10:21,5895.74,5895.74,5895.74,5895.74,7083,172,834,
2004-12-08_10:22,5896.11,5896.11,5896.11,5896.11,6635,130,889,
2004-12-08_10:23,5899.51,5899.51,5899.51,5899.51,4853,121,819,
2004-12-08_10:24,5901.23,5901.23,5901.23,5901.23,7420,199,972,
2004-12-08_10:25,5900.65,5900.65,5900.65,5900.65,6307,169,1000,
2004-12-08_10:26,5899.61,5899.61,5899.61,5899.61,4769,97,762,
2004-12-08_10:27,5899.13,5899.13,5899.13,5899.13,5854,135,941,
2004-12-08_10:28,5900.73,5900.73,5900.73,5900.73,5375,131,949,
2004-12-08_10:29,5901.09,5901.09,5901.09,5901.09,7478,109,841,
2004-12-08_10:30,5901.93,5901.93,5901.93,5901.93,5264,132,1005,
2004-12-08_10:31,5893.82,5893.82,5893.82,5893.82,6354,140,1198,
2004-12-08_10:32,5892.89,5892.89,5892.89,5892.89,6395,170,1249,
2004-12-08_10:33,5893.69,5893.69,5893.69,5893.69,4894,95,845,
2004-12-08_10:34,5889.66,5889.66,5889.66,5889.66,8810,223,1361,
2004-12-08_10:35,5887.33,5887.33,5887.33,5887.33,5259,119,1152,
2004-12-08_10:36,5891.76,5891.76,5891.76,5891.76,7001,153,968,
2004-12-08_10:37,5889.46,5889.46,5889.46,5889.46,5413,115,1148,
2004-12-08_10:38,5890.21,5890.21,5890.21,5890.21,5909,134,941,
2004-12-08_10:39,5893.08,5893.08,5893.08,5893.08,5690,97,920,
2004-12-08_10:40,5893.12,5893.12,5893.12,5893.12,4395,96,866,
2004-12-08_10:41,5894.33,5894.33,5894.33,5894.33,3985,98,855,
2004-12-08_10:42,5892.52,5892.52,5892.52,5892.52,3856,94,531,
2004-12-08_10:43,5895.64,5895.64,5895.64,5895.64,3900,69,655,
2004-12-08_10:44,5897.31,5897.31,5897.31,5897.31,4332,92,634,
2004-12-08_10:45,5899.18,5899.18,5899.18,5899.18,4004,82,694,
2004-12-08_10:46,5895.03,5895.03,5895.03,5895.03,4243,102,600,
2004-12-08_10:47,5897.03,5897.03,5897.03,5897.03,4897,87,589,
2004-12-08_10:48,5897.36,5897.36,5897.36,5897.36,5057,185,586,
2004-12-08_10:49,5900.23,5900.23,5900.23,5900.23,2845,55,522,
2004-12-08_10:50,5899.41,5899.41,5899.41,5899.41,3801,86,592,
2004-12-08_10:51,5900.98,5900.98,5900.98,5900.98,7007,175,805,
2004-12-08_10:52,5900.67,5900.67,5900.67,5900.67,5013,116,841,
2004-12-08_10:53,5899.13,5899.13,5899.13,5899.13,4402,95,670,
2004-12-08_10:54,5898.43,5898.43,5898.43,5898.43,4664,108,801,
2004-12-08_10:55,5899.00,5899.00,5899.00,5899.00,4837,91,738,
2004-12-08_10:56,5899.92,5899.92,5899.92,5899.92,6116,106,766,
2004-12-08_10:57,5898.28,5898.28,5898.28,5898.28,6319,120,816,
2004-12-08_10:58,5899.52,5899.52,5899.52,5899.52,8860,209,936,
2004-12-08_10:59,5900.70,5900.70,5900.70,5900.70,3431,65,657,
2004-12-08_11:00,5901.35,5901.35,5901.35,5901.35,8127,76,638,
2004-12-08_11:01,5899.75,5899.75,5899.75,5899.75,16092,76,619,
2004-12-08_11:02,5900.15,5900.15,5900.15,5900.15,6799,100,761,
2004-12-08_11:03,5898.93,5898.93,5898.93,5898.93,5894,95,805,
2004-12-08_11:04,5902.15,5902.15,5902.15,5902.15,3777,74,648,
2004-12-08_11:05,5893.82,5893.82,5893.82,5893.82,3897,89,682,
2004-12-08_11:06,5893.57,5893.57,5893.57,5893.57,6513,125,1071,
2004-12-08_11:07,5893.03,5893.03,5893.03,5893.03,5762,133,925,
2004-12-08_11:08,5891.86,5891.86,5891.86,5891.86,4377,87,887,
2004-12-08_11:09,5892.74,5892.74,5892.74,5892.74,8105,111,1164,
2004-12-08_11:10,5893.51,5893.51,5893.51,5893.51,6014,125,834,
2004-12-08_11:11,5896.01,5896.01,5896.01,5896.01,5036,94,804,
2004-12-08_11:12,5895.12,5895.12,5895.12,5895.12,3729,72,618,
2004-12-08_11:13,5894.07,5894.07,5894.07,5894.07,3549,74,571,
2004-12-08_11:14,5892.30,5892.30,5892.30,5892.30,5148,100,674,
2004-12-08_11:15,5896.07,5896.07,5896.07,5896.07,3863,77,610,
2004-12-08_11:16,5896.75,5896.75,5896.75,5896.75,2649,55,508,
2004-12-08_11:17,5895.76,5895.76,5895.76,5895.76,3309,76,538,
2004-12-08_11:18,5895.73,5895.73,5895.73,5895.73,4031,89,693,
2004-12-08_11:19,5893.26,5893.26,5893.26,5893.26,3646,66,526,
2004-12-08_11:20,5896.05,5896.05,5896.05,5896.05,4614,123,660,
2004-12-08_11:21,5898.40,5898.40,5898.40,5898.40,4509,99,625,
2004-12-08_11:22,5896.63,5896.63,5896.63,5896.63,4917,86,673,
2004-12-08_11:23,5896.51,5896.51,5896.51,5896.51,4970,92,600,
2004-12-08_11:24,5896.52,5896.52,5896.52,5896.52,4292,101,632,
2004-12-08_11:25,5896.11,5896.11,5896.11,5896.11,4341,95,584,
2004-12-08_11:26,5896.52,5896.52,5896.52,5896.52,4321,95,592,
2004-12-08_11:27,5897.35,5897.35,5897.35,5897.35,8692,248,736,
2004-12-08_11:28,5901.22,5901.22,5901.22,5901.22,4365,88,693,
2004-12-08_11:29,5896.63,5896.63,5896.63,5896.63,4584,74,617,
2004-12-08_11:30,5896.51,5896.51,5896.51,5896.51,4477,68,554,
2004-12-08_11:31,5898.22,5898.22,5898.22,5898.22,4406,86,615,
2004-12-08_11:32,5898.65,5898.65,5898.65,5898.65,5528,128,842,
2004-12-08_11:33,5898.61,5898.61,5898.61,5898.61,5608,133,653,
2004-12-08_11:34,5899.69,5899.69,5899.69,5899.69,3483,89,541,
2004-12-08_11:35,5896.81,5896.81,5896.81,5896.81,3887,76,535,
2004-12-08_11:36,5897.00,5897.00,5897.00,5897.00,3747,83,662,
2004-12-08_11:37,5894.57,5894.57,5894.57,5894.57,5450,102,687,
2004-12-08_11:38,5897.40,5897.40,5897.40,5897.40,3955,77,643,
2004-12-08_11:39,5896.83,5896.83,5896.83,5896.83,5885,116,703,
2004-12-08_11:40,5901.80,5901.80,5901.80,5901.80,4750,88,671,
2004-12-08_11:41,5896.93,5896.93,5896.93,5896.93,5749,88,632,
2004-12-08_11:42,5895.87,5895.87,5895.87,5895.87,4817,82,576,
2004-12-08_11:43,5893.83,5893.83,5893.83,5893.83,3810,62,524,
2004-12-08_11:44,5898.39,5898.39,5898.39,5898.39,3018,75,579,
2004-12-08_11:45,5893.98,5893.98,5893.98,5893.98,3491,88,506,
2004-12-08_11:46,5894.20,5894.20,5894.20,5894.20,6144,178,789,
2004-12-08_11:47,5897.53,5897.53,5897.53,5897.53,6942,130,769,
2004-12-08_11:48,5898.50,5898.50,5898.50,5898.50,4154,105,677,
2004-12-08_11:49,5896.94,5896.94,5896.94,5896.94,3720,107,559,
2004-12-08_11:50,5895.70,5895.70,5895.70,5895.70,4334,106,689,
2004-12-08_11:51,5894.21,5894.21,5894.21,5894.21,4789,125,702,
2004-12-08_11:52,5895.07,5895.07,5895.07,5895.07,6836,92,586,
2004-12-08_11:53,5898.24,5898.24,5898.24,5898.24,4486,83,684,
2004-12-08_11:54,5898.57,5898.57,5898.57,5898.57,7468,189,805,
2004-12-08_11:55,5897.95,5897.95,5897.95,5897.95,3601,75,667,
2004-12-08_11:56,5894.85,5894.85,5894.85,5894.85,5066,119,663,
2004-12-08_11:57,5893.52,5893.52,5893.52,5893.52,8120,139,786,
2004-12-08_11:58,5895.80,5895.80,5895.80,5895.80,8055,130,801,
2004-12-08_11:59,5895.10,5895.10,5895.10,5895.10,6846,177,852,
2004-12-08_12:00,5892.71,5892.71,5892.71,5892.71,7210,160,735,
2004-12-08_12:01,5893.50,5893.50,5893.50,5893.50,7418,175,837,
2004-12-08_12:02,5893.56,5893.56,5893.56,5893.56,7846,178,991,
2004-12-08_12:03,5890.30,5890.30,5890.30,5890.30,7706,151,981,
2004-12-08_12:04,5889.57,5889.57,5889.57,5889.57,6994,174,1043,
2004-12-08_12:05,5888.68,5888.68,5888.68,5888.68,8312,183,1067,
2004-12-08_12:06,5887.87,5887.87,5887.87,5887.87,9533,191,1139,
2004-12-08_12:07,5886.73,5886.73,5886.73,5886.73,5319,100,847,
2004-12-08_12:08,5887.71,5887.71,5887.71,5887.71,7073,139,914,
2004-12-08_12:09,5886.39,5886.39,5886.39,5886.39,5967,108,920,
2004-12-08_12:10,5888.16,5888.16,5888.16,5888.16,4783,89,717,
2004-12-08_12:11,5889.88,5889.88,5889.88,5889.88,4925,120,852,
2004-12-08_12:12,5892.03,5892.03,5892.03,5892.03,5540,133,869,
2004-12-08_12:13,5891.06,5891.06,5891.06,5891.06,4967,115,726,
2004-12-08_12:14,5888.49,5888.49,5888.49,5888.49,5778,135,800,
2004-12-08_12:15,5889.52,5889.52,5889.52,5889.52,6654,172,964,
2004-12-08_12:16,5890.37,5890.37,5890.37,5890.37,4280,95,720,
2004-12-08_12:17,5888.08,5888.08,5888.08,5888.08,6571,170,885,
2004-12-08_12:18,5890.72,5890.72,5890.72,5890.72,6325,109,962,
2004-12-08_12:19,5890.84,5890.84,5890.84,5890.84,5224,114,858,
2004-12-08_12:20,5888.35,5888.35,5888.35,5888.35,5314,123,808,
2004-12-08_12:21,5885.26,5885.26,5885.26,5885.26,6631,149,775,
2004-12-08_12:22,5888.03,5888.03,5888.03,5888.03,5722,155,884,
2004-12-08_12:23,5886.59,5886.59,5886.59,5886.59,5226,95,759,
2004-12-08_12:24,5892.69,5892.69,5892.69,5892.69,6533,169,811,
2004-12-08_12:25,5887.66,5887.66,5887.66,5887.66,8124,194,1183,
2004-12-08_12:26,5890.49,5890.49,5890.49,5890.49,8357,268,1242,
2004-12-08_12:27,5888.58,5888.58,5888.58,5888.58,6560,169,873,
2004-12-08_12:28,5887.42,5887.42,5887.42,5887.42,7542,160,858,
2004-12-08_12:29,5886.60,5886.60,5886.60,5886.60,5081,128,819,
2004-12-08_12:30,5885.10,5885.10,5885.10,5885.10,5015,120,763,
2004-12-08_12:31,5888.40,5888.40,5888.40,5888.40,4542,87,630,
2004-12-08_12:32,5883.62,5883.62,5883.62,5883.62,4925,92,889,
2004-12-08_12:33,5886.33,5886.33,5886.33,5886.33,7634,195,863,
2004-12-08_12:34,5886.18,5886.18,5886.18,5886.18,6039,141,838,
2004-12-08_12:35,5885.39,5885.39,5885.39,5885.39,6279,133,807,
2004-12-08_12:36,5890.49,5890.49,5890.49,5890.49,7237,141,834,
2004-12-08_12:37,5888.82,5888.82,5888.82,5888.82,5419,136,783,
2004-12-08_12:38,5888.17,5888.17,5888.17,5888.17,5498,162,906,
2004-12-08_12:39,5889.59,5889.59,5889.59,5889.59,4122,98,735,
2004-12-08_12:40,5891.98,5891.98,5891.98,5891.98,5423,124,684,
2004-12-08_12:41,5889.54,5889.54,5889.54,5889.54,5943,147,873,
2004-12-08_12:42,5893.54,5893.54,5893.54,5893.54,5096,124,819,
2004-12-08_12:43,5894.10,5894.10,5894.10,5894.10,6044,137,769,
2004-12-08_12:44,5894.30,5894.30,5894.30,5894.30,6652,162,972,
2004-12-08_12:45,5895.29,5895.29,5895.29,5895.29,5617,195,805,
2004-12-08_12:46,5898.15,5898.15,5898.15,5898.15,6925,131,807,
2004-12-08_12:47,5898.91,5898.91,5898.91,5898.91,5843,125,884,
2004-12-08_12:48,5895.81,5895.81,5895.81,5895.81,8207,223,1096,
2004-12-08_12:49,5898.78,5898.78,5898.78,5898.78,7245,172,995,
2004-12-08_12:50,5898.51,5898.51,5898.51,5898.51,4785,109,756,
2004-12-08_12:51,5897.32,5897.32,5897.32,5897.32,6091,121,864,
2004-12-08_12:52,5896.78,5896.78,5896.78,5896.78,7428,146,964,
2004-12-08_12:53,5898.73,5898.73,5898.73,5898.73,5806,103,896,
2004-12-08_12:54,5896.21,5896.21,5896.21,5896.21,5916,138,909,
2004-12-08_12:55,5901.09,5901.09,5901.09,5901.09,9055,231,1093,
2004-12-08_12:56,5903.84,5903.84,5903.84,5903.84,5244,102,840,
2004-12-08_12:57,5901.22,5901.22,5901.22,5901.22,4154,93,889,
2004-12-08_12:58,5904.97,5904.97,5904.97,5904.97,6222,167,895,
2004-12-08_12:59,5901.82,5901.82,5901.82,5901.82,5813,99,990,
2004-12-08_13:00,5904.85,5904.85,5904.85,5904.85,5435,104,944,
2004-12-08_13:01,5904.51,5904.51,5904.51,5904.51,6166,116,821,
2004-12-08_13:02,5900.19,5900.19,5900.19,5900.19,7545,186,1165,
2004-12-08_13:03,5905.08,5905.08,5905.08,5905.08,8478,205,1212,
2004-12-08_13:04,5903.38,5903.38,5903.38,5903.38,6903,146,1171,
2004-12-08_13:05,5901.62,5901.62,5901.62,5901.62,5776,124,1012,
2004-12-08_13:06,5901.51,5901.51,5901.51,5901.51,11051,385,1845,
2004-12-08_13:07,5903.03,5903.03,5903.03,5903.03,9116,207,1353,
2004-12-08_13:08,5901.71,5901.71,5901.71,5901.71,7760,165,1251,
2004-12-08_13:09,5900.21,5900.21,5900.21,5900.21,8045,185,1274,
2004-12-08_13:10,5901.80,5901.80,5901.80,5901.80,11419,300,1605,
2004-12-08_13:11,5900.91,5900.91,5900.91,5900.91,8344,175,1306,
2004-12-08_13:12,5899.81,5899.81,5899.81,5899.81,7832,181,1319,
2004-12-08_13:13,5903.63,5903.63,5903.63,5903.63,8481,201,1313,
2004-12-08_13:14,5899.40,5899.40,5899.40,5899.40,11919,275,1709,
2004-12-08_13:15,5900.15,5900.15,5900.15,5900.15,10459,277,1662,
2004-12-08_13:16,5899.35,5899.35,5899.35,5899.35,11813,297,1845,
2004-12-08_13:17,5902.05,5902.05,5902.05,5902.05,10998,222,1679,
2004-12-08_13:18,5895.80,5895.80,5895.80,5895.80,10208,211,1748,
2004-12-08_13:19,5897.27,5897.27,5897.27,5897.27,11866,271,2025,
2004-12-08_13:20,5896.19,5896.19,5896.19,5896.19,10660,253,1817,
2004-12-08_13:21,5899.79,5899.79,5899.79,5899.79,13080,291,1853,
2004-12-08_13:22,5897.24,5897.24,5897.24,5897.24,12151,303,2031,
2004-12-08_13:23,5896.56,5896.56,5896.56,5896.56,15403,395,2490,
2004-12-08_13:24,5898.86,5898.86,5898.86,5898.86,17953,478,2646,
2004-12-08_13:25,5891.85,5891.85,5891.85,5891.85,16583,422,2715,
2004-12-08_13:26,5891.85,5891.85,5891.85,5891.85,0,0,0,
2004-12-08_13:27,5891.85,5891.85,5891.85,5891.85,0,0,0,
2004-12-08_13:28,5891.85,5891.85,5891.85,5891.85,0,0,0,
2004-12-08_13:29,5891.85,5891.85,5891.85,5891.85,0,0,0,
2004-12-08_13:30,5892.51,5892.51,5892.51,5892.51,188259,4542,25259,
2004-12-09_09:01,5894.66,5894.66,5894.66,5894.66,117207,1600,16764,
2004-12-09_09:02,5898.79,5898.79,5898.79,5898.79,20961,341,2900,
2004-12-09_09:03,5904.67,5904.67,5904.67,5904.67,21467,423,3425,
2004-12-09_09:04,5904.36,5904.36,5904.36,5904.36,23175,491,3442,
2004-12-09_09:05,5912.47,5912.47,5912.47,5912.47,28873,528,3676,
2004-12-09_09:06,5908.78,5908.78,5908.78,5908.78,28265,440,3621,
2004-12-09_09:07,5911.60,5911.60,5911.60,5911.60,29753,444,3469,
2004-12-09_09:08,5913.78,5913.78,5913.78,5913.78,24209,446,3210,
2004-12-09_09:09,5913.98,5913.98,5913.98,5913.98,25586,370,3108,
2004-12-09_09:10,5912.72,5912.72,5912.72,5912.72,21962,382,2982,
2004-12-09_09:11,5911.18,5911.18,5911.18,5911.18,19770,364,2782,
2004-12-09_09:12,5907.42,5907.42,5907.42,5907.42,21169,393,2602,
2004-12-09_09:13,5908.36,5908.36,5908.36,5908.36,16537,336,2581,
2004-12-09_09:14,5904.43,5904.43,5904.43,5904.43,12530,263,2456,
2004-12-09_09:15,5905.52,5905.52,5905.52,5905.52,13968,317,2412,
2004-12-09_09:16,5899.87,5899.87,5899.87,5899.87,14835,265,2171,
2004-12-09_09:17,5897.01,5897.01,5897.01,5897.01,12085,265,2150,
2004-12-09_09:18,5894.97,5894.97,5894.97,5894.97,13742,288,2234,
2004-12-09_09:19,5893.78,5893.78,5893.78,5893.78,12369,273,2015,
2004-12-09_09:20,5892.35,5892.35,5892.35,5892.35,11006,241,1842,
2004-12-09_09:21,5894.15,5894.15,5894.15,5894.15,9204,198,1829,
2004-12-09_09:22,5892.30,5892.30,5892.30,5892.30,13689,296,2085,
2004-12-09_09:23,5892.84,5892.84,5892.84,5892.84,10950,364,1948,
2004-12-09_09:24,5896.20,5896.20,5896.20,5896.20,11107,226,1864,
2004-12-09_09:25,5897.70,5897.70,5897.70,5897.70,10462,238,1854,
2004-12-09_09:26,5897.90,5897.90,5897.90,5897.90,10055,219,1698,
2004-12-09_09:27,5900.09,5900.09,5900.09,5900.09,11768,249,1694,
2004-12-09_09:28,5898.73,5898.73,5898.73,5898.73,13091,262,1743,
2004-12-09_09:29,5900.16,5900.16,5900.16,5900.16,13804,335,1649,
2004-12-09_09:30,5908.85,5908.85,5908.85,5908.85,15923,403,2223,
2004-12-09_09:31,5905.51,5905.51,5905.51,5905.51,15061,356,2475,
2004-12-09_09:32,5905.56,5905.56,5905.56,5905.56,11058,232,2256,
2004-12-09_09:33,5908.52,5908.52,5908.52,5908.52,16154,309,2342,
2004-12-09_09:34,5904.84,5904.84,5904.84,5904.84,13323,259,2124,
2004-12-09_09:35,5907.34,5907.34,5907.34,5907.34,11573,239,2058,
2004-12-09_09:36,5906.92,5906.92,5906.92,5906.92,12479,311,2043,
2004-12-09_09:37,5911.68,5911.68,5911.68,5911.68,11448,224,2013,
2004-12-09_09:38,5917.11,5917.11,5917.11,5917.11,9198,177,1707,
2004-12-09_09:39,5915.72,5915.72,5915.72,5915.72,10547,224,1657,
2004-12-09_09:40,5908.43,5908.43,5908.43,5908.43,12552,274,2167,
2004-12-09_09:41,5910.99,5910.99,5910.99,5910.99,14443,268,2156,
2004-12-09_09:42,5911.59,5911.59,5911.59,5911.59,16867,330,2408,
2004-12-09_09:43,5909.13,5909.13,5909.13,5909.13,13378,258,2253,
2004-12-09_09:44,5911.34,5911.34,5911.34,5911.34,11803,230,2121,
2004-12-09_09:45,5911.07,5911.07,5911.07,5911.07,16007,391,2318,
2004-12-09_09:46,5907.18,5907.18,5907.18,5907.18,14953,281,2303,
2004-12-09_09:47,5910.14,5910.14,5910.14,5910.14,9883,252,1881,
2004-12-09_09:48,5911.04,5911.04,5911.04,5911.04,13496,284,1785,
2004-12-09_09:49,5911.21,5911.21,5911.21,5911.21,13371,346,1878,
2004-12-09_09:50,5911.04,5911.04,5911.04,5911.04,10907,244,1740,
2004-12-09_09:51,5911.51,5911.51,5911.51,5911.51,10588,220,1528,
2004-12-09_09:52,5913.77,5913.77,5913.77,5913.77,8989,199,1428,
2004-12-09_09:53,5912.03,5912.03,5912.03,5912.03,12178,301,1595,
2004-12-09_09:54,5920.54,5920.54,5920.54,5920.54,16405,347,2186,
2004-12-09_09:55,5917.89,5917.89,5917.89,5917.89,19404,480,2354,
2004-12-09_09:56,5920.96,5920.96,5920.96,5920.96,20112,455,2756,
2004-12-09_09:57,5920.94,5920.94,5920.94,5920.94,15825,320,2440,
2004-12-09_09:58,5919.18,5919.18,5919.18,5919.18,15298,307,2408,
2004-12-09_09:59,5916.14,5916.14,5916.14,5916.14,13713,325,2414,
2004-12-09_10:00,5919.92,5919.92,5919.92,5919.92,11941,226,2071,
2004-12-09_10:01,5917.12,5917.12,5917.12,5917.12,12540,260,2151,
2004-12-09_10:02,5916.04,5916.04,5916.04,5916.04,17748,351,2384,
2004-12-09_10:03,5922.60,5922.60,5922.60,5922.60,12051,230,1875,
2004-12-09_10:04,5917.97,5917.97,5917.97,5917.97,11949,215,1747,
2004-12-09_10:05,5919.78,5919.78,5919.78,5919.78,10262,180,1429,
2004-12-09_10:06,5918.72,5918.72,5918.72,5918.72,12116,263,1531,
2004-12-09_10:07,5917.46,5917.46,5917.46,5917.46,11486,231,1638,
2004-12-09_10:08,5921.90,5921.90,5921.90,5921.90,10022,194,1435,
2004-12-09_10:09,5919.05,5919.05,5919.05,5919.05,11097,192,1341,
2004-12-09_10:10,5923.54,5923.54,5923.54,5923.54,9103,194,1429,
2004-12-09_10:11,5921.42,5921.42,5921.42,5921.42,8948,175,1528,
2004-12-09_10:12,5922.62,5922.62,5922.62,5922.62,11000,253,1503,
2004-12-09_10:13,5921.89,5921.89,5921.89,5921.89,9762,179,1557,
2004-12-09_10:14,5918.66,5918.66,5918.66,5918.66,10158,245,1815,
2004-12-09_10:15,5918.41,5918.41,5918.41,5918.41,8820,186,1530,
2004-12-09_10:16,5917.82,5917.82,5917.82,5917.82,8440,165,1466,
2004-12-09_10:17,5917.21,5917.21,5917.21,5917.21,9480,187,1561,
2004-12-09_10:18,5917.92,5917.92,5917.92,5917.92,9090,190,1606,
2004-12-09_10:19,5920.33,5920.33,5920.33,5920.33,7747,173,1281,
2004-12-09_10:20,5920.71,5920.71,5920.71,5920.71,6910,157,1266,
2004-12-09_10:21,5917.77,5917.77,5917.77,5917.77,7329,165,1489,
2004-12-09_10:22,5915.77,5915.77,5915.77,5915.77,9387,197,1460,
2004-12-09_10:23,5915.43,5915.43,5915.43,5915.43,10461,308,1769,
2004-12-09_10:24,5913.32,5913.32,5913.32,5913.32,8964,191,1392,
2004-12-09_10:25,5913.99,5913.99,5913.99,5913.99,9006,238,1585,
2004-12-09_10:26,5916.11,5916.11,5916.11,5916.11,8459,186,1545,
2004-12-09_10:27,5911.92,5911.92,5911.92,5911.92,10597,235,1767,
2004-12-09_10:28,5910.50,5910.50,5910.50,5910.50,6390,125,1339,
2004-12-09_10:29,5911.07,5911.07,5911.07,5911.07,7874,189,1434,
2004-12-09_10:30,5910.39,5910.39,5910.39,5910.39,7943,156,1378,
2004-12-09_10:31,5909.27,5909.27,5909.27,5909.27,10070,211,1633,
2004-12-09_10:32,5909.79,5909.79,5909.79,5909.79,7610,159,1343,
2004-12-09_10:33,5909.73,5909.73,5909.73,5909.73,8270,193,1537,
2004-12-09_10:34,5910.49,5910.49,5910.49,5910.49,8975,219,1495,
2004-12-09_10:35,5909.36,5909.36,5909.36,5909.36,7458,191,1336,
2004-12-09_10:36,5912.01,5912.01,5912.01,5912.01,6620,160,1115,
2004-12-09_10:37,5913.54,5913.54,5913.54,5913.54,7414,199,1139,
2004-12-09_10:38,5914.88,5914.88,5914.88,5914.88,6769,173,1015,
2004-12-09_10:39,5915.70,5915.70,5915.70,5915.70,6603,125,1012,
2004-12-09_10:40,5912.67,5912.67,5912.67,5912.67,7306,132,987,
2004-12-09_10:41,5916.21,5916.21,5916.21,5916.21,7791,166,1160,
2004-12-09_10:42,5920.37,5920.37,5920.37,5920.37,7130,144,1105,
2004-12-09_10:43,5915.96,5915.96,5915.96,5915.96,7559,173,1295,
2004-12-09_10:44,5917.72,5917.72,5917.72,5917.72,9796,212,1532,
2004-12-09_10:45,5917.50,5917.50,5917.50,5917.50,10292,252,1572,
2004-12-09_10:46,5912.29,5912.29,5912.29,5912.29,18429,386,2402,
2004-12-09_10:47,5911.03,5911.03,5911.03,5911.03,9419,226,1628,
2004-12-09_10:48,5912.92,5912.92,5912.92,5912.92,11155,254,1843,
2004-12-09_10:49,5910.90,5910.90,5910.90,5910.90,9654,231,1905,
2004-12-09_10:50,5908.94,5908.94,5908.94,5908.94,7627,184,1543,
2004-12-09_10:51,5906.16,5906.16,5906.16,5906.16,7904,170,1392,
2004-12-09_10:52,5910.31,5910.31,5910.31,5910.31,8703,183,1544,
2004-12-09_10:53,5908.95,5908.95,5908.95,5908.95,12530,257,1617,
2004-12-09_10:54,5911.92,5911.92,5911.92,5911.92,7379,134,1243,
2004-12-09_10:55,5910.83,5910.83,5910.83,5910.83,6333,134,1215,
2004-12-09_10:56,5910.49,5910.49,5910.49,5910.49,6173,129,1095,
2004-12-09_10:57,5910.01,5910.01,5910.01,5910.01,6696,132,1023,
2004-12-09_10:58,5911.11,5911.11,5911.11,5911.11,6415,128,994,
2004-12-09_10:59,5909.40,5909.40,5909.40,5909.40,6394,155,1112,
2004-12-09_11:00,5909.89,5909.89,5909.89,5909.89,5464,119,1031,
2004-12-09_11:01,5909.09,5909.09,5909.09,5909.09,6060,140,1052,
2004-12-09_11:02,5908.94,5908.94,5908.94,5908.94,6474,172,890,
2004-12-09_11:03,5913.08,5913.08,5913.08,5913.08,5293,126,828,
2004-12-09_11:04,5913.15,5913.15,5913.15,5913.15,6829,204,1088,
2004-12-09_11:05,5912.98,5912.98,5912.98,5912.98,7165,149,1011,
2004-12-09_11:06,5912.90,5912.90,5912.90,5912.90,4483,92,684,
2004-12-09_11:07,5912.46,5912.46,5912.46,5912.46,4891,105,806,
2004-12-09_11:08,5916.37,5916.37,5916.37,5916.37,5152,108,712,
2004-12-09_11:09,5917.29,5917.29,5917.29,5917.29,5457,147,839,
2004-12-09_11:10,5914.15,5914.15,5914.15,5914.15,5000,111,792,
2004-12-09_11:11,5911.18,5911.18,5911.18,5911.18,8890,190,938,
2004-12-09_11:12,5915.98,5915.98,5915.98,5915.98,4572,104,710,
2004-12-09_11:13,5916.91,5916.91,5916.91,5916.91,5345,116,785,
2004-12-09_11:14,5916.40,5916.40,5916.40,5916.40,4764,105,843,
2004-12-09_11:15,5918.01,5918.01,5918.01,5918.01,4364,81,696,
2004-12-09_11:16,5915.25,5915.25,5915.25,5915.25,4473,98,874,
2004-12-09_11:17,5915.51,5915.51,5915.51,5915.51,4695,92,754,
2004-12-09_11:18,5917.89,5917.89,5917.89,5917.89,4788,89,732,
2004-12-09_11:19,5917.80,5917.80,5917.80,5917.80,5418,96,688,
2004-12-09_11:20,5919.03,5919.03,5919.03,5919.03,5420,120,929,
2004-12-09_11:21,5921.22,5921.22,5921.22,5921.22,7981,186,1228,
2004-12-09_11:22,5916.35,5916.35,5916.35,5916.35,8121,205,1009,
2004-12-09_11:23,5916.68,5916.68,5916.68,5916.68,6770,153,923,
2004-12-09_11:24,5912.23,5912.23,5912.23,5912.23,8460,160,1163,
2004-12-09_11:25,5914.70,5914.70,5914.70,5914.70,5771,127,1002,
2004-12-09_11:26,5911.71,5911.71,5911.71,5911.71,6375,144,956,
2004-12-09_11:27,5909.52,5909.52,5909.52,5909.52,3749,71,855,
2004-12-09_11:28,5908.81,5908.81,5908.81,5908.81,6600,142,1122,
2004-12-09_11:29,5911.16,5911.16,5911.16,5911.16,5976,158,908,
2004-12-09_11:30,5914.95,5914.95,5914.95,5914.95,4745,108,945,
2004-12-09_11:31,5909.08,5909.08,5909.08,5909.08,5928,136,1003,
2004-12-09_11:32,5910.25,5910.25,5910.25,5910.25,5996,110,889,
2004-12-09_11:33,5913.34,5913.34,5913.34,5913.34,5184,80,716,
2004-12-09_11:34,5909.55,5909.55,5909.55,5909.55,6535,154,1127,
2004-12-09_11:35,5912.54,5912.54,5912.54,5912.54,6499,180,982,
2004-12-09_11:36,5909.80,5909.80,5909.80,5909.80,10525,310,1495,
2004-12-09_11:37,5911.11,5911.11,5911.11,5911.11,5053,116,873,
2004-12-09_11:38,5911.13,5911.13,5911.13,5911.13,5588,119,852,
2004-12-09_11:39,5912.67,5912.67,5912.67,5912.67,5287,113,878,
2004-12-09_11:40,5910.44,5910.44,5910.44,5910.44,5977,132,963,
2004-12-09_11:41,5909.63,5909.63,5909.63,5909.63,5305,120,870,
2004-12-09_11:42,5913.22,5913.22,5913.22,5913.22,4863,103,815,
2004-12-09_11:43,5915.89,5915.89,5915.89,5915.89,6346,126,933,
2004-12-09_11:44,5913.08,5913.08,5913.08,5913.08,5359,113,848,
2004-12-09_11:45,5908.95,5908.95,5908.95,5908.95,5441,114,742,
2004-12-09_11:46,5909.17,5909.17,5909.17,5909.17,5374,161,867,
2004-12-09_11:47,5908.54,5908.54,5908.54,5908.54,5927,161,821,
2004-12-09_11:48,5908.56,5908.56,5908.56,5908.56,10409,311,1091,
2004-12-09_11:49,5906.57,5906.57,5906.57,5906.57,6058,154,986,
2004-12-09_11:50,5907.27,5907.27,5907.27,5907.27,11619,318,1267,
2004-12-09_11:51,5905.03,5905.03,5905.03,5905.03,11620,282,1385,
2004-12-09_11:52,5905.22,5905.22,5905.22,5905.22,12288,271,1794,
2004-12-09_11:53,5905.35,5905.35,5905.35,5905.35,9202,232,1270,
2004-12-09_11:54,5904.35,5904.35,5904.35,5904.35,6029,149,1049,
2004-12-09_11:55,5909.86,5909.86,5909.86,5909.86,8904,177,1296,
2004-12-09_11:56,5901.47,5901.47,5901.47,5901.47,7596,170,1322,
2004-12-09_11:57,5903.12,5903.12,5903.12,5903.12,6832,165,1160,
2004-12-09_11:58,5902.44,5902.44,5902.44,5902.44,8019,214,1168,
2004-12-09_11:59,5902.62,5902.62,5902.62,5902.62,7260,181,981,
2004-12-09_12:00,5901.65,5901.65,5901.65,5901.65,8891,200,1430,
2004-12-09_12:01,5901.90,5901.90,5901.90,5901.90,7113,170,1113,
2004-12-09_12:02,5906.07,5906.07,5906.07,5906.07,5169,133,1034,
2004-12-09_12:03,5905.84,5905.84,5905.84,5905.84,4762,101,809,
2004-12-09_12:04,5906.50,5906.50,5906.50,5906.50,6027,162,1029,
2004-12-09_12:05,5907.87,5907.87,5907.87,5907.87,4443,117,814,
2004-12-09_12:06,5903.39,5903.39,5903.39,5903.39,4800,139,911,
2004-12-09_12:07,5904.60,5904.60,5904.60,5904.60,5109,139,860,
2004-12-09_12:08,5903.96,5903.96,5903.96,5903.96,6292,149,1127,
2004-12-09_12:09,5906.51,5906.51,5906.51,5906.51,5133,126,809,
2004-12-09_12:10,5906.26,5906.26,5906.26,5906.26,4989,133,851,
2004-12-09_12:11,5903.72,5903.72,5903.72,5903.72,5401,116,877,
2004-12-09_12:12,5904.33,5904.33,5904.33,5904.33,5953,124,947,
2004-12-09_12:13,5903.01,5903.01,5903.01,5903.01,4583,117,697,
2004-12-09_12:14,5902.05,5902.05,5902.05,5902.05,6886,188,1052,
2004-12-09_12:15,5897.78,5897.78,5897.78,5897.78,6233,176,987,
2004-12-09_12:16,5896.41,5896.41,5896.41,5896.41,9649,247,1305,
2004-12-09_12:17,5894.06,5894.06,5894.06,5894.06,7648,185,1286,
2004-12-09_12:18,5895.84,5895.84,5895.84,5895.84,8988,219,1517,
2004-12-09_12:19,5892.93,5892.93,5892.93,5892.93,8726,207,1519,
2004-12-09_12:20,5893.91,5893.91,5893.91,5893.91,10400,256,1575,
2004-12-09_12:21,5895.08,5895.08,5895.08,5895.08,8405,251,1311,
2004-12-09_12:22,5893.75,5893.75,5893.75,5893.75,6454,160,1210,
2004-12-09_12:23,5896.99,5896.99,5896.99,5896.99,15933,299,1509,
2004-12-09_12:24,5900.35,5900.35,5900.35,5900.35,9336,250,1601,
2004-12-09_12:25,5898.94,5898.94,5898.94,5898.94,7202,143,1064,
2004-12-09_12:26,5895.14,5895.14,5895.14,5895.14,7639,181,1168,
2004-12-09_12:27,5893.15,5893.15,5893.15,5893.15,6195,127,1044,
2004-12-09_12:28,5901.53,5901.53,5901.53,5901.53,5821,115,941,
2004-12-09_12:29,5898.20,5898.20,5898.20,5898.20,5820,134,827,
2004-12-09_12:30,5900.02,5900.02,5900.02,5900.02,6532,167,1064,
2004-12-09_12:31,5897.37,5897.37,5897.37,5897.37,5313,119,880,
2004-12-09_12:32,5900.76,5900.76,5900.76,5900.76,5347,136,901,
2004-12-09_12:33,5897.16,5897.16,5897.16,5897.16,6267,125,929,
2004-12-09_12:34,5894.18,5894.18,5894.18,5894.18,8712,240,1223,
2004-12-09_12:35,5892.22,5892.22,5892.22,5892.22,7055,183,1179,
2004-12-09_12:36,5889.79,5889.79,5889.79,5889.79,7779,189,1238,
2004-12-09_12:37,5893.76,5893.76,5893.76,5893.76,7802,228,1209,
2004-12-09_12:38,5891.15,5891.15,5891.15,5891.15,13021,342,1583,
2004-12-09_12:39,5891.83,5891.83,5891.83,5891.83,10118,235,1631,
2004-12-09_12:40,5891.96,5891.96,5891.96,5891.96,10002,249,1561,
2004-12-09_12:41,5891.41,5891.41,5891.41,5891.41,7235,186,1219,
2004-12-09_12:42,5894.84,5894.84,5894.84,5894.84,7296,162,1152,
2004-12-09_12:43,5897.89,5897.89,5897.89,5897.89,8083,234,1245,
2004-12-09_12:44,5898.16,5898.16,5898.16,5898.16,5945,162,1150,
2004-12-09_12:45,5896.63,5896.63,5896.63,5896.63,6388,166,1215,
2004-12-09_12:46,5896.61,5896.61,5896.61,5896.61,8171,177,1327,
2004-12-09_12:47,5896.97,5896.97,5896.97,5896.97,8141,198,1436,
2004-12-09_12:48,5902.00,5902.00,5902.00,5902.00,9136,300,1377,
2004-12-09_12:49,5900.69,5900.69,5900.69,5900.69,6222,148,1173,
2004-12-09_12:50,5898.86,5898.86,5898.86,5898.86,8704,234,1150,
2004-12-09_12:51,5897.52,5897.52,5897.52,5897.52,10810,257,1303,
2004-12-09_12:52,5898.93,5898.93,5898.93,5898.93,7814,185,1156,
2004-12-09_12:53,5895.60,5895.60,5895.60,5895.60,6300,143,1182,
2004-12-09_12:54,5896.21,5896.21,5896.21,5896.21,7097,144,1258,
2004-12-09_12:55,5896.22,5896.22,5896.22,5896.22,6209,127,1161,
2004-12-09_12:56,5897.22,5897.22,5897.22,5897.22,6837,158,1259,
2004-12-09_12:57,5897.94,5897.94,5897.94,5897.94,4721,128,939,
2004-12-09_12:58,5898.80,5898.80,5898.80,5898.80,6176,135,958,
2004-12-09_12:59,5900.35,5900.35,5900.35,5900.35,8091,164,1055,
2004-12-09_13:00,5900.24,5900.24,5900.24,5900.24,9564,257,1473,
2004-12-09_13:01,5898.84,5898.84,5898.84,5898.84,6775,152,1065,
2004-12-09_13:02,5903.39,5903.39,5903.39,5903.39,7761,151,1212,
2004-12-09_13:03,5901.97,5901.97,5901.97,5901.97,5851,118,1013,
2004-12-09_13:04,5906.60,5906.60,5906.60,5906.60,8330,211,1122,
2004-12-09_13:05,5903.12,5903.12,5903.12,5903.12,5159,120,1097,
2004-12-09_13:06,5903.74,5903.74,5903.74,5903.74,8680,175,1157,
2004-12-09_13:07,5904.22,5904.22,5904.22,5904.22,8809,188,1378,
2004-12-09_13:08,5901.39,5901.39,5901.39,5901.39,8281,200,1320,
2004-12-09_13:09,5897.13,5897.13,5897.13,5897.13,7333,158,1430,
2004-12-09_13:10,5895.86,5895.86,5895.86,5895.86,8547,179,1514,
2004-12-09_13:11,5895.17,5895.17,5895.17,5895.17,12159,252,1802,
2004-12-09_13:12,5891.32,5891.32,5891.32,5891.32,10492,227,1849,
2004-12-09_13:13,5893.66,5893.66,5893.66,5893.66,8830,196,1717,
2004-12-09_13:14,5890.75,5890.75,5890.75,5890.75,9628,230,1995,
2004-12-09_13:15,5893.40,5893.40,5893.40,5893.40,8808,219,1821,
2004-12-09_13:16,5891.59,5891.59,5891.59,5891.59,12970,283,2289,
2004-12-09_13:17,5895.85,5895.85,5895.85,5895.85,12851,270,1945,
2004-12-09_13:18,5892.70,5892.70,5892.70,5892.70,10975,236,1932,
2004-12-09_13:19,5897.60,5897.60,5897.60,5897.60,14035,270,2194,
2004-12-09_13:20,5896.90,5896.90,5896.90,5896.90,17326,393,2423,
2004-12-09_13:21,5889.89,5889.89,5889.89,5889.89,13438,328,2506,
2004-12-09_13:22,5888.11,5888.11,5888.11,5888.11,16730,375,3097,
2004-12-09_13:23,5886.79,5886.79,5886.79,5886.79,16768,365,2857,
2004-12-09_13:24,5896.28,5896.28,5896.28,5896.28,20084,459,3344,
2004-12-09_13:25,5887.48,5887.48,5887.48,5887.48,21450,633,3753,
2004-12-09_13:26,5887.48,5887.48,5887.48,5887.48,0,0,0,
2004-12-09_13:27,5887.48,5887.48,5887.48,5887.48,0,0,0,
2004-12-09_13:28,5887.48,5887.48,5887.48,5887.48,0,0,0,
2004-12-09_13:29,5887.48,5887.48,5887.48,5887.48,0,0,0,
2004-12-09_13:30,5913.97,5913.97,5913.97,5913.97,218718,5872,28520,
2004-12-10_09:01,5906.26,5906.26,5906.26,5906.26,70121,1194,9853,
2004-12-10_09:02,5907.05,5907.05,5907.05,5907.05,15997,303,2436,
2004-12-10_09:03,5906.44,5906.44,5906.44,5906.44,25495,422,3082,
2004-12-10_09:04,5908.14,5908.14,5908.14,5908.14,25975,395,2879,
2004-12-10_09:05,5905.58,5905.58,5905.58,5905.58,22712,405,2970,
2004-12-10_09:06,5910.69,5910.69,5910.69,5910.69,19867,351,2394,
2004-12-10_09:07,5907.95,5907.95,5907.95,5907.95,18133,351,2646,
2004-12-10_09:08,5909.01,5909.01,5909.01,5909.01,19588,264,2278,
2004-12-10_09:09,5906.04,5906.04,5906.04,5906.04,20404,319,2143,
2004-12-10_09:10,5902.10,5902.10,5902.10,5902.10,22872,421,2476,
2004-12-10_09:11,5902.06,5902.06,5902.06,5902.06,14485,352,2102,
2004-12-10_09:12,5900.24,5900.24,5900.24,5900.24,17660,393,2339,
2004-12-10_09:13,5894.12,5894.12,5894.12,5894.12,18045,383,2411,
2004-12-10_09:14,5892.94,5892.94,5892.94,5892.94,20194,428,2268,
2004-12-10_09:15,5891.50,5891.50,5891.50,5891.50,21276,516,2695,
2004-12-10_09:16,5892.14,5892.14,5892.14,5892.14,16226,350,2355,
2004-12-10_09:17,5892.80,5892.80,5892.80,5892.80,15630,314,2221,
2004-12-10_09:18,5889.83,5889.83,5889.83,5889.83,13018,272,1916,
2004-12-10_09:19,5890.46,5890.46,5890.46,5890.46,13212,284,2060,
2004-12-10_09:20,5895.69,5895.69,5895.69,5895.69,10674,248,1708,
2004-12-10_09:21,5893.85,5893.85,5893.85,5893.85,10073,211,1576,
2004-12-10_09:22,5898.74,5898.74,5898.74,5898.74,10309,217,1777,
2004-12-10_09:23,5900.83,5900.83,5900.83,5900.83,8887,180,1673,
2004-12-10_09:24,5900.76,5900.76,5900.76,5900.76,9902,201,1723,
2004-12-10_09:25,5903.62,5903.62,5903.62,5903.62,13277,248,1927,
2004-12-10_09:26,5902.08,5902.08,5902.08,5902.08,11352,259,1868,
2004-12-10_09:27,5906.56,5906.56,5906.56,5906.56,12322,210,1855,
2004-12-10_09:28,5906.27,5906.27,5906.27,5906.27,10237,209,1870,
2004-12-10_09:29,5907.25,5907.25,5907.25,5907.25,11008,223,1771,
2004-12-10_09:30,5906.60,5906.60,5906.60,5906.60,10926,205,1574,
2004-12-10_09:31,5904.65,5904.65,5904.65,5904.65,12545,239,1615,
2004-12-10_09:32,5901.65,5901.65,5901.65,5901.65,12549,195,1353,
2004-12-10_09:33,5897.93,5897.93,5897.93,5897.93,9369,169,1426,
2004-12-10_09:34,5902.63,5902.63,5902.63,5902.63,9878,234,1315,
2004-12-10_09:35,5900.89,5900.89,5900.89,5900.89,7298,165,1277,
2004-12-10_09:36,5903.04,5903.04,5903.04,5903.04,6563,143,1064,
2004-12-10_09:37,5900.61,5900.61,5900.61,5900.61,6830,141,1028,
2004-12-10_09:38,5899.67,5899.67,5899.67,5899.67,8964,195,1181,
2004-12-10_09:39,5902.64,5902.64,5902.64,5902.64,7813,141,1133,
2004-12-10_09:40,5900.95,5900.95,5900.95,5900.95,9782,260,1153,
2004-12-10_09:41,5899.23,5899.23,5899.23,5899.23,8130,183,1167,
2004-12-10_09:42,5899.24,5899.24,5899.24,5899.24,6008,139,1053,
2004-12-10_09:43,5898.09,5898.09,5898.09,5898.09,7392,143,991,
2004-12-10_09:44,5899.48,5899.48,5899.48,5899.48,8344,161,1086,
2004-12-10_09:45,5901.20,5901.20,5901.20,5901.20,6174,148,962,
2004-12-10_09:46,5898.26,5898.26,5898.26,5898.26,6419,146,1006,
2004-12-10_09:47,5896.59,5896.59,5896.59,5896.59,5449,109,976,
2004-12-10_09:48,5895.75,5895.75,5895.75,5895.75,6362,130,1124,
2004-12-10_09:49,5897.99,5897.99,5897.99,5897.99,7211,131,1117,
2004-12-10_09:50,5899.53,5899.53,5899.53,5899.53,6946,144,1017,
2004-12-10_09:51,5895.46,5895.46,5895.46,5895.46,6088,110,908,
2004-12-10_09:52,5894.71,5894.71,5894.71,5894.71,6178,105,944,
2004-12-10_09:53,5896.22,5896.22,5896.22,5896.22,6425,157,1043,
2004-12-10_09:54,5895.25,5895.25,5895.25,5895.25,4747,94,887,
2004-12-10_09:55,5894.82,5894.82,5894.82,5894.82,5168,113,887,
2004-12-10_09:56,5898.79,5898.79,5898.79,5898.79,6105,126,908,
2004-12-10_09:57,5891.75,5891.75,5891.75,5891.75,5221,111,888,
2004-12-10_09:58,5893.74,5893.74,5893.74,5893.74,5423,115,814,
2004-12-10_09:59,5895.92,5895.92,5895.92,5895.92,5315,135,956,
2004-12-10_10:00,5895.13,5895.13,5895.13,5895.13,5074,133,882,
2004-12-10_10:01,5896.52,5896.52,5896.52,5896.52,6447,137,909,
2004-12-10_10:02,5894.03,5894.03,5894.03,5894.03,5705,116,819,
2004-12-10_10:03,5891.37,5891.37,5891.37,5891.37,7623,152,918,
2004-12-10_10:04,5892.01,5892.01,5892.01,5892.01,6504,131,954,
2004-12-10_10:05,5894.20,5894.20,5894.20,5894.20,4672,95,787,
2004-12-10_10:06,5895.01,5895.01,5895.01,5895.01,6524,120,863,
2004-12-10_10:07,5891.98,5891.98,5891.98,5891.98,5678,108,782,
2004-12-10_10:08,5891.70,5891.70,5891.70,5891.70,10168,182,1132,
2004-12-10_10:09,5896.31,5896.31,5896.31,5896.31,9438,201,999,
2004-12-10_10:10,5896.50,5896.50,5896.50,5896.50,6112,129,908,
2004-12-10_10:11,5894.95,5894.95,5894.95,5894.95,9508,223,1113,
2004-12-10_10:12,5897.07,5897.07,5897.07,5897.07,7441,162,1056,
2004-12-10_10:13,5892.05,5892.05,5892.05,5892.05,7753,140,961,
2004-12-10_10:14,5898.74,5898.74,5898.74,5898.74,8356,166,1117,
2004-12-10_10:15,5900.89,5900.89,5900.89,5900.89,7134,155,992,
2004-12-10_10:16,5903.40,5903.40,5903.40,5903.40,7956,151,1152,
2004-12-10_10:17,5902.81,5902.81,5902.81,5902.81,6943,144,1133,
2004-12-10_10:18,5904.47,5904.47,5904.47,5904.47,5172,106,952,
2004-12-10_10:19,5896.38,5896.38,5896.38,5896.38,7246,160,1084,
2004-12-10_10:20,5902.49,5902.49,5902.49,5902.49,6728,122,1063,
2004-12-10_10:21,5902.47,5902.47,5902.47,5902.47,5390,116,958,
2004-12-10_10:22,5902.12,5902.12,5902.12,5902.12,5053,122,864,
2004-12-10_10:23,5904.80,5904.80,5904.80,5904.80,4624,92,829,
2004-12-10_10:24,5893.96,5893.96,5893.96,5893.96,6142,144,1058,
2004-12-10_10:25,5900.93,5900.93,5900.93,5900.93,5651,120,943,
2004-12-10_10:26,5894.17,5894.17,5894.17,5894.17,5037,120,969,
2004-12-10_10:27,5895.45,5895.45,5895.45,5895.45,5066,108,929,
2004-12-10_10:28,5895.61,5895.61,5895.61,5895.61,6076,135,1005,
2004-12-10_10:29,5894.03,5894.03,5894.03,5894.03,6760,189,1149,
2004-12-10_10:30,5895.94,5895.94,5895.94,5895.94,5426,131,918,
2004-12-10_10:31,5896.26,5896.26,5896.26,5896.26,3917,84,819,
2004-12-10_10:32,5900.02,5900.02,5900.02,5900.02,4464,93,782,
2004-12-10_10:33,5903.60,5903.60,5903.60,5903.60,4967,111,773,
2004-12-10_10:34,5896.55,5896.55,5896.55,5896.55,6235,135,1066,
2004-12-10_10:35,5897.20,5897.20,5897.20,5897.20,4648,99,990,
2004-12-10_10:36,5898.69,5898.69,5898.69,5898.69,5484,118,955,
2004-12-10_10:37,5898.67,5898.67,5898.67,5898.67,5457,109,720,
2004-12-10_10:38,5894.41,5894.41,5894.41,5894.41,4329,86,727,
2004-12-10_10:39,5896.16,5896.16,5896.16,5896.16,4845,102,940,
2004-12-10_10:40,5896.78,5896.78,5896.78,5896.78,8819,157,1075,
2004-12-10_10:41,5895.06,5895.06,5895.06,5895.06,6798,133,1029,
2004-12-10_10:42,5897.20,5897.20,5897.20,5897.20,7381,129,1047,
2004-12-10_10:43,5898.31,5898.31,5898.31,5898.31,5714,109,835,
2004-12-10_10:44,5896.61,5896.61,5896.61,5896.61,7608,151,1044,
2004-12-10_10:45,5897.72,5897.72,5897.72,5897.72,6985,121,949,
2004-12-10_10:46,5893.16,5893.16,5893.16,5893.16,4978,101,839,
2004-12-10_10:47,5892.37,5892.37,5892.37,5892.37,7017,161,1008,
2004-12-10_10:48,5895.66,5895.66,5895.66,5895.66,6640,138,1049,
2004-12-10_10:49,5891.86,5891.86,5891.86,5891.86,7253,163,1082,
2004-12-10_10:50,5888.62,5888.62,5888.62,5888.62,7279,165,1188,
2004-12-10_10:51,5890.21,5890.21,5890.21,5890.21,7446,173,1103,
2004-12-10_10:52,5890.98,5890.98,5890.98,5890.98,7949,175,1104,
2004-12-10_10:53,5893.89,5893.89,5893.89,5893.89,6420,139,1010,
2004-12-10_10:54,5894.28,5894.28,5894.28,5894.28,5642,133,810,
2004-12-10_10:55,5891.62,5891.62,5891.62,5891.62,6248,129,848,
2004-12-10_10:56,5893.09,5893.09,5893.09,5893.09,4620,92,686,
2004-12-10_10:57,5890.23,5890.23,5890.23,5890.23,5930,138,735,
2004-12-10_10:58,5889.22,5889.22,5889.22,5889.22,5272,138,906,
2004-12-10_10:59,5889.38,5889.38,5889.38,5889.38,5279,111,784,
2004-12-10_11:00,5891.10,5891.10,5891.10,5891.10,5622,124,829,
2004-12-10_11:01,5891.14,5891.14,5891.14,5891.14,6760,142,752,
2004-12-10_11:02,5889.73,5889.73,5889.73,5889.73,6075,112,765,
2004-12-10_11:03,5887.31,5887.31,5887.31,5887.31,6989,130,928,
2004-12-10_11:04,5890.90,5890.90,5890.90,5890.90,4413,111,834,
2004-12-10_11:05,5890.11,5890.11,5890.11,5890.11,5632,106,935,
2004-12-10_11:06,5894.79,5894.79,5894.79,5894.79,4913,79,659,
2004-12-10_11:07,5886.58,5886.58,5886.58,5886.58,5861,121,814,
2004-12-10_11:08,5887.17,5887.17,5887.17,5887.17,6314,116,1009,
2004-12-10_11:09,5888.71,5888.71,5888.71,5888.71,5789,154,941,
2004-12-10_11:10,5886.47,5886.47,5886.47,5886.47,4323,90,819,
2004-12-10_11:11,5890.18,5890.18,5890.18,5890.18,4301,95,750,
2004-12-10_11:12,5891.58,5891.58,5891.58,5891.58,4264,88,709,
2004-12-10_11:13,5891.57,5891.57,5891.57,5891.57,3856,93,653,
2004-12-10_11:14,5892.36,5892.36,5892.36,5892.36,4404,90,676,
2004-12-10_11:15,5894.28,5894.28,5894.28,5894.28,8839,149,987,
2004-12-10_11:16,5893.29,5893.29,5893.29,5893.29,4300,87,691,
2004-12-10_11:17,5892.75,5892.75,5892.75,5892.75,5517,126,911,
2004-12-10_11:18,5892.28,5892.28,5892.28,5892.28,3738,80,689,
2004-12-10_11:19,5892.74,5892.74,5892.74,5892.74,6025,117,722,
2004-12-10_11:20,5888.13,5888.13,5888.13,5888.13,6951,166,900,
2004-12-10_11:21,5890.36,5890.36,5890.36,5890.36,4289,74,685,
2004-12-10_11:22,5891.66,5891.66,5891.66,5891.66,4673,85,724,
2004-12-10_11:23,5887.97,5887.97,5887.97,5887.97,5037,108,753,
2004-12-10_11:24,5891.30,5891.30,5891.30,5891.30,3193,68,566,
2004-12-10_11:25,5892.15,5892.15,5892.15,5892.15,3797,86,674,
2004-12-10_11:26,5891.01,5891.01,5891.01,5891.01,4042,106,640,
2004-12-10_11:27,5891.79,5891.79,5891.79,5891.79,3675,94,640,
2004-12-10_11:28,5893.32,5893.32,5893.32,5893.32,4602,102,738,
2004-12-10_11:29,5890.00,5890.00,5890.00,5890.00,3424,75,548,
2004-12-10_11:30,5892.08,5892.08,5892.08,5892.08,5831,167,757,
2004-12-10_11:31,5889.20,5889.20,5889.20,5889.20,6353,126,936,
2004-12-10_11:32,5886.46,5886.46,5886.46,5886.46,3836,81,779,
2004-12-10_11:33,5888.12,5888.12,5888.12,5888.12,3405,79,774,
2004-12-10_11:34,5887.93,5887.93,5887.93,5887.93,3459,74,753,
2004-12-10_11:35,5893.76,5893.76,5893.76,5893.76,3774,94,569,
2004-12-10_11:36,5892.05,5892.05,5892.05,5892.05,4197,85,623,
2004-12-10_11:37,5894.12,5894.12,5894.12,5894.12,5174,90,700,
2004-12-10_11:38,5892.58,5892.58,5892.58,5892.58,4346,79,709,
2004-12-10_11:39,5893.47,5893.47,5893.47,5893.47,4044,92,711,
2004-12-10_11:40,5891.13,5891.13,5891.13,5891.13,4306,103,784,
2004-12-10_11:41,5891.35,5891.35,5891.35,5891.35,3833,89,533,
2004-12-10_11:42,5901.24,5901.24,5901.24,5901.24,5958,158,756,
2004-12-10_11:43,5893.07,5893.07,5893.07,5893.07,4958,105,760,
2004-12-10_11:44,5892.94,5892.94,5892.94,5892.94,5004,103,734,
2004-12-10_11:45,5890.08,5890.08,5890.08,5890.08,5713,123,794,
2004-12-10_11:46,5894.20,5894.20,5894.20,5894.20,4677,96,620,
2004-12-10_11:47,5891.39,5891.39,5891.39,5891.39,5464,120,895,
2004-12-10_11:48,5890.57,5890.57,5890.57,5890.57,7259,151,909,
2004-12-10_11:49,5885.80,5885.80,5885.80,5885.80,10376,263,1237,
2004-12-10_11:50,5887.89,5887.89,5887.89,5887.89,8412,173,1152,
2004-12-10_11:51,5889.24,5889.24,5889.24,5889.24,8717,209,992,
2004-12-10_11:52,5884.82,5884.82,5884.82,5884.82,7529,168,857,
2004-12-10_11:53,5884.97,5884.97,5884.97,5884.97,7891,240,881,
2004-12-10_11:54,5883.39,5883.39,5883.39,5883.39,7974,137,944,
2004-12-10_11:55,5882.44,5882.44,5882.44,5882.44,7093,120,921,
2004-12-10_11:56,5885.27,5885.27,5885.27,5885.27,7880,179,968,
2004-12-10_11:57,5884.30,5884.30,5884.30,5884.30,6073,161,1011,
2004-12-10_11:58,5883.36,5883.36,5883.36,5883.36,10185,221,1321,
2004-12-10_11:59,5880.78,5880.78,5880.78,5880.78,14423,377,1638,
2004-12-10_12:00,5881.45,5881.45,5881.45,5881.45,11624,274,1512,
2004-12-10_12:01,5885.40,5885.40,5885.40,5885.40,11996,258,1502,
2004-12-10_12:02,5881.31,5881.31,5881.31,5881.31,11955,246,1361,
2004-12-10_12:03,5883.14,5883.14,5883.14,5883.14,11911,236,1577,
2004-12-10_12:04,5885.72,5885.72,5885.72,5885.72,11123,247,1084,
2004-12-10_12:05,5884.49,5884.49,5884.49,5884.49,7568,135,868,
2004-12-10_12:06,5885.22,5885.22,5885.22,5885.22,6362,125,927,
2004-12-10_12:07,5884.63,5884.63,5884.63,5884.63,5791,130,877,
2004-12-10_12:08,5884.28,5884.28,5884.28,5884.28,6494,127,896,
2004-12-10_12:09,5882.54,5882.54,5882.54,5882.54,5935,110,801,
2004-12-10_12:10,5881.84,5881.84,5881.84,5881.84,6363,131,838,
2004-12-10_12:11,5880.22,5880.22,5880.22,5880.22,9289,216,1179,
2004-12-10_12:12,5889.17,5889.17,5889.17,5889.17,14137,306,1405,
2004-12-10_12:13,5887.82,5887.82,5887.82,5887.82,7289,203,1001,
2004-12-10_12:14,5886.74,5886.74,5886.74,5886.74,5544,134,800,
2004-12-10_12:15,5884.52,5884.52,5884.52,5884.52,6233,110,896,
2004-12-10_12:16,5885.91,5885.91,5885.91,5885.91,5692,145,822,
2004-12-10_12:17,5888.22,5888.22,5888.22,5888.22,5539,118,780,
2004-12-10_12:18,5885.14,5885.14,5885.14,5885.14,4297,79,714,
2004-12-10_12:19,5883.50,5883.50,5883.50,5883.50,4913,145,735,
2004-12-10_12:20,5880.08,5880.08,5880.08,5880.08,6154,154,831,
2004-12-10_12:21,5884.86,5884.86,5884.86,5884.86,5240,118,798,
2004-12-10_12:22,5884.73,5884.73,5884.73,5884.73,5128,120,785,
2004-12-10_12:23,5884.19,5884.19,5884.19,5884.19,5917,139,840,
2004-12-10_12:24,5885.01,5885.01,5885.01,5885.01,5722,139,848,
2004-12-10_12:25,5881.90,5881.90,5881.90,5881.90,5855,127,967,
2004-12-10_12:26,5880.62,5880.62,5880.62,5880.62,5793,135,869,
2004-12-10_12:27,5879.29,5879.29,5879.29,5879.29,6889,154,1141,
2004-12-10_12:28,5880.12,5880.12,5880.12,5880.12,5618,145,1052,
2004-12-10_12:29,5879.86,5879.86,5879.86,5879.86,4755,120,884,
2004-12-10_12:30,5879.91,5879.91,5879.91,5879.91,7479,173,1084,
2004-12-10_12:31,5874.57,5874.57,5874.57,5874.57,9225,240,1526,
2004-12-10_12:32,5874.09,5874.09,5874.09,5874.09,18513,503,2468,
2004-12-10_12:33,5871.43,5871.43,5871.43,5871.43,19092,520,2580,
2004-12-10_12:34,5872.78,5872.78,5872.78,5872.78,14231,379,2235,
2004-12-10_12:35,5877.25,5877.25,5877.25,5877.25,10490,276,1475,
2004-12-10_12:36,5875.90,5875.90,5875.90,5875.90,9551,236,1572,
2004-12-10_12:37,5876.59,5876.59,5876.59,5876.59,10155,238,1472,
2004-12-10_12:38,5883.00,5883.00,5883.00,5883.00,7566,193,1130,
2004-12-10_12:39,5877.48,5877.48,5877.48,5877.48,13992,342,1414,
2004-12-10_12:40,5869.07,5869.07,5869.07,5869.07,8279,205,1320,
2004-12-10_12:41,5874.17,5874.17,5874.17,5874.17,9298,204,1300,
2004-12-10_12:42,5875.97,5875.97,5875.97,5875.97,10449,273,1439,
2004-12-10_12:43,5875.61,5875.61,5875.61,5875.61,8219,206,1211,
2004-12-10_12:44,5878.97,5878.97,5878.97,5878.97,9519,239,1270,
2004-12-10_12:45,5876.96,5876.96,5876.96,5876.96,8034,216,1250,
2004-12-10_12:46,5875.82,5875.82,5875.82,5875.82,7723,198,1268,
2004-12-10_12:47,5877.14,5877.14,5877.14,5877.14,7707,167,1180,
2004-12-10_12:48,5879.86,5879.86,5879.86,5879.86,8804,231,1389,
2004-12-10_12:49,5873.38,5873.38,5873.38,5873.38,7974,159,1256,
2004-12-10_12:50,5874.94,5874.94,5874.94,5874.94,6903,145,1156,
2004-12-10_12:51,5878.64,5878.64,5878.64,5878.64,8672,234,1269,
2004-12-10_12:52,5879.22,5879.22,5879.22,5879.22,9340,204,1319,
2004-12-10_12:53,5876.07,5876.07,5876.07,5876.07,8208,183,1245,
2004-12-10_12:54,5876.83,5876.83,5876.83,5876.83,9498,191,1285,
2004-12-10_12:55,5876.33,5876.33,5876.33,5876.33,6597,159,1245,
2004-12-10_12:56,5873.23,5873.23,5873.23,5873.23,7049,149,1155,
2004-12-10_12:57,5879.40,5879.40,5879.40,5879.40,7252,167,1236,
2004-12-10_12:58,5874.59,5874.59,5874.59,5874.59,10851,298,1724,
2004-12-10_12:59,5879.52,5879.52,5879.52,5879.52,7703,157,1083,
2004-12-10_13:00,5879.33,5879.33,5879.33,5879.33,8374,190,1368,
2004-12-10_13:01,5875.30,5875.30,5875.30,5875.30,8700,208,1242,
2004-12-10_13:02,5881.27,5881.27,5881.27,5881.27,7663,172,1417,
2004-12-10_13:03,5879.84,5879.84,5879.84,5879.84,8479,181,1533,
2004-12-10_13:04,5879.26,5879.26,5879.26,5879.26,12316,265,1600,
2004-12-10_13:05,5881.05,5881.05,5881.05,5881.05,12919,294,1651,
2004-12-10_13:06,5883.71,5883.71,5883.71,5883.71,13346,353,1605,
2004-12-10_13:07,5889.60,5889.60,5889.60,5889.60,14181,362,1853,
2004-12-10_13:08,5885.91,5885.91,5885.91,5885.91,9293,210,1471,
2004-12-10_13:09,5884.05,5884.05,5884.05,5884.05,13910,382,1975,
2004-12-10_13:10,5886.27,5886.27,5886.27,5886.27,14677,338,2011,
2004-12-10_13:11,5887.18,5887.18,5887.18,5887.18,10723,259,2020,
2004-12-10_13:12,5888.72,5888.72,5888.72,5888.72,11583,309,2023,
2004-12-10_13:13,5893.13,5893.13,5893.13,5893.13,12183,328,2003,
2004-12-10_13:14,5895.01,5895.01,5895.01,5895.01,14005,308,2060,
2004-12-10_13:15,5897.13,5897.13,5897.13,5897.13,15815,330,2113,
2004-12-10_13:16,5893.46,5893.46,5893.46,5893.46,16977,401,2475,
2004-12-10_13:17,5896.56,5896.56,5896.56,5896.56,14266,395,2232,
2004-12-10_13:18,5894.43,5894.43,5894.43,5894.43,14187,309,2316,
2004-12-10_13:19,5896.15,5896.15,5896.15,5896.15,13865,306,2272,
2004-12-10_13:20,5891.50,5891.50,5891.50,5891.50,16942,428,2527,
2004-12-10_13:21,5890.32,5890.32,5890.32,5890.32,15616,382,2532,
2004-12-10_13:22,5893.22,5893.22,5893.22,5893.22,18535,437,3102,
2004-12-10_13:23,5895.42,5895.42,5895.42,5895.42,21465,502,3497,
2004-12-10_13:24,5889.24,5889.24,5889.24,5889.24,24745,638,4121,
2004-12-10_13:25,5885.06,5885.06,5885.06,5885.06,26451,573,4023,
2004-12-10_13:26,5884.97,5884.97,5884.97,5884.97,0,0,0,
2004-12-10_13:27,5884.97,5884.97,5884.97,5884.97,0,0,0,
2004-12-10_13:28,5884.97,5884.97,5884.97,5884.97,0,0,0,
2004-12-10_13:29,5884.97,5884.97,5884.97,5884.97,0,0,0,
2004-12-10_13:30,5911.63,5911.63,5911.63,5911.63,311646,9307,34784,
2004-12-13_09:01,5901.45,5901.45,5901.45,5901.45,113043,1817,14766,
2004-12-13_09:02,5903.95,5903.95,5903.95,5903.95,34839,524,4372,
2004-12-13_09:03,5900.06,5900.06,5900.06,5900.06,29480,492,4446,
2004-12-13_09:04,5904.04,5904.04,5904.04,5904.04,32316,490,4243,
2004-12-13_09:05,5905.46,5905.46,5905.46,5905.46,27783,508,4020,
2004-12-13_09:06,5906.94,5906.94,5906.94,5906.94,27800,497,4107,
2004-12-13_09:07,5915.91,5915.91,5915.91,5915.91,30731,540,4617,
2004-12-13_09:08,5918.59,5918.59,5918.59,5918.59,34506,631,5004,
2004-12-13_09:09,5929.81,5929.81,5929.81,5929.81,40113,838,6231,
2004-12-13_09:10,5934.92,5934.92,5934.92,5934.92,38736,731,5807,
2004-12-13_09:11,5937.89,5937.89,5937.89,5937.89,39273,692,5532,
2004-12-13_09:12,5944.33,5944.33,5944.33,5944.33,33671,710,5445,
2004-12-13_09:13,5948.95,5948.95,5948.95,5948.95,38471,792,5738,
2004-12-13_09:14,5951.30,5951.30,5951.30,5951.30,35568,705,5565,
2004-12-13_09:15,5954.63,5954.63,5954.63,5954.63,43723,860,5978,
2004-12-13_09:16,5958.64,5958.64,5958.64,5958.64,40224,807,5942,
2004-12-13_09:17,5964.79,5964.79,5964.79,5964.79,40249,829,5827,
2004-12-13_09:18,5970.51,5970.51,5970.51,5970.51,38285,859,5930,
2004-12-13_09:19,5977.44,5977.44,5977.44,5977.44,40567,910,5949,
2004-12-13_09:20,5978.96,5978.96,5978.96,5978.96,36368,789,5406,
2004-12-13_09:21,5977.40,5977.40,5977.40,5977.40,34328,763,5244,
2004-12-13_09:22,5971.91,5971.91,5971.91,5971.91,31331,672,5108,
2004-12-13_09:23,5971.82,5971.82,5971.82,5971.82,29348,650,4667,
2004-12-13_09:24,5969.37,5969.37,5969.37,5969.37,36830,708,4708,
2004-12-13_09:25,5971.37,5971.37,5971.37,5971.37,27489,570,4163,
2004-12-13_09:26,5973.52,5973.52,5973.52,5973.52,26598,593,4188,
2004-12-13_09:27,5975.59,5975.59,5975.59,5975.59,27448,573,4002,
2004-12-13_09:28,5975.84,5975.84,5975.84,5975.84,24842,537,3666,
2004-12-13_09:29,5977.67,5977.67,5977.67,5977.67,21483,415,3025,
2004-12-13_09:30,5968.11,5968.11,5968.11,5968.11,18967,350,2766,
2004-12-13_09:31,5960.58,5960.58,5960.58,5960.58,22948,405,3101,
2004-12-13_09:32,5959.84,5959.84,5959.84,5959.84,22325,422,3419,
2004-12-13_09:33,5952.45,5952.45,5952.45,5952.45,21461,416,3285,
2004-12-13_09:34,5951.74,5951.74,5951.74,5951.74,23693,487,3570,
2004-12-13_09:35,5957.68,5957.68,5957.68,5957.68,23391,551,3492,
2004-12-13_09:36,5952.10,5952.10,5952.10,5952.10,21764,468,3186,
2004-12-13_09:37,5954.45,5954.45,5954.45,5954.45,23741,500,3248,
2004-12-13_09:38,5951.33,5951.33,5951.33,5951.33,23650,488,3196,
2004-12-13_09:39,5962.49,5962.49,5962.49,5962.49,23837,511,3603,
2004-12-13_09:40,5963.01,5963.01,5963.01,5963.01,21017,468,3403,
2004-12-13_09:41,5967.73,5967.73,5967.73,5967.73,21212,414,3278,
2004-12-13_09:42,5964.06,5964.06,5964.06,5964.06,19102,357,2870,
2004-12-13_09:43,5960.74,5960.74,5960.74,5960.74,19641,373,2505,
2004-12-13_09:44,5959.65,5959.65,5959.65,5959.65,14446,318,2596,
2004-12-13_09:45,5957.84,5957.84,5957.84,5957.84,11408,247,1964,
2004-12-13_09:46,5954.02,5954.02,5954.02,5954.02,12259,242,2117,
2004-12-13_09:47,5954.81,5954.81,5954.81,5954.81,13331,268,2234,
2004-12-13_09:48,5965.66,5965.66,5965.66,5965.66,10491,210,1898,
2004-12-13_09:49,5951.94,5951.94,5951.94,5951.94,9727,186,1821,
2004-12-13_09:50,5961.46,5961.46,5961.46,5961.46,10651,237,1926,
2004-12-13_09:51,5960.32,5960.32,5960.32,5960.32,12207,242,1949,
2004-12-13_09:52,5959.13,5959.13,5959.13,5959.13,12842,276,1932,
2004-12-13_09:53,5952.30,5952.30,5952.30,5952.30,16335,302,2240,
2004-12-13_09:54,5955.15,5955.15,5955.15,5955.15,20858,462,3321,
2004-12-13_09:55,5959.99,5959.99,5959.99,5959.99,38114,756,4916,
2004-12-13_09:56,5967.62,5967.62,5967.62,5967.62,37177,825,5569,
2004-12-13_09:57,5968.20,5968.20,5968.20,5968.20,43906,1055,4735,
2004-12-13_09:58,5959.39,5959.39,5959.39,5959.39,23556,572,3320,
2004-12-13_09:59,5961.36,5961.36,5961.36,5961.36,15217,328,2663,
2004-12-13_10:00,5958.15,5958.15,5958.15,5958.15,14304,299,2179,
2004-12-13_10:01,5954.48,5954.48,5954.48,5954.48,11696,247,2015,
2004-12-13_10:02,5952.99,5952.99,5952.99,5952.99,11079,231,1758,
2004-12-13_10:03,5959.08,5959.08,5959.08,5959.08,13018,275,2128,
2004-12-13_10:04,5959.03,5959.03,5959.03,5959.03,10170,204,1641,
2004-12-13_10:05,5951.63,5951.63,5951.63,5951.63,7863,183,1574,
2004-12-13_10:06,5953.18,5953.18,5953.18,5953.18,9687,213,1572,
2004-12-13_10:07,5951.73,5951.73,5951.73,5951.73,9258,184,1623,
2004-12-13_10:08,5952.80,5952.80,5952.80,5952.80,9798,215,1586,
2004-12-13_10:09,5953.21,5953.21,5953.21,5953.21,8696,201,1582,
2004-12-13_10:10,5959.60,5959.60,5959.60,5959.60,8563,172,1531,
2004-12-13_10:11,5952.75,5952.75,5952.75,5952.75,7656,152,1376,
2004-12-13_10:12,5959.04,5959.04,5959.04,5959.04,8789,186,1555,
2004-12-13_10:13,5958.65,5958.65,5958.65,5958.65,8767,170,1456,
2004-12-13_10:14,5959.93,5959.93,5959.93,5959.93,19147,369,2682,
2004-12-13_10:15,5953.81,5953.81,5953.81,5953.81,10234,211,1710,
2004-12-13_10:16,5963.95,5963.95,5963.95,5963.95,13730,283,2200,
2004-12-13_10:17,5960.13,5960.13,5960.13,5960.13,11469,218,2022,
2004-12-13_10:18,5963.29,5963.29,5963.29,5963.29,17334,356,2475,
2004-12-13_10:19,5960.75,5960.75,5960.75,5960.75,12987,310,2229,
2004-12-13_10:20,5960.10,5960.10,5960.10,5960.10,12535,252,2061,
2004-12-13_10:21,5958.75,5958.75,5958.75,5958.75,12144,234,1955,
2004-12-13_10:22,5958.48,5958.48,5958.48,5958.48,11485,206,1919,
2004-12-13_10:23,5955.51,5955.51,5955.51,5955.51,15511,297,2337,
2004-12-13_10:24,5958.99,5958.99,5958.99,5958.99,14294,298,2366,
2004-12-13_10:25,5960.60,5960.60,5960.60,5960.60,11343,258,2045,
2004-12-13_10:26,5955.95,5955.95,5955.95,5955.95,11922,243,1953,
2004-12-13_10:27,5955.61,5955.61,5955.61,5955.61,10955,230,1851,
2004-12-13_10:28,5955.33,5955.33,5955.33,5955.33,9957,203,1650,
2004-12-13_10:29,5952.69,5952.69,5952.69,5952.69,7390,144,1434,
2004-12-13_10:30,5959.21,5959.21,5959.21,5959.21,8722,215,1569,
2004-12-13_10:31,5951.84,5951.84,5951.84,5951.84,8130,167,1508,
2004-12-13_10:32,5951.97,5951.97,5951.97,5951.97,7010,137,1185,
2004-12-13_10:33,5961.57,5961.57,5961.57,5961.57,9131,194,1457,
2004-12-13_10:34,5952.86,5952.86,5952.86,5952.86,7775,148,1263,
2004-12-13_10:35,5956.06,5956.06,5956.06,5956.06,6870,154,1163,
2004-12-13_10:36,5956.54,5956.54,5956.54,5956.54,7775,169,1332,
2004-12-13_10:37,5954.63,5954.63,5954.63,5954.63,7650,164,1322,
2004-12-13_10:38,5955.84,5955.84,5955.84,5955.84,13063,206,1755,
2004-12-13_10:39,5954.42,5954.42,5954.42,5954.42,10072,189,1467,
2004-12-13_10:40,5953.86,5953.86,5953.86,5953.86,6648,124,1191,
2004-12-13_10:41,5952.81,5952.81,5952.81,5952.81,7525,152,1274,
2004-12-13_10:42,5957.42,5957.42,5957.42,5957.42,8370,173,1368,
2004-12-13_10:43,5953.47,5953.47,5953.47,5953.47,7934,149,1130,
2004-12-13_10:44,5957.76,5957.76,5957.76,5957.76,8563,164,1236,
2004-12-13_10:45,5960.19,5960.19,5960.19,5960.19,6936,146,1274,
2004-12-13_10:46,5954.64,5954.64,5954.64,5954.64,5506,144,1020,
2004-12-13_10:47,5955.12,5955.12,5955.12,5955.12,5514,121,1141,
2004-12-13_10:48,5957.86,5957.86,5957.86,5957.86,6695,133,1258,
2004-12-13_10:49,5953.97,5953.97,5953.97,5953.97,6918,153,1253,
2004-12-13_10:50,5951.97,5951.97,5951.97,5951.97,6887,157,1165,
2004-12-13_10:51,5949.75,5949.75,5949.75,5949.75,5501,137,1034,
2004-12-13_10:52,5952.50,5952.50,5952.50,5952.50,5456,121,1028,
2004-12-13_10:53,5947.25,5947.25,5947.25,5947.25,7020,149,1167,
2004-12-13_10:54,5947.24,5947.24,5947.24,5947.24,9908,244,1378,
2004-12-13_10:55,5946.33,5946.33,5946.33,5946.33,10047,208,1391,
2004-12-13_10:56,5943.79,5943.79,5943.79,5943.79,9618,166,1531,
2004-12-13_10:57,5943.47,5943.47,5943.47,5943.47,8756,179,1478,
2004-12-13_10:58,5940.51,5940.51,5940.51,5940.51,9640,206,1609,
2004-12-13_10:59,5937.77,5937.77,5937.77,5937.77,11263,235,1887,
2004-12-13_11:00,5936.54,5936.54,5936.54,5936.54,13431,281,2047,
2004-12-13_11:01,5934.64,5934.64,5934.64,5934.64,17998,392,2354,
2004-12-13_11:02,5936.49,5936.49,5936.49,5936.49,29230,540,2959,
2004-12-13_11:03,5932.22,5932.22,5932.22,5932.22,17264,358,2573,
2004-12-13_11:04,5938.19,5938.19,5938.19,5938.19,15056,316,2479,
2004-12-13_11:05,5935.08,5935.08,5935.08,5935.08,11969,271,2016,
2004-12-13_11:06,5938.43,5938.43,5938.43,5938.43,13342,297,1910,
2004-12-13_11:07,5931.71,5931.71,5931.71,5931.71,10866,216,1668,
2004-12-13_11:08,5932.89,5932.89,5932.89,5932.89,7206,150,1187,
2004-12-13_11:09,5929.85,5929.85,5929.85,5929.85,9797,202,1406,
2004-12-13_11:10,5941.08,5941.08,5941.08,5941.08,13810,279,1991,
2004-12-13_11:11,5940.12,5940.12,5940.12,5940.12,11486,242,1722,
2004-12-13_11:12,5935.79,5935.79,5935.79,5935.79,7187,143,1358,
2004-12-13_11:13,5934.62,5934.62,5934.62,5934.62,6885,116,1131,
2004-12-13_11:14,5931.18,5931.18,5931.18,5931.18,6280,126,1048,
2004-12-13_11:15,5938.16,5938.16,5938.16,5938.16,6984,143,1137,
2004-12-13_11:16,5933.68,5933.68,5933.68,5933.68,5974,120,971,
2004-12-13_11:17,5936.43,5936.43,5936.43,5936.43,7328,157,1146,
2004-12-13_11:18,5931.04,5931.04,5931.04,5931.04,8930,141,1126,
2004-12-13_11:19,5932.59,5932.59,5932.59,5932.59,5427,100,942,
2004-12-13_11:20,5940.84,5940.84,5940.84,5940.84,6714,131,1046,
2004-12-13_11:21,5933.24,5933.24,5933.24,5933.24,8504,126,1299,
2004-12-13_11:22,5938.29,5938.29,5938.29,5938.29,6758,125,1126,
2004-12-13_11:23,5940.80,5940.80,5940.80,5940.80,5689,115,940,
2004-12-13_11:24,5940.31,5940.31,5940.31,5940.31,7772,147,1166,
2004-12-13_11:25,5940.28,5940.28,5940.28,5940.28,9234,154,1249,
2004-12-13_11:26,5937.58,5937.58,5937.58,5937.58,6125,110,1044,
2004-12-13_11:27,5935.38,5935.38,5935.38,5935.38,4971,100,892,
2004-12-13_11:28,5937.59,5937.59,5937.59,5937.59,4888,85,806,
2004-12-13_11:29,5941.38,5941.38,5941.38,5941.38,8512,175,1127,
2004-12-13_11:30,5939.56,5939.56,5939.56,5939.56,6081,100,873,
2004-12-13_11:31,5938.47,5938.47,5938.47,5938.47,5956,81,736,
2004-12-13_11:32,5935.17,5935.17,5935.17,5935.17,8987,110,982,
2004-12-13_11:33,5937.72,5937.72,5937.72,5937.72,6187,78,806,
2004-12-13_11:34,5935.68,5935.68,5935.68,5935.68,4506,74,690,
2004-12-13_11:35,5934.25,5934.25,5934.25,5934.25,3708,69,650,
2004-12-13_11:36,5932.25,5932.25,5932.25,5932.25,5106,82,802,
2004-12-13_11:37,5932.86,5932.86,5932.86,5932.86,4430,73,749,
2004-12-13_11:38,5938.15,5938.15,5938.15,5938.15,5530,101,847,
2004-12-13_11:39,5935.90,5935.90,5935.90,5935.90,7439,158,1059,
2004-12-13_11:40,5934.27,5934.27,5934.27,5934.27,4827,95,787,
2004-12-13_11:41,5932.60,5932.60,5932.60,5932.60,4425,80,742,
2004-12-13_11:42,5932.18,5932.18,5932.18,5932.18,4826,73,650,
2004-12-13_11:43,5928.84,5928.84,5928.84,5928.84,5401,107,875,
2004-12-13_11:44,5926.63,5926.63,5926.63,5926.63,6254,119,943,
2004-12-13_11:45,5926.65,5926.65,5926.65,5926.65,6406,113,1027,
2004-12-13_11:46,5933.35,5933.35,5933.35,5933.35,6550,146,1114,
2004-12-13_11:47,5928.55,5928.55,5928.55,5928.55,6393,116,1063,
2004-12-13_11:48,5930.61,5930.61,5930.61,5930.61,6902,150,1159,
2004-12-13_11:49,5930.05,5930.05,5930.05,5930.05,7040,154,1041,
2004-12-13_11:50,5927.22,5927.22,5927.22,5927.22,5053,92,855,
2004-12-13_11:51,5927.49,5927.49,5927.49,5927.49,7492,178,1070,
2004-12-13_11:52,5935.76,5935.76,5935.76,5935.76,6946,158,1015,
2004-12-13_11:53,5931.81,5931.81,5931.81,5931.81,7799,221,1174,
2004-12-13_11:54,5926.35,5926.35,5926.35,5926.35,5890,150,1037,
2004-12-13_11:55,5925.46,5925.46,5925.46,5925.46,6297,112,950,
2004-12-13_11:56,5927.28,5927.28,5927.28,5927.28,5590,110,986,
2004-12-13_11:57,5925.59,5925.59,5925.59,5925.59,5221,118,861,
2004-12-13_11:58,5926.11,5926.11,5926.11,5926.11,4698,103,936,
2004-12-13_11:59,5922.45,5922.45,5922.45,5922.45,4505,85,759,
2004-12-13_12:00,5921.82,5921.82,5921.82,5921.82,4124,96,783,
2004-12-13_12:01,5922.62,5922.62,5922.62,5922.62,5250,107,871,
2004-12-13_12:02,5917.78,5917.78,5917.78,5917.78,9008,202,1257,
2004-12-13_12:03,5917.97,5917.97,5917.97,5917.97,11278,215,1562,
2004-12-13_12:04,5909.51,5909.51,5909.51,5909.51,11806,308,1970,
2004-12-13_12:05,5910.95,5910.95,5910.95,5910.95,11765,272,2017,
2004-12-13_12:06,5908.59,5908.59,5908.59,5908.59,12608,302,2088,
2004-12-13_12:07,5901.43,5901.43,5901.43,5901.43,16469,368,2652,
2004-12-13_12:08,5901.84,5901.84,5901.84,5901.84,14866,321,2480,
2004-12-13_12:09,5901.35,5901.35,5901.35,5901.35,13538,295,2511,
2004-12-13_12:10,5901.75,5901.75,5901.75,5901.75,13411,310,2315,
2004-12-13_12:11,5901.07,5901.07,5901.07,5901.07,12525,257,1977,
2004-12-13_12:12,5895.83,5895.83,5895.83,5895.83,10959,230,1884,
2004-12-13_12:13,5894.57,5894.57,5894.57,5894.57,12850,268,2383,
2004-12-13_12:14,5896.33,5896.33,5896.33,5896.33,13978,283,2430,
2004-12-13_12:15,5895.26,5895.26,5895.26,5895.26,11092,180,1808,
2004-12-13_12:16,5894.39,5894.39,5894.39,5894.39,11342,237,2013,
2004-12-13_12:17,5893.49,5893.49,5893.49,5893.49,9704,160,1438,
2004-12-13_12:18,5892.44,5892.44,5892.44,5892.44,10256,214,1814,
2004-12-13_12:19,5889.68,5889.68,5889.68,5889.68,9929,219,1546,
2004-12-13_12:20,5885.12,5885.12,5885.12,5885.12,17986,407,2471,
2004-12-13_12:21,5887.99,5887.99,5887.99,5887.99,12837,248,2065,
2004-12-13_12:22,5881.86,5881.86,5881.86,5881.86,12568,317,2165,
2004-12-13_12:23,5883.01,5883.01,5883.01,5883.01,11985,256,2132,
2004-12-13_12:24,5876.43,5876.43,5876.43,5876.43,19624,478,2700,
2004-12-13_12:25,5874.65,5874.65,5874.65,5874.65,18757,380,2887,
2004-12-13_12:26,5870.46,5870.46,5870.46,5870.46,21175,421,3447,
2004-12-13_12:27,5864.59,5864.59,5864.59,5864.59,26057,563,3883,
2004-12-13_12:28,5856.57,5856.57,5856.57,5856.57,33662,816,5366,
2004-12-13_12:29,5854.42,5854.42,5854.42,5854.42,28218,613,4820,
2004-12-13_12:30,5849.89,5849.89,5849.89,5849.89,21402,486,4077,
2004-12-13_12:31,5854.36,5854.36,5854.36,5854.36,18061,394,3107,
2004-12-13_12:32,5857.06,5857.06,5857.06,5857.06,16886,329,2807,
2004-12-13_12:33,5858.27,5858.27,5858.27,5858.27,14408,287,2642,
2004-12-13_12:34,5864.30,5864.30,5864.30,5864.30,15130,296,2546,
2004-12-13_12:35,5867.22,5867.22,5867.22,5867.22,11570,231,2034,
2004-12-13_12:36,5859.17,5859.17,5859.17,5859.17,13396,294,2701,
2004-12-13_12:37,5866.35,5866.35,5866.35,5866.35,11724,222,1918,
2004-12-13_12:38,5857.59,5857.59,5857.59,5857.59,10392,234,2050,
2004-12-13_12:39,5864.50,5864.50,5864.50,5864.50,10077,209,1669,
2004-12-13_12:40,5859.86,5859.86,5859.86,5859.86,9672,202,1714,
2004-12-13_12:41,5855.61,5855.61,5855.61,5855.61,11582,237,2061,
2004-12-13_12:42,5856.97,5856.97,5856.97,5856.97,12607,245,1826,
2004-12-13_12:43,5857.63,5857.63,5857.63,5857.63,8290,178,1592,
2004-12-13_12:44,5858.21,5858.21,5858.21,5858.21,9202,200,1638,
2004-12-13_12:45,5854.57,5854.57,5854.57,5854.57,10649,229,1837,
2004-12-13_12:46,5861.39,5861.39,5861.39,5861.39,8638,184,1451,
2004-12-13_12:47,5857.75,5857.75,5857.75,5857.75,10612,247,2069,
2004-12-13_12:48,5851.53,5851.53,5851.53,5851.53,10381,272,1872,
2004-12-13_12:49,5853.72,5853.72,5853.72,5853.72,10864,260,1975,
2004-12-13_12:50,5845.17,5845.17,5845.17,5845.17,17473,458,3398,
2004-12-13_12:51,5833.38,5833.38,5833.38,5833.38,20933,499,3855,
2004-12-13_12:52,5829.44,5829.44,5829.44,5829.44,25636,620,4335,
2004-12-13_12:53,5822.44,5822.44,5822.44,5822.44,32417,691,5507,
2004-12-13_12:54,5818.28,5818.28,5818.28,5818.28,22882,483,3853,
2004-12-13_12:55,5823.41,5823.41,5823.41,5823.41,20243,451,3431,
2004-12-13_12:56,5826.36,5826.36,5826.36,5826.36,17459,364,3276,
2004-12-13_12:57,5827.97,5827.97,5827.97,5827.97,15808,303,2684,
2004-12-13_12:58,5833.63,5833.63,5833.63,5833.63,12233,272,2344,
2004-12-13_12:59,5834.92,5834.92,5834.92,5834.92,10358,231,2173,
2004-12-13_13:00,5840.08,5840.08,5840.08,5840.08,12237,256,2204,
2004-12-13_13:01,5833.18,5833.18,5833.18,5833.18,14311,307,2399,
2004-12-13_13:02,5835.47,5835.47,5835.47,5835.47,12533,294,2296,
2004-12-13_13:03,5837.49,5837.49,5837.49,5837.49,11879,285,2149,
2004-12-13_13:04,5840.04,5840.04,5840.04,5840.04,9760,222,1718,
2004-12-13_13:05,5841.13,5841.13,5841.13,5841.13,8689,197,1432,
2004-12-13_13:06,5847.01,5847.01,5847.01,5847.01,9693,205,1644,
2004-12-13_13:07,5841.63,5841.63,5841.63,5841.63,10701,242,1854,
2004-12-13_13:08,5839.47,5839.47,5839.47,5839.47,9396,210,1803,
2004-12-13_13:09,5839.82,5839.82,5839.82,5839.82,10202,270,2030,
2004-12-13_13:10,5839.09,5839.09,5839.09,5839.09,10096,218,1970,
2004-12-13_13:11,5843.33,5843.33,5843.33,5843.33,9859,210,1760,
2004-12-13_13:12,5847.52,5847.52,5847.52,5847.52,10306,236,1591,
2004-12-13_13:13,5846.46,5846.46,5846.46,5846.46,8997,208,1709,
2004-12-13_13:14,5849.55,5849.55,5849.55,5849.55,9260,175,1504,
2004-12-13_13:15,5848.15,5848.15,5848.15,5848.15,10638,252,1773,
2004-12-13_13:16,5852.18,5852.18,5852.18,5852.18,9152,192,1629,
2004-12-13_13:17,5846.65,5846.65,5846.65,5846.65,10838,211,1962,
2004-12-13_13:18,5841.48,5841.48,5841.48,5841.48,12505,267,2256,
2004-12-13_13:19,5843.61,5843.61,5843.61,5843.61,14734,322,2377,
2004-12-13_13:20,5841.11,5841.11,5841.11,5841.11,11364,231,2044,
2004-12-13_13:21,5838.50,5838.50,5838.50,5838.50,14610,294,2511,
2004-12-13_13:22,5840.02,5840.02,5840.02,5840.02,16392,332,2672,
2004-12-13_13:23,5837.88,5837.88,5837.88,5837.88,17138,362,3010,
2004-12-13_13:24,5844.50,5844.50,5844.50,5844.50,17750,372,3197,
2004-12-13_13:25,5850.95,5850.95,5850.95,5850.95,17382,388,3219,
2004-12-13_13:26,5850.95,5850.95,5850.95,5850.95,0,0,0,
2004-12-13_13:27,5850.95,5850.95,5850.95,5850.95,0,0,0,
2004-12-13_13:28,5850.95,5850.95,5850.95,5850.95,0,0,0,
2004-12-13_13:29,5850.95,5850.95,5850.95,5850.95,0,0,0,
2004-12-13_13:30,5878.89,5878.89,5878.89,5878.89,191577,4965,23758,
2004-12-14_09:01,5908.13,5908.13,5908.13,5908.13,72296,1310,11360,
2004-12-14_09:02,5901.44,5901.44,5901.44,5901.44,23927,447,3930,
2004-12-14_09:03,5896.16,5896.16,5896.16,5896.16,28566,483,4420,
2004-12-14_09:04,5895.53,5895.53,5895.53,5895.53,27050,488,4056,
2004-12-14_09:05,5889.68,5889.68,5889.68,5889.68,25197,471,3645,
2004-12-14_09:06,5895.86,5895.86,5895.86,5895.86,24220,481,3573,
2004-12-14_09:07,5887.73,5887.73,5887.73,5887.73,21188,451,3654,
2004-12-14_09:08,5890.87,5890.87,5890.87,5890.87,23560,499,3817,
2004-12-14_09:09,5892.85,5892.85,5892.85,5892.85,24411,533,3772,
2004-12-14_09:10,5894.94,5894.94,5894.94,5894.94,18664,386,3187,
2004-12-14_09:11,5889.83,5889.83,5889.83,5889.83,17474,346,2855,
2004-12-14_09:12,5889.92,5889.92,5889.92,5889.92,19166,430,2877,
2004-12-14_09:13,5897.69,5897.69,5897.69,5897.69,16225,325,2731,
2004-12-14_09:14,5891.83,5891.83,5891.83,5891.83,14407,272,2433,
2004-12-14_09:15,5889.66,5889.66,5889.66,5889.66,16166,313,2488,
2004-12-14_09:16,5890.00,5890.00,5890.00,5890.00,18199,343,2834,
2004-12-14_09:17,5883.26,5883.26,5883.26,5883.26,18715,342,2838,
2004-12-14_09:18,5884.88,5884.88,5884.88,5884.88,17678,362,2753,
2004-12-14_09:19,5880.23,5880.23,5880.23,5880.23,14825,326,2812,
2004-12-14_09:20,5874.46,5874.46,5874.46,5874.46,15835,292,2598,
2004-12-14_09:21,5874.55,5874.55,5874.55,5874.55,17396,369,2742,
2004-12-14_09:22,5877.25,5877.25,5877.25,5877.25,16685,359,2632,
2004-12-14_09:23,5878.64,5878.64,5878.64,5878.64,13245,269,2200,
2004-12-14_09:24,5876.82,5876.82,5876.82,5876.82,12335,262,2036,
2004-12-14_09:25,5873.40,5873.40,5873.40,5873.40,16033,226,2025,
2004-12-14_09:26,5881.02,5881.02,5881.02,5881.02,12276,235,1741,
2004-12-14_09:27,5880.74,5880.74,5880.74,5880.74,12746,266,2064,
2004-12-14_09:28,5882.24,5882.24,5882.24,5882.24,11028,193,1836,
2004-12-14_09:29,5888.66,5888.66,5888.66,5888.66,13363,271,2234,
2004-12-14_09:30,5879.77,5879.77,5879.77,5879.77,15647,296,2534,
2004-12-14_09:31,5882.18,5882.18,5882.18,5882.18,13264,255,2549,
2004-12-14_09:32,5886.56,5886.56,5886.56,5886.56,11734,254,2210,
2004-12-14_09:33,5884.13,5884.13,5884.13,5884.13,11553,217,1995,
2004-12-14_09:34,5887.89,5887.89,5887.89,5887.89,9599,206,1862,
2004-12-14_09:35,5885.09,5885.09,5885.09,5885.09,9346,184,1838,
2004-12-14_09:36,5890.84,5890.84,5890.84,5890.84,9497,196,1817,
2004-12-14_09:37,5887.11,5887.11,5887.11,5887.11,10350,168,1706,
2004-12-14_09:38,5886.31,5886.31,5886.31,5886.31,9367,177,1700,
2004-12-14_09:39,5882.66,5882.66,5882.66,5882.66,10800,205,1695,
2004-12-14_09:40,5888.30,5888.30,5888.30,5888.30,11320,233,1803,
2004-12-14_09:41,5888.89,5888.89,5888.89,5888.89,10101,180,1718,
2004-12-14_09:42,5883.73,5883.73,5883.73,5883.73,13927,255,2154,
2004-12-14_09:43,5893.07,5893.07,5893.07,5893.07,10419,190,1546,
2004-12-14_09:44,5890.96,5890.96,5890.96,5890.96,8037,157,1442,
2004-12-14_09:45,5892.96,5892.96,5892.96,5892.96,8125,153,1453,
2004-12-14_09:46,5891.89,5891.89,5891.89,5891.89,7834,142,1349,
2004-12-14_09:47,5894.41,5894.41,5894.41,5894.41,8106,164,1629,
2004-12-14_09:48,5895.96,5895.96,5895.96,5895.96,9331,192,1759,
2004-12-14_09:49,5897.65,5897.65,5897.65,5897.65,9509,178,1762,
2004-12-14_09:50,5897.65,5897.65,5897.65,5897.65,10225,190,1890,
2004-12-14_09:51,5900.74,5900.74,5900.74,5900.74,13604,272,2103,
2004-12-14_09:52,5898.74,5898.74,5898.74,5898.74,13317,259,2230,
2004-12-14_09:53,5898.54,5898.54,5898.54,5898.54,10636,244,2010,
2004-12-14_09:54,5902.32,5902.32,5902.32,5902.32,13396,264,2213,
2004-12-14_09:55,5902.21,5902.21,5902.21,5902.21,10304,200,1865,
2004-12-14_09:56,5902.00,5902.00,5902.00,5902.00,12762,261,1996,
2004-12-14_09:57,5901.29,5901.29,5901.29,5901.29,9332,199,1789,
2004-12-14_09:58,5900.59,5900.59,5900.59,5900.59,10882,209,1960,
2004-12-14_09:59,5898.38,5898.38,5898.38,5898.38,10863,186,1629,
2004-12-14_10:00,5901.28,5901.28,5901.28,5901.28,9848,221,1593,
2004-12-14_10:01,5898.06,5898.06,5898.06,5898.06,7762,162,1398,
2004-12-14_10:02,5896.64,5896.64,5896.64,5896.64,8883,179,1422,
2004-12-14_10:03,5894.99,5894.99,5894.99,5894.99,9707,178,1547,
2004-12-14_10:04,5893.25,5893.25,5893.25,5893.25,11683,209,1760,
2004-12-14_10:05,5891.48,5891.48,5891.48,5891.48,8298,183,1516,
2004-12-14_10:06,5894.19,5894.19,5894.19,5894.19,8028,168,1503,
2004-12-14_10:07,5889.58,5889.58,5889.58,5889.58,7963,163,1435,
2004-12-14_10:08,5892.03,5892.03,5892.03,5892.03,5701,130,1199,
2004-12-14_10:09,5891.47,5891.47,5891.47,5891.47,7046,157,1187,
2004-12-14_10:10,5889.32,5889.32,5889.32,5889.32,7019,146,1223,
2004-12-14_10:11,5891.14,5891.14,5891.14,5891.14,7273,142,1242,
2004-12-14_10:12,5890.59,5890.59,5890.59,5890.59,4422,92,992,
2004-12-14_10:13,5890.86,5890.86,5890.86,5890.86,4421,89,839,
2004-12-14_10:14,5892.14,5892.14,5892.14,5892.14,4767,107,967,
2004-12-14_10:15,5890.18,5890.18,5890.18,5890.18,4589,95,846,
2004-12-14_10:16,5888.07,5888.07,5888.07,5888.07,5733,102,926,
2004-12-14_10:17,5890.15,5890.15,5890.15,5890.15,5300,95,925,
2004-12-14_10:18,5889.91,5889.91,5889.91,5889.91,5417,112,950,
2004-12-14_10:19,5887.52,5887.52,5887.52,5887.52,4891,91,855,
2004-12-14_10:20,5888.15,5888.15,5888.15,5888.15,5064,108,835,
2004-12-14_10:21,5887.65,5887.65,5887.65,5887.65,5941,107,934,
2004-12-14_10:22,5888.72,5888.72,5888.72,5888.72,5104,90,857,
2004-12-14_10:23,5887.84,5887.84,5887.84,5887.84,6178,123,1020,
2004-12-14_10:24,5887.84,5887.84,5887.84,5887.84,4174,71,804,
2004-12-14_10:25,5888.24,5888.24,5888.24,5888.24,5358,110,940,
2004-12-14_10:26,5888.48,5888.48,5888.48,5888.48,4625,103,785,
2004-12-14_10:27,5888.45,5888.45,5888.45,5888.45,3758,76,717,
2004-12-14_10:28,5886.53,5886.53,5886.53,5886.53,6491,109,892,
2004-12-14_10:29,5886.96,5886.96,5886.96,5886.96,5146,94,857,
2004-12-14_10:30,5886.08,5886.08,5886.08,5886.08,5745,133,767,
2004-12-14_10:31,5886.03,5886.03,5886.03,5886.03,5415,85,753,
2004-12-14_10:32,5888.85,5888.85,5888.85,5888.85,4382,93,763,
2004-12-14_10:33,5886.32,5886.32,5886.32,5886.32,6681,126,937,
2004-12-14_10:34,5886.24,5886.24,5886.24,5886.24,6730,141,980,
2004-12-14_10:35,5884.39,5884.39,5884.39,5884.39,5590,86,882,
2004-12-14_10:36,5883.82,5883.82,5883.82,5883.82,6263,126,878,
2004-12-14_10:37,5883.26,5883.26,5883.26,5883.26,5409,87,850,
2004-12-14_10:38,5883.30,5883.30,5883.30,5883.30,6155,115,1047,
2004-12-14_10:39,5883.71,5883.71,5883.71,5883.71,5412,119,910,
2004-12-14_10:40,5884.79,5884.79,5884.79,5884.79,6751,167,1004,
2004-12-14_10:41,5884.88,5884.88,5884.88,5884.88,7007,178,932,
2004-12-14_10:42,5884.75,5884.75,5884.75,5884.75,4535,115,838,
2004-12-14_10:43,5884.10,5884.10,5884.10,5884.10,4636,107,918,
2004-12-14_10:44,5886.70,5886.70,5886.70,5886.70,3953,74,698,
2004-12-14_10:45,5887.32,5887.32,5887.32,5887.32,5912,145,794,
2004-12-14_10:46,5888.45,5888.45,5888.45,5888.45,4081,63,676,
2004-12-14_10:47,5892.99,5892.99,5892.99,5892.99,3275,62,611,
2004-12-14_10:48,5894.68,5894.68,5894.68,5894.68,4859,70,748,
2004-12-14_10:49,5893.40,5893.40,5893.40,5893.40,4655,91,872,
2004-12-14_10:50,5892.38,5892.38,5892.38,5892.38,4610,98,815,
2004-12-14_10:51,5892.15,5892.15,5892.15,5892.15,3623,65,673,
2004-12-14_10:52,5889.70,5889.70,5889.70,5889.70,5430,97,934,
2004-12-14_10:53,5891.17,5891.17,5891.17,5891.17,4621,77,767,
2004-12-14_10:54,5889.42,5889.42,5889.42,5889.42,7048,127,961,
2004-12-14_10:55,5888.36,5888.36,5888.36,5888.36,6200,76,774,
2004-12-14_10:56,5890.26,5890.26,5890.26,5890.26,4237,79,775,
2004-12-14_10:57,5890.01,5890.01,5890.01,5890.01,3514,54,660,
2004-12-14_10:58,5890.59,5890.59,5890.59,5890.59,4020,80,649,
2004-12-14_10:59,5889.60,5889.60,5889.60,5889.60,4359,110,786,
2004-12-14_11:00,5890.51,5890.51,5890.51,5890.51,4300,89,664,
2004-12-14_11:01,5895.11,5895.11,5895.11,5895.11,3669,79,661,
2004-12-14_11:02,5892.86,5892.86,5892.86,5892.86,3872,81,680,
2004-12-14_11:03,5893.12,5893.12,5893.12,5893.12,4923,88,779,
2004-12-14_11:04,5894.87,5894.87,5894.87,5894.87,3822,78,798,
2004-12-14_11:05,5893.99,5893.99,5893.99,5893.99,4998,116,905,
2004-12-14_11:06,5892.63,5892.63,5892.63,5892.63,4347,80,666,
2004-12-14_11:07,5890.11,5890.11,5890.11,5890.11,5348,98,908,
2004-12-14_11:08,5891.20,5891.20,5891.20,5891.20,4546,96,842,
2004-12-14_11:09,5890.30,5890.30,5890.30,5890.30,6298,116,825,
2004-12-14_11:10,5890.74,5890.74,5890.74,5890.74,5860,122,1122,
2004-12-14_11:11,5890.92,5890.92,5890.92,5890.92,5828,112,1176,
2004-12-14_11:12,5891.19,5891.19,5891.19,5891.19,4943,104,1015,
2004-12-14_11:13,5890.56,5890.56,5890.56,5890.56,4395,87,833,
2004-12-14_11:14,5888.74,5888.74,5888.74,5888.74,6584,165,1039,
2004-12-14_11:15,5889.35,5889.35,5889.35,5889.35,6970,126,954,
2004-12-14_11:16,5890.88,5890.88,5890.88,5890.88,4526,83,751,
2004-12-14_11:17,5888.93,5888.93,5888.93,5888.93,5465,107,884,
2004-12-14_11:18,5888.41,5888.41,5888.41,5888.41,5673,120,856,
2004-12-14_11:19,5885.75,5885.75,5885.75,5885.75,6040,119,771,
2004-12-14_11:20,5888.34,5888.34,5888.34,5888.34,4046,85,754,
2004-12-14_11:21,5886.87,5886.87,5886.87,5886.87,4336,106,819,
2004-12-14_11:22,5887.05,5887.05,5887.05,5887.05,4074,90,684,
2004-12-14_11:23,5886.08,5886.08,5886.08,5886.08,5025,101,808,
2004-12-14_11:24,5892.17,5892.17,5892.17,5892.17,5152,100,833,
2004-12-14_11:25,5889.30,5889.30,5889.30,5889.30,4566,93,757,
2004-12-14_11:26,5889.64,5889.64,5889.64,5889.64,5741,115,785,
2004-12-14_11:27,5891.25,5891.25,5891.25,5891.25,4323,103,701,
2004-12-14_11:28,5890.29,5890.29,5890.29,5890.29,9484,190,1123,
2004-12-14_11:29,5887.29,5887.29,5887.29,5887.29,5896,102,995,
2004-12-14_11:30,5889.03,5889.03,5889.03,5889.03,5399,102,840,
2004-12-14_11:31,5889.06,5889.06,5889.06,5889.06,5820,102,918,
2004-12-14_11:32,5885.82,5885.82,5885.82,5885.82,4414,82,734,
2004-12-14_11:33,5885.44,5885.44,5885.44,5885.44,4075,88,664,
2004-12-14_11:34,5883.53,5883.53,5883.53,5883.53,4026,80,721,
2004-12-14_11:35,5887.80,5887.80,5887.80,5887.80,5744,154,851,
2004-12-14_11:36,5885.73,5885.73,5885.73,5885.73,4286,115,767,
2004-12-14_11:37,5885.03,5885.03,5885.03,5885.03,6830,168,961,
2004-12-14_11:38,5884.67,5884.67,5884.67,5884.67,5455,102,837,
2004-12-14_11:39,5885.79,5885.79,5885.79,5885.79,4885,95,725,
2004-12-14_11:40,5881.19,5881.19,5881.19,5881.19,4412,82,787,
2004-12-14_11:41,5882.95,5882.95,5882.95,5882.95,5913,123,1070,
2004-12-14_11:42,5886.39,5886.39,5886.39,5886.39,7555,143,987,
2004-12-14_11:43,5884.32,5884.32,5884.32,5884.32,5143,97,809,
2004-12-14_11:44,5885.32,5885.32,5885.32,5885.32,3808,91,717,
2004-12-14_11:45,5883.15,5883.15,5883.15,5883.15,4993,94,755,
2004-12-14_11:46,5885.82,5885.82,5885.82,5885.82,4230,78,703,
2004-12-14_11:47,5884.89,5884.89,5884.89,5884.89,4150,73,640,
2004-12-14_11:48,5883.26,5883.26,5883.26,5883.26,4722,92,772,
2004-12-14_11:49,5883.00,5883.00,5883.00,5883.00,5332,99,775,
2004-12-14_11:50,5888.14,5888.14,5888.14,5888.14,4883,111,773,
2004-12-14_11:51,5885.87,5885.87,5885.87,5885.87,5085,129,724,
2004-12-14_11:52,5888.42,5888.42,5888.42,5888.42,5616,111,726,
2004-12-14_11:53,5881.60,5881.60,5881.60,5881.60,5108,104,851,
2004-12-14_11:54,5883.24,5883.24,5883.24,5883.24,5185,119,814,
2004-12-14_11:55,5885.70,5885.70,5885.70,5885.70,7466,171,999,
2004-12-14_11:56,5879.08,5879.08,5879.08,5879.08,5800,137,990,
2004-12-14_11:57,5884.66,5884.66,5884.66,5884.66,5855,104,736,
2004-12-14_11:58,5881.96,5881.96,5881.96,5881.96,5524,126,871,
2004-12-14_11:59,5881.00,5881.00,5881.00,5881.00,4821,88,735,
2004-12-14_12:00,5879.58,5879.58,5879.58,5879.58,3353,63,623,
2004-12-14_12:01,5885.85,5885.85,5885.85,5885.85,4482,89,790,
2004-12-14_12:02,5883.26,5883.26,5883.26,5883.26,4129,85,709,
2004-12-14_12:03,5884.00,5884.00,5884.00,5884.00,5753,78,712,
2004-12-14_12:04,5885.84,5885.84,5885.84,5885.84,3959,109,688,
2004-12-14_12:05,5886.95,5886.95,5886.95,5886.95,4496,94,679,
2004-12-14_12:06,5882.59,5882.59,5882.59,5882.59,4203,88,586,
2004-12-14_12:07,5882.73,5882.73,5882.73,5882.73,3517,81,543,
2004-12-14_12:08,5885.12,5885.12,5885.12,5885.12,3386,78,571,
2004-12-14_12:09,5881.60,5881.60,5881.60,5881.60,3089,79,638,
2004-12-14_12:10,5878.78,5878.78,5878.78,5878.78,3265,72,574,
2004-12-14_12:11,5882.01,5882.01,5882.01,5882.01,3512,83,678,
2004-12-14_12:12,5880.53,5880.53,5880.53,5880.53,4232,100,741,
2004-12-14_12:13,5881.26,5881.26,5881.26,5881.26,6271,143,849,
2004-12-14_12:14,5884.43,5884.43,5884.43,5884.43,3330,102,679,
2004-12-14_12:15,5883.88,5883.88,5883.88,5883.88,4659,111,790,
2004-12-14_12:16,5882.28,5882.28,5882.28,5882.28,3681,80,615,
2004-12-14_12:17,5886.23,5886.23,5886.23,5886.23,4939,118,739,
2004-12-14_12:18,5884.84,5884.84,5884.84,5884.84,3347,77,626,
2004-12-14_12:19,5886.10,5886.10,5886.10,5886.10,3524,74,647,
2004-12-14_12:20,5882.60,5882.60,5882.60,5882.60,3127,65,643,
2004-12-14_12:21,5880.29,5880.29,5880.29,5880.29,4249,137,640,
2004-12-14_12:22,5880.20,5880.20,5880.20,5880.20,4189,87,759,
2004-12-14_12:23,5879.86,5879.86,5879.86,5879.86,5036,115,787,
2004-12-14_12:24,5882.23,5882.23,5882.23,5882.23,5297,100,851,
2004-12-14_12:25,5883.34,5883.34,5883.34,5883.34,3330,75,700,
2004-12-14_12:26,5882.02,5882.02,5882.02,5882.02,3790,89,727,
2004-12-14_12:27,5883.48,5883.48,5883.48,5883.48,4694,122,726,
2004-12-14_12:28,5885.04,5885.04,5885.04,5885.04,3020,57,670,
2004-12-14_12:29,5883.92,5883.92,5883.92,5883.92,3467,73,647,
2004-12-14_12:30,5881.75,5881.75,5881.75,5881.75,3959,81,747,
2004-12-14_12:31,5881.37,5881.37,5881.37,5881.37,3014,63,682,
2004-12-14_12:32,5878.00,5878.00,5878.00,5878.00,3568,74,732,
2004-12-14_12:33,5880.92,5880.92,5880.92,5880.92,3532,81,735,
2004-12-14_12:34,5879.72,5879.72,5879.72,5879.72,3952,90,870,
2004-12-14_12:35,5879.35,5879.35,5879.35,5879.35,4487,95,929,
2004-12-14_12:36,5878.87,5878.87,5878.87,5878.87,4078,87,750,
2004-12-14_12:37,5877.04,5877.04,5877.04,5877.04,3457,68,716,
2004-12-14_12:38,5878.14,5878.14,5878.14,5878.14,3952,77,700,
2004-12-14_12:39,5875.43,5875.43,5875.43,5875.43,5349,103,876,
2004-12-14_12:40,5879.02,5879.02,5879.02,5879.02,5091,128,948,
2004-12-14_12:41,5877.58,5877.58,5877.58,5877.58,5044,124,886,
2004-12-14_12:42,5875.49,5875.49,5875.49,5875.49,6425,133,963,
2004-12-14_12:43,5877.75,5877.75,5877.75,5877.75,8221,221,1445,
2004-12-14_12:44,5877.55,5877.55,5877.55,5877.55,4461,95,802,
2004-12-14_12:45,5876.41,5876.41,5876.41,5876.41,6265,114,1051,
2004-12-14_12:46,5877.54,5877.54,5877.54,5877.54,5307,115,871,
2004-12-14_12:47,5875.82,5875.82,5875.82,5875.82,4947,102,811,
2004-12-14_12:48,5877.67,5877.67,5877.67,5877.67,4669,95,915,
2004-12-14_12:49,5876.29,5876.29,5876.29,5876.29,5008,108,889,
2004-12-14_12:50,5877.04,5877.04,5877.04,5877.04,4019,82,792,
2004-12-14_12:51,5881.43,5881.43,5881.43,5881.43,5297,120,772,
2004-12-14_12:52,5881.57,5881.57,5881.57,5881.57,4594,94,816,
2004-12-14_12:53,5884.42,5884.42,5884.42,5884.42,6511,121,1038,
2004-12-14_12:54,5882.96,5882.96,5882.96,5882.96,4958,108,971,
2004-12-14_12:55,5886.09,5886.09,5886.09,5886.09,11185,286,1702,
2004-12-14_12:56,5886.39,5886.39,5886.39,5886.39,10757,253,1696,
2004-12-14_12:57,5887.65,5887.65,5887.65,5887.65,10331,234,1918,
2004-12-14_12:58,5890.40,5890.40,5890.40,5890.40,10969,228,1550,
2004-12-14_12:59,5889.45,5889.45,5889.45,5889.45,10625,228,1765,
2004-12-14_13:00,5893.67,5893.67,5893.67,5893.67,11338,201,1825,
2004-12-14_13:01,5892.40,5892.40,5892.40,5892.40,12289,190,1615,
2004-12-14_13:02,5890.83,5890.83,5890.83,5890.83,10103,179,1569,
2004-12-14_13:03,5886.87,5886.87,5886.87,5886.87,9213,189,1451,
2004-12-14_13:04,5890.75,5890.75,5890.75,5890.75,8526,143,1413,
2004-12-14_13:05,5889.00,5889.00,5889.00,5889.00,7172,133,1378,
2004-12-14_13:06,5888.55,5888.55,5888.55,5888.55,6691,113,1244,
2004-12-14_13:07,5886.75,5886.75,5886.75,5886.75,7856,187,1249,
2004-12-14_13:08,5886.76,5886.76,5886.76,5886.76,6681,165,1203,
2004-12-14_13:09,5891.39,5891.39,5891.39,5891.39,7006,127,1211,
2004-12-14_13:10,5892.01,5892.01,5892.01,5892.01,6634,123,1170,
2004-12-14_13:11,5894.75,5894.75,5894.75,5894.75,7867,171,1264,
2004-12-14_13:12,5892.50,5892.50,5892.50,5892.50,8340,161,1415,
2004-12-14_13:13,5893.70,5893.70,5893.70,5893.70,7472,175,1564,
2004-12-14_13:14,5892.36,5892.36,5892.36,5892.36,9680,187,1715,
2004-12-14_13:15,5893.82,5893.82,5893.82,5893.82,8280,157,1518,
2004-12-14_13:16,5896.97,5896.97,5896.97,5896.97,10750,208,1806,
2004-12-14_13:17,5898.21,5898.21,5898.21,5898.21,14573,287,2226,
2004-12-14_13:18,5899.38,5899.38,5899.38,5899.38,15847,243,2324,
2004-12-14_13:19,5895.75,5895.75,5895.75,5895.75,13459,269,2452,
2004-12-14_13:20,5894.46,5894.46,5894.46,5894.46,15801,296,2771,
2004-12-14_13:21,5893.76,5893.76,5893.76,5893.76,13739,257,2139,
2004-12-14_13:22,5897.35,5897.35,5897.35,5897.35,13605,270,2455,
2004-12-14_13:23,5893.22,5893.22,5893.22,5893.22,15416,317,2610,
2004-12-14_13:24,5891.05,5891.05,5891.05,5891.05,15279,308,2898,
2004-12-14_13:25,5894.41,5894.41,5894.41,5894.41,15560,318,3158,
2004-12-14_13:26,5894.41,5894.41,5894.41,5894.41,0,0,0,
2004-12-14_13:27,5894.41,5894.41,5894.41,5894.41,0,0,0,
2004-12-14_13:28,5894.41,5894.41,5894.41,5894.41,0,0,0,
2004-12-14_13:29,5894.41,5894.41,5894.41,5894.41,0,0,0,
2004-12-14_13:30,5909.65,5909.65,5909.65,5909.65,182383,4448,25172,
2004-12-15_09:01,5930.85,5930.85,5930.85,5930.85,227720,2042,17292,
2004-12-15_09:02,5932.10,5932.10,5932.10,5932.10,32257,569,4875,
2004-12-15_09:03,5930.66,5930.66,5930.66,5930.66,33903,640,5202,
2004-12-15_09:04,5930.55,5930.55,5930.55,5930.55,43777,726,5506,
2004-12-15_09:05,5932.15,5932.15,5932.15,5932.15,48579,938,6214,
2004-12-15_09:06,5933.15,5933.15,5933.15,5933.15,37133,805,5667,
2004-12-15_09:07,5934.47,5934.47,5934.47,5934.47,34156,789,5433,
2004-12-15_09:08,5934.55,5934.55,5934.55,5934.55,28155,575,4620,
2004-12-15_09:09,5933.06,5933.06,5933.06,5933.06,24104,524,4023,
2004-12-15_09:10,5933.57,5933.57,5933.57,5933.57,21334,418,3714,
2004-12-15_09:11,5928.29,5928.29,5928.29,5928.29,23620,487,3793,
2004-12-15_09:12,5926.82,5926.82,5926.82,5926.82,25378,460,3703,
2004-12-15_09:13,5921.10,5921.10,5921.10,5921.10,23016,423,3583,
2004-12-15_09:14,5924.01,5924.01,5924.01,5924.01,18756,337,3363,
2004-12-15_09:15,5920.88,5920.88,5920.88,5920.88,21931,433,3547,
2004-12-15_09:16,5917.48,5917.48,5917.48,5917.48,21979,414,3511,
2004-12-15_09:17,5915.23,5915.23,5915.23,5915.23,23698,450,3676,
2004-12-15_09:18,5916.73,5916.73,5916.73,5916.73,24755,474,3847,
2004-12-15_09:19,5915.99,5915.99,5915.99,5915.99,26186,533,4150,
2004-12-15_09:20,5918.25,5918.25,5918.25,5918.25,31920,530,3777,
2004-12-15_09:21,5917.05,5917.05,5917.05,5917.05,22645,412,3507,
2004-12-15_09:22,5915.79,5915.79,5915.79,5915.79,30077,505,3325,
2004-12-15_09:23,5918.16,5918.16,5918.16,5918.16,18187,377,2869,
2004-12-15_09:24,5918.63,5918.63,5918.63,5918.63,17893,321,2495,
2004-12-15_09:25,5915.21,5915.21,5915.21,5915.21,17275,299,2615,
2004-12-15_09:26,5912.95,5912.95,5912.95,5912.95,14638,268,2298,
2004-12-15_09:27,5917.11,5917.11,5917.11,5917.11,16411,294,2626,
2004-12-15_09:28,5916.85,5916.85,5916.85,5916.85,16045,280,2589,
2004-12-15_09:29,5915.35,5915.35,5915.35,5915.35,15707,284,2535,
2004-12-15_09:30,5914.27,5914.27,5914.27,5914.27,15673,291,2494,
2004-12-15_09:31,5913.30,5913.30,5913.30,5913.30,14625,272,2366,
2004-12-15_09:32,5916.61,5916.61,5916.61,5916.61,13480,265,2327,
2004-12-15_09:33,5915.65,5915.65,5915.65,5915.65,16960,292,2557,
2004-12-15_09:34,5914.98,5914.98,5914.98,5914.98,12525,238,2066,
2004-12-15_09:35,5916.80,5916.80,5916.80,5916.80,17643,286,2289,
2004-12-15_09:36,5917.47,5917.47,5917.47,5917.47,15812,257,2426,
2004-12-15_09:37,5917.85,5917.85,5917.85,5917.85,13693,312,2433,
2004-12-15_09:38,5919.82,5919.82,5919.82,5919.82,14749,309,2422,
2004-12-15_09:39,5923.34,5923.34,5923.34,5923.34,19806,410,2588,
2004-12-15_09:40,5930.45,5930.45,5930.45,5930.45,17688,377,2699,
2004-12-15_09:41,5932.03,5932.03,5932.03,5932.03,20484,566,3144,
2004-12-15_09:42,5931.34,5931.34,5931.34,5931.34,20325,513,3441,
2004-12-15_09:43,5936.78,5936.78,5936.78,5936.78,22296,516,3556,
2004-12-15_09:44,5936.43,5936.43,5936.43,5936.43,25346,570,3411,
2004-12-15_09:45,5939.28,5939.28,5939.28,5939.28,30798,792,4349,
2004-12-15_09:46,5940.78,5940.78,5940.78,5940.78,23736,583,3589,
2004-12-15_09:47,5945.75,5945.75,5945.75,5945.75,23720,539,3783,
2004-12-15_09:48,5938.03,5938.03,5938.03,5938.03,21523,461,3572,
2004-12-15_09:49,5948.14,5948.14,5948.14,5948.14,22378,503,3862,
2004-12-15_09:50,5944.71,5944.71,5944.71,5944.71,31565,722,4255,
2004-12-15_09:51,5948.06,5948.06,5948.06,5948.06,26159,618,3836,
2004-12-15_09:52,5949.58,5949.58,5949.58,5949.58,21669,506,3441,
2004-12-15_09:53,5948.95,5948.95,5948.95,5948.95,21488,431,3245,
2004-12-15_09:54,5949.00,5949.00,5949.00,5949.00,20254,473,3416,
2004-12-15_09:55,5948.89,5948.89,5948.89,5948.89,18547,411,2781,
2004-12-15_09:56,5949.17,5949.17,5949.17,5949.17,20110,464,2949,
2004-12-15_09:57,5949.48,5949.48,5949.48,5949.48,17033,368,2743,
2004-12-15_09:58,5947.99,5947.99,5947.99,5947.99,16500,375,2671,
2004-12-15_09:59,5949.57,5949.57,5949.57,5949.57,11772,258,2142,
2004-12-15_10:00,5946.52,5946.52,5946.52,5946.52,11725,268,2305,
2004-12-15_10:01,5946.93,5946.93,5946.93,5946.93,14802,313,2318,
2004-12-15_10:02,5947.17,5947.17,5947.17,5947.17,12377,244,2085,
2004-12-15_10:03,5945.56,5945.56,5945.56,5945.56,10554,223,1808,
2004-12-15_10:04,5944.71,5944.71,5944.71,5944.71,10730,215,1920,
2004-12-15_10:05,5943.12,5943.12,5943.12,5943.12,11011,228,1864,
2004-12-15_10:06,5939.65,5939.65,5939.65,5939.65,9937,205,1740,
2004-12-15_10:07,5941.27,5941.27,5941.27,5941.27,11527,240,1840,
2004-12-15_10:08,5938.88,5938.88,5938.88,5938.88,14393,253,1948,
2004-12-15_10:09,5939.49,5939.49,5939.49,5939.49,11116,236,1941,
2004-12-15_10:10,5941.43,5941.43,5941.43,5941.43,11879,245,2022,
2004-12-15_10:11,5942.36,5942.36,5942.36,5942.36,11234,275,1945,
2004-12-15_10:12,5937.42,5937.42,5937.42,5937.42,11025,225,1627,
2004-12-15_10:13,5939.57,5939.57,5939.57,5939.57,9995,208,1619,
2004-12-15_10:14,5942.27,5942.27,5942.27,5942.27,11249,202,1748,
2004-12-15_10:15,5945.09,5945.09,5945.09,5945.09,7728,162,1412,
2004-12-15_10:16,5943.07,5943.07,5943.07,5943.07,9168,207,1537,
2004-12-15_10:17,5938.46,5938.46,5938.46,5938.46,6914,152,1283,
2004-12-15_10:18,5939.45,5939.45,5939.45,5939.45,7826,162,1383,
2004-12-15_10:19,5938.42,5938.42,5938.42,5938.42,10445,185,1577,
2004-12-15_10:20,5939.95,5939.95,5939.95,5939.95,12886,227,2045,
2004-12-15_10:21,5939.81,5939.81,5939.81,5939.81,12068,231,2210,
2004-12-15_10:22,5941.55,5941.55,5941.55,5941.55,13495,266,2351,
2004-12-15_10:23,5943.87,5943.87,5943.87,5943.87,17715,387,3064,
2004-12-15_10:24,5941.74,5941.74,5941.74,5941.74,13334,295,2499,
2004-12-15_10:25,5941.89,5941.89,5941.89,5941.89,9371,196,1698,
2004-12-15_10:26,5944.41,5944.41,5944.41,5944.41,12528,281,2216,
2004-12-15_10:27,5943.96,5943.96,5943.96,5943.96,12141,244,1869,
2004-12-15_10:28,5941.63,5941.63,5941.63,5941.63,9849,223,1643,
2004-12-15_10:29,5947.63,5947.63,5947.63,5947.63,9264,191,1809,
2004-12-15_10:30,5945.21,5945.21,5945.21,5945.21,9220,163,1693,
2004-12-15_10:31,5945.26,5945.26,5945.26,5945.26,11025,216,1932,
2004-12-15_10:32,5945.33,5945.33,5945.33,5945.33,9231,191,1613,
2004-12-15_10:33,5942.27,5942.27,5942.27,5942.27,14420,303,2051,
2004-12-15_10:34,5946.47,5946.47,5946.47,5946.47,12109,267,1994,
2004-12-15_10:35,5944.84,5944.84,5944.84,5944.84,17108,316,2573,
2004-12-15_10:36,5945.04,5945.04,5945.04,5945.04,10860,237,1865,
2004-12-15_10:37,5945.90,5945.90,5945.90,5945.90,13128,279,2095,
2004-12-15_10:38,5945.09,5945.09,5945.09,5945.09,13737,295,2244,
2004-12-15_10:39,5947.81,5947.81,5947.81,5947.81,17251,340,2517,
2004-12-15_10:40,5951.41,5951.41,5951.41,5951.41,19619,428,2819,
2004-12-15_10:41,5961.98,5961.98,5961.98,5961.98,38662,908,5405,
2004-12-15_10:42,5963.62,5963.62,5963.62,5963.62,46570,1082,6989,
2004-12-15_10:43,5962.88,5962.88,5962.88,5962.88,43883,937,6536,
2004-12-15_10:44,5965.95,5965.95,5965.95,5965.95,35432,731,5554,
2004-12-15_10:45,5971.34,5971.34,5971.34,5971.34,26968,595,4487,
2004-12-15_10:46,5966.99,5966.99,5966.99,5966.99,27591,535,3933,
2004-12-15_10:47,5973.09,5973.09,5973.09,5973.09,24384,600,3905,
2004-12-15_10:48,5969.22,5969.22,5969.22,5969.22,24445,562,3589,
2004-12-15_10:49,5973.77,5973.77,5973.77,5973.77,20732,452,3287,
2004-12-15_10:50,5965.28,5965.28,5965.28,5965.28,18555,370,2691,
2004-12-15_10:51,5966.57,5966.57,5966.57,5966.57,15421,351,2472,
2004-12-15_10:52,5964.93,5964.93,5964.93,5964.93,15994,337,2481,
2004-12-15_10:53,5963.99,5963.99,5963.99,5963.99,17479,364,2637,
2004-12-15_10:54,5966.04,5966.04,5966.04,5966.04,15276,306,2265,
2004-12-15_10:55,5961.95,5961.95,5961.95,5961.95,12305,258,1985,
2004-12-15_10:56,5964.25,5964.25,5964.25,5964.25,11984,276,2110,
2004-12-15_10:57,5961.76,5961.76,5961.76,5961.76,10317,207,1942,
2004-12-15_10:58,5965.29,5965.29,5965.29,5965.29,12584,289,1979,
2004-12-15_10:59,5966.91,5966.91,5966.91,5966.91,9899,229,1878,
2004-12-15_11:00,5967.54,5967.54,5967.54,5967.54,9335,177,1631,
2004-12-15_11:01,5966.16,5966.16,5966.16,5966.16,11528,266,1882,
2004-12-15_11:02,5968.44,5968.44,5968.44,5968.44,10025,249,1632,
2004-12-15_11:03,5969.72,5969.72,5969.72,5969.72,13107,288,1998,
2004-12-15_11:04,5972.68,5972.68,5972.68,5972.68,11420,256,2032,
2004-12-15_11:05,5970.44,5970.44,5970.44,5970.44,9194,208,1879,
2004-12-15_11:06,5976.94,5976.94,5976.94,5976.94,11183,266,2068,
2004-12-15_11:07,5971.45,5971.45,5971.45,5971.45,17833,402,2377,
2004-12-15_11:08,5970.86,5970.86,5970.86,5970.86,20960,456,2758,
2004-12-15_11:09,5971.25,5971.25,5971.25,5971.25,19033,410,2967,
2004-12-15_11:10,5972.51,5972.51,5972.51,5972.51,24888,604,3915,
2004-12-15_11:11,5972.46,5972.46,5972.46,5972.46,24585,573,4162,
2004-12-15_11:12,5978.69,5978.69,5978.69,5978.69,17505,421,2926,
2004-12-15_11:13,5975.74,5975.74,5975.74,5975.74,27004,589,3413,
2004-12-15_11:14,5976.77,5976.77,5976.77,5976.77,19140,438,3140,
2004-12-15_11:15,5980.24,5980.24,5980.24,5980.24,17093,373,2764,
2004-12-15_11:16,5979.50,5979.50,5979.50,5979.50,14598,321,2450,
2004-12-15_11:17,5977.76,5977.76,5977.76,5977.76,17614,398,2669,
2004-12-15_11:18,5974.81,5974.81,5974.81,5974.81,12609,277,2220,
2004-12-15_11:19,5973.40,5973.40,5973.40,5973.40,15344,360,2153,
2004-12-15_11:20,5976.09,5976.09,5976.09,5976.09,14273,333,2137,
2004-12-15_11:21,5976.17,5976.17,5976.17,5976.17,13814,301,2360,
2004-12-15_11:22,5973.50,5973.50,5973.50,5973.50,14005,323,2156,
2004-12-15_11:23,5976.39,5976.39,5976.39,5976.39,16289,302,2082,
2004-12-15_11:24,5978.13,5978.13,5978.13,5978.13,14315,398,2403,
2004-12-15_11:25,5980.43,5980.43,5980.43,5980.43,15878,352,2589,
2004-12-15_11:26,5980.06,5980.06,5980.06,5980.06,12777,299,2121,
2004-12-15_11:27,5980.31,5980.31,5980.31,5980.31,11696,246,1961,
2004-12-15_11:28,5979.41,5979.41,5979.41,5979.41,12500,257,1779,
2004-12-15_11:29,5978.49,5978.49,5978.49,5978.49,11881,240,1862,
2004-12-15_11:30,5980.40,5980.40,5980.40,5980.40,11701,287,1840,
2004-12-15_11:31,5976.54,5976.54,5976.54,5976.54,9669,190,1611,
2004-12-15_11:32,5974.79,5974.79,5974.79,5974.79,9787,179,1668,
2004-12-15_11:33,5974.03,5974.03,5974.03,5974.03,10261,211,1790,
2004-12-15_11:34,5974.36,5974.36,5974.36,5974.36,11575,295,2064,
2004-12-15_11:35,5971.43,5971.43,5971.43,5971.43,11726,263,1797,
2004-12-15_11:36,5972.46,5972.46,5972.46,5972.46,11279,266,2000,
2004-12-15_11:37,5972.49,5972.49,5972.49,5972.49,7954,199,1571,
2004-12-15_11:38,5974.29,5974.29,5974.29,5974.29,10591,360,1794,
2004-12-15_11:39,5972.25,5972.25,5972.25,5972.25,10816,237,1615,
2004-12-15_11:40,5968.51,5968.51,5968.51,5968.51,10850,234,1811,
2004-12-15_11:41,5967.91,5967.91,5967.91,5967.91,12917,279,1822,
2004-12-15_11:42,5967.95,5967.95,5967.95,5967.95,9006,187,1618,
2004-12-15_11:43,5966.37,5966.37,5966.37,5966.37,8675,197,1580,
2004-12-15_11:44,5968.00,5968.00,5968.00,5968.00,14075,323,1878,
2004-12-15_11:45,5967.35,5967.35,5967.35,5967.35,12446,324,2065,
2004-12-15_11:46,5965.88,5965.88,5965.88,5965.88,8633,224,1588,
2004-12-15_11:47,5965.50,5965.50,5965.50,5965.50,8498,187,1571,
2004-12-15_11:48,5964.35,5964.35,5964.35,5964.35,9717,226,1438,
2004-12-15_11:49,5965.19,5965.19,5965.19,5965.19,8397,202,1422,
2004-12-15_11:50,5964.87,5964.87,5964.87,5964.87,11231,266,1556,
2004-12-15_11:51,5966.28,5966.28,5966.28,5966.28,8647,188,1462,
2004-12-15_11:52,5965.38,5965.38,5965.38,5965.38,6899,157,1260,
2004-12-15_11:53,5966.29,5966.29,5966.29,5966.29,8580,180,1286,
2004-12-15_11:54,5964.43,5964.43,5964.43,5964.43,8588,185,1479,
2004-12-15_11:55,5966.42,5966.42,5966.42,5966.42,8906,206,1292,
2004-12-15_11:56,5965.26,5965.26,5965.26,5965.26,11851,208,1637,
2004-12-15_11:57,5968.66,5968.66,5968.66,5968.66,9337,157,1354,
2004-12-15_11:58,5970.06,5970.06,5970.06,5970.06,7314,158,1287,
2004-12-15_11:59,5967.94,5967.94,5967.94,5967.94,7467,169,1386,
2004-12-15_12:00,5974.42,5974.42,5974.42,5974.42,9317,200,1504,
2004-12-15_12:01,5978.06,5978.06,5978.06,5978.06,9693,235,1649,
2004-12-15_12:02,5974.48,5974.48,5974.48,5974.48,8011,182,1450,
2004-12-15_12:03,5973.28,5973.28,5973.28,5973.28,9206,207,1426,
2004-12-15_12:04,5974.87,5974.87,5974.87,5974.87,7893,187,1549,
2004-12-15_12:05,5973.46,5973.46,5973.46,5973.46,7708,163,1320,
2004-12-15_12:06,5973.56,5973.56,5973.56,5973.56,8646,161,1457,
2004-12-15_12:07,5976.93,5976.93,5976.93,5976.93,7458,166,1427,
2004-12-15_12:08,5976.87,5976.87,5976.87,5976.87,10635,270,1754,
2004-12-15_12:09,5977.07,5977.07,5977.07,5977.07,9576,217,1382,
2004-12-15_12:10,5970.13,5970.13,5970.13,5970.13,7053,143,1332,
2004-12-15_12:11,5971.92,5971.92,5971.92,5971.92,6764,137,1288,
2004-12-15_12:12,5972.70,5972.70,5972.70,5972.70,8994,226,1423,
2004-12-15_12:13,5971.84,5971.84,5971.84,5971.84,9723,214,1495,
2004-12-15_12:14,5968.99,5968.99,5968.99,5968.99,9072,198,1452,
2004-12-15_12:15,5971.37,5971.37,5971.37,5971.37,13164,287,1855,
2004-12-15_12:16,5971.73,5971.73,5971.73,5971.73,8329,208,1414,
2004-12-15_12:17,5971.00,5971.00,5971.00,5971.00,7713,193,1587,
2004-12-15_12:18,5969.09,5969.09,5969.09,5969.09,7587,157,1315,
2004-12-15_12:19,5970.31,5970.31,5970.31,5970.31,8021,176,1624,
2004-12-15_12:20,5971.31,5971.31,5971.31,5971.31,7613,149,1402,
2004-12-15_12:21,5969.33,5969.33,5969.33,5969.33,5860,126,1329,
2004-12-15_12:22,5971.74,5971.74,5971.74,5971.74,5759,138,1284,
2004-12-15_12:23,5967.59,5967.59,5967.59,5967.59,6880,163,1286,
2004-12-15_12:24,5967.84,5967.84,5967.84,5967.84,5940,120,1216,
2004-12-15_12:25,5975.46,5975.46,5975.46,5975.46,7981,171,1475,
2004-12-15_12:26,5974.16,5974.16,5974.16,5974.16,7089,164,1375,
2004-12-15_12:27,5973.53,5973.53,5973.53,5973.53,9646,229,1545,
2004-12-15_12:28,5971.28,5971.28,5971.28,5971.28,10635,212,1729,
2004-12-15_12:29,5976.86,5976.86,5976.86,5976.86,8482,170,1536,
2004-12-15_12:30,5974.02,5974.02,5974.02,5974.02,8204,180,1557,
2004-12-15_12:31,5984.69,5984.69,5984.69,5984.69,18266,498,3146,
2004-12-15_12:32,5983.89,5983.89,5983.89,5983.89,29492,644,3940,
2004-12-15_12:33,5987.76,5987.76,5987.76,5987.76,28493,672,4358,
2004-12-15_12:34,5987.03,5987.03,5987.03,5987.03,22716,487,3480,
2004-12-15_12:35,5992.58,5992.58,5992.58,5992.58,27058,635,3815,
2004-12-15_12:36,5989.04,5989.04,5989.04,5989.04,21594,537,3655,
2004-12-15_12:37,5986.13,5986.13,5986.13,5986.13,18283,385,2930,
2004-12-15_12:38,5988.37,5988.37,5988.37,5988.37,16721,334,2531,
2004-12-15_12:39,5992.59,5992.59,5992.59,5992.59,18578,367,2992,
2004-12-15_12:40,5991.62,5991.62,5991.62,5991.62,22608,420,3252,
2004-12-15_12:41,6000.85,6000.85,6000.85,6000.85,20842,427,3545,
2004-12-15_12:42,6003.10,6003.10,6003.10,6003.10,22612,471,3339,
2004-12-15_12:43,5997.77,5997.77,5997.77,5997.77,19970,362,3012,
2004-12-15_12:44,5997.63,5997.63,5997.63,5997.63,24140,573,3821,
2004-12-15_12:45,6001.16,6001.16,6001.16,6001.16,25286,707,3966,
2004-12-15_12:46,5997.90,5997.90,5997.90,5997.90,27190,685,3696,
2004-12-15_12:47,6005.95,6005.95,6005.95,6005.95,25695,564,3802,
2004-12-15_12:48,6004.93,6004.93,6004.93,6004.93,17463,478,3086,
2004-12-15_12:49,6005.78,6005.78,6005.78,6005.78,20175,472,3069,
2004-12-15_12:50,6003.79,6003.79,6003.79,6003.79,20633,474,3134,
2004-12-15_12:51,6002.69,6002.69,6002.69,6002.69,19501,427,3066,
2004-12-15_12:52,6000.78,6000.78,6000.78,6000.78,17732,356,2721,
2004-12-15_12:53,5997.96,5997.96,5997.96,5997.96,18091,352,2587,
2004-12-15_12:54,5993.26,5993.26,5993.26,5993.26,14719,356,2587,
2004-12-15_12:55,5993.34,5993.34,5993.34,5993.34,12877,297,2525,
2004-12-15_12:56,5989.18,5989.18,5989.18,5989.18,14169,336,2411,
2004-12-15_12:57,5988.76,5988.76,5988.76,5988.76,12013,272,2260,
2004-12-15_12:58,5990.37,5990.37,5990.37,5990.37,13022,305,2336,
2004-12-15_12:59,5987.88,5987.88,5987.88,5987.88,14271,311,2417,
2004-12-15_13:00,5985.03,5985.03,5985.03,5985.03,11346,247,2196,
2004-12-15_13:01,5982.25,5982.25,5982.25,5982.25,11143,243,1998,
2004-12-15_13:02,5984.09,5984.09,5984.09,5984.09,11500,273,2192,
2004-12-15_13:03,5986.80,5986.80,5986.80,5986.80,13300,355,2067,
2004-12-15_13:04,5988.39,5988.39,5988.39,5988.39,14484,425,2774,
2004-12-15_13:05,5991.77,5991.77,5991.77,5991.77,22236,582,3532,
2004-12-15_13:06,5993.22,5993.22,5993.22,5993.22,16131,389,2539,
2004-12-15_13:07,5993.49,5993.49,5993.49,5993.49,16506,398,2421,
2004-12-15_13:08,5990.92,5990.92,5990.92,5990.92,16141,398,2404,
2004-12-15_13:09,5994.54,5994.54,5994.54,5994.54,13277,299,2119,
2004-12-15_13:10,5988.90,5988.90,5988.90,5988.90,14498,308,2181,
2004-12-15_13:11,5993.01,5993.01,5993.01,5993.01,15143,345,2523,
2004-12-15_13:12,5997.57,5997.57,5997.57,5997.57,16625,333,2525,
2004-12-15_13:13,6000.77,6000.77,6000.77,6000.77,18006,370,3014,
2004-12-15_13:14,6001.70,6001.70,6001.70,6001.70,18493,382,3133,
2004-12-15_13:15,5999.26,5999.26,5999.26,5999.26,19027,396,2745,
2004-12-15_13:16,5998.97,5998.97,5998.97,5998.97,22898,413,2788,
2004-12-15_13:17,5998.20,5998.20,5998.20,5998.20,20289,430,2982,
2004-12-15_13:18,5998.62,5998.62,5998.62,5998.62,22754,553,3175,
2004-12-15_13:19,6000.98,6000.98,6000.98,6000.98,21133,517,3329,
2004-12-15_13:20,6002.20,6002.20,6002.20,6002.20,26130,533,3136,
2004-12-15_13:21,6008.73,6008.73,6008.73,6008.73,32028,753,4780,
2004-12-15_13:22,6011.12,6011.12,6011.12,6011.12,49829,1417,7518,
2004-12-15_13:23,6009.59,6009.59,6009.59,6009.59,39757,893,5636,
2004-12-15_13:24,6007.83,6007.83,6007.83,6007.83,35466,927,5280,
2004-12-15_13:25,6008.96,6008.96,6008.96,6008.96,34549,797,5617,
2004-12-15_13:26,6008.96,6008.96,6008.96,6008.96,0,0,0,
2004-12-15_13:27,6008.96,6008.96,6008.96,6008.96,0,0,0,
2004-12-15_13:28,6008.96,6008.96,6008.96,6008.96,0,0,0,
2004-12-15_13:29,6008.96,6008.96,6008.96,6008.96,0,0,0,
2004-12-15_13:30,6002.58,6002.58,6002.58,6002.58,201954,4526,30087,
2004-12-16_09:01,6007.00,6007.00,6007.00,6007.00,138004,2408,19643,
2004-12-16_09:02,5995.83,5995.83,5995.83,5995.83,32478,627,5433,
2004-12-16_09:03,5996.10,5996.10,5996.10,5996.10,36172,729,5876,
2004-12-16_09:04,5990.59,5990.59,5990.59,5990.59,38557,721,5815,
2004-12-16_09:05,5994.21,5994.21,5994.21,5994.21,37109,753,5798,
2004-12-16_09:06,5995.89,5995.89,5995.89,5995.89,36175,770,6448,
2004-12-16_09:07,5996.63,5996.63,5996.63,5996.63,39452,833,6527,
2004-12-16_09:08,5997.98,5997.98,5997.98,5997.98,43120,853,6636,
2004-12-16_09:09,6001.45,6001.45,6001.45,6001.45,46265,1062,6619,
2004-12-16_09:10,6000.06,6000.06,6000.06,6000.06,41195,944,6354,
2004-12-16_09:11,6000.13,6000.13,6000.13,6000.13,40357,820,5856,
2004-12-16_09:12,6001.61,6001.61,6001.61,6001.61,30803,694,5113,
2004-12-16_09:13,6003.77,6003.77,6003.77,6003.77,29301,646,4653,
2004-12-16_09:14,6004.54,6004.54,6004.54,6004.54,24374,575,4483,
2004-12-16_09:15,6006.80,6006.80,6006.80,6006.80,27343,628,4566,
2004-12-16_09:16,6000.78,6000.78,6000.78,6000.78,31086,681,4936,
2004-12-16_09:17,6006.34,6006.34,6006.34,6006.34,42161,566,4239,
2004-12-16_09:18,6008.84,6008.84,6008.84,6008.84,29062,573,4737,
2004-12-16_09:19,6008.53,6008.53,6008.53,6008.53,31965,629,4438,
2004-12-16_09:20,6014.61,6014.61,6014.61,6014.61,36126,740,5393,
2004-12-16_09:21,6021.10,6021.10,6021.10,6021.10,38589,793,5677,
2004-12-16_09:22,6015.72,6015.72,6015.72,6015.72,38994,855,6250,
2004-12-16_09:23,6020.61,6020.61,6020.61,6020.61,39911,864,6178,
2004-12-16_09:24,6024.34,6024.34,6024.34,6024.34,39660,847,5721,
2004-12-16_09:25,6020.43,6020.43,6020.43,6020.43,34192,691,4827,
2004-12-16_09:26,6015.92,6015.92,6015.92,6015.92,33784,679,4846,
2004-12-16_09:27,6019.53,6019.53,6019.53,6019.53,34804,697,4919,
2004-12-16_09:28,6017.50,6017.50,6017.50,6017.50,24310,520,4104,
2004-12-16_09:29,6017.50,6017.50,6017.50,6017.50,22031,489,3734,
2004-12-16_09:30,6018.76,6018.76,6018.76,6018.76,23359,599,3673,
2004-12-16_09:31,6018.88,6018.88,6018.88,6018.88,24408,466,3694,
2004-12-16_09:32,6018.56,6018.56,6018.56,6018.56,20507,416,3203,
2004-12-16_09:33,6018.35,6018.35,6018.35,6018.35,19769,487,3321,
2004-12-16_09:34,6015.85,6015.85,6015.85,6015.85,20048,423,3129,
2004-12-16_09:35,6012.12,6012.12,6012.12,6012.12,15860,315,2842,
2004-12-16_09:36,6009.54,6009.54,6009.54,6009.54,16424,337,2958,
2004-12-16_09:37,6006.50,6006.50,6006.50,6006.50,21403,489,3244,
2004-12-16_09:38,6006.76,6006.76,6006.76,6006.76,20333,503,3102,
2004-12-16_09:39,6006.16,6006.16,6006.16,6006.16,22688,521,3528,
2004-12-16_09:40,6006.44,6006.44,6006.44,6006.44,19028,377,2891,
2004-12-16_09:41,6006.87,6006.87,6006.87,6006.87,15687,324,2807,
2004-12-16_09:42,6005.95,6005.95,6005.95,6005.95,15910,324,2727,
2004-12-16_09:43,6005.38,6005.38,6005.38,6005.38,16189,329,2678,
2004-12-16_09:44,6004.33,6004.33,6004.33,6004.33,17422,264,2381,
2004-12-16_09:45,6002.43,6002.43,6002.43,6002.43,13483,311,2403,
2004-12-16_09:46,6003.02,6003.02,6003.02,6003.02,14377,302,2343,
2004-12-16_09:47,6000.66,6000.66,6000.66,6000.66,14091,315,2297,
2004-12-16_09:48,5999.48,5999.48,5999.48,5999.48,17049,372,2518,
2004-12-16_09:49,5996.59,5996.59,5996.59,5996.59,13484,258,2385,
2004-12-16_09:50,5996.09,5996.09,5996.09,5996.09,13094,278,2363,
2004-12-16_09:51,6003.25,6003.25,6003.25,6003.25,12266,253,2251,
2004-12-16_09:52,5999.20,5999.20,5999.20,5999.20,13555,272,2199,
2004-12-16_09:53,5994.71,5994.71,5994.71,5994.71,11556,254,2113,
2004-12-16_09:54,5996.12,5996.12,5996.12,5996.12,11183,254,1973,
2004-12-16_09:55,5997.05,5997.05,5997.05,5997.05,10432,234,1787,
2004-12-16_09:56,6001.89,6001.89,6001.89,6001.89,10318,254,1730,
2004-12-16_09:57,5999.70,5999.70,5999.70,5999.70,10129,201,1753,
2004-12-16_09:58,6001.04,6001.04,6001.04,6001.04,8959,170,1572,
2004-12-16_09:59,6000.54,6000.54,6000.54,6000.54,13742,286,2191,
2004-12-16_10:00,5996.18,5996.18,5996.18,5996.18,13306,257,1909,
2004-12-16_10:01,5999.69,5999.69,5999.69,5999.69,14531,309,2355,
2004-12-16_10:02,6001.69,6001.69,6001.69,6001.69,12737,255,2117,
2004-12-16_10:03,6002.27,6002.27,6002.27,6002.27,12245,333,2184,
2004-12-16_10:04,6004.05,6004.05,6004.05,6004.05,10998,231,1928,
2004-12-16_10:05,6004.29,6004.29,6004.29,6004.29,8938,186,1623,
2004-12-16_10:06,6008.15,6008.15,6008.15,6008.15,12199,261,1891,
2004-12-16_10:07,6007.41,6007.41,6007.41,6007.41,13678,296,2135,
2004-12-16_10:08,6007.19,6007.19,6007.19,6007.19,13484,309,2302,
2004-12-16_10:09,6007.30,6007.30,6007.30,6007.30,12509,243,1847,
2004-12-16_10:10,6005.96,6005.96,6005.96,6005.96,11713,240,1953,
2004-12-16_10:11,6007.78,6007.78,6007.78,6007.78,12556,234,1798,
2004-12-16_10:12,6006.37,6006.37,6006.37,6006.37,11616,224,1670,
2004-12-16_10:13,6004.93,6004.93,6004.93,6004.93,16069,295,2191,
2004-12-16_10:14,6005.80,6005.80,6005.80,6005.80,11861,212,1616,
2004-12-16_10:15,6006.26,6006.26,6006.26,6006.26,12617,289,1817,
2004-12-16_10:16,6005.86,6005.86,6005.86,6005.86,8863,205,1524,
2004-12-16_10:17,6004.29,6004.29,6004.29,6004.29,14462,285,2099,
2004-12-16_10:18,6004.82,6004.82,6004.82,6004.82,12883,228,2024,
2004-12-16_10:19,6004.83,6004.83,6004.83,6004.83,9388,187,1604,
2004-12-16_10:20,6003.40,6003.40,6003.40,6003.40,11775,258,1833,
2004-12-16_10:21,6004.49,6004.49,6004.49,6004.49,11344,236,1890,
2004-12-16_10:22,6002.17,6002.17,6002.17,6002.17,10447,208,1742,
2004-12-16_10:23,6000.66,6000.66,6000.66,6000.66,9584,268,1729,
2004-12-16_10:24,6002.72,6002.72,6002.72,6002.72,8060,185,1492,
2004-12-16_10:25,6002.80,6002.80,6002.80,6002.80,8673,202,1473,
2004-12-16_10:26,6002.33,6002.33,6002.33,6002.33,7945,173,1378,
2004-12-16_10:27,5997.89,5997.89,5997.89,5997.89,9153,231,1478,
2004-12-16_10:28,6000.13,6000.13,6000.13,6000.13,10838,228,1618,
2004-12-16_10:29,6002.13,6002.13,6002.13,6002.13,11313,228,1811,
2004-12-16_10:30,6002.64,6002.64,6002.64,6002.64,8334,215,1527,
2004-12-16_10:31,6003.01,6003.01,6003.01,6003.01,9809,202,1612,
2004-12-16_10:32,5999.45,5999.45,5999.45,5999.45,8674,170,1500,
2004-12-16_10:33,6001.03,6001.03,6001.03,6001.03,9479,199,1519,
2004-12-16_10:34,6000.03,6000.03,6000.03,6000.03,9842,242,1709,
2004-12-16_10:35,5999.07,5999.07,5999.07,5999.07,8995,167,1545,
2004-12-16_10:36,5999.10,5999.10,5999.10,5999.10,9379,205,1497,
2004-12-16_10:37,5998.14,5998.14,5998.14,5998.14,8411,183,1412,
2004-12-16_10:38,6000.80,6000.80,6000.80,6000.80,8401,189,1397,
2004-12-16_10:39,6001.33,6001.33,6001.33,6001.33,7957,221,1346,
2004-12-16_10:40,5999.19,5999.19,5999.19,5999.19,8242,199,1319,
2004-12-16_10:41,5999.51,5999.51,5999.51,5999.51,8001,198,1320,
2004-12-16_10:42,5996.85,5996.85,5996.85,5996.85,9638,225,1526,
2004-12-16_10:43,5997.31,5997.31,5997.31,5997.31,8464,185,1388,
2004-12-16_10:44,6001.28,6001.28,6001.28,6001.28,8691,171,1520,
2004-12-16_10:45,5999.30,5999.30,5999.30,5999.30,7627,160,1387,
2004-12-16_10:46,6000.26,6000.26,6000.26,6000.26,7031,173,1202,
2004-12-16_10:47,6001.93,6001.93,6001.93,6001.93,8422,180,1116,
2004-12-16_10:48,6001.41,6001.41,6001.41,6001.41,9114,141,1190,
2004-12-16_10:49,6002.21,6002.21,6002.21,6002.21,12783,273,1470,
2004-12-16_10:50,6000.69,6000.69,6000.69,6000.69,8798,193,1321,
2004-12-16_10:51,6002.34,6002.34,6002.34,6002.34,5610,121,970,
2004-12-16_10:52,6000.26,6000.26,6000.26,6000.26,6706,127,1173,
2004-12-16_10:53,6001.02,6001.02,6001.02,6001.02,7835,157,1293,
2004-12-16_10:54,6000.68,6000.68,6000.68,6000.68,6947,160,1059,
2004-12-16_10:55,6001.87,6001.87,6001.87,6001.87,6374,153,1089,
2004-12-16_10:56,6003.13,6003.13,6003.13,6003.13,5425,119,1010,
2004-12-16_10:57,6003.19,6003.19,6003.19,6003.19,7386,134,1251,
2004-12-16_10:58,6007.95,6007.95,6007.95,6007.95,5774,119,973,
2004-12-16_10:59,6004.37,6004.37,6004.37,6004.37,6641,156,1208,
2004-12-16_11:00,6004.08,6004.08,6004.08,6004.08,7907,183,1275,
2004-12-16_11:01,6005.25,6005.25,6005.25,6005.25,7549,175,1074,
2004-12-16_11:02,6008.27,6008.27,6008.27,6008.27,8227,182,1189,
2004-12-16_11:03,6003.75,6003.75,6003.75,6003.75,9226,189,1334,
2004-12-16_11:04,6004.28,6004.28,6004.28,6004.28,11447,214,1597,
2004-12-16_11:05,6004.95,6004.95,6004.95,6004.95,8465,164,1228,
2004-12-16_11:06,6005.12,6005.12,6005.12,6005.12,11205,253,1589,
2004-12-16_11:07,6008.14,6008.14,6008.14,6008.14,11477,277,1760,
2004-12-16_11:08,6012.40,6012.40,6012.40,6012.40,9183,205,1771,
2004-12-16_11:09,6013.14,6013.14,6013.14,6013.14,10190,224,1710,
2004-12-16_11:10,6007.75,6007.75,6007.75,6007.75,11259,258,1882,
2004-12-16_11:11,6010.00,6010.00,6010.00,6010.00,11211,199,1822,
2004-12-16_11:12,6011.52,6011.52,6011.52,6011.52,12923,257,1906,
2004-12-16_11:13,6011.12,6011.12,6011.12,6011.12,13928,283,2028,
2004-12-16_11:14,6011.52,6011.52,6011.52,6011.52,11246,214,1718,
2004-12-16_11:15,6012.45,6012.45,6012.45,6012.45,13069,245,1771,
2004-12-16_11:16,6013.78,6013.78,6013.78,6013.78,12547,219,1867,
2004-12-16_11:17,6012.53,6012.53,6012.53,6012.53,12437,206,1612,
2004-12-16_11:18,6015.25,6015.25,6015.25,6015.25,10527,170,1638,
2004-12-16_11:19,6012.64,6012.64,6012.64,6012.64,9999,226,1760,
2004-12-16_11:20,6013.62,6013.62,6013.62,6013.62,10152,211,1698,
2004-12-16_11:21,6016.30,6016.30,6016.30,6016.30,10143,220,1801,
2004-12-16_11:22,6011.40,6011.40,6011.40,6011.40,10619,227,1743,
2004-12-16_11:23,6016.33,6016.33,6016.33,6016.33,12232,272,1937,
2004-12-16_11:24,6014.52,6014.52,6014.52,6014.52,11475,269,1892,
2004-12-16_11:25,6015.42,6015.42,6015.42,6015.42,16237,347,2257,
2004-12-16_11:26,6013.93,6013.93,6013.93,6013.93,17032,387,2475,
2004-12-16_11:27,6013.74,6013.74,6013.74,6013.74,14499,297,2217,
2004-12-16_11:28,6015.51,6015.51,6015.51,6015.51,13933,284,2008,
2004-12-16_11:29,6016.52,6016.52,6016.52,6016.52,9773,195,1753,
2004-12-16_11:30,6015.04,6015.04,6015.04,6015.04,9327,203,1510,
2004-12-16_11:31,6014.56,6014.56,6014.56,6014.56,10508,254,1616,
2004-12-16_11:32,6014.62,6014.62,6014.62,6014.62,7839,166,1288,
2004-12-16_11:33,6014.13,6014.13,6014.13,6014.13,8541,171,1403,
2004-12-16_11:34,6013.17,6013.17,6013.17,6013.17,8323,192,1430,
2004-12-16_11:35,6015.82,6015.82,6015.82,6015.82,6377,130,1123,
2004-12-16_11:36,6011.04,6011.04,6011.04,6011.04,9608,225,1603,
2004-12-16_11:37,6012.09,6012.09,6012.09,6012.09,7840,156,1257,
2004-12-16_11:38,6008.12,6008.12,6008.12,6008.12,9447,183,1504,
2004-12-16_11:39,6009.31,6009.31,6009.31,6009.31,6659,149,1224,
2004-12-16_11:40,6008.37,6008.37,6008.37,6008.37,7833,162,1339,
2004-12-16_11:41,6014.13,6014.13,6014.13,6014.13,8032,178,1339,
2004-12-16_11:42,6012.10,6012.10,6012.10,6012.10,10292,400,1580,
2004-12-16_11:43,6012.08,6012.08,6012.08,6012.08,10173,268,1603,
2004-12-16_11:44,6013.76,6013.76,6013.76,6013.76,11890,280,1737,
2004-12-16_11:45,6012.39,6012.39,6012.39,6012.39,9658,177,1372,
2004-12-16_11:46,6013.33,6013.33,6013.33,6013.33,10504,166,1332,
2004-12-16_11:47,6013.07,6013.07,6013.07,6013.07,8501,242,1665,
2004-12-16_11:48,6015.44,6015.44,6015.44,6015.44,7073,170,1381,
2004-12-16_11:49,6012.61,6012.61,6012.61,6012.61,8941,193,1428,
2004-12-16_11:50,6014.30,6014.30,6014.30,6014.30,7408,163,1264,
2004-12-16_11:51,6013.27,6013.27,6013.27,6013.27,7511,170,1457,
2004-12-16_11:52,6013.50,6013.50,6013.50,6013.50,7863,198,1302,
2004-12-16_11:53,6014.30,6014.30,6014.30,6014.30,6572,189,1337,
2004-12-16_11:54,6017.91,6017.91,6017.91,6017.91,6207,160,1294,
2004-12-16_11:55,6020.99,6020.99,6020.99,6020.99,6767,205,1543,
2004-12-16_11:56,6017.97,6017.97,6017.97,6017.97,8094,202,1497,
2004-12-16_11:57,6019.96,6019.96,6019.96,6019.96,7005,145,1320,
2004-12-16_11:58,6015.99,6015.99,6015.99,6015.99,6731,161,1336,
2004-12-16_11:59,6017.92,6017.92,6017.92,6017.92,6650,156,1268,
2004-12-16_12:00,6019.80,6019.80,6019.80,6019.80,7547,185,1444,
2004-12-16_12:01,6018.85,6018.85,6018.85,6018.85,7165,148,1269,
2004-12-16_12:02,6021.88,6021.88,6021.88,6021.88,6930,187,1511,
2004-12-16_12:03,6020.02,6020.02,6020.02,6020.02,9567,234,1643,
2004-12-16_12:04,6021.22,6021.22,6021.22,6021.22,8349,198,1623,
2004-12-16_12:05,6017.11,6017.11,6017.11,6017.11,9715,259,1701,
2004-12-16_12:06,6019.45,6019.45,6019.45,6019.45,11028,253,1868,
2004-12-16_12:07,6022.85,6022.85,6022.85,6022.85,10618,248,1783,
2004-12-16_12:08,6022.92,6022.92,6022.92,6022.92,9254,222,1639,
2004-12-16_12:09,6023.43,6023.43,6023.43,6023.43,13099,291,1846,
2004-12-16_12:10,6020.65,6020.65,6020.65,6020.65,9838,197,1508,
2004-12-16_12:11,6020.94,6020.94,6020.94,6020.94,8921,215,1558,
2004-12-16_12:12,6022.40,6022.40,6022.40,6022.40,10300,296,1720,
2004-12-16_12:13,6020.55,6020.55,6020.55,6020.55,10440,283,1858,
2004-12-16_12:14,6020.89,6020.89,6020.89,6020.89,9432,242,1784,
2004-12-16_12:15,6023.47,6023.47,6023.47,6023.47,8786,222,1744,
2004-12-16_12:16,6025.37,6025.37,6025.37,6025.37,8964,215,1527,
2004-12-16_12:17,6025.46,6025.46,6025.46,6025.46,8046,182,1435,
2004-12-16_12:18,6024.56,6024.56,6024.56,6024.56,8871,220,1504,
2004-12-16_12:19,6024.16,6024.16,6024.16,6024.16,9578,218,1718,
2004-12-16_12:20,6025.40,6025.40,6025.40,6025.40,7846,196,1448,
2004-12-16_12:21,6021.79,6021.79,6021.79,6021.79,7574,171,1553,
2004-12-16_12:22,6021.17,6021.17,6021.17,6021.17,7225,172,1485,
2004-12-16_12:23,6022.89,6022.89,6022.89,6022.89,9122,225,1581,
2004-12-16_12:24,6018.61,6018.61,6018.61,6018.61,8962,219,1690,
2004-12-16_12:25,6023.93,6023.93,6023.93,6023.93,8583,196,1598,
2004-12-16_12:26,6021.38,6021.38,6021.38,6021.38,9375,209,1730,
2004-12-16_12:27,6021.74,6021.74,6021.74,6021.74,9568,269,1714,
2004-12-16_12:28,6021.35,6021.35,6021.35,6021.35,9815,189,1632,
2004-12-16_12:29,6018.72,6018.72,6018.72,6018.72,8755,202,1585,
2004-12-16_12:30,6016.91,6016.91,6016.91,6016.91,11767,265,1821,
2004-12-16_12:31,6017.61,6017.61,6017.61,6017.61,13472,302,1890,
2004-12-16_12:32,6016.66,6016.66,6016.66,6016.66,11345,255,2013,
2004-12-16_12:33,6015.96,6015.96,6015.96,6015.96,13992,257,2286,
2004-12-16_12:34,6013.20,6013.20,6013.20,6013.20,12496,261,2267,
2004-12-16_12:35,6014.95,6014.95,6014.95,6014.95,17240,349,2592,
2004-12-16_12:36,6010.83,6010.83,6010.83,6010.83,20464,411,3040,
2004-12-16_12:37,6010.63,6010.63,6010.63,6010.63,17161,364,2856,
2004-12-16_12:38,6007.21,6007.21,6007.21,6007.21,17636,376,2967,
2004-12-16_12:39,6008.01,6008.01,6008.01,6008.01,16564,365,3093,
2004-12-16_12:40,6004.32,6004.32,6004.32,6004.32,16304,336,2791,
2004-12-16_12:41,6004.58,6004.58,6004.58,6004.58,13141,319,2546,
2004-12-16_12:42,6004.76,6004.76,6004.76,6004.76,11641,268,2161,
2004-12-16_12:43,6006.51,6006.51,6006.51,6006.51,13651,265,2007,
2004-12-16_12:44,6005.56,6005.56,6005.56,6005.56,9598,197,1798,
2004-12-16_12:45,6008.75,6008.75,6008.75,6008.75,8238,169,1587,
2004-12-16_12:46,6013.93,6013.93,6013.93,6013.93,7571,165,1486,
2004-12-16_12:47,6012.32,6012.32,6012.32,6012.32,6664,137,1339,
2004-12-16_12:48,6015.56,6015.56,6015.56,6015.56,12797,250,1853,
2004-12-16_12:49,6013.08,6013.08,6013.08,6013.08,12446,279,1940,
2004-12-16_12:50,6013.31,6013.31,6013.31,6013.31,7466,178,1526,
2004-12-16_12:51,6018.08,6018.08,6018.08,6018.08,8095,161,1472,
2004-12-16_12:52,6015.31,6015.31,6015.31,6015.31,8265,165,1318,
2004-12-16_12:53,6009.12,6009.12,6009.12,6009.12,6208,131,1247,
2004-12-16_12:54,6011.58,6011.58,6011.58,6011.58,7248,162,1345,
2004-12-16_12:55,6009.93,6009.93,6009.93,6009.93,6520,146,1246,
2004-12-16_12:56,6009.91,6009.91,6009.91,6009.91,8836,207,1455,
2004-12-16_12:57,6015.27,6015.27,6015.27,6015.27,7577,162,1312,
2004-12-16_12:58,6010.36,6010.36,6010.36,6010.36,8303,172,1413,
2004-12-16_12:59,6015.19,6015.19,6015.19,6015.19,5724,136,1339,
2004-12-16_13:00,6015.32,6015.32,6015.32,6015.32,7708,165,1473,
2004-12-16_13:01,6013.96,6013.96,6013.96,6013.96,8105,176,1551,
2004-12-16_13:02,6014.99,6014.99,6014.99,6014.99,10036,249,1596,
2004-12-16_13:03,6017.86,6017.86,6017.86,6017.86,7762,186,1420,
2004-12-16_13:04,6017.49,6017.49,6017.49,6017.49,7816,191,1417,
2004-12-16_13:05,6017.57,6017.57,6017.57,6017.57,10947,248,1814,
2004-12-16_13:06,6015.51,6015.51,6015.51,6015.51,9448,202,1750,
2004-12-16_13:07,6016.53,6016.53,6016.53,6016.53,11902,232,1881,
2004-12-16_13:08,6018.26,6018.26,6018.26,6018.26,14520,283,2033,
2004-12-16_13:09,6017.08,6017.08,6017.08,6017.08,12726,292,2144,
2004-12-16_13:10,6019.20,6019.20,6019.20,6019.20,10557,268,1996,
2004-12-16_13:11,6016.84,6016.84,6016.84,6016.84,11367,235,1897,
2004-12-16_13:12,6020.72,6020.72,6020.72,6020.72,12548,272,2316,
2004-12-16_13:13,6019.02,6019.02,6019.02,6019.02,15142,287,2048,
2004-12-16_13:14,6020.09,6020.09,6020.09,6020.09,11961,273,2223,
2004-12-16_13:15,6020.71,6020.71,6020.71,6020.71,11816,253,2044,
2004-12-16_13:16,6019.68,6019.68,6019.68,6019.68,13880,292,2461,
2004-12-16_13:17,6022.56,6022.56,6022.56,6022.56,15091,310,2520,
2004-12-16_13:18,6021.26,6021.26,6021.26,6021.26,14360,314,2568,
2004-12-16_13:19,6018.59,6018.59,6018.59,6018.59,12496,271,2431,
2004-12-16_13:20,6023.56,6023.56,6023.56,6023.56,14389,347,2906,
2004-12-16_13:21,6019.10,6019.10,6019.10,6019.10,17652,434,3017,
2004-12-16_13:22,6019.93,6019.93,6019.93,6019.93,18683,369,3289,
2004-12-16_13:23,6021.78,6021.78,6021.78,6021.78,22080,434,3588,
2004-12-16_13:24,6017.80,6017.80,6017.80,6017.80,20159,418,3706,
2004-12-16_13:25,6023.37,6023.37,6023.37,6023.37,28433,528,4720,
2004-12-16_13:26,6023.37,6023.37,6023.37,6023.37,0,0,0,
2004-12-16_13:27,6023.37,6023.37,6023.37,6023.37,0,0,0,
2004-12-16_13:28,6023.37,6023.37,6023.37,6023.37,0,0,0,
2004-12-16_13:29,6023.37,6023.37,6023.37,6023.37,0,0,0,
2004-12-16_13:30,6019.23,6019.23,6019.23,6019.23,195069,4470,31282,
2004-12-17_09:01,6019.80,6019.80,6019.80,6019.80,128424,2041,13315,
2004-12-17_09:02,6017.68,6017.68,6017.68,6017.68,23451,453,3900,
2004-12-17_09:03,6021.71,6021.71,6021.71,6021.71,26906,505,4331,
2004-12-17_09:04,6020.03,6020.03,6020.03,6020.03,32538,777,4629,
2004-12-17_09:05,6023.28,6023.28,6023.28,6023.28,29190,542,4390,
2004-12-17_09:06,6024.55,6024.55,6024.55,6024.55,26806,538,4503,
2004-12-17_09:07,6022.37,6022.37,6022.37,6022.37,29369,577,4371,
2004-12-17_09:08,6022.39,6022.39,6022.39,6022.39,31854,571,4485,
2004-12-17_09:09,6025.23,6025.23,6025.23,6025.23,29954,616,4332,
2004-12-17_09:10,6023.13,6023.13,6023.13,6023.13,26065,431,3729,
2004-12-17_09:11,6024.54,6024.54,6024.54,6024.54,24181,431,3785,
2004-12-17_09:12,6024.76,6024.76,6024.76,6024.76,20252,433,3496,
2004-12-17_09:13,6025.17,6025.17,6025.17,6025.17,20974,506,3570,
2004-12-17_09:14,6028.75,6028.75,6028.75,6028.75,19621,395,3080,
2004-12-17_09:15,6024.67,6024.67,6024.67,6024.67,19523,397,3166,
2004-12-17_09:16,6023.94,6023.94,6023.94,6023.94,20483,391,3254,
2004-12-17_09:17,6023.18,6023.18,6023.18,6023.18,19760,388,3253,
2004-12-17_09:18,6022.46,6022.46,6022.46,6022.46,22146,454,3276,
2004-12-17_09:19,6022.64,6022.64,6022.64,6022.64,17658,396,3172,
2004-12-17_09:20,6019.41,6019.41,6019.41,6019.41,19089,357,2847,
2004-12-17_09:21,6014.31,6014.31,6014.31,6014.31,23235,462,3474,
2004-12-17_09:22,6011.04,6011.04,6011.04,6011.04,19374,412,3162,
2004-12-17_09:23,6010.08,6010.08,6010.08,6010.08,24546,481,3740,
2004-12-17_09:24,6011.76,6011.76,6011.76,6011.76,18324,421,3336,
2004-12-17_09:25,6002.66,6002.66,6002.66,6002.66,21563,434,3705,
2004-12-17_09:26,6002.41,6002.41,6002.41,6002.41,21567,420,3440,
2004-12-17_09:27,6002.97,6002.97,6002.97,6002.97,22253,435,3673,
2004-12-17_09:28,6005.08,6005.08,6005.08,6005.08,18960,390,3459,
2004-12-17_09:29,6005.42,6005.42,6005.42,6005.42,17639,343,3103,
2004-12-17_09:30,6003.14,6003.14,6003.14,6003.14,15903,309,2634,
2004-12-17_09:31,6006.28,6006.28,6006.28,6006.28,21730,383,3200,
2004-12-17_09:32,6003.77,6003.77,6003.77,6003.77,14919,318,2539,
2004-12-17_09:33,6007.02,6007.02,6007.02,6007.02,19297,388,2724,
2004-12-17_09:34,6005.33,6005.33,6005.33,6005.33,17667,375,2830,
2004-12-17_09:35,6014.38,6014.38,6014.38,6014.38,17697,372,2742,
2004-12-17_09:36,6013.43,6013.43,6013.43,6013.43,14792,311,2460,
2004-12-17_09:37,6009.93,6009.93,6009.93,6009.93,15465,278,2432,
2004-12-17_09:38,6012.44,6012.44,6012.44,6012.44,14758,265,2252,
2004-12-17_09:39,6007.48,6007.48,6007.48,6007.48,14392,265,2244,
2004-12-17_09:40,6009.23,6009.23,6009.23,6009.23,15189,247,2069,
2004-12-17_09:41,6012.35,6012.35,6012.35,6012.35,18957,289,2248,
2004-12-17_09:42,6019.66,6019.66,6019.66,6019.66,17620,324,2868,
2004-12-17_09:43,6015.56,6015.56,6015.56,6015.56,22817,384,3226,
2004-12-17_09:44,6020.16,6020.16,6020.16,6020.16,20454,353,3134,
2004-12-17_09:45,6018.87,6018.87,6018.87,6018.87,17807,320,2788,
2004-12-17_09:46,6018.25,6018.25,6018.25,6018.25,15163,302,2472,
2004-12-17_09:47,6018.19,6018.19,6018.19,6018.19,13147,261,2211,
2004-12-17_09:48,6018.76,6018.76,6018.76,6018.76,12030,228,2061,
2004-12-17_09:49,6017.03,6017.03,6017.03,6017.03,9404,185,1780,
2004-12-17_09:50,6017.46,6017.46,6017.46,6017.46,8867,173,1626,
2004-12-17_09:51,6017.90,6017.90,6017.90,6017.90,12034,239,1925,
2004-12-17_09:52,6013.50,6013.50,6013.50,6013.50,10198,190,1799,
2004-12-17_09:53,6014.90,6014.90,6014.90,6014.90,10064,188,1627,
2004-12-17_09:54,6014.26,6014.26,6014.26,6014.26,9557,160,1587,
2004-12-17_09:55,6011.64,6011.64,6011.64,6011.64,11338,180,1697,
2004-12-17_09:56,6015.05,6015.05,6015.05,6015.05,12595,230,1640,
2004-12-17_09:57,6014.36,6014.36,6014.36,6014.36,11451,180,1619,
2004-12-17_09:58,6014.22,6014.22,6014.22,6014.22,9155,176,1500,
2004-12-17_09:59,6009.13,6009.13,6009.13,6009.13,8608,179,1578,
2004-12-17_10:00,6006.98,6006.98,6006.98,6006.98,9622,199,1506,
2004-12-17_10:01,6008.85,6008.85,6008.85,6008.85,9254,176,1482,
2004-12-17_10:02,6003.84,6003.84,6003.84,6003.84,7224,128,1397,
2004-12-17_10:03,6006.13,6006.13,6006.13,6006.13,10612,271,1811,
2004-12-17_10:04,6006.30,6006.30,6006.30,6006.30,12685,205,1663,
2004-12-17_10:05,6006.72,6006.72,6006.72,6006.72,11134,175,1683,
2004-12-17_10:06,6008.15,6008.15,6008.15,6008.15,10049,187,1622,
2004-12-17_10:07,6006.34,6006.34,6006.34,6006.34,11574,222,1709,
2004-12-17_10:08,6010.81,6010.81,6010.81,6010.81,9605,184,1540,
2004-12-17_10:09,6009.36,6009.36,6009.36,6009.36,7888,149,1402,
2004-12-17_10:10,6010.32,6010.32,6010.32,6010.32,9226,209,1561,
2004-12-17_10:11,6006.47,6006.47,6006.47,6006.47,10182,221,1615,
2004-12-17_10:12,6010.10,6010.10,6010.10,6010.10,9418,190,1595,
2004-12-17_10:13,6009.68,6009.68,6009.68,6009.68,8156,170,1465,
2004-12-17_10:14,6009.35,6009.35,6009.35,6009.35,7609,154,1439,
2004-12-17_10:15,6009.06,6009.06,6009.06,6009.06,8388,152,1391,
2004-12-17_10:16,6009.92,6009.92,6009.92,6009.92,6874,124,1335,
2004-12-17_10:17,6008.14,6008.14,6008.14,6008.14,8222,141,1278,
2004-12-17_10:18,6008.87,6008.87,6008.87,6008.87,7395,133,1208,
2004-12-17_10:19,6010.53,6010.53,6010.53,6010.53,9596,166,1571,
2004-12-17_10:20,6007.96,6007.96,6007.96,6007.96,10125,153,1635,
2004-12-17_10:21,6008.30,6008.30,6008.30,6008.30,8182,141,1230,
2004-12-17_10:22,6009.78,6009.78,6009.78,6009.78,7529,114,1209,
2004-12-17_10:23,6009.97,6009.97,6009.97,6009.97,7960,139,1369,
2004-12-17_10:24,6011.69,6011.69,6011.69,6011.69,11645,205,1576,
2004-12-17_10:25,6008.87,6008.87,6008.87,6008.87,7222,128,1359,
2004-12-17_10:26,6012.35,6012.35,6012.35,6012.35,7727,131,1378,
2004-12-17_10:27,6008.43,6008.43,6008.43,6008.43,10471,138,1515,
2004-12-17_10:28,6010.82,6010.82,6010.82,6010.82,7671,130,1376,
2004-12-17_10:29,6011.08,6011.08,6011.08,6011.08,6295,110,1074,
2004-12-17_10:30,6009.66,6009.66,6009.66,6009.66,9290,178,1299,
2004-12-17_10:31,6009.89,6009.89,6009.89,6009.89,10224,179,1373,
2004-12-17_10:32,6009.07,6009.07,6009.07,6009.07,9828,160,1233,
2004-12-17_10:33,6012.88,6012.88,6012.88,6012.88,11460,173,1436,
2004-12-17_10:34,6008.90,6008.90,6008.90,6008.90,9277,163,1503,
2004-12-17_10:35,6010.63,6010.63,6010.63,6010.63,11136,199,1713,
2004-12-17_10:36,6012.83,6012.83,6012.83,6012.83,8783,181,1476,
2004-12-17_10:37,6012.39,6012.39,6012.39,6012.39,10122,203,1719,
2004-12-17_10:38,6011.88,6011.88,6011.88,6011.88,8052,153,1549,
2004-12-17_10:39,6014.04,6014.04,6014.04,6014.04,8495,231,1435,
2004-12-17_10:40,6011.03,6011.03,6011.03,6011.03,10122,228,1542,
2004-12-17_10:41,6015.75,6015.75,6015.75,6015.75,8492,206,1404,
2004-12-17_10:42,6016.13,6016.13,6016.13,6016.13,10145,196,1614,
2004-12-17_10:43,6016.74,6016.74,6016.74,6016.74,7178,141,1280,
2004-12-17_10:44,6017.25,6017.25,6017.25,6017.25,7531,155,1243,
2004-12-17_10:45,6018.01,6018.01,6018.01,6018.01,8591,186,1520,
2004-12-17_10:46,6020.36,6020.36,6020.36,6020.36,7959,158,1365,
2004-12-17_10:47,6015.16,6015.16,6015.16,6015.16,7317,173,1371,
2004-12-17_10:48,6017.78,6017.78,6017.78,6017.78,9169,193,1533,
2004-12-17_10:49,6015.22,6015.22,6015.22,6015.22,10955,249,1772,
2004-12-17_10:50,6015.51,6015.51,6015.51,6015.51,12191,181,1543,
2004-12-17_10:51,6017.97,6017.97,6017.97,6017.97,11227,191,1482,
2004-12-17_10:52,6017.93,6017.93,6017.93,6017.93,11739,234,1662,
2004-12-17_10:53,6015.14,6015.14,6015.14,6015.14,11387,198,1560,
2004-12-17_10:54,6016.61,6016.61,6016.61,6016.61,10192,177,1555,
2004-12-17_10:55,6016.59,6016.59,6016.59,6016.59,11673,214,1578,
2004-12-17_10:56,6016.48,6016.48,6016.48,6016.48,14255,234,1806,
2004-12-17_10:57,6016.44,6016.44,6016.44,6016.44,13082,182,1570,
2004-12-17_10:58,6016.78,6016.78,6016.78,6016.78,10068,180,1590,
2004-12-17_10:59,6018.32,6018.32,6018.32,6018.32,11722,199,1683,
2004-12-17_11:00,6015.14,6015.14,6015.14,6015.14,13865,211,1726,
2004-12-17_11:01,6015.71,6015.71,6015.71,6015.71,11841,177,1660,
2004-12-17_11:02,6014.93,6014.93,6014.93,6014.93,10432,177,1618,
2004-12-17_11:03,6011.02,6011.02,6011.02,6011.02,9010,140,1403,
2004-12-17_11:04,6014.18,6014.18,6014.18,6014.18,7409,129,1221,
2004-12-17_11:05,6013.67,6013.67,6013.67,6013.67,6901,114,1156,
2004-12-17_11:06,6016.60,6016.60,6016.60,6016.60,6890,131,1198,
2004-12-17_11:07,6013.95,6013.95,6013.95,6013.95,7639,131,1232,
2004-12-17_11:08,6014.91,6014.91,6014.91,6014.91,6736,105,1040,
2004-12-17_11:09,6012.99,6012.99,6012.99,6012.99,7079,135,1167,
2004-12-17_11:10,6012.77,6012.77,6012.77,6012.77,6109,108,1082,
2004-12-17_11:11,6015.19,6015.19,6015.19,6015.19,7821,153,1249,
2004-12-17_11:12,6013.61,6013.61,6013.61,6013.61,7184,129,1164,
2004-12-17_11:13,6013.48,6013.48,6013.48,6013.48,10175,151,1368,
2004-12-17_11:14,6015.70,6015.70,6015.70,6015.70,11336,141,1251,
2004-12-17_11:15,6014.61,6014.61,6014.61,6014.61,7040,123,1185,
2004-12-17_11:16,6015.22,6015.22,6015.22,6015.22,5795,118,1039,
2004-12-17_11:17,6015.75,6015.75,6015.75,6015.75,7618,176,1344,
2004-12-17_11:18,6015.04,6015.04,6015.04,6015.04,7500,155,1253,
2004-12-17_11:19,6013.88,6013.88,6013.88,6013.88,5948,128,1126,
2004-12-17_11:20,6013.86,6013.86,6013.86,6013.86,6118,116,969,
2004-12-17_11:21,6017.09,6017.09,6017.09,6017.09,7253,139,1151,
2004-12-17_11:22,6015.10,6015.10,6015.10,6015.10,7083,139,1175,
2004-12-17_11:23,6016.30,6016.30,6016.30,6016.30,6014,118,1036,
2004-12-17_11:24,6014.90,6014.90,6014.90,6014.90,6221,121,1057,
2004-12-17_11:25,6016.54,6016.54,6016.54,6016.54,6747,136,1193,
2004-12-17_11:26,6015.72,6015.72,6015.72,6015.72,5735,106,1028,
2004-12-17_11:27,6012.92,6012.92,6012.92,6012.92,6157,111,990,
2004-12-17_11:28,6012.39,6012.39,6012.39,6012.39,5908,120,1049,
2004-12-17_11:29,6013.52,6013.52,6013.52,6013.52,7836,148,1237,
2004-12-17_11:30,6015.73,6015.73,6015.73,6015.73,7526,149,1254,
2004-12-17_11:31,6018.32,6018.32,6018.32,6018.32,5499,107,1053,
2004-12-17_11:32,6015.41,6015.41,6015.41,6015.41,5127,111,971,
2004-12-17_11:33,6013.26,6013.26,6013.26,6013.26,4725,89,891,
2004-12-17_11:34,6013.34,6013.34,6013.34,6013.34,5750,115,1053,
2004-12-17_11:35,6016.29,6016.29,6016.29,6016.29,5844,119,1026,
2004-12-17_11:36,6014.60,6014.60,6014.60,6014.60,5523,114,1037,
2004-12-17_11:37,6013.37,6013.37,6013.37,6013.37,5860,124,1108,
2004-12-17_11:38,6012.98,6012.98,6012.98,6012.98,4814,113,910,
2004-12-17_11:39,6012.65,6012.65,6012.65,6012.65,7363,145,1205,
2004-12-17_11:40,6012.27,6012.27,6012.27,6012.27,6273,112,973,
2004-12-17_11:41,6016.08,6016.08,6016.08,6016.08,5532,112,968,
2004-12-17_11:42,6015.19,6015.19,6015.19,6015.19,5454,95,844,
2004-12-17_11:43,6012.27,6012.27,6012.27,6012.27,5113,108,897,
2004-12-17_11:44,6013.25,6013.25,6013.25,6013.25,5165,117,915,
2004-12-17_11:45,6013.00,6013.00,6013.00,6013.00,4167,91,851,
2004-12-17_11:46,6017.01,6017.01,6017.01,6017.01,5011,110,846,
2004-12-17_11:47,6012.77,6012.77,6012.77,6012.77,7124,136,957,
2004-12-17_11:48,6012.08,6012.08,6012.08,6012.08,7107,159,1090,
2004-12-17_11:49,6015.25,6015.25,6015.25,6015.25,6563,128,922,
2004-12-17_11:50,6015.82,6015.82,6015.82,6015.82,7390,143,1044,
2004-12-17_11:51,6016.35,6016.35,6016.35,6016.35,6691,136,1109,
2004-12-17_11:52,6014.39,6014.39,6014.39,6014.39,7342,142,945,
2004-12-17_11:53,6014.22,6014.22,6014.22,6014.22,8666,169,1285,
2004-12-17_11:54,6016.01,6016.01,6016.01,6016.01,10862,221,1392,
2004-12-17_11:55,6018.06,6018.06,6018.06,6018.06,9761,201,1535,
2004-12-17_11:56,6021.43,6021.43,6021.43,6021.43,7893,170,1416,
2004-12-17_11:57,6018.07,6018.07,6018.07,6018.07,7479,164,1303,
2004-12-17_11:58,6018.72,6018.72,6018.72,6018.72,7698,172,1296,
2004-12-17_11:59,6015.48,6015.48,6015.48,6015.48,13372,185,1178,
2004-12-17_12:00,6017.36,6017.36,6017.36,6017.36,9438,171,1164,
2004-12-17_12:01,6019.87,6019.87,6019.87,6019.87,10347,182,1418,
2004-12-17_12:02,6016.44,6016.44,6016.44,6016.44,6788,128,1004,
2004-12-17_12:03,6016.66,6016.66,6016.66,6016.66,6779,115,974,
2004-12-17_12:04,6016.02,6016.02,6016.02,6016.02,9345,159,1239,
2004-12-17_12:05,6017.45,6017.45,6017.45,6017.45,6119,118,936,
2004-12-17_12:06,6017.42,6017.42,6017.42,6017.42,4903,99,914,
2004-12-17_12:07,6015.21,6015.21,6015.21,6015.21,4899,99,920,
2004-12-17_12:08,6015.03,6015.03,6015.03,6015.03,4829,95,920,
2004-12-17_12:09,6015.43,6015.43,6015.43,6015.43,5380,104,962,
2004-12-17_12:10,6013.50,6013.50,6013.50,6013.50,6610,120,977,
2004-12-17_12:11,6014.65,6014.65,6014.65,6014.65,7833,152,1130,
2004-12-17_12:12,6012.65,6012.65,6012.65,6012.65,7351,146,1146,
2004-12-17_12:13,6014.16,6014.16,6014.16,6014.16,9668,187,1049,
2004-12-17_12:14,6013.42,6013.42,6013.42,6013.42,8929,158,1279,
2004-12-17_12:15,6014.22,6014.22,6014.22,6014.22,7226,142,1139,
2004-12-17_12:16,6015.12,6015.12,6015.12,6015.12,6551,146,1124,
2004-12-17_12:17,6013.83,6013.83,6013.83,6013.83,6027,119,1012,
2004-12-17_12:18,6013.63,6013.63,6013.63,6013.63,5995,121,1056,
2004-12-17_12:19,6010.83,6010.83,6010.83,6010.83,5391,100,1016,
2004-12-17_12:20,6012.42,6012.42,6012.42,6012.42,6248,115,934,
2004-12-17_12:21,6016.59,6016.59,6016.59,6016.59,5361,112,1031,
2004-12-17_12:22,6014.29,6014.29,6014.29,6014.29,5155,96,1013,
2004-12-17_12:23,6015.02,6015.02,6015.02,6015.02,4717,97,922,
2004-12-17_12:24,6013.43,6013.43,6013.43,6013.43,4341,96,771,
2004-12-17_12:25,6012.35,6012.35,6012.35,6012.35,6133,125,985,
2004-12-17_12:26,6014.39,6014.39,6014.39,6014.39,5100,119,970,
2004-12-17_12:27,6013.56,6013.56,6013.56,6013.56,5280,121,948,
2004-12-17_12:28,6012.63,6012.63,6012.63,6012.63,5310,110,935,
2004-12-17_12:29,6013.55,6013.55,6013.55,6013.55,6192,115,1026,
2004-12-17_12:30,6012.80,6012.80,6012.80,6012.80,4416,77,810,
2004-12-17_12:31,6015.18,6015.18,6015.18,6015.18,4165,89,837,
2004-12-17_12:32,6014.70,6014.70,6014.70,6014.70,5907,126,1007,
2004-12-17_12:33,6014.48,6014.48,6014.48,6014.48,5388,100,910,
2004-12-17_12:34,6014.79,6014.79,6014.79,6014.79,4962,96,957,
2004-12-17_12:35,6014.41,6014.41,6014.41,6014.41,4566,94,855,
2004-12-17_12:36,6016.15,6016.15,6016.15,6016.15,5865,111,1024,
2004-12-17_12:37,6013.21,6013.21,6013.21,6013.21,4951,131,964,
2004-12-17_12:38,6012.62,6012.62,6012.62,6012.62,5437,121,1036,
2004-12-17_12:39,6012.39,6012.39,6012.39,6012.39,6237,137,1098,
2004-12-17_12:40,6012.23,6012.23,6012.23,6012.23,6417,136,1119,
2004-12-17_12:41,6016.82,6016.82,6016.82,6016.82,6446,130,1269,
2004-12-17_12:42,6013.04,6013.04,6013.04,6013.04,6461,131,1001,
2004-12-17_12:43,6012.65,6012.65,6012.65,6012.65,5486,114,1054,
2004-12-17_12:44,6015.55,6015.55,6015.55,6015.55,5195,109,1003,
2004-12-17_12:45,6014.67,6014.67,6014.67,6014.67,6764,166,1203,
2004-12-17_12:46,6012.92,6012.92,6012.92,6012.92,5558,112,964,
2004-12-17_12:47,6013.00,6013.00,6013.00,6013.00,6187,117,1195,
2004-12-17_12:48,6013.46,6013.46,6013.46,6013.46,7995,234,1325,
2004-12-17_12:49,6014.83,6014.83,6014.83,6014.83,5741,111,1143,
2004-12-17_12:50,6014.07,6014.07,6014.07,6014.07,4921,93,905,
2004-12-17_12:51,6017.82,6017.82,6017.82,6017.82,5687,105,1026,
2004-12-17_12:52,6015.63,6015.63,6015.63,6015.63,5640,113,1070,
2004-12-17_12:53,6010.74,6010.74,6010.74,6010.74,6851,152,1245,
2004-12-17_12:54,6017.77,6017.77,6017.77,6017.77,5947,131,1221,
2004-12-17_12:55,6015.81,6015.81,6015.81,6015.81,7040,159,1147,
2004-12-17_12:56,6016.09,6016.09,6016.09,6016.09,5658,125,1148,
2004-12-17_12:57,6015.17,6015.17,6015.17,6015.17,6685,135,1213,
2004-12-17_12:58,6014.69,6014.69,6014.69,6014.69,6142,130,1184,
2004-12-17_12:59,6011.81,6011.81,6011.81,6011.81,7354,113,1118,
2004-12-17_13:00,6013.15,6013.15,6013.15,6013.15,9823,264,1381,
2004-12-17_13:01,6012.94,6012.94,6012.94,6012.94,6352,144,1200,
2004-12-17_13:02,6010.36,6010.36,6010.36,6010.36,8096,142,1300,
2004-12-17_13:03,6008.65,6008.65,6008.65,6008.65,10118,236,1421,
2004-12-17_13:04,6008.37,6008.37,6008.37,6008.37,8721,199,1656,
2004-12-17_13:05,6009.21,6009.21,6009.21,6009.21,8323,180,1747,
2004-12-17_13:06,6008.20,6008.20,6008.20,6008.20,11048,257,1827,
2004-12-17_13:07,6011.72,6011.72,6011.72,6011.72,10268,196,1709,
2004-12-17_13:08,6011.73,6011.73,6011.73,6011.73,11383,244,1784,
2004-12-17_13:09,6007.75,6007.75,6007.75,6007.75,7826,172,1659,
2004-12-17_13:10,6008.87,6008.87,6008.87,6008.87,9229,195,1782,
2004-12-17_13:11,6009.39,6009.39,6009.39,6009.39,9608,201,1797,
2004-12-17_13:12,6005.92,6005.92,6005.92,6005.92,9044,192,1744,
2004-12-17_13:13,6005.41,6005.41,6005.41,6005.41,11534,248,2012,
2004-12-17_13:14,6002.73,6002.73,6002.73,6002.73,11699,245,2248,
2004-12-17_13:15,6006.50,6006.50,6006.50,6006.50,11682,300,2181,
2004-12-17_13:16,6002.39,6002.39,6002.39,6002.39,12720,294,2490,
2004-12-17_13:17,6003.16,6003.16,6003.16,6003.16,11976,265,2266,
2004-12-17_13:18,6003.79,6003.79,6003.79,6003.79,12187,299,2388,
2004-12-17_13:19,6006.13,6006.13,6006.13,6006.13,12133,232,2187,
2004-12-17_13:20,6006.25,6006.25,6006.25,6006.25,14503,237,2429,
2004-12-17_13:21,6005.38,6005.38,6005.38,6005.38,14484,256,2416,
2004-12-17_13:22,6004.92,6004.92,6004.92,6004.92,15532,269,2510,
2004-12-17_13:23,6006.07,6006.07,6006.07,6006.07,15907,305,2801,
2004-12-17_13:24,6006.25,6006.25,6006.25,6006.25,17398,348,3163,
2004-12-17_13:25,6004.90,6004.90,6004.90,6004.90,21612,396,3679,
2004-12-17_13:26,6004.92,6004.92,6004.92,6004.92,0,0,0,
2004-12-17_13:27,6004.92,6004.92,6004.92,6004.92,0,0,0,
2004-12-17_13:28,6004.92,6004.92,6004.92,6004.92,0,0,0,
2004-12-17_13:29,6004.92,6004.92,6004.92,6004.92,0,0,0,
2004-12-17_13:30,6009.32,6009.32,6009.32,6009.32,190002,4467,29006,
2004-12-20_09:01,5913.27,5913.27,5913.27,5913.27,152099,2568,23397,
2004-12-20_09:02,5910.04,5910.04,5910.04,5910.04,38143,720,5687,
2004-12-20_09:03,5914.52,5914.52,5914.52,5914.52,34745,628,5377,
2004-12-20_09:04,5911.87,5911.87,5911.87,5911.87,29104,612,5151,
2004-12-20_09:05,5913.78,5913.78,5913.78,5913.78,32110,607,5096,
2004-12-20_09:06,5915.88,5915.88,5915.88,5915.88,24059,499,4296,
2004-12-20_09:07,5927.25,5927.25,5927.25,5927.25,23290,480,3994,
2004-12-20_09:08,5935.67,5935.67,5935.67,5935.67,29135,618,4559,
2004-12-20_09:09,5943.53,5943.53,5943.53,5943.53,29922,591,4601,
2004-12-20_09:10,5941.85,5941.85,5941.85,5941.85,26381,532,4031,
2004-12-20_09:11,5939.82,5939.82,5939.82,5939.82,23293,424,3568,
2004-12-20_09:12,5943.48,5943.48,5943.48,5943.48,23965,460,3664,
2004-12-20_09:13,5935.09,5935.09,5935.09,5935.09,19364,392,3177,
2004-12-20_09:14,5935.75,5935.75,5935.75,5935.75,17613,349,2985,
2004-12-20_09:15,5934.15,5934.15,5934.15,5934.15,15978,318,2638,
2004-12-20_09:16,5932.78,5932.78,5932.78,5932.78,15850,287,2747,
2004-12-20_09:17,5931.15,5931.15,5931.15,5931.15,17420,330,2761,
2004-12-20_09:18,5929.17,5929.17,5929.17,5929.17,13584,256,2499,
2004-12-20_09:19,5927.40,5927.40,5927.40,5927.40,14099,273,2287,
2004-12-20_09:20,5929.71,5929.71,5929.71,5929.71,14256,287,2520,
2004-12-20_09:21,5926.60,5926.60,5926.60,5926.60,13257,279,2454,
2004-12-20_09:22,5928.00,5928.00,5928.00,5928.00,15568,273,2338,
2004-12-20_09:23,5930.35,5930.35,5930.35,5930.35,14476,245,2325,
2004-12-20_09:24,5931.03,5931.03,5931.03,5931.03,14333,275,2279,
2004-12-20_09:25,5930.81,5930.81,5930.81,5930.81,12524,227,2194,
2004-12-20_09:26,5942.21,5942.21,5942.21,5942.21,19611,422,2822,
2004-12-20_09:27,5943.99,5943.99,5943.99,5943.99,18734,454,2873,
2004-12-20_09:28,5944.56,5944.56,5944.56,5944.56,16772,360,2383,
2004-12-20_09:29,5942.32,5942.32,5942.32,5942.32,18915,400,2675,
2004-12-20_09:30,5944.13,5944.13,5944.13,5944.13,13497,264,2189,
2004-12-20_09:31,5954.47,5954.47,5954.47,5954.47,18303,343,2632,
2004-12-20_09:32,5955.92,5955.92,5955.92,5955.92,16933,361,2551,
2004-12-20_09:33,5960.08,5960.08,5960.08,5960.08,15706,410,2893,
2004-12-20_09:34,5955.24,5955.24,5955.24,5955.24,11973,285,2272,
2004-12-20_09:35,5957.61,5957.61,5957.61,5957.61,17465,355,2485,
2004-12-20_09:36,5955.92,5955.92,5955.92,5955.92,11904,257,2017,
2004-12-20_09:37,5952.89,5952.89,5952.89,5952.89,10796,211,1870,
2004-12-20_09:38,5947.18,5947.18,5947.18,5947.18,11216,215,2066,
2004-12-20_09:39,5949.22,5949.22,5949.22,5949.22,9558,148,1606,
2004-12-20_09:40,5948.63,5948.63,5948.63,5948.63,10488,203,1750,
2004-12-20_09:41,5954.64,5954.64,5954.64,5954.64,10729,229,1843,
2004-12-20_09:42,5954.06,5954.06,5954.06,5954.06,12533,237,1734,
2004-12-20_09:43,5950.42,5950.42,5950.42,5950.42,10088,185,1669,
2004-12-20_09:44,5952.24,5952.24,5952.24,5952.24,10344,211,1708,
2004-12-20_09:45,5950.18,5950.18,5950.18,5950.18,7813,144,1410,
2004-12-20_09:46,5947.34,5947.34,5947.34,5947.34,7979,155,1388,
2004-12-20_09:47,5950.90,5950.90,5950.90,5950.90,8834,172,1428,
2004-12-20_09:48,5947.92,5947.92,5947.92,5947.92,7716,147,1410,
2004-12-20_09:49,5946.83,5946.83,5946.83,5946.83,8149,155,1458,
2004-12-20_09:50,5954.10,5954.10,5954.10,5954.10,9044,196,1572,
2004-12-20_09:51,5949.82,5949.82,5949.82,5949.82,7319,139,1438,
2004-12-20_09:52,5949.12,5949.12,5949.12,5949.12,8318,154,1216,
2004-12-20_09:53,5950.12,5950.12,5950.12,5950.12,7695,121,1184,
2004-12-20_09:54,5948.72,5948.72,5948.72,5948.72,7640,137,1238,
2004-12-20_09:55,5946.09,5946.09,5946.09,5946.09,6010,108,1094,
2004-12-20_09:56,5946.50,5946.50,5946.50,5946.50,5895,102,1049,
2004-12-20_09:57,5954.75,5954.75,5954.75,5954.75,9166,186,1166,
2004-12-20_09:58,5952.88,5952.88,5952.88,5952.88,6886,142,1153,
2004-12-20_09:59,5961.75,5961.75,5961.75,5961.75,7727,163,1351,
2004-12-20_10:00,5964.68,5964.68,5964.68,5964.68,11089,279,1677,
2004-12-20_10:01,5961.28,5961.28,5961.28,5961.28,13763,256,1792,
2004-12-20_10:02,5968.77,5968.77,5968.77,5968.77,13630,265,1926,
2004-12-20_10:03,5970.86,5970.86,5970.86,5970.86,13933,272,2126,
2004-12-20_10:04,5967.65,5967.65,5967.65,5967.65,14288,260,2012,
2004-12-20_10:05,5968.24,5968.24,5968.24,5968.24,14645,226,2125,
2004-12-20_10:06,5975.26,5975.26,5975.26,5975.26,14543,249,2166,
2004-12-20_10:07,5965.50,5965.50,5965.50,5965.50,14832,257,2044,
2004-12-20_10:08,5971.34,5971.34,5971.34,5971.34,18359,317,2284,
2004-12-20_10:09,5970.16,5970.16,5970.16,5970.16,14664,270,2196,
2004-12-20_10:10,5968.67,5968.67,5968.67,5968.67,13245,202,1847,
2004-12-20_10:11,5968.75,5968.75,5968.75,5968.75,12259,200,1764,
2004-12-20_10:12,5968.54,5968.54,5968.54,5968.54,10781,166,1559,
2004-12-20_10:13,5969.14,5969.14,5969.14,5969.14,13204,198,1554,
2004-12-20_10:14,5965.73,5965.73,5965.73,5965.73,9156,189,1565,
2004-12-20_10:15,5963.97,5963.97,5963.97,5963.97,7476,150,1320,
2004-12-20_10:16,5964.59,5964.59,5964.59,5964.59,9003,151,1452,
2004-12-20_10:17,5964.64,5964.64,5964.64,5964.64,7193,139,1189,
2004-12-20_10:18,5963.50,5963.50,5963.50,5963.50,6385,116,1069,
2004-12-20_10:19,5962.56,5962.56,5962.56,5962.56,7124,134,1258,
2004-12-20_10:20,5962.11,5962.11,5962.11,5962.11,5399,110,1037,
2004-12-20_10:21,5962.01,5962.01,5962.01,5962.01,5747,106,1024,
2004-12-20_10:22,5963.29,5963.29,5963.29,5963.29,5560,127,950,
2004-12-20_10:23,5961.39,5961.39,5961.39,5961.39,5439,94,1005,
2004-12-20_10:24,5962.75,5962.75,5962.75,5962.75,7913,231,1091,
2004-12-20_10:25,5962.89,5962.89,5962.89,5962.89,4686,78,805,
2004-12-20_10:26,5960.36,5960.36,5960.36,5960.36,8024,203,1195,
2004-12-20_10:27,5963.67,5963.67,5963.67,5963.67,6469,150,907,
2004-12-20_10:28,5963.50,5963.50,5963.50,5963.50,6322,114,981,
2004-12-20_10:29,5962.23,5962.23,5962.23,5962.23,4928,101,910,
2004-12-20_10:30,5962.91,5962.91,5962.91,5962.91,4859,99,864,
2004-12-20_10:31,5963.77,5963.77,5963.77,5963.77,4919,97,888,
2004-12-20_10:32,5964.75,5964.75,5964.75,5964.75,4178,73,753,
2004-12-20_10:33,5963.70,5963.70,5963.70,5963.70,4378,86,779,
2004-12-20_10:34,5962.15,5962.15,5962.15,5962.15,6216,123,939,
2004-12-20_10:35,5965.64,5965.64,5965.64,5965.64,5015,99,835,
2004-12-20_10:36,5962.67,5962.67,5962.67,5962.67,5911,147,1046,
2004-12-20_10:37,5961.69,5961.69,5961.69,5961.69,5923,128,1014,
2004-12-20_10:38,5959.02,5959.02,5959.02,5959.02,5804,136,963,
2004-12-20_10:39,5972.94,5972.94,5972.94,5972.94,8281,192,1245,
2004-12-20_10:40,5965.93,5965.93,5965.93,5965.93,6138,124,1155,
2004-12-20_10:41,5971.51,5971.51,5971.51,5971.51,8742,186,1573,
2004-12-20_10:42,5962.98,5962.98,5962.98,5962.98,12789,222,1947,
2004-12-20_10:43,5965.91,5965.91,5965.91,5965.91,9794,191,1825,
2004-12-20_10:44,5977.21,5977.21,5977.21,5977.21,13030,280,2177,
2004-12-20_10:45,5973.14,5973.14,5973.14,5973.14,11051,228,2044,
2004-12-20_10:46,5981.00,5981.00,5981.00,5981.00,11406,254,2084,
2004-12-20_10:47,5973.08,5973.08,5973.08,5973.08,11054,184,1749,
2004-12-20_10:48,5974.34,5974.34,5974.34,5974.34,10752,209,1798,
2004-12-20_10:49,5976.14,5976.14,5976.14,5976.14,8539,150,1495,
2004-12-20_10:50,5976.75,5976.75,5976.75,5976.75,10300,208,1569,
2004-12-20_10:51,5971.11,5971.11,5971.11,5971.11,10439,163,1545,
2004-12-20_10:52,5972.86,5972.86,5972.86,5972.86,8703,133,1330,
2004-12-20_10:53,5972.27,5972.27,5972.27,5972.27,10306,166,1348,
2004-12-20_10:54,5973.95,5973.95,5973.95,5973.95,12093,196,1496,
2004-12-20_10:55,5971.89,5971.89,5971.89,5971.89,8181,149,1226,
2004-12-20_10:56,5974.43,5974.43,5974.43,5974.43,6267,133,1134,
2004-12-20_10:57,5974.12,5974.12,5974.12,5974.12,5797,118,1161,
2004-12-20_10:58,5971.64,5971.64,5971.64,5971.64,5791,114,1100,
2004-12-20_10:59,5972.66,5972.66,5972.66,5972.66,5808,114,1048,
2004-12-20_11:00,5967.59,5967.59,5967.59,5967.59,5640,128,1101,
2004-12-20_11:01,5980.77,5980.77,5980.77,5980.77,7190,148,1260,
2004-12-20_11:02,5980.60,5980.60,5980.60,5980.60,8002,176,1239,
2004-12-20_11:03,5972.91,5972.91,5972.91,5972.91,5781,121,1076,
2004-12-20_11:04,5972.13,5972.13,5972.13,5972.13,6094,130,1138,
2004-12-20_11:05,5969.03,5969.03,5969.03,5969.03,8603,207,1315,
2004-12-20_11:06,5970.31,5970.31,5970.31,5970.31,8177,125,1189,
2004-12-20_11:07,5968.34,5968.34,5968.34,5968.34,8364,135,1178,
2004-12-20_11:08,5969.17,5969.17,5969.17,5969.17,6132,119,1083,
2004-12-20_11:09,5967.21,5967.21,5967.21,5967.21,6486,125,1156,
2004-12-20_11:10,5969.15,5969.15,5969.15,5969.15,8141,183,1059,
2004-12-20_11:11,5968.11,5968.11,5968.11,5968.11,7656,172,1318,
2004-12-20_11:12,5968.35,5968.35,5968.35,5968.35,7046,150,1172,
2004-12-20_11:13,5968.48,5968.48,5968.48,5968.48,7242,157,1208,
2004-12-20_11:14,5965.63,5965.63,5965.63,5965.63,6081,133,1096,
2004-12-20_11:15,5967.39,5967.39,5967.39,5967.39,5684,138,1029,
2004-12-20_11:16,5966.82,5966.82,5966.82,5966.82,6005,103,1003,
2004-12-20_11:17,5970.50,5970.50,5970.50,5970.50,7207,121,988,
2004-12-20_11:18,5970.11,5970.11,5970.11,5970.11,5434,125,948,
2004-12-20_11:19,5966.93,5966.93,5966.93,5966.93,5651,163,1050,
2004-12-20_11:20,5968.22,5968.22,5968.22,5968.22,4252,90,854,
2004-12-20_11:21,5968.51,5968.51,5968.51,5968.51,4718,127,867,
2004-12-20_11:22,5967.97,5967.97,5967.97,5967.97,6743,136,941,
2004-12-20_11:23,5967.72,5967.72,5967.72,5967.72,4530,94,911,
2004-12-20_11:24,5969.68,5969.68,5969.68,5969.68,4987,81,797,
2004-12-20_11:25,5969.15,5969.15,5969.15,5969.15,6088,135,841,
2004-12-20_11:26,5970.80,5970.80,5970.80,5970.80,4524,81,783,
2004-12-20_11:27,5968.74,5968.74,5968.74,5968.74,5847,119,809,
2004-12-20_11:28,5966.45,5966.45,5966.45,5966.45,6258,108,893,
2004-12-20_11:29,5966.33,5966.33,5966.33,5966.33,6465,127,940,
2004-12-20_11:30,5966.51,5966.51,5966.51,5966.51,6389,98,797,
2004-12-20_11:31,5963.12,5963.12,5963.12,5963.12,6404,97,830,
2004-12-20_11:32,5965.95,5965.95,5965.95,5965.95,6251,82,726,
2004-12-20_11:33,5965.08,5965.08,5965.08,5965.08,4694,113,863,
2004-12-20_11:34,5964.62,5964.62,5964.62,5964.62,3798,83,714,
2004-12-20_11:35,5969.59,5969.59,5969.59,5969.59,5727,117,994,
2004-12-20_11:36,5966.12,5966.12,5966.12,5966.12,3689,69,673,
2004-12-20_11:37,5964.66,5964.66,5964.66,5964.66,4956,116,818,
2004-12-20_11:38,5964.29,5964.29,5964.29,5964.29,4651,97,726,
2004-12-20_11:39,5964.73,5964.73,5964.73,5964.73,7242,126,828,
2004-12-20_11:40,5964.21,5964.21,5964.21,5964.21,4148,87,679,
2004-12-20_11:41,5967.12,5967.12,5967.12,5967.12,4376,88,721,
2004-12-20_11:42,5965.95,5965.95,5965.95,5965.95,4617,94,766,
2004-12-20_11:43,5966.99,5966.99,5966.99,5966.99,5700,115,1020,
2004-12-20_11:44,5965.02,5965.02,5965.02,5965.02,12329,243,1864,
2004-12-20_11:45,5961.33,5961.33,5961.33,5961.33,6277,126,1024,
2004-12-20_11:46,5961.95,5961.95,5961.95,5961.95,7352,159,1082,
2004-12-20_11:47,5959.13,5959.13,5959.13,5959.13,6666,133,1172,
2004-12-20_11:48,5959.41,5959.41,5959.41,5959.41,7267,138,1179,
2004-12-20_11:49,5962.40,5962.40,5962.40,5962.40,7605,138,1168,
2004-12-20_11:50,5959.81,5959.81,5959.81,5959.81,6832,123,891,
2004-12-20_11:51,5961.71,5961.71,5961.71,5961.71,5368,108,910,
2004-12-20_11:52,5961.86,5961.86,5961.86,5961.86,4975,97,845,
2004-12-20_11:53,5964.20,5964.20,5964.20,5964.20,7018,195,868,
2004-12-20_11:54,5963.53,5963.53,5963.53,5963.53,6301,131,933,
2004-12-20_11:55,5962.69,5962.69,5962.69,5962.69,6270,132,956,
2004-12-20_11:56,5963.88,5963.88,5963.88,5963.88,3835,78,813,
2004-12-20_11:57,5963.02,5963.02,5963.02,5963.02,4501,87,783,
2004-12-20_11:58,5962.71,5962.71,5962.71,5962.71,3877,72,590,
2004-12-20_11:59,5961.02,5961.02,5961.02,5961.02,4842,85,702,
2004-12-20_12:00,5961.87,5961.87,5961.87,5961.87,3768,74,678,
2004-12-20_12:01,5964.03,5964.03,5964.03,5964.03,4188,62,647,
2004-12-20_12:02,5964.47,5964.47,5964.47,5964.47,3762,81,653,
2004-12-20_12:03,5962.12,5962.12,5962.12,5962.12,3673,76,586,
2004-12-20_12:04,5962.88,5962.88,5962.88,5962.88,4339,68,666,
2004-12-20_12:05,5964.97,5964.97,5964.97,5964.97,3605,58,568,
2004-12-20_12:06,5965.65,5965.65,5965.65,5965.65,3743,70,652,
2004-12-20_12:07,5964.60,5964.60,5964.60,5964.60,4794,110,712,
2004-12-20_12:08,5962.80,5962.80,5962.80,5962.80,4293,77,695,
2004-12-20_12:09,5965.48,5965.48,5965.48,5965.48,4049,77,655,
2004-12-20_12:10,5961.98,5961.98,5961.98,5961.98,3065,46,574,
2004-12-20_12:11,5962.64,5962.64,5962.64,5962.64,3145,64,584,
2004-12-20_12:12,5958.89,5958.89,5958.89,5958.89,3413,74,600,
2004-12-20_12:13,5961.00,5961.00,5961.00,5961.00,4837,92,790,
2004-12-20_12:14,5965.57,5965.57,5965.57,5965.57,5673,112,848,
2004-12-20_12:15,5959.27,5959.27,5959.27,5959.27,4334,81,790,
2004-12-20_12:16,5961.42,5961.42,5961.42,5961.42,3363,71,637,
2004-12-20_12:17,5961.17,5961.17,5961.17,5961.17,2978,57,570,
2004-12-20_12:18,5964.14,5964.14,5964.14,5964.14,4336,80,690,
2004-12-20_12:19,5957.56,5957.56,5957.56,5957.56,3281,71,602,
2004-12-20_12:20,5963.42,5963.42,5963.42,5963.42,5870,175,821,
2004-12-20_12:21,5960.53,5960.53,5960.53,5960.53,4633,104,860,
2004-12-20_12:22,5964.53,5964.53,5964.53,5964.53,3492,69,614,
2004-12-20_12:23,5962.49,5962.49,5962.49,5962.49,3804,68,657,
2004-12-20_12:24,5960.11,5960.11,5960.11,5960.11,3601,64,674,
2004-12-20_12:25,5960.17,5960.17,5960.17,5960.17,3091,61,681,
2004-12-20_12:26,5958.87,5958.87,5958.87,5958.87,3623,77,613,
2004-12-20_12:27,5962.93,5962.93,5962.93,5962.93,5501,130,881,
2004-12-20_12:28,5960.48,5960.48,5960.48,5960.48,6940,137,962,
2004-12-20_12:29,5959.58,5959.58,5959.58,5959.58,6560,165,1149,
2004-12-20_12:30,5962.99,5962.99,5962.99,5962.99,4466,82,757,
2004-12-20_12:31,5965.14,5965.14,5965.14,5965.14,5662,126,967,
2004-12-20_12:32,5965.90,5965.90,5965.90,5965.90,6141,164,849,
2004-12-20_12:33,5968.53,5968.53,5968.53,5968.53,5714,145,1030,
2004-12-20_12:34,5965.68,5965.68,5965.68,5965.68,4774,128,907,
2004-12-20_12:35,5966.29,5966.29,5966.29,5966.29,4216,99,857,
2004-12-20_12:36,5965.26,5965.26,5965.26,5965.26,4669,111,879,
2004-12-20_12:37,5965.74,5965.74,5965.74,5965.74,4319,95,734,
2004-12-20_12:38,5964.89,5964.89,5964.89,5964.89,4511,95,712,
2004-12-20_12:39,5965.91,5965.91,5965.91,5965.91,4610,98,851,
2004-12-20_12:40,5964.02,5964.02,5964.02,5964.02,4758,105,838,
2004-12-20_12:41,5966.80,5966.80,5966.80,5966.80,4508,94,865,
2004-12-20_12:42,5963.81,5963.81,5963.81,5963.81,3752,77,620,
2004-12-20_12:43,5966.56,5966.56,5966.56,5966.56,4324,84,736,
2004-12-20_12:44,5966.36,5966.36,5966.36,5966.36,5760,113,863,
2004-12-20_12:45,5964.78,5964.78,5964.78,5964.78,5134,111,932,
2004-12-20_12:46,5962.72,5962.72,5962.72,5962.72,5566,116,860,
2004-12-20_12:47,5963.99,5963.99,5963.99,5963.99,5793,129,1023,
2004-12-20_12:48,5962.21,5962.21,5962.21,5962.21,5714,118,1049,
2004-12-20_12:49,5964.05,5964.05,5964.05,5964.05,5932,131,1152,
2004-12-20_12:50,5967.58,5967.58,5967.58,5967.58,7107,137,1159,
2004-12-20_12:51,5965.06,5965.06,5965.06,5965.06,9101,169,1475,
2004-12-20_12:52,5964.58,5964.58,5964.58,5964.58,7137,148,1322,
2004-12-20_12:53,5962.91,5962.91,5962.91,5962.91,5728,116,1018,
2004-12-20_12:54,5961.57,5961.57,5961.57,5961.57,5881,104,974,
2004-12-20_12:55,5964.59,5964.59,5964.59,5964.59,6910,139,1171,
2004-12-20_12:56,5967.04,5967.04,5967.04,5967.04,9939,205,1250,
2004-12-20_12:57,5963.45,5963.45,5963.45,5963.45,6508,131,838,
2004-12-20_12:58,5965.06,5965.06,5965.06,5965.06,7787,141,1030,
2004-12-20_12:59,5964.63,5964.63,5964.63,5964.63,5833,106,993,
2004-12-20_13:00,5968.54,5968.54,5968.54,5968.54,5931,143,1071,
2004-12-20_13:01,5966.23,5966.23,5966.23,5966.23,5511,98,1000,
2004-12-20_13:02,5963.83,5963.83,5963.83,5963.83,6927,140,1197,
2004-12-20_13:03,5963.24,5963.24,5963.24,5963.24,8244,173,1285,
2004-12-20_13:04,5961.77,5961.77,5961.77,5961.77,5477,103,1078,
2004-12-20_13:05,5963.81,5963.81,5963.81,5963.81,6689,119,1211,
2004-12-20_13:06,5964.15,5964.15,5964.15,5964.15,7528,145,1246,
2004-12-20_13:07,5964.54,5964.54,5964.54,5964.54,6902,143,1177,
2004-12-20_13:08,5963.53,5963.53,5963.53,5963.53,10212,212,1610,
2004-12-20_13:09,5966.89,5966.89,5966.89,5966.89,10977,237,2059,
2004-12-20_13:10,5960.63,5960.63,5960.63,5960.63,7274,148,1370,
2004-12-20_13:11,5963.50,5963.50,5963.50,5963.50,8290,155,1388,
2004-12-20_13:12,5962.16,5962.16,5962.16,5962.16,9355,234,1454,
2004-12-20_13:13,5961.69,5961.69,5961.69,5961.69,14952,304,2198,
2004-12-20_13:14,5961.58,5961.58,5961.58,5961.58,14413,356,1998,
2004-12-20_13:15,5961.11,5961.11,5961.11,5961.11,12097,296,2000,
2004-12-20_13:16,5957.46,5957.46,5957.46,5957.46,13583,317,2048,
2004-12-20_13:17,5961.43,5961.43,5961.43,5961.43,12695,264,1811,
2004-12-20_13:18,5957.45,5957.45,5957.45,5957.45,20135,397,3095,
2004-12-20_13:19,5954.39,5954.39,5954.39,5954.39,16061,357,2643,
2004-12-20_13:20,5956.88,5956.88,5956.88,5956.88,17595,384,2708,
2004-12-20_13:21,5960.08,5960.08,5960.08,5960.08,17862,443,3010,
2004-12-20_13:22,5955.51,5955.51,5955.51,5955.51,16633,397,3095,
2004-12-20_13:23,5956.22,5956.22,5956.22,5956.22,16048,396,2796,
2004-12-20_13:24,5954.07,5954.07,5954.07,5954.07,19962,418,3133,
2004-12-20_13:25,5956.57,5956.57,5956.57,5956.57,18267,404,3029,
2004-12-20_13:26,5956.57,5956.57,5956.57,5956.57,0,0,0,
2004-12-20_13:27,5956.57,5956.57,5956.57,5956.57,0,0,0,
2004-12-20_13:28,5956.57,5956.57,5956.57,5956.57,0,0,0,
2004-12-20_13:29,5956.57,5956.57,5956.57,5956.57,0,0,0,
2004-12-20_13:30,5985.94,5985.94,5985.94,5985.94,214491,5567,25054,
2004-12-21_09:01,5981.97,5981.97,5981.97,5981.97,73051,1166,12058,
2004-12-21_09:02,5985.05,5985.05,5985.05,5985.05,23383,398,3790,
2004-12-21_09:03,5987.36,5987.36,5987.36,5987.36,23462,467,4175,
2004-12-21_09:04,5987.67,5987.67,5987.67,5987.67,35032,711,5522,
2004-12-21_09:05,5990.26,5990.26,5990.26,5990.26,33959,677,5095,
2004-12-21_09:06,5991.53,5991.53,5991.53,5991.53,30362,598,4538,
2004-12-21_09:07,5994.93,5994.93,5994.93,5994.93,24623,469,4090,
2004-12-21_09:08,5996.15,5996.15,5996.15,5996.15,24348,489,3762,
2004-12-21_09:09,5996.52,5996.52,5996.52,5996.52,30304,501,3733,
2004-12-21_09:10,5993.44,5993.44,5993.44,5993.44,24926,411,3360,
2004-12-21_09:11,5984.16,5984.16,5984.16,5984.16,20745,458,3615,
2004-12-21_09:12,5990.70,5990.70,5990.70,5990.70,18789,422,3530,
2004-12-21_09:13,5986.36,5986.36,5986.36,5986.36,20863,428,3574,
2004-12-21_09:14,5981.91,5981.91,5981.91,5981.91,20334,407,3244,
2004-12-21_09:15,5982.83,5982.83,5982.83,5982.83,19255,414,3259,
2004-12-21_09:16,5981.00,5981.00,5981.00,5981.00,20892,361,3128,
2004-12-21_09:17,5980.14,5980.14,5980.14,5980.14,19700,402,2874,
2004-12-21_09:18,5980.16,5980.16,5980.16,5980.16,14815,272,2371,
2004-12-21_09:19,5981.15,5981.15,5981.15,5981.15,15433,324,2480,
2004-12-21_09:20,5979.00,5979.00,5979.00,5979.00,14686,323,2174,
2004-12-21_09:21,5975.73,5975.73,5975.73,5975.73,15231,341,2321,
2004-12-21_09:22,5980.18,5980.18,5980.18,5980.18,14234,321,2318,
2004-12-21_09:23,5977.95,5977.95,5977.95,5977.95,16576,423,2413,
2004-12-21_09:24,5981.14,5981.14,5981.14,5981.14,13772,282,2474,
2004-12-21_09:25,5980.93,5980.93,5980.93,5980.93,15381,360,2398,
2004-12-21_09:26,5982.88,5982.88,5982.88,5982.88,11967,240,1841,
2004-12-21_09:27,5984.42,5984.42,5984.42,5984.42,21490,397,2645,
2004-12-21_09:28,5986.66,5986.66,5986.66,5986.66,22371,344,2716,
2004-12-21_09:29,5985.92,5985.92,5985.92,5985.92,16592,346,2523,
2004-12-21_09:30,5990.22,5990.22,5990.22,5990.22,14877,326,2358,
2004-12-21_09:31,5983.22,5983.22,5983.22,5983.22,16130,313,2549,
2004-12-21_09:32,5989.50,5989.50,5989.50,5989.50,15522,304,2415,
2004-12-21_09:33,5988.17,5988.17,5988.17,5988.17,12908,220,2106,
2004-12-21_09:34,5987.61,5987.61,5987.61,5987.61,12878,199,1975,
2004-12-21_09:35,5988.24,5988.24,5988.24,5988.24,14634,281,2109,
2004-12-21_09:36,5989.21,5989.21,5989.21,5989.21,11218,219,1943,
2004-12-21_09:37,5988.81,5988.81,5988.81,5988.81,15960,271,1988,
2004-12-21_09:38,5990.07,5990.07,5990.07,5990.07,12267,200,1864,
2004-12-21_09:39,5991.59,5991.59,5991.59,5991.59,15595,234,2046,
2004-12-21_09:40,5989.79,5989.79,5989.79,5989.79,12789,218,1820,
2004-12-21_09:41,5986.96,5986.96,5986.96,5986.96,8708,173,1687,
2004-12-21_09:42,5990.41,5990.41,5990.41,5990.41,12519,303,2067,
2004-12-21_09:43,5990.75,5990.75,5990.75,5990.75,13444,290,2230,
2004-12-21_09:44,5990.71,5990.71,5990.71,5990.71,12487,282,2168,
2004-12-21_09:45,5991.35,5991.35,5991.35,5991.35,14789,394,2671,
2004-12-21_09:46,5991.75,5991.75,5991.75,5991.75,17293,377,2745,
2004-12-21_09:47,5990.47,5990.47,5990.47,5990.47,16742,377,2735,
2004-12-21_09:48,5991.32,5991.32,5991.32,5991.32,14838,289,2424,
2004-12-21_09:49,5990.16,5990.16,5990.16,5990.16,13815,305,2258,
2004-12-21_09:50,5991.16,5991.16,5991.16,5991.16,13117,280,2280,
2004-12-21_09:51,5992.76,5992.76,5992.76,5992.76,14403,292,2433,
2004-12-21_09:52,5990.63,5990.63,5990.63,5990.63,12777,253,2180,
2004-12-21_09:53,5991.08,5991.08,5991.08,5991.08,12113,268,2242,
2004-12-21_09:54,5994.02,5994.02,5994.02,5994.02,13036,263,2066,
2004-12-21_09:55,5994.14,5994.14,5994.14,5994.14,13687,299,2124,
2004-12-21_09:56,5995.14,5995.14,5995.14,5995.14,12601,276,2221,
2004-12-21_09:57,5994.41,5994.41,5994.41,5994.41,14210,265,2071,
2004-12-21_09:58,5994.08,5994.08,5994.08,5994.08,10219,219,1788,
2004-12-21_09:59,5989.66,5989.66,5989.66,5989.66,9288,192,1765,
2004-12-21_10:00,5993.62,5993.62,5993.62,5993.62,10159,178,1710,
2004-12-21_10:01,5990.58,5990.58,5990.58,5990.58,10801,206,1739,
2004-12-21_10:02,5989.64,5989.64,5989.64,5989.64,9825,237,1468,
2004-12-21_10:03,5991.47,5991.47,5991.47,5991.47,9057,200,1581,
2004-12-21_10:04,5993.32,5993.32,5993.32,5993.32,6694,130,1281,
2004-12-21_10:05,5995.46,5995.46,5995.46,5995.46,7821,156,1299,
2004-12-21_10:06,5990.51,5990.51,5990.51,5990.51,7507,175,1354,
2004-12-21_10:07,5989.50,5989.50,5989.50,5989.50,8045,172,1472,
2004-12-21_10:08,5991.24,5991.24,5991.24,5991.24,15014,374,1444,
2004-12-21_10:09,5992.80,5992.80,5992.80,5992.80,8643,178,1501,
2004-12-21_10:10,5989.95,5989.95,5989.95,5989.95,8374,180,1381,
2004-12-21_10:11,5989.88,5989.88,5989.88,5989.88,9735,226,1580,
2004-12-21_10:12,5985.22,5985.22,5985.22,5985.22,10013,175,1469,
2004-12-21_10:13,5991.44,5991.44,5991.44,5991.44,9988,204,1487,
2004-12-21_10:14,5987.28,5987.28,5987.28,5987.28,10835,229,1688,
2004-12-21_10:15,5986.24,5986.24,5986.24,5986.24,7627,167,1446,
2004-12-21_10:16,5986.82,5986.82,5986.82,5986.82,10544,212,1537,
2004-12-21_10:17,5979.29,5979.29,5979.29,5979.29,8183,179,1371,
2004-12-21_10:18,5981.55,5981.55,5981.55,5981.55,8475,183,1487,
2004-12-21_10:19,5982.71,5982.71,5982.71,5982.71,12400,256,1969,
2004-12-21_10:20,5982.07,5982.07,5982.07,5982.07,10371,190,1655,
2004-12-21_10:21,5984.00,5984.00,5984.00,5984.00,6822,150,1275,
2004-12-21_10:22,5982.17,5982.17,5982.17,5982.17,7150,170,1378,
2004-12-21_10:23,5985.50,5985.50,5985.50,5985.50,7974,174,1289,
2004-12-21_10:24,5982.46,5982.46,5982.46,5982.46,8350,145,1190,
2004-12-21_10:25,5984.89,5984.89,5984.89,5984.89,6438,140,1140,
2004-12-21_10:26,5980.95,5980.95,5980.95,5980.95,8921,188,1357,
2004-12-21_10:27,5982.22,5982.22,5982.22,5982.22,8508,198,1399,
2004-12-21_10:28,5980.23,5980.23,5980.23,5980.23,5684,104,1079,
2004-12-21_10:29,5976.93,5976.93,5976.93,5976.93,7801,173,1197,
2004-12-21_10:30,5976.73,5976.73,5976.73,5976.73,8089,155,1108,
2004-12-21_10:31,5977.87,5977.87,5977.87,5977.87,8141,126,1154,
2004-12-21_10:32,5980.76,5980.76,5980.76,5980.76,6691,142,1061,
2004-12-21_10:33,5980.54,5980.54,5980.54,5980.54,6299,140,1218,
2004-12-21_10:34,5979.83,5979.83,5979.83,5979.83,5025,129,1029,
2004-12-21_10:35,5980.81,5980.81,5980.81,5980.81,4769,95,925,
2004-12-21_10:36,5980.36,5980.36,5980.36,5980.36,5217,130,893,
2004-12-21_10:37,5980.38,5980.38,5980.38,5980.38,4872,111,935,
2004-12-21_10:38,5979.50,5979.50,5979.50,5979.50,4639,92,883,
2004-12-21_10:39,5977.34,5977.34,5977.34,5977.34,4105,79,772,
2004-12-21_10:40,5978.80,5978.80,5978.80,5978.80,4406,87,812,
2004-12-21_10:41,5983.60,5983.60,5983.60,5983.60,4589,98,944,
2004-12-21_10:42,5981.51,5981.51,5981.51,5981.51,6008,126,901,
2004-12-21_10:43,5978.66,5978.66,5978.66,5978.66,6415,162,1090,
2004-12-21_10:44,5981.45,5981.45,5981.45,5981.45,5407,115,972,
2004-12-21_10:45,5979.04,5979.04,5979.04,5979.04,6494,140,1149,
2004-12-21_10:46,5980.82,5980.82,5980.82,5980.82,5637,106,925,
2004-12-21_10:47,5978.92,5978.92,5978.92,5978.92,6107,127,1140,
2004-12-21_10:48,5979.87,5979.87,5979.87,5979.87,5981,124,1031,
2004-12-21_10:49,5982.06,5982.06,5982.06,5982.06,4027,102,785,
2004-12-21_10:50,5982.45,5982.45,5982.45,5982.45,3712,74,711,
2004-12-21_10:51,5978.81,5978.81,5978.81,5978.81,5246,132,932,
2004-12-21_10:52,5977.20,5977.20,5977.20,5977.20,3874,70,745,
2004-12-21_10:53,5979.13,5979.13,5979.13,5979.13,4331,85,723,
2004-12-21_10:54,5980.87,5980.87,5980.87,5980.87,5307,106,821,
2004-12-21_10:55,5978.67,5978.67,5978.67,5978.67,3789,70,730,
2004-12-21_10:56,5982.32,5982.32,5982.32,5982.32,3447,62,711,
2004-12-21_10:57,5982.58,5982.58,5982.58,5982.58,4167,70,681,
2004-12-21_10:58,5981.67,5981.67,5981.67,5981.67,4739,122,834,
2004-12-21_10:59,5979.96,5979.96,5979.96,5979.96,5516,106,932,
2004-12-21_11:00,5979.98,5979.98,5979.98,5979.98,4135,70,728,
2004-12-21_11:01,5978.44,5978.44,5978.44,5978.44,4909,96,778,
2004-12-21_11:02,5978.51,5978.51,5978.51,5978.51,7896,161,920,
2004-12-21_11:03,5978.63,5978.63,5978.63,5978.63,4674,76,836,
2004-12-21_11:04,5979.36,5979.36,5979.36,5979.36,4021,91,764,
2004-12-21_11:05,5984.51,5984.51,5984.51,5984.51,4772,103,852,
2004-12-21_11:06,5977.57,5977.57,5977.57,5977.57,5538,95,782,
2004-12-21_11:07,5981.11,5981.11,5981.11,5981.11,3839,81,769,
2004-12-21_11:08,5975.89,5975.89,5975.89,5975.89,6060,120,892,
2004-12-21_11:09,5975.86,5975.86,5975.86,5975.86,3515,95,695,
2004-12-21_11:10,5981.66,5981.66,5981.66,5981.66,3438,75,687,
2004-12-21_11:11,5979.48,5979.48,5979.48,5979.48,4067,114,672,
2004-12-21_11:12,5978.18,5978.18,5978.18,5978.18,3970,82,694,
2004-12-21_11:13,5979.43,5979.43,5979.43,5979.43,4693,110,741,
2004-12-21_11:14,5984.69,5984.69,5984.69,5984.69,3776,95,746,
2004-12-21_11:15,5981.63,5981.63,5981.63,5981.63,4928,120,811,
2004-12-21_11:16,5984.37,5984.37,5984.37,5984.37,3974,80,728,
2004-12-21_11:17,5985.81,5985.81,5985.81,5985.81,3537,82,697,
2004-12-21_11:18,5984.58,5984.58,5984.58,5984.58,4693,89,707,
2004-12-21_11:19,5985.48,5985.48,5985.48,5985.48,5012,101,873,
2004-12-21_11:20,5986.18,5986.18,5986.18,5986.18,5970,112,913,
2004-12-21_11:21,5986.83,5986.83,5986.83,5986.83,5563,92,789,
2004-12-21_11:22,5983.41,5983.41,5983.41,5983.41,4729,86,771,
2004-12-21_11:23,5982.58,5982.58,5982.58,5982.58,5871,126,863,
2004-12-21_11:24,5981.75,5981.75,5981.75,5981.75,5657,131,896,
2004-12-21_11:25,5983.25,5983.25,5983.25,5983.25,5420,102,911,
2004-12-21_11:26,5985.46,5985.46,5985.46,5985.46,4346,81,751,
2004-12-21_11:27,5984.47,5984.47,5984.47,5984.47,5939,138,1013,
2004-12-21_11:28,5981.80,5981.80,5981.80,5981.80,4822,85,921,
2004-12-21_11:29,5982.94,5982.94,5982.94,5982.94,5184,120,769,
2004-12-21_11:30,5983.67,5983.67,5983.67,5983.67,8457,167,849,
2004-12-21_11:31,5983.22,5983.22,5983.22,5983.22,6972,124,843,
2004-12-21_11:32,5984.58,5984.58,5984.58,5984.58,5375,120,970,
2004-12-21_11:33,5988.29,5988.29,5988.29,5988.29,4523,102,911,
2004-12-21_11:34,5989.42,5989.42,5989.42,5989.42,5317,126,934,
2004-12-21_11:35,5987.77,5987.77,5987.77,5987.77,6974,127,1115,
2004-12-21_11:36,5992.23,5992.23,5992.23,5992.23,6804,132,1223,
2004-12-21_11:37,5992.00,5992.00,5992.00,5992.00,5976,117,1071,
2004-12-21_11:38,5993.71,5993.71,5993.71,5993.71,5682,109,1115,
2004-12-21_11:39,5987.73,5987.73,5987.73,5987.73,5595,93,922,
2004-12-21_11:40,5992.35,5992.35,5992.35,5992.35,6121,138,993,
2004-12-21_11:41,5990.33,5990.33,5990.33,5990.33,3977,78,825,
2004-12-21_11:42,5985.91,5985.91,5985.91,5985.91,5258,101,983,
2004-12-21_11:43,5986.38,5986.38,5986.38,5986.38,6377,97,840,
2004-12-21_11:44,5988.33,5988.33,5988.33,5988.33,6306,125,905,
2004-12-21_11:45,5985.62,5985.62,5985.62,5985.62,8871,214,895,
2004-12-21_11:46,5989.19,5989.19,5989.19,5989.19,6125,130,951,
2004-12-21_11:47,5986.52,5986.52,5986.52,5986.52,9874,166,940,
2004-12-21_11:48,5988.99,5988.99,5988.99,5988.99,6165,144,839,
2004-12-21_11:49,5989.61,5989.61,5989.61,5989.61,6797,149,821,
2004-12-21_11:50,5991.31,5991.31,5991.31,5991.31,7034,149,910,
2004-12-21_11:51,5993.17,5993.17,5993.17,5993.17,5430,105,923,
2004-12-21_11:52,5991.33,5991.33,5991.33,5991.33,5764,158,852,
2004-12-21_11:53,5989.78,5989.78,5989.78,5989.78,4638,106,839,
2004-12-21_11:54,5992.12,5992.12,5992.12,5992.12,5442,96,766,
2004-12-21_11:55,5990.81,5990.81,5990.81,5990.81,5018,124,852,
2004-12-21_11:56,5991.56,5991.56,5991.56,5991.56,4283,77,755,
2004-12-21_11:57,5991.00,5991.00,5991.00,5991.00,5634,139,714,
2004-12-21_11:58,5988.11,5988.11,5988.11,5988.11,5548,97,784,
2004-12-21_11:59,5989.62,5989.62,5989.62,5989.62,5589,119,819,
2004-12-21_12:00,5987.16,5987.16,5987.16,5987.16,4196,76,721,
2004-12-21_12:01,5988.28,5988.28,5988.28,5988.28,4194,79,670,
2004-12-21_12:02,5993.42,5993.42,5993.42,5993.42,3688,77,704,
2004-12-21_12:03,5992.45,5992.45,5992.45,5992.45,4052,78,767,
2004-12-21_12:04,5992.11,5992.11,5992.11,5992.11,6094,125,996,
2004-12-21_12:05,5992.49,5992.49,5992.49,5992.49,8274,130,1163,
2004-12-21_12:06,5988.14,5988.14,5988.14,5988.14,7944,120,1044,
2004-12-21_12:07,5987.90,5987.90,5987.90,5987.90,6622,98,1009,
2004-12-21_12:08,5988.63,5988.63,5988.63,5988.63,7492,110,912,
2004-12-21_12:09,5988.49,5988.49,5988.49,5988.49,5006,109,891,
2004-12-21_12:10,5986.18,5986.18,5986.18,5986.18,5617,108,812,
2004-12-21_12:11,5992.05,5992.05,5992.05,5992.05,6405,148,878,
2004-12-21_12:12,5987.52,5987.52,5987.52,5987.52,6749,193,889,
2004-12-21_12:13,5992.22,5992.22,5992.22,5992.22,5876,111,786,
2004-12-21_12:14,5991.07,5991.07,5991.07,5991.07,4224,80,742,
2004-12-21_12:15,5993.82,5993.82,5993.82,5993.82,4703,91,638,
2004-12-21_12:16,5992.60,5992.60,5992.60,5992.60,5315,106,836,
2004-12-21_12:17,5994.03,5994.03,5994.03,5994.03,5828,151,965,
2004-12-21_12:18,5991.21,5991.21,5991.21,5991.21,5259,122,915,
2004-12-21_12:19,5989.63,5989.63,5989.63,5989.63,6905,151,1064,
2004-12-21_12:20,5991.12,5991.12,5991.12,5991.12,7311,155,1139,
2004-12-21_12:21,5994.26,5994.26,5994.26,5994.26,7056,178,1115,
2004-12-21_12:22,5993.90,5993.90,5993.90,5993.90,7787,158,1206,
2004-12-21_12:23,5993.59,5993.59,5993.59,5993.59,7436,141,963,
2004-12-21_12:24,5993.06,5993.06,5993.06,5993.06,5780,118,935,
2004-12-21_12:25,5992.74,5992.74,5992.74,5992.74,6223,110,904,
2004-12-21_12:26,5989.25,5989.25,5989.25,5989.25,6790,104,951,
2004-12-21_12:27,5992.06,5992.06,5992.06,5992.06,8093,123,965,
2004-12-21_12:28,5994.67,5994.67,5994.67,5994.67,7772,109,860,
2004-12-21_12:29,5990.64,5990.64,5990.64,5990.64,5084,99,926,
2004-12-21_12:30,5993.67,5993.67,5993.67,5993.67,5663,112,956,
2004-12-21_12:31,5995.98,5995.98,5995.98,5995.98,4415,100,941,
2004-12-21_12:32,5994.94,5994.94,5994.94,5994.94,5887,122,894,
2004-12-21_12:33,5996.77,5996.77,5996.77,5996.77,5243,131,972,
2004-12-21_12:34,5997.41,5997.41,5997.41,5997.41,4775,87,866,
2004-12-21_12:35,5996.77,5996.77,5996.77,5996.77,4706,100,815,
2004-12-21_12:36,5996.65,5996.65,5996.65,5996.65,4978,121,1014,
2004-12-21_12:37,5997.96,5997.96,5997.96,5997.96,5750,120,974,
2004-12-21_12:38,6000.77,6000.77,6000.77,6000.77,7740,144,1109,
2004-12-21_12:39,5998.38,5998.38,5998.38,5998.38,8815,146,1244,
2004-12-21_12:40,5997.14,5997.14,5997.14,5997.14,7178,125,1173,
2004-12-21_12:41,5997.64,5997.64,5997.64,5997.64,8025,168,1192,
2004-12-21_12:42,5994.80,5994.80,5994.80,5994.80,6686,148,1105,
2004-12-21_12:43,5996.78,5996.78,5996.78,5996.78,6010,117,1106,
2004-12-21_12:44,5997.79,5997.79,5997.79,5997.79,7596,208,1193,
2004-12-21_12:45,5997.18,5997.18,5997.18,5997.18,7489,194,1393,
2004-12-21_12:46,5998.66,5998.66,5998.66,5998.66,10205,281,1464,
2004-12-21_12:47,5999.86,5999.86,5999.86,5999.86,9793,180,1435,
2004-12-21_12:48,5996.69,5996.69,5996.69,5996.69,10277,227,1420,
2004-12-21_12:49,5994.80,5994.80,5994.80,5994.80,8373,168,1327,
2004-12-21_12:50,5997.94,5997.94,5997.94,5997.94,8786,178,1375,
2004-12-21_12:51,5995.51,5995.51,5995.51,5995.51,7825,144,1252,
2004-12-21_12:52,5997.85,5997.85,5997.85,5997.85,8047,152,1185,
2004-12-21_12:53,5996.04,5996.04,5996.04,5996.04,7109,129,1189,
2004-12-21_12:54,5998.19,5998.19,5998.19,5998.19,7649,119,1133,
2004-12-21_12:55,5996.00,5996.00,5996.00,5996.00,6908,118,1052,
2004-12-21_12:56,5994.06,5994.06,5994.06,5994.06,8055,146,1299,
2004-12-21_12:57,5996.48,5996.48,5996.48,5996.48,7228,144,1284,
2004-12-21_12:58,5999.45,5999.45,5999.45,5999.45,8156,202,1073,
2004-12-21_12:59,5997.18,5997.18,5997.18,5997.18,10671,217,1524,
2004-12-21_13:00,5995.23,5995.23,5995.23,5995.23,9361,160,1436,
2004-12-21_13:01,5992.75,5992.75,5992.75,5992.75,7908,138,1385,
2004-12-21_13:02,5990.75,5990.75,5990.75,5990.75,7356,122,1337,
2004-12-21_13:03,5990.44,5990.44,5990.44,5990.44,7469,133,1294,
2004-12-21_13:04,5990.17,5990.17,5990.17,5990.17,8717,175,1607,
2004-12-21_13:05,5990.41,5990.41,5990.41,5990.41,9460,188,1627,
2004-12-21_13:06,5992.14,5992.14,5992.14,5992.14,7936,154,1411,
2004-12-21_13:07,5992.48,5992.48,5992.48,5992.48,8244,169,1577,
2004-12-21_13:08,5990.91,5990.91,5990.91,5990.91,12089,198,1950,
2004-12-21_13:09,5989.96,5989.96,5989.96,5989.96,10299,235,1627,
2004-12-21_13:10,5987.57,5987.57,5987.57,5987.57,10078,199,1609,
2004-12-21_13:11,5989.37,5989.37,5989.37,5989.37,9472,179,1797,
2004-12-21_13:12,5992.35,5992.35,5992.35,5992.35,8811,189,1752,
2004-12-21_13:13,5990.06,5990.06,5990.06,5990.06,10410,208,1902,
2004-12-21_13:14,5992.59,5992.59,5992.59,5992.59,9584,187,1791,
2004-12-21_13:15,5990.13,5990.13,5990.13,5990.13,8280,182,1745,
2004-12-21_13:16,5996.03,5996.03,5996.03,5996.03,7865,168,1531,
2004-12-21_13:17,5992.37,5992.37,5992.37,5992.37,8938,187,1619,
2004-12-21_13:18,5993.39,5993.39,5993.39,5993.39,9530,200,1882,
2004-12-21_13:19,5992.87,5992.87,5992.87,5992.87,10465,225,1836,
2004-12-21_13:20,5995.36,5995.36,5995.36,5995.36,11144,241,2108,
2004-12-21_13:21,5990.53,5990.53,5990.53,5990.53,12564,314,2243,
2004-12-21_13:22,5991.17,5991.17,5991.17,5991.17,12686,264,2182,
2004-12-21_13:23,5992.50,5992.50,5992.50,5992.50,12905,205,2245,
2004-12-21_13:24,5994.03,5994.03,5994.03,5994.03,14958,315,2798,
2004-12-21_13:25,5996.14,5996.14,5996.14,5996.14,15940,316,2861,
2004-12-21_13:26,5996.14,5996.14,5996.14,5996.14,0,0,0,
2004-12-21_13:27,5996.14,5996.14,5996.14,5996.14,0,0,0,
2004-12-21_13:28,5996.14,5996.14,5996.14,5996.14,0,0,0,
2004-12-21_13:29,5996.14,5996.14,5996.14,5996.14,0,0,0,
2004-12-21_13:30,5987.85,5987.85,5987.85,5987.85,163999,3787,26242,
2004-12-22_09:01,6008.67,6008.67,6008.67,6008.67,158020,2650,19796,
2004-12-22_09:02,6013.90,6013.90,6013.90,6013.90,29073,613,5090,
2004-12-22_09:03,6017.38,6017.38,6017.38,6017.38,37658,708,5664,
2004-12-22_09:04,6019.87,6019.87,6019.87,6019.87,31568,682,5421,
2004-12-22_09:05,6023.32,6023.32,6023.32,6023.32,29935,624,4900,
2004-12-22_09:06,6018.50,6018.50,6018.50,6018.50,28334,571,4472,
2004-12-22_09:07,6016.69,6016.69,6016.69,6016.69,32782,699,5070,
2004-12-22_09:08,6015.38,6015.38,6015.38,6015.38,30253,627,4661,
2004-12-22_09:09,6009.01,6009.01,6009.01,6009.01,28986,629,4631,
2004-12-22_09:10,6007.85,6007.85,6007.85,6007.85,23989,536,3905,
2004-12-22_09:11,6008.54,6008.54,6008.54,6008.54,22696,426,3643,
2004-12-22_09:12,6008.92,6008.92,6008.92,6008.92,20270,385,3491,
2004-12-22_09:13,6007.90,6007.90,6007.90,6007.90,24629,440,3672,
2004-12-22_09:14,6010.21,6010.21,6010.21,6010.21,24204,385,3000,
2004-12-22_09:15,6005.96,6005.96,6005.96,6005.96,22832,434,3661,
2004-12-22_09:16,6006.65,6006.65,6006.65,6006.65,22143,417,3424,
2004-12-22_09:17,6008.56,6008.56,6008.56,6008.56,17755,366,3183,
2004-12-22_09:18,6004.48,6004.48,6004.48,6004.48,19040,381,3291,
2004-12-22_09:19,6005.98,6005.98,6005.98,6005.98,17318,385,3116,
2004-12-22_09:20,6008.87,6008.87,6008.87,6008.87,15551,359,2838,
2004-12-22_09:21,6006.18,6006.18,6006.18,6006.18,23392,419,3591,
2004-12-22_09:22,6008.24,6008.24,6008.24,6008.24,24048,517,3968,
2004-12-22_09:23,6008.27,6008.27,6008.27,6008.27,21513,400,3636,
2004-12-22_09:24,6016.24,6016.24,6016.24,6016.24,25729,484,3565,
2004-12-22_09:25,6019.00,6019.00,6019.00,6019.00,27190,568,4044,
2004-12-22_09:26,6024.43,6024.43,6024.43,6024.43,31024,600,4554,
2004-12-22_09:27,6022.56,6022.56,6022.56,6022.56,30491,610,4541,
2004-12-22_09:28,6029.29,6029.29,6029.29,6029.29,30799,556,4622,
2004-12-22_09:29,6034.61,6034.61,6034.61,6034.61,32638,741,4751,
2004-12-22_09:30,6042.21,6042.21,6042.21,6042.21,39850,897,5604,
2004-12-22_09:31,6043.77,6043.77,6043.77,6043.77,29960,632,4780,
2004-12-22_09:32,6039.01,6039.01,6039.01,6039.01,32123,616,4748,
2004-12-22_09:33,6037.70,6037.70,6037.70,6037.70,29153,590,4339,
2004-12-22_09:34,6036.54,6036.54,6036.54,6036.54,28348,487,3896,
2004-12-22_09:35,6036.63,6036.63,6036.63,6036.63,27779,485,3730,
2004-12-22_09:36,6032.17,6032.17,6032.17,6032.17,22265,459,3054,
2004-12-22_09:37,6034.82,6034.82,6034.82,6034.82,19949,400,2664,
2004-12-22_09:38,6031.45,6031.45,6031.45,6031.45,18639,370,2857,
2004-12-22_09:39,6034.15,6034.15,6034.15,6034.15,15803,330,2587,
2004-12-22_09:40,6036.13,6036.13,6036.13,6036.13,16949,324,2519,
2004-12-22_09:41,6031.58,6031.58,6031.58,6031.58,18007,358,2582,
2004-12-22_09:42,6035.89,6035.89,6035.89,6035.89,15516,332,2440,
2004-12-22_09:43,6033.30,6033.30,6033.30,6033.30,18999,364,2391,
2004-12-22_09:44,6033.58,6033.58,6033.58,6033.58,19688,337,2530,
2004-12-22_09:45,6031.95,6031.95,6031.95,6031.95,20156,348,2565,
2004-12-22_09:46,6032.34,6032.34,6032.34,6032.34,15565,277,2495,
2004-12-22_09:47,6032.16,6032.16,6032.16,6032.16,13930,227,2193,
2004-12-22_09:48,6038.43,6038.43,6038.43,6038.43,18585,389,2573,
2004-12-22_09:49,6034.64,6034.64,6034.64,6034.64,14279,258,2071,
2004-12-22_09:50,6034.20,6034.20,6034.20,6034.20,17350,313,2250,
2004-12-22_09:51,6031.92,6031.92,6031.92,6031.92,14377,252,1913,
2004-12-22_09:52,6034.21,6034.21,6034.21,6034.21,14115,336,2300,
2004-12-22_09:53,6035.88,6035.88,6035.88,6035.88,17484,339,2439,
2004-12-22_09:54,6035.98,6035.98,6035.98,6035.98,14001,275,2137,
2004-12-22_09:55,6042.70,6042.70,6042.70,6042.70,16526,296,2395,
2004-12-22_09:56,6034.61,6034.61,6034.61,6034.61,11426,209,1986,
2004-12-22_09:57,6033.84,6033.84,6033.84,6033.84,12409,250,1887,
2004-12-22_09:58,6033.78,6033.78,6033.78,6033.78,14551,295,2018,
2004-12-22_09:59,6033.89,6033.89,6033.89,6033.89,17657,330,2254,
2004-12-22_10:00,6037.10,6037.10,6037.10,6037.10,13751,252,2005,
2004-12-22_10:01,6031.69,6031.69,6031.69,6031.69,14674,328,2291,
2004-12-22_10:02,6034.62,6034.62,6034.62,6034.62,15403,282,2097,
2004-12-22_10:03,6040.15,6040.15,6040.15,6040.15,16127,316,2118,
2004-12-22_10:04,6032.38,6032.38,6032.38,6032.38,15585,298,2218,
2004-12-22_10:05,6033.93,6033.93,6033.93,6033.93,13799,254,1991,
2004-12-22_10:06,6033.77,6033.77,6033.77,6033.77,11444,225,1849,
2004-12-22_10:07,6034.88,6034.88,6034.88,6034.88,13809,241,1846,
2004-12-22_10:08,6027.98,6027.98,6027.98,6027.98,12427,212,1760,
2004-12-22_10:09,6027.05,6027.05,6027.05,6027.05,11599,208,1745,
2004-12-22_10:10,6025.93,6025.93,6025.93,6025.93,10551,188,1712,
2004-12-22_10:11,6028.39,6028.39,6028.39,6028.39,11503,211,1893,
2004-12-22_10:12,6027.54,6027.54,6027.54,6027.54,10943,225,1633,
2004-12-22_10:13,6027.71,6027.71,6027.71,6027.71,13991,252,1998,
2004-12-22_10:14,6027.96,6027.96,6027.96,6027.96,11829,253,1879,
2004-12-22_10:15,6023.11,6023.11,6023.11,6023.11,13241,251,1952,
2004-12-22_10:16,6024.90,6024.90,6024.90,6024.90,13180,237,1811,
2004-12-22_10:17,6021.06,6021.06,6021.06,6021.06,13205,236,2040,
2004-12-22_10:18,6020.10,6020.10,6020.10,6020.10,14255,240,1924,
2004-12-22_10:19,6018.84,6018.84,6018.84,6018.84,12474,236,1929,
2004-12-22_10:20,6019.40,6019.40,6019.40,6019.40,13540,238,1966,
2004-12-22_10:21,6020.68,6020.68,6020.68,6020.68,10652,197,1746,
2004-12-22_10:22,6019.19,6019.19,6019.19,6019.19,9568,187,1520,
2004-12-22_10:23,6019.86,6019.86,6019.86,6019.86,9960,186,1541,
2004-12-22_10:24,6020.92,6020.92,6020.92,6020.92,8718,168,1297,
2004-12-22_10:25,6030.63,6030.63,6030.63,6030.63,10038,213,1477,
2004-12-22_10:26,6023.74,6023.74,6023.74,6023.74,8552,179,1353,
2004-12-22_10:27,6026.86,6026.86,6026.86,6026.86,7017,147,1381,
2004-12-22_10:28,6024.16,6024.16,6024.16,6024.16,6582,140,1124,
2004-12-22_10:29,6027.27,6027.27,6027.27,6027.27,6830,151,1350,
2004-12-22_10:30,6024.64,6024.64,6024.64,6024.64,6209,110,1086,
2004-12-22_10:31,6024.61,6024.61,6024.61,6024.61,5585,109,1039,
2004-12-22_10:32,6024.54,6024.54,6024.54,6024.54,7356,139,1116,
2004-12-22_10:33,6027.21,6027.21,6027.21,6027.21,8983,144,1304,
2004-12-22_10:34,6025.09,6025.09,6025.09,6025.09,5910,114,1079,
2004-12-22_10:35,6022.16,6022.16,6022.16,6022.16,8108,173,1225,
2004-12-22_10:36,6022.68,6022.68,6022.68,6022.68,8755,184,1327,
2004-12-22_10:37,6022.86,6022.86,6022.86,6022.86,7553,130,1202,
2004-12-22_10:38,6025.63,6025.63,6025.63,6025.63,9298,181,1314,
2004-12-22_10:39,6021.52,6021.52,6021.52,6021.52,7941,133,1189,
2004-12-22_10:40,6021.00,6021.00,6021.00,6021.00,6994,102,1113,
2004-12-22_10:41,6023.15,6023.15,6023.15,6023.15,6874,94,983,
2004-12-22_10:42,6022.68,6022.68,6022.68,6022.68,7054,127,1192,
2004-12-22_10:43,6023.00,6023.00,6023.00,6023.00,9288,221,1346,
2004-12-22_10:44,6022.23,6022.23,6022.23,6022.23,9636,210,1282,
2004-12-22_10:45,6022.93,6022.93,6022.93,6022.93,6401,127,1214,
2004-12-22_10:46,6025.50,6025.50,6025.50,6025.50,8863,182,1314,
2004-12-22_10:47,6025.30,6025.30,6025.30,6025.30,12596,320,1480,
2004-12-22_10:48,6027.21,6027.21,6027.21,6027.21,8734,193,1348,
2004-12-22_10:49,6024.90,6024.90,6024.90,6024.90,9713,227,1434,
2004-12-22_10:50,6025.73,6025.73,6025.73,6025.73,8405,216,1458,
2004-12-22_10:51,6024.51,6024.51,6024.51,6024.51,8487,217,1576,
2004-12-22_10:52,6024.13,6024.13,6024.13,6024.13,7755,151,1350,
2004-12-22_10:53,6024.48,6024.48,6024.48,6024.48,9756,212,1654,
2004-12-22_10:54,6022.33,6022.33,6022.33,6022.33,8908,158,1266,
2004-12-22_10:55,6025.53,6025.53,6025.53,6025.53,8566,190,1477,
2004-12-22_10:56,6021.13,6021.13,6021.13,6021.13,7709,154,1343,
2004-12-22_10:57,6021.32,6021.32,6021.32,6021.32,7146,168,1278,
2004-12-22_10:58,6020.11,6020.11,6020.11,6020.11,9444,214,1353,
2004-12-22_10:59,6022.05,6022.05,6022.05,6022.05,8002,160,1368,
2004-12-22_11:00,6021.49,6021.49,6021.49,6021.49,8155,151,1299,
2004-12-22_11:01,6021.34,6021.34,6021.34,6021.34,9024,191,1400,
2004-12-22_11:02,6021.76,6021.76,6021.76,6021.76,6782,158,1294,
2004-12-22_11:03,6024.20,6024.20,6024.20,6024.20,6502,127,1274,
2004-12-22_11:04,6025.64,6025.64,6025.64,6025.64,6255,132,1155,
2004-12-22_11:05,6026.16,6026.16,6026.16,6026.16,6842,125,1268,
2004-12-22_11:06,6022.64,6022.64,6022.64,6022.64,6040,125,1178,
2004-12-22_11:07,6022.97,6022.97,6022.97,6022.97,8316,207,1399,
2004-12-22_11:08,6021.78,6021.78,6021.78,6021.78,5756,121,1159,
2004-12-22_11:09,6026.49,6026.49,6026.49,6026.49,5701,124,1190,
2004-12-22_11:10,6022.36,6022.36,6022.36,6022.36,5027,93,1012,
2004-12-22_11:11,6021.41,6021.41,6021.41,6021.41,6582,134,1126,
2004-12-22_11:12,6019.90,6019.90,6019.90,6019.90,5978,123,1052,
2004-12-22_11:13,6020.49,6020.49,6020.49,6020.49,8411,161,1278,
2004-12-22_11:14,6021.44,6021.44,6021.44,6021.44,8590,166,1321,
2004-12-22_11:15,6019.44,6019.44,6019.44,6019.44,8022,152,1318,
2004-12-22_11:16,6016.46,6016.46,6016.46,6016.46,8816,171,1429,
2004-12-22_11:17,6018.84,6018.84,6018.84,6018.84,8605,160,1431,
2004-12-22_11:18,6016.96,6016.96,6016.96,6016.96,9090,170,1494,
2004-12-22_11:19,6018.93,6018.93,6018.93,6018.93,7425,130,1311,
2004-12-22_11:20,6020.08,6020.08,6020.08,6020.08,6751,160,1148,
2004-12-22_11:21,6019.56,6019.56,6019.56,6019.56,7785,191,1208,
2004-12-22_11:22,6019.22,6019.22,6019.22,6019.22,10522,319,1616,
2004-12-22_11:23,6027.45,6027.45,6027.45,6027.45,6117,125,1251,
2004-12-22_11:24,6018.88,6018.88,6018.88,6018.88,7401,156,1124,
2004-12-22_11:25,6021.45,6021.45,6021.45,6021.45,5965,96,1057,
2004-12-22_11:26,6030.19,6030.19,6030.19,6030.19,8382,196,1196,
2004-12-22_11:27,6023.46,6023.46,6023.46,6023.46,7548,156,1106,
2004-12-22_11:28,6024.73,6024.73,6024.73,6024.73,6474,112,966,
2004-12-22_11:29,6020.06,6020.06,6020.06,6020.06,7175,147,1159,
2004-12-22_11:30,6020.24,6020.24,6020.24,6020.24,6158,139,1082,
2004-12-22_11:31,6021.37,6021.37,6021.37,6021.37,7453,141,1235,
2004-12-22_11:32,6024.47,6024.47,6024.47,6024.47,6101,125,1072,
2004-12-22_11:33,6018.68,6018.68,6018.68,6018.68,5268,93,953,
2004-12-22_11:34,6019.50,6019.50,6019.50,6019.50,6842,115,1045,
2004-12-22_11:35,6020.10,6020.10,6020.10,6020.10,7391,136,1189,
2004-12-22_11:36,6019.62,6019.62,6019.62,6019.62,5303,109,976,
2004-12-22_11:37,6020.88,6020.88,6020.88,6020.88,6597,106,1005,
2004-12-22_11:38,6019.04,6019.04,6019.04,6019.04,7235,151,1164,
2004-12-22_11:39,6020.55,6020.55,6020.55,6020.55,7799,143,1274,
2004-12-22_11:40,6022.89,6022.89,6022.89,6022.89,8113,126,1316,
2004-12-22_11:41,6022.03,6022.03,6022.03,6022.03,9107,167,1490,
2004-12-22_11:42,6026.00,6026.00,6026.00,6026.00,8418,138,1392,
2004-12-22_11:43,6026.02,6026.02,6026.02,6026.02,10390,175,1454,
2004-12-22_11:44,6022.17,6022.17,6022.17,6022.17,7226,143,1268,
2004-12-22_11:45,6022.59,6022.59,6022.59,6022.59,8516,125,1247,
2004-12-22_11:46,6021.74,6021.74,6021.74,6021.74,6711,116,1123,
2004-12-22_11:47,6022.96,6022.96,6022.96,6022.96,6752,98,984,
2004-12-22_11:48,6025.29,6025.29,6025.29,6025.29,8637,216,1305,
2004-12-22_11:49,6026.85,6026.85,6026.85,6026.85,6228,165,1026,
2004-12-22_11:50,6022.89,6022.89,6022.89,6022.89,7034,139,1126,
2004-12-22_11:51,6023.86,6023.86,6023.86,6023.86,6465,120,1067,
2004-12-22_11:52,6023.58,6023.58,6023.58,6023.58,7029,140,1174,
2004-12-22_11:53,6021.69,6021.69,6021.69,6021.69,7662,141,1085,
2004-12-22_11:54,6029.41,6029.41,6029.41,6029.41,9051,130,1093,
2004-12-22_11:55,6023.70,6023.70,6023.70,6023.70,6891,115,1067,
2004-12-22_11:56,6023.11,6023.11,6023.11,6023.11,6101,129,1074,
2004-12-22_11:57,6023.94,6023.94,6023.94,6023.94,6036,135,1052,
2004-12-22_11:58,6030.55,6030.55,6030.55,6030.55,7288,140,1186,
2004-12-22_11:59,6021.69,6021.69,6021.69,6021.69,6956,118,1096,
2004-12-22_12:00,6022.45,6022.45,6022.45,6022.45,8765,158,1337,
2004-12-22_12:01,6022.21,6022.21,6022.21,6022.21,7805,141,1242,
2004-12-22_12:02,6022.31,6022.31,6022.31,6022.31,8699,168,1375,
2004-12-22_12:03,6020.95,6020.95,6020.95,6020.95,9231,161,1366,
2004-12-22_12:04,6020.93,6020.93,6020.93,6020.93,8100,130,1192,
2004-12-22_12:05,6018.90,6018.90,6018.90,6018.90,6420,107,1039,
2004-12-22_12:06,6029.90,6029.90,6029.90,6029.90,10773,168,1378,
2004-12-22_12:07,6023.76,6023.76,6023.76,6023.76,7177,117,1234,
2004-12-22_12:08,6026.73,6026.73,6026.73,6026.73,8571,138,1374,
2004-12-22_12:09,6021.55,6021.55,6021.55,6021.55,8275,151,1255,
2004-12-22_12:10,6020.61,6020.61,6020.61,6020.61,7034,137,1148,
2004-12-22_12:11,6022.67,6022.67,6022.67,6022.67,6075,104,1170,
2004-12-22_12:12,6019.92,6019.92,6019.92,6019.92,6154,97,1105,
2004-12-22_12:13,6018.72,6018.72,6018.72,6018.72,6364,110,1078,
2004-12-22_12:14,6017.46,6017.46,6017.46,6017.46,8257,153,1251,
2004-12-22_12:15,6016.80,6016.80,6016.80,6016.80,11202,224,1696,
2004-12-22_12:16,6018.06,6018.06,6018.06,6018.06,8487,207,1358,
2004-12-22_12:17,6018.78,6018.78,6018.78,6018.78,8291,194,1342,
2004-12-22_12:18,6019.64,6019.64,6019.64,6019.64,8669,152,1265,
2004-12-22_12:19,6018.58,6018.58,6018.58,6018.58,7368,150,1232,
2004-12-22_12:20,6021.77,6021.77,6021.77,6021.77,8150,128,1218,
2004-12-22_12:21,6019.08,6019.08,6019.08,6019.08,6052,107,1077,
2004-12-22_12:22,6020.37,6020.37,6020.37,6020.37,6015,104,1044,
2004-12-22_12:23,6018.36,6018.36,6018.36,6018.36,5179,107,955,
2004-12-22_12:24,6020.52,6020.52,6020.52,6020.52,5082,103,947,
2004-12-22_12:25,6019.85,6019.85,6019.85,6019.85,9043,195,1199,
2004-12-22_12:26,6016.43,6016.43,6016.43,6016.43,9579,224,1285,
2004-12-22_12:27,6014.41,6014.41,6014.41,6014.41,10060,223,1352,
2004-12-22_12:28,6017.42,6017.42,6017.42,6017.42,9947,239,1570,
2004-12-22_12:29,6016.83,6016.83,6016.83,6016.83,7443,154,1333,
2004-12-22_12:30,6015.44,6015.44,6015.44,6015.44,9184,210,1734,
2004-12-22_12:31,6017.78,6017.78,6017.78,6017.78,11200,223,2073,
2004-12-22_12:32,6012.90,6012.90,6012.90,6012.90,9188,171,1739,
2004-12-22_12:33,6012.25,6012.25,6012.25,6012.25,8729,197,1605,
2004-12-22_12:34,6009.93,6009.93,6009.93,6009.93,9523,234,1807,
2004-12-22_12:35,6009.59,6009.59,6009.59,6009.59,9158,212,1598,
2004-12-22_12:36,6008.97,6008.97,6008.97,6008.97,8865,270,1649,
2004-12-22_12:37,6011.34,6011.34,6011.34,6011.34,8599,191,1607,
2004-12-22_12:38,6010.02,6010.02,6010.02,6010.02,8394,181,1671,
2004-12-22_12:39,6011.02,6011.02,6011.02,6011.02,7846,155,1443,
2004-12-22_12:40,6007.89,6007.89,6007.89,6007.89,6798,138,1277,
2004-12-22_12:41,6011.22,6011.22,6011.22,6011.22,7491,141,1386,
2004-12-22_12:42,6010.37,6010.37,6010.37,6010.37,7127,136,1332,
2004-12-22_12:43,6008.59,6008.59,6008.59,6008.59,8816,142,1345,
2004-12-22_12:44,6009.25,6009.25,6009.25,6009.25,6218,115,1193,
2004-12-22_12:45,6010.18,6010.18,6010.18,6010.18,7868,161,1269,
2004-12-22_12:46,6009.82,6009.82,6009.82,6009.82,9402,311,1230,
2004-12-22_12:47,6007.62,6007.62,6007.62,6007.62,6828,112,1146,
2004-12-22_12:48,6006.52,6006.52,6006.52,6006.52,9071,169,1350,
2004-12-22_12:49,6004.41,6004.41,6004.41,6004.41,8569,180,1606,
2004-12-22_12:50,6003.02,6003.02,6003.02,6003.02,8496,191,1453,
2004-12-22_12:51,6005.70,6005.70,6005.70,6005.70,9270,192,1658,
2004-12-22_12:52,6007.46,6007.46,6007.46,6007.46,11015,212,1819,
2004-12-22_12:53,6005.39,6005.39,6005.39,6005.39,8975,149,1538,
2004-12-22_12:54,6008.18,6008.18,6008.18,6008.18,8719,161,1582,
2004-12-22_12:55,6009.58,6009.58,6009.58,6009.58,7909,144,1352,
2004-12-22_12:56,6010.97,6010.97,6010.97,6010.97,6705,134,1328,
2004-12-22_12:57,6009.56,6009.56,6009.56,6009.56,7038,125,1297,
2004-12-22_12:58,6008.80,6008.80,6008.80,6008.80,5689,120,1203,
2004-12-22_12:59,6009.57,6009.57,6009.57,6009.57,7994,202,1392,
2004-12-22_13:00,6009.54,6009.54,6009.54,6009.54,6798,148,1218,
2004-12-22_13:01,6008.05,6008.05,6008.05,6008.05,6927,149,1230,
2004-12-22_13:02,6011.33,6011.33,6011.33,6011.33,8120,158,1331,
2004-12-22_13:03,6011.23,6011.23,6011.23,6011.23,6661,131,1305,
2004-12-22_13:04,6012.63,6012.63,6012.63,6012.63,6629,128,1353,
2004-12-22_13:05,6011.33,6011.33,6011.33,6011.33,8367,184,1474,
2004-12-22_13:06,6009.62,6009.62,6009.62,6009.62,9806,181,1658,
2004-12-22_13:07,6011.07,6011.07,6011.07,6011.07,8463,179,1458,
2004-12-22_13:08,6013.91,6013.91,6013.91,6013.91,6707,124,1421,
2004-12-22_13:09,6012.44,6012.44,6012.44,6012.44,11003,179,1735,
2004-12-22_13:10,6006.83,6006.83,6006.83,6006.83,10782,218,1913,
2004-12-22_13:11,6011.96,6011.96,6011.96,6011.96,12622,232,2000,
2004-12-22_13:12,6012.99,6012.99,6012.99,6012.99,13487,244,2165,
2004-12-22_13:13,6013.61,6013.61,6013.61,6013.61,11014,216,1945,
2004-12-22_13:14,6012.09,6012.09,6012.09,6012.09,14113,290,2242,
2004-12-22_13:15,6009.47,6009.47,6009.47,6009.47,15037,278,2647,
2004-12-22_13:16,6007.48,6007.48,6007.48,6007.48,12408,241,2078,
2004-12-22_13:17,6010.66,6010.66,6010.66,6010.66,14134,254,2300,
2004-12-22_13:18,6016.72,6016.72,6016.72,6016.72,12305,245,2264,
2004-12-22_13:19,6008.88,6008.88,6008.88,6008.88,12756,247,2356,
2004-12-22_13:20,6010.86,6010.86,6010.86,6010.86,12134,268,2377,
2004-12-22_13:21,6014.30,6014.30,6014.30,6014.30,13676,269,2551,
2004-12-22_13:22,6009.41,6009.41,6009.41,6009.41,15150,339,2928,
2004-12-22_13:23,6012.22,6012.22,6012.22,6012.22,16510,306,3269,
2004-12-22_13:24,6010.33,6010.33,6010.33,6010.33,24767,466,3844,
2004-12-22_13:25,6009.92,6009.92,6009.92,6009.92,24000,431,3894,
2004-12-22_13:26,6009.92,6009.92,6009.92,6009.92,0,0,0,
2004-12-22_13:27,6009.92,6009.92,6009.92,6009.92,0,0,0,
2004-12-22_13:28,6009.92,6009.92,6009.92,6009.92,0,0,0,
2004-12-22_13:29,6009.92,6009.92,6009.92,6009.92,0,0,0,
2004-12-22_13:30,6001.52,6001.52,6001.52,6001.52,178283,3712,30251,
2004-12-23_09:01,6002.80,6002.80,6002.80,6002.80,93871,1595,12891,
2004-12-23_09:02,6003.35,6003.35,6003.35,6003.35,21125,395,4039,
2004-12-23_09:03,6004.85,6004.85,6004.85,6004.85,25156,496,4077,
2004-12-23_09:04,6006.23,6006.23,6006.23,6006.23,27655,524,4324,
2004-12-23_09:05,6005.28,6005.28,6005.28,6005.28,26562,561,4256,
2004-12-23_09:06,6009.80,6009.80,6009.80,6009.80,31881,629,4092,
2004-12-23_09:07,6010.92,6010.92,6010.92,6010.92,22833,411,3721,
2004-12-23_09:08,6011.43,6011.43,6011.43,6011.43,21649,390,3676,
2004-12-23_09:09,6007.90,6007.90,6007.90,6007.90,22451,397,3432,
2004-12-23_09:10,6009.03,6009.03,6009.03,6009.03,19606,339,3093,
2004-12-23_09:11,6006.97,6006.97,6006.97,6006.97,13432,245,2765,
2004-12-23_09:12,6004.48,6004.48,6004.48,6004.48,17769,355,3059,
2004-12-23_09:13,6000.61,6000.61,6000.61,6000.61,15503,295,2766,
2004-12-23_09:14,5998.43,5998.43,5998.43,5998.43,16331,327,2996,
2004-12-23_09:15,5995.22,5995.22,5995.22,5995.22,17653,344,3064,
2004-12-23_09:16,5995.92,5995.92,5995.92,5995.92,17995,358,3379,
2004-12-23_09:17,5991.36,5991.36,5991.36,5991.36,17819,336,3218,
2004-12-23_09:18,5989.45,5989.45,5989.45,5989.45,17892,366,3227,
2004-12-23_09:19,5987.23,5987.23,5987.23,5987.23,20019,436,3394,
2004-12-23_09:20,5983.10,5983.10,5983.10,5983.10,22409,471,3828,
2004-12-23_09:21,5980.43,5980.43,5980.43,5980.43,25859,544,4205,
2004-12-23_09:22,5976.47,5976.47,5976.47,5976.47,30419,533,4695,
2004-12-23_09:23,5974.86,5974.86,5974.86,5974.86,28960,540,4173,
2004-12-23_09:24,5973.27,5973.27,5973.27,5973.27,27083,459,4185,
2004-12-23_09:25,5974.83,5974.83,5974.83,5974.83,24083,413,3621,
2004-12-23_09:26,5978.01,5978.01,5978.01,5978.01,17676,341,2803,
2004-12-23_09:27,5979.60,5979.60,5979.60,5979.60,15426,276,2623,
2004-12-23_09:28,5981.99,5981.99,5981.99,5981.99,14105,255,2426,
2004-12-23_09:29,5981.69,5981.69,5981.69,5981.69,11839,212,2135,
2004-12-23_09:30,5985.77,5985.77,5985.77,5985.77,14938,284,2420,
2004-12-23_09:31,5988.50,5988.50,5988.50,5988.50,13083,215,2108,
2004-12-23_09:32,5986.46,5986.46,5986.46,5986.46,12375,215,1983,
2004-12-23_09:33,5986.55,5986.55,5986.55,5986.55,11679,231,2041,
2004-12-23_09:34,5986.32,5986.32,5986.32,5986.32,10190,186,1859,
2004-12-23_09:35,5986.46,5986.46,5986.46,5986.46,11791,210,1861,
2004-12-23_09:36,5987.39,5987.39,5987.39,5987.39,10338,190,1733,
2004-12-23_09:37,5987.34,5987.34,5987.34,5987.34,8100,155,1484,
2004-12-23_09:38,5986.20,5986.20,5986.20,5986.20,9078,156,1506,
2004-12-23_09:39,5983.05,5983.05,5983.05,5983.05,7782,135,1271,
2004-12-23_09:40,5985.04,5985.04,5985.04,5985.04,7636,138,1352,
2004-12-23_09:41,5985.31,5985.31,5985.31,5985.31,7708,137,1416,
2004-12-23_09:42,5985.01,5985.01,5985.01,5985.01,7738,162,1450,
2004-12-23_09:43,5982.55,5982.55,5982.55,5982.55,7234,131,1492,
2004-12-23_09:44,5982.55,5982.55,5982.55,5982.55,7995,163,1648,
2004-12-23_09:45,5984.66,5984.66,5984.66,5984.66,7116,138,1328,
2004-12-23_09:46,5982.04,5982.04,5982.04,5982.04,6392,117,1253,
2004-12-23_09:47,5982.76,5982.76,5982.76,5982.76,7153,144,1372,
2004-12-23_09:48,5978.90,5978.90,5978.90,5978.90,6750,121,1171,
2004-12-23_09:49,5980.67,5980.67,5980.67,5980.67,6839,131,1340,
2004-12-23_09:50,5981.90,5981.90,5981.90,5981.90,5929,134,1261,
2004-12-23_09:51,5980.05,5980.05,5980.05,5980.05,6559,139,1192,
2004-12-23_09:52,5979.34,5979.34,5979.34,5979.34,5751,110,1133,
2004-12-23_09:53,5980.08,5980.08,5980.08,5980.08,6682,116,1189,
2004-12-23_09:54,5978.95,5978.95,5978.95,5978.95,7750,141,1415,
2004-12-23_09:55,5976.59,5976.59,5976.59,5976.59,6732,115,1284,
2004-12-23_09:56,5977.62,5977.62,5977.62,5977.62,5585,112,1172,
2004-12-23_09:57,5979.77,5979.77,5979.77,5979.77,7438,149,1356,
2004-12-23_09:58,5977.82,5977.82,5977.82,5977.82,7368,148,1378,
2004-12-23_09:59,5975.96,5975.96,5975.96,5975.96,8621,152,1533,
2004-12-23_10:00,5975.82,5975.82,5975.82,5975.82,8434,129,1376,
2004-12-23_10:01,5975.20,5975.20,5975.20,5975.20,8021,138,1189,
2004-12-23_10:02,5974.92,5974.92,5974.92,5974.92,8624,183,1407,
2004-12-23_10:03,5970.40,5970.40,5970.40,5970.40,7342,125,1370,
2004-12-23_10:04,5971.93,5971.93,5971.93,5971.93,8142,153,1456,
2004-12-23_10:05,5971.88,5971.88,5971.88,5971.88,10492,207,1811,
2004-12-23_10:06,5968.84,5968.84,5968.84,5968.84,10137,196,1776,
2004-12-23_10:07,5966.10,5966.10,5966.10,5966.10,10581,189,1680,
2004-12-23_10:08,5967.02,5967.02,5967.02,5967.02,10447,245,1832,
2004-12-23_10:09,5970.71,5970.71,5970.71,5970.71,9630,185,1682,
2004-12-23_10:10,5969.24,5969.24,5969.24,5969.24,10240,215,1751,
2004-12-23_10:11,5970.33,5970.33,5970.33,5970.33,10083,235,1588,
2004-12-23_10:12,5967.96,5967.96,5967.96,5967.96,8348,172,1400,
2004-12-23_10:13,5969.14,5969.14,5969.14,5969.14,8108,171,1453,
2004-12-23_10:14,5971.53,5971.53,5971.53,5971.53,9786,217,1512,
2004-12-23_10:15,5972.24,5972.24,5972.24,5972.24,9769,181,1592,
2004-12-23_10:16,5973.48,5973.48,5973.48,5973.48,6882,135,1407,
2004-12-23_10:17,5974.34,5974.34,5974.34,5974.34,7926,173,1412,
2004-12-23_10:18,5973.83,5973.83,5973.83,5973.83,7988,141,1262,
2004-12-23_10:19,5976.70,5976.70,5976.70,5976.70,8155,152,1173,
2004-12-23_10:20,5976.32,5976.32,5976.32,5976.32,9913,167,1222,
2004-12-23_10:21,5977.33,5977.33,5977.33,5977.33,10068,151,1296,
2004-12-23_10:22,5976.95,5976.95,5976.95,5976.95,7911,125,1208,
2004-12-23_10:23,5977.28,5977.28,5977.28,5977.28,8005,168,1280,
2004-12-23_10:24,5977.08,5977.08,5977.08,5977.08,7558,138,1235,
2004-12-23_10:25,5975.27,5975.27,5975.27,5975.27,7794,141,1312,
2004-12-23_10:26,5977.12,5977.12,5977.12,5977.12,5683,91,940,
2004-12-23_10:27,5976.13,5976.13,5976.13,5976.13,6399,117,1024,
2004-12-23_10:28,5976.75,5976.75,5976.75,5976.75,4979,98,936,
2004-12-23_10:29,5974.78,5974.78,5974.78,5974.78,4317,85,816,
2004-12-23_10:30,5979.50,5979.50,5979.50,5979.50,4515,96,769,
2004-12-23_10:31,5977.59,5977.59,5977.59,5977.59,6263,103,812,
2004-12-23_10:32,5980.86,5980.86,5980.86,5980.86,4710,83,817,
2004-12-23_10:33,5978.08,5978.08,5978.08,5978.08,4416,94,779,
2004-12-23_10:34,5978.88,5978.88,5978.88,5978.88,4032,77,788,
2004-12-23_10:35,5978.01,5978.01,5978.01,5978.01,3846,62,667,
2004-12-23_10:36,5977.84,5977.84,5977.84,5977.84,3740,72,711,
2004-12-23_10:37,5978.06,5978.06,5978.06,5978.06,3596,80,717,
2004-12-23_10:38,5978.57,5978.57,5978.57,5978.57,3445,67,641,
2004-12-23_10:39,5979.45,5979.45,5979.45,5979.45,4728,79,746,
2004-12-23_10:40,5979.09,5979.09,5979.09,5979.09,4289,79,740,
2004-12-23_10:41,5981.49,5981.49,5981.49,5981.49,4156,78,773,
2004-12-23_10:42,5978.47,5978.47,5978.47,5978.47,3609,76,631,
2004-12-23_10:43,5980.75,5980.75,5980.75,5980.75,5018,91,828,
2004-12-23_10:44,5980.71,5980.71,5980.71,5980.71,3701,60,705,
2004-12-23_10:45,5979.45,5979.45,5979.45,5979.45,5649,88,849,
2004-12-23_10:46,5981.45,5981.45,5981.45,5981.45,3587,68,614,
2004-12-23_10:47,5980.43,5980.43,5980.43,5980.43,4427,113,701,
2004-12-23_10:48,5982.81,5982.81,5982.81,5982.81,4267,75,719,
2004-12-23_10:49,5982.20,5982.20,5982.20,5982.20,4178,99,823,
2004-12-23_10:50,5983.22,5983.22,5983.22,5983.22,6074,146,939,
2004-12-23_10:51,5985.09,5985.09,5985.09,5985.09,6086,119,912,
2004-12-23_10:52,5983.93,5983.93,5983.93,5983.93,5298,78,687,
2004-12-23_10:53,5982.43,5982.43,5982.43,5982.43,5219,93,885,
2004-12-23_10:54,5984.02,5984.02,5984.02,5984.02,3844,80,641,
2004-12-23_10:55,5983.25,5983.25,5983.25,5983.25,5035,105,867,
2004-12-23_10:56,5985.28,5985.28,5985.28,5985.28,5262,96,919,
2004-12-23_10:57,5988.63,5988.63,5988.63,5988.63,5316,86,898,
2004-12-23_10:58,5984.52,5984.52,5984.52,5984.52,6506,129,1055,
2004-12-23_10:59,5984.24,5984.24,5984.24,5984.24,7393,197,1059,
2004-12-23_11:00,5983.52,5983.52,5983.52,5983.52,5232,106,960,
2004-12-23_11:01,5985.07,5985.07,5985.07,5985.07,5965,103,963,
2004-12-23_11:02,5984.50,5984.50,5984.50,5984.50,5517,85,804,
2004-12-23_11:03,5985.76,5985.76,5985.76,5985.76,5027,88,867,
2004-12-23_11:04,5982.57,5982.57,5982.57,5982.57,4152,72,763,
2004-12-23_11:05,5984.43,5984.43,5984.43,5984.43,4850,67,743,
2004-12-23_11:06,5986.53,5986.53,5986.53,5986.53,4775,75,732,
2004-12-23_11:07,5984.63,5984.63,5984.63,5984.63,6765,106,922,
2004-12-23_11:08,5983.41,5983.41,5983.41,5983.41,7888,108,962,
2004-12-23_11:09,5983.68,5983.68,5983.68,5983.68,7988,113,1159,
2004-12-23_11:10,5982.71,5982.71,5982.71,5982.71,6155,88,949,
2004-12-23_11:11,5987.30,5987.30,5987.30,5987.30,4088,78,814,
2004-12-23_11:12,5984.03,5984.03,5984.03,5984.03,5245,114,881,
2004-12-23_11:13,5984.46,5984.46,5984.46,5984.46,4675,82,849,
2004-12-23_11:14,5982.34,5982.34,5982.34,5982.34,7408,137,1105,
2004-12-23_11:15,5983.84,5983.84,5983.84,5983.84,5473,103,945,
2004-12-23_11:16,5983.70,5983.70,5983.70,5983.70,3715,73,761,
2004-12-23_11:17,5982.16,5982.16,5982.16,5982.16,4136,72,765,
2004-12-23_11:18,5980.75,5980.75,5980.75,5980.75,3970,82,708,
2004-12-23_11:19,5980.73,5980.73,5980.73,5980.73,3757,81,609,
2004-12-23_11:20,5983.18,5983.18,5983.18,5983.18,5099,88,722,
2004-12-23_11:21,5984.58,5984.58,5984.58,5984.58,4275,59,702,
2004-12-23_11:22,5984.43,5984.43,5984.43,5984.43,5493,85,678,
2004-12-23_11:23,5981.91,5981.91,5981.91,5981.91,3493,60,598,
2004-12-23_11:24,5982.28,5982.28,5982.28,5982.28,3557,61,628,
2004-12-23_11:25,5981.40,5981.40,5981.40,5981.40,4033,72,661,
2004-12-23_11:26,5984.54,5984.54,5984.54,5984.54,4433,54,681,
2004-12-23_11:27,5983.45,5983.45,5983.45,5983.45,2984,53,526,
2004-12-23_11:28,5983.73,5983.73,5983.73,5983.73,5759,120,630,
2004-12-23_11:29,5983.76,5983.76,5983.76,5983.76,5177,79,677,
2004-12-23_11:30,5982.16,5982.16,5982.16,5982.16,3248,58,608,
2004-12-23_11:31,5984.19,5984.19,5984.19,5984.19,3448,60,639,
2004-12-23_11:32,5984.58,5984.58,5984.58,5984.58,2910,52,535,
2004-12-23_11:33,5982.14,5982.14,5982.14,5982.14,2662,51,530,
2004-12-23_11:34,5981.61,5981.61,5981.61,5981.61,3103,57,616,
2004-12-23_11:35,5984.05,5984.05,5984.05,5984.05,3862,68,656,
2004-12-23_11:36,5984.08,5984.08,5984.08,5984.08,2843,51,548,
2004-12-23_11:37,5983.39,5983.39,5983.39,5983.39,3619,80,656,
2004-12-23_11:38,5980.23,5980.23,5980.23,5980.23,4616,80,709,
2004-12-23_11:39,5982.07,5982.07,5982.07,5982.07,4258,78,705,
2004-12-23_11:40,5984.41,5984.41,5984.41,5984.41,5876,110,898,
2004-12-23_11:41,5986.61,5986.61,5986.61,5986.61,3677,63,723,
2004-12-23_11:42,5986.91,5986.91,5986.91,5986.91,3983,66,777,
2004-12-23_11:43,5983.71,5983.71,5983.71,5983.71,3141,58,599,
2004-12-23_11:44,5983.97,5983.97,5983.97,5983.97,4207,95,750,
2004-12-23_11:45,5984.04,5984.04,5984.04,5984.04,3568,73,696,
2004-12-23_11:46,5985.47,5985.47,5985.47,5985.47,4353,84,698,
2004-12-23_11:47,5983.31,5983.31,5983.31,5983.31,3409,64,650,
2004-12-23_11:48,5983.36,5983.36,5983.36,5983.36,2697,53,621,
2004-12-23_11:49,5984.06,5984.06,5984.06,5984.06,2560,57,567,
2004-12-23_11:50,5984.52,5984.52,5984.52,5984.52,2947,67,572,
2004-12-23_11:51,5986.86,5986.86,5986.86,5986.86,3028,57,578,
2004-12-23_11:52,5983.39,5983.39,5983.39,5983.39,2695,60,498,
2004-12-23_11:53,5981.22,5981.22,5981.22,5981.22,2922,55,525,
2004-12-23_11:54,5981.21,5981.21,5981.21,5981.21,2892,52,542,
2004-12-23_11:55,5983.22,5983.22,5983.22,5983.22,3272,69,654,
2004-12-23_11:56,5986.43,5986.43,5986.43,5986.43,3139,58,632,
2004-12-23_11:57,5983.83,5983.83,5983.83,5983.83,2983,53,588,
2004-12-23_11:58,5981.34,5981.34,5981.34,5981.34,2644,56,578,
2004-12-23_11:59,5979.54,5979.54,5979.54,5979.54,2772,55,528,
2004-12-23_12:00,5981.30,5981.30,5981.30,5981.30,3063,55,539,
2004-12-23_12:01,5982.91,5982.91,5982.91,5982.91,4156,82,742,
2004-12-23_12:02,5981.36,5981.36,5981.36,5981.36,3003,51,539,
2004-12-23_12:03,5980.22,5980.22,5980.22,5980.22,3389,75,596,
2004-12-23_12:04,5979.87,5979.87,5979.87,5979.87,3649,73,603,
2004-12-23_12:05,5979.52,5979.52,5979.52,5979.52,3455,80,754,
2004-12-23_12:06,5983.85,5983.85,5983.85,5983.85,3872,84,693,
2004-12-23_12:07,5981.88,5981.88,5981.88,5981.88,2982,74,615,
2004-12-23_12:08,5978.68,5978.68,5978.68,5978.68,3363,78,725,
2004-12-23_12:09,5979.41,5979.41,5979.41,5979.41,3111,57,628,
2004-12-23_12:10,5980.60,5980.60,5980.60,5980.60,2723,56,561,
2004-12-23_12:11,5983.75,5983.75,5983.75,5983.75,2690,47,534,
2004-12-23_12:12,5981.83,5981.83,5981.83,5981.83,4835,96,628,
2004-12-23_12:13,5981.97,5981.97,5981.97,5981.97,3736,66,735,
2004-12-23_12:14,5982.21,5982.21,5982.21,5982.21,5201,182,858,
2004-12-23_12:15,5981.22,5981.22,5981.22,5981.22,3909,137,711,
2004-12-23_12:16,5984.19,5984.19,5984.19,5984.19,3215,61,589,
2004-12-23_12:17,5982.82,5982.82,5982.82,5982.82,3129,64,612,
2004-12-23_12:18,5984.76,5984.76,5984.76,5984.76,4170,92,729,
2004-12-23_12:19,5980.82,5980.82,5980.82,5980.82,4068,109,703,
2004-12-23_12:20,5982.01,5982.01,5982.01,5982.01,4025,87,737,
2004-12-23_12:21,5982.16,5982.16,5982.16,5982.16,4478,90,775,
2004-12-23_12:22,5979.87,5979.87,5979.87,5979.87,3700,97,769,
2004-12-23_12:23,5980.15,5980.15,5980.15,5980.15,4154,61,662,
2004-12-23_12:24,5982.84,5982.84,5982.84,5982.84,5384,81,748,
2004-12-23_12:25,5980.56,5980.56,5980.56,5980.56,9531,174,1074,
2004-12-23_12:26,5979.42,5979.42,5979.42,5979.42,5591,108,897,
2004-12-23_12:27,5977.92,5977.92,5977.92,5977.92,5933,146,877,
2004-12-23_12:28,5978.67,5978.67,5978.67,5978.67,6197,107,1006,
2004-12-23_12:29,5977.83,5977.83,5977.83,5977.83,4241,82,909,
2004-12-23_12:30,5977.87,5977.87,5977.87,5977.87,4001,74,844,
2004-12-23_12:31,5980.08,5980.08,5980.08,5980.08,4007,71,781,
2004-12-23_12:32,5979.01,5979.01,5979.01,5979.01,6442,129,945,
2004-12-23_12:33,5981.40,5981.40,5981.40,5981.40,6471,106,1077,
2004-12-23_12:34,5981.84,5981.84,5981.84,5981.84,4343,91,824,
2004-12-23_12:35,5981.07,5981.07,5981.07,5981.07,4765,91,859,
2004-12-23_12:36,5981.51,5981.51,5981.51,5981.51,4077,79,715,
2004-12-23_12:37,5982.97,5982.97,5982.97,5982.97,4345,76,796,
2004-12-23_12:38,5983.14,5983.14,5983.14,5983.14,3802,69,708,
2004-12-23_12:39,5981.25,5981.25,5981.25,5981.25,4705,95,768,
2004-12-23_12:40,5982.05,5982.05,5982.05,5982.05,3126,73,592,
2004-12-23_12:41,5982.47,5982.47,5982.47,5982.47,4357,89,724,
2004-12-23_12:42,5982.75,5982.75,5982.75,5982.75,4853,97,916,
2004-12-23_12:43,5982.27,5982.27,5982.27,5982.27,5250,101,980,
2004-12-23_12:44,5982.02,5982.02,5982.02,5982.02,4919,99,780,
2004-12-23_12:45,5982.02,5982.02,5982.02,5982.02,5341,106,939,
2004-12-23_12:46,5981.32,5981.32,5981.32,5981.32,3649,67,798,
2004-12-23_12:47,5982.34,5982.34,5982.34,5982.34,4709,89,922,
2004-12-23_12:48,5983.39,5983.39,5983.39,5983.39,4499,92,880,
2004-12-23_12:49,5985.42,5985.42,5985.42,5985.42,4023,74,766,
2004-12-23_12:50,5984.95,5984.95,5984.95,5984.95,4471,65,795,
2004-12-23_12:51,5982.55,5982.55,5982.55,5982.55,4275,89,847,
2004-12-23_12:52,5982.18,5982.18,5982.18,5982.18,3614,71,758,
2004-12-23_12:53,5981.85,5981.85,5981.85,5981.85,4629,85,854,
2004-12-23_12:54,5980.60,5980.60,5980.60,5980.60,5297,109,912,
2004-12-23_12:55,5978.79,5978.79,5978.79,5978.79,4674,102,886,
2004-12-23_12:56,5982.74,5982.74,5982.74,5982.74,5592,116,1043,
2004-12-23_12:57,5982.95,5982.95,5982.95,5982.95,5165,92,970,
2004-12-23_12:58,5981.85,5981.85,5981.85,5981.85,5075,94,900,
2004-12-23_12:59,5979.42,5979.42,5979.42,5979.42,4288,93,901,
2004-12-23_13:00,5980.97,5980.97,5980.97,5980.97,6001,119,1043,
2004-12-23_13:01,5984.02,5984.02,5984.02,5984.02,5768,99,1073,
2004-12-23_13:02,5982.13,5982.13,5982.13,5982.13,5915,117,1100,
2004-12-23_13:03,5981.83,5981.83,5981.83,5981.83,5313,99,914,
2004-12-23_13:04,5982.85,5982.85,5982.85,5982.85,4829,94,1028,
2004-12-23_13:05,5979.37,5979.37,5979.37,5979.37,5848,123,1100,
2004-12-23_13:06,5981.82,5981.82,5981.82,5981.82,6003,140,1187,
2004-12-23_13:07,5981.69,5981.69,5981.69,5981.69,6993,130,1195,
2004-12-23_13:08,5979.50,5979.50,5979.50,5979.50,7093,129,1158,
2004-12-23_13:09,5978.63,5978.63,5978.63,5978.63,6195,121,1189,
2004-12-23_13:10,5979.49,5979.49,5979.49,5979.49,7451,144,1329,
2004-12-23_13:11,5982.42,5982.42,5982.42,5982.42,6840,151,1277,
2004-12-23_13:12,5980.97,5980.97,5980.97,5980.97,9182,183,1422,
2004-12-23_13:13,5984.20,5984.20,5984.20,5984.20,6958,159,1360,
2004-12-23_13:14,5979.28,5979.28,5979.28,5979.28,8615,177,1425,
2004-12-23_13:15,5979.49,5979.49,5979.49,5979.49,9476,203,1674,
2004-12-23_13:16,5980.53,5980.53,5980.53,5980.53,8427,188,1462,
2004-12-23_13:17,5981.44,5981.44,5981.44,5981.44,7782,180,1598,
2004-12-23_13:18,5981.73,5981.73,5981.73,5981.73,6952,150,1325,
2004-12-23_13:19,5982.95,5982.95,5982.95,5982.95,10495,227,1920,
2004-12-23_13:20,5984.47,5984.47,5984.47,5984.47,10628,240,1817,
2004-12-23_13:21,5981.06,5981.06,5981.06,5981.06,10367,219,1893,
2004-12-23_13:22,5980.73,5980.73,5980.73,5980.73,11326,240,2043,
2004-12-23_13:23,5979.21,5979.21,5979.21,5979.21,14884,286,2413,
2004-12-23_13:24,5979.60,5979.60,5979.60,5979.60,15605,310,2770,
2004-12-23_13:25,5978.68,5978.68,5978.68,5978.68,16522,363,2859,
2004-12-23_13:26,5978.68,5978.68,5978.68,5978.68,0,0,0,
2004-12-23_13:27,5978.68,5978.68,5978.68,5978.68,0,0,0,
2004-12-23_13:28,5978.68,5978.68,5978.68,5978.68,0,0,0,
2004-12-23_13:29,5978.68,5978.68,5978.68,5978.68,0,0,0,
2004-12-23_13:30,5997.67,5997.67,5997.67,5997.67,185445,4850,26789,
2004-12-24_09:01,5989.77,5989.77,5989.77,5989.77,70933,1014,9342,
2004-12-24_09:02,5989.73,5989.73,5989.73,5989.73,18224,375,3318,
2004-12-24_09:03,5991.30,5991.30,5991.30,5991.30,19741,508,4051,
2004-12-24_09:04,5992.51,5992.51,5992.51,5992.51,22328,415,3924,
2004-12-24_09:05,5995.48,5995.48,5995.48,5995.48,21694,464,3567,
2004-12-24_09:06,5996.75,5996.75,5996.75,5996.75,20627,429,3533,
2004-12-24_09:07,6000.37,6000.37,6000.37,6000.37,23650,439,3578,
2004-12-24_09:08,6005.80,6005.80,6005.80,6005.80,24937,472,4073,
2004-12-24_09:09,6010.36,6010.36,6010.36,6010.36,22973,385,3735,
2004-12-24_09:10,6013.16,6013.16,6013.16,6013.16,24132,440,3921,
2004-12-24_09:11,6010.54,6010.54,6010.54,6010.54,21729,386,3503,
2004-12-24_09:12,6013.58,6013.58,6013.58,6013.58,27073,497,4129,
2004-12-24_09:13,6012.38,6012.38,6012.38,6012.38,26629,362,3434,
2004-12-24_09:14,6009.21,6009.21,6009.21,6009.21,20771,354,2965,
2004-12-24_09:15,6011.76,6011.76,6011.76,6011.76,20204,326,2803,
2004-12-24_09:16,6008.65,6008.65,6008.65,6008.65,19261,387,2633,
2004-12-24_09:17,6008.11,6008.11,6008.11,6008.11,14854,293,2308,
2004-12-24_09:18,6006.44,6006.44,6006.44,6006.44,15689,283,2453,
2004-12-24_09:19,6006.87,6006.87,6006.87,6006.87,13141,279,2542,
2004-12-24_09:20,6009.07,6009.07,6009.07,6009.07,13843,246,2041,
2004-12-24_09:21,6008.69,6008.69,6008.69,6008.69,13160,232,2138,
2004-12-24_09:22,6004.65,6004.65,6004.65,6004.65,17532,365,2420,
2004-12-24_09:23,6011.93,6011.93,6011.93,6011.93,19926,410,3144,
2004-12-24_09:24,6014.18,6014.18,6014.18,6014.18,16868,333,2661,
2004-12-24_09:25,6010.10,6010.10,6010.10,6010.10,17036,330,2629,
2004-12-24_09:26,6012.16,6012.16,6012.16,6012.16,17668,327,2565,
2004-12-24_09:27,6010.20,6010.20,6010.20,6010.20,18027,295,2417,
2004-12-24_09:28,6010.16,6010.16,6010.16,6010.16,13293,233,2119,
2004-12-24_09:29,6004.94,6004.94,6004.94,6004.94,10964,206,2075,
2004-12-24_09:30,6005.99,6005.99,6005.99,6005.99,10753,199,1845,
2004-12-24_09:31,6008.57,6008.57,6008.57,6008.57,9215,172,1844,
2004-12-24_09:32,6005.90,6005.90,6005.90,6005.90,8606,150,1617,
2004-12-24_09:33,6008.42,6008.42,6008.42,6008.42,9324,210,1522,
2004-12-24_09:34,6004.61,6004.61,6004.61,6004.61,8022,147,1541,
2004-12-24_09:35,6004.68,6004.68,6004.68,6004.68,9727,169,1490,
2004-12-24_09:36,6004.86,6004.86,6004.86,6004.86,9670,173,1454,
2004-12-24_09:37,6001.62,6001.62,6001.62,6001.62,10879,213,1696,
2004-12-24_09:38,6000.92,6000.92,6000.92,6000.92,8738,170,1668,
2004-12-24_09:39,6000.39,6000.39,6000.39,6000.39,9705,141,1487,
2004-12-24_09:40,6000.72,6000.72,6000.72,6000.72,7421,159,1345,
2004-12-24_09:41,5998.41,5998.41,5998.41,5998.41,8009,143,1378,
2004-12-24_09:42,5999.70,5999.70,5999.70,5999.70,8094,157,1442,
2004-12-24_09:43,5998.27,5998.27,5998.27,5998.27,8087,165,1220,
2004-12-24_09:44,6001.20,6001.20,6001.20,6001.20,10272,265,1608,
2004-12-24_09:45,5998.06,5998.06,5998.06,5998.06,11609,149,1494,
2004-12-24_09:46,6000.25,6000.25,6000.25,6000.25,10561,148,1488,
2004-12-24_09:47,5997.36,5997.36,5997.36,5997.36,9181,164,1229,
2004-12-24_09:48,5998.23,5998.23,5998.23,5998.23,8968,148,1240,
2004-12-24_09:49,5998.44,5998.44,5998.44,5998.44,8295,181,1336,
2004-12-24_09:50,5998.01,5998.01,5998.01,5998.01,6390,138,1111,
2004-12-24_09:51,6000.70,6000.70,6000.70,6000.70,6345,109,1087,
2004-12-24_09:52,5996.20,5996.20,5996.20,5996.20,6528,117,1133,
2004-12-24_09:53,5995.79,5995.79,5995.79,5995.79,5986,109,1123,
2004-12-24_09:54,5996.35,5996.35,5996.35,5996.35,6894,124,1140,
2004-12-24_09:55,5998.38,5998.38,5998.38,5998.38,8596,156,1198,
2004-12-24_09:56,5993.59,5993.59,5993.59,5993.59,7358,139,1218,
2004-12-24_09:57,5996.26,5996.26,5996.26,5996.26,6218,99,1087,
2004-12-24_09:58,5997.12,5997.12,5997.12,5997.12,6976,96,1149,
2004-12-24_09:59,5995.51,5995.51,5995.51,5995.51,7952,124,1165,
2004-12-24_10:00,5996.83,5996.83,5996.83,5996.83,8781,148,1365,
2004-12-24_10:01,6002.07,6002.07,6002.07,6002.07,7437,129,1242,
2004-12-24_10:02,6000.98,6000.98,6000.98,6000.98,6278,122,1263,
2004-12-24_10:03,5999.53,5999.53,5999.53,5999.53,6596,114,1194,
2004-12-24_10:04,5998.58,5998.58,5998.58,5998.58,6778,105,1063,
2004-12-24_10:05,6000.00,6000.00,6000.00,6000.00,6944,92,1087,
2004-12-24_10:06,5997.74,5997.74,5997.74,5997.74,5976,88,990,
2004-12-24_10:07,5997.53,5997.53,5997.53,5997.53,6033,109,910,
2004-12-24_10:08,5998.03,5998.03,5998.03,5998.03,6043,94,1035,
2004-12-24_10:09,5998.59,5998.59,5998.59,5998.59,5903,105,1030,
2004-12-24_10:10,5994.89,5994.89,5994.89,5994.89,5817,92,989,
2004-12-24_10:11,5996.49,5996.49,5996.49,5996.49,5468,99,969,
2004-12-24_10:12,5997.37,5997.37,5997.37,5997.37,6307,100,1036,
2004-12-24_10:13,5997.99,5997.99,5997.99,5997.99,5286,86,958,
2004-12-24_10:14,5996.67,5996.67,5996.67,5996.67,5907,99,986,
2004-12-24_10:15,5996.24,5996.24,5996.24,5996.24,6218,137,923,
2004-12-24_10:16,5996.51,5996.51,5996.51,5996.51,5002,99,1005,
2004-12-24_10:17,5997.92,5997.92,5997.92,5997.92,5602,90,1063,
2004-12-24_10:18,5996.93,5996.93,5996.93,5996.93,5353,89,925,
2004-12-24_10:19,5995.81,5995.81,5995.81,5995.81,4661,86,912,
2004-12-24_10:20,5996.35,5996.35,5996.35,5996.35,6583,86,969,
2004-12-24_10:21,5995.60,5995.60,5995.60,5995.60,5056,88,886,
2004-12-24_10:22,5994.17,5994.17,5994.17,5994.17,5037,93,872,
2004-12-24_10:23,5995.33,5995.33,5995.33,5995.33,4371,78,817,
2004-12-24_10:24,5995.88,5995.88,5995.88,5995.88,6315,96,902,
2004-12-24_10:25,5993.18,5993.18,5993.18,5993.18,4821,81,811,
2004-12-24_10:26,5993.94,5993.94,5993.94,5993.94,3581,53,623,
2004-12-24_10:27,5991.98,5991.98,5991.98,5991.98,4435,82,786,
2004-12-24_10:28,5992.97,5992.97,5992.97,5992.97,6379,91,733,
2004-12-24_10:29,5993.32,5993.32,5993.32,5993.32,4990,85,816,
2004-12-24_10:30,5992.94,5992.94,5992.94,5992.94,4634,90,748,
2004-12-24_10:31,5991.21,5991.21,5991.21,5991.21,4828,77,819,
2004-12-24_10:32,5992.41,5992.41,5992.41,5992.41,4616,75,795,
2004-12-24_10:33,5994.44,5994.44,5994.44,5994.44,3015,65,626,
2004-12-24_10:34,5991.94,5991.94,5991.94,5991.94,4567,97,801,
2004-12-24_10:35,5992.81,5992.81,5992.81,5992.81,2922,53,646,
2004-12-24_10:36,5991.51,5991.51,5991.51,5991.51,4063,79,692,
2004-12-24_10:37,5993.44,5993.44,5993.44,5993.44,5175,93,730,
2004-12-24_10:38,5991.84,5991.84,5991.84,5991.84,5791,101,842,
2004-12-24_10:39,5990.13,5990.13,5990.13,5990.13,3756,67,655,
2004-12-24_10:40,5997.27,5997.27,5997.27,5997.27,5002,108,813,
2004-12-24_10:41,5998.90,5998.90,5998.90,5998.90,3245,64,602,
2004-12-24_10:42,5993.27,5993.27,5993.27,5993.27,5099,89,812,
2004-12-24_10:43,5993.54,5993.54,5993.54,5993.54,5293,73,743,
2004-12-24_10:44,5996.63,5996.63,5996.63,5996.63,4081,86,724,
2004-12-24_10:45,5996.25,5996.25,5996.25,5996.25,3418,67,554,
2004-12-24_10:46,5997.66,5997.66,5997.66,5997.66,4962,106,818,
2004-12-24_10:47,5995.16,5995.16,5995.16,5995.16,4496,81,803,
2004-12-24_10:48,5996.04,5996.04,5996.04,5996.04,4036,62,658,
2004-12-24_10:49,5996.35,5996.35,5996.35,5996.35,5117,88,737,
2004-12-24_10:50,5997.83,5997.83,5997.83,5997.83,4611,87,760,
2004-12-24_10:51,6004.11,6004.11,6004.11,6004.11,5577,108,901,
2004-12-24_10:52,6002.35,6002.35,6002.35,6002.35,5894,98,828,
2004-12-24_10:53,6001.34,6001.34,6001.34,6001.34,7062,101,1086,
2004-12-24_10:54,6000.52,6000.52,6000.52,6000.52,4933,93,877,
2004-12-24_10:55,6002.52,6002.52,6002.52,6002.52,5268,89,870,
2004-12-24_10:56,5998.89,5998.89,5998.89,5998.89,5380,93,846,
2004-12-24_10:57,5999.12,5999.12,5999.12,5999.12,5442,93,753,
2004-12-24_10:58,6000.90,6000.90,6000.90,6000.90,7849,93,937,
2004-12-24_10:59,5997.10,5997.10,5997.10,5997.10,5403,82,797,
2004-12-24_11:00,6000.30,6000.30,6000.30,6000.30,2771,53,607,
2004-12-24_11:01,6002.37,6002.37,6002.37,6002.37,6193,194,944,
2004-12-24_11:02,6001.36,6001.36,6001.36,6001.36,3533,66,684,
2004-12-24_11:03,5998.66,5998.66,5998.66,5998.66,4346,77,654,
2004-12-24_11:04,6000.29,6000.29,6000.29,6000.29,4295,77,765,
2004-12-24_11:05,6000.32,6000.32,6000.32,6000.32,3910,80,730,
2004-12-24_11:06,6000.58,6000.58,6000.58,6000.58,5217,199,1137,
2004-12-24_11:07,6000.25,6000.25,6000.25,6000.25,3768,92,680,
2004-12-24_11:08,6002.71,6002.71,6002.71,6002.71,4697,92,773,
2004-12-24_11:09,6003.73,6003.73,6003.73,6003.73,5801,124,880,
2004-12-24_11:10,6004.91,6004.91,6004.91,6004.91,5031,116,754,
2004-12-24_11:11,6004.10,6004.10,6004.10,6004.10,6407,139,907,
2004-12-24_11:12,6004.48,6004.48,6004.48,6004.48,3646,55,644,
2004-12-24_11:13,6004.43,6004.43,6004.43,6004.43,3726,78,684,
2004-12-24_11:14,6004.27,6004.27,6004.27,6004.27,2824,52,578,
2004-12-24_11:15,6001.81,6001.81,6001.81,6001.81,3656,63,695,
2004-12-24_11:16,6003.04,6003.04,6003.04,6003.04,4286,69,690,
2004-12-24_11:17,6002.51,6002.51,6002.51,6002.51,4806,65,729,
2004-12-24_11:18,6004.06,6004.06,6004.06,6004.06,6904,75,722,
2004-12-24_11:19,6003.65,6003.65,6003.65,6003.65,5439,67,622,
2004-12-24_11:20,6000.83,6000.83,6000.83,6000.83,3534,51,563,
2004-12-24_11:21,6001.87,6001.87,6001.87,6001.87,2518,43,536,
2004-12-24_11:22,6001.76,6001.76,6001.76,6001.76,3597,70,553,
2004-12-24_11:23,6000.74,6000.74,6000.74,6000.74,2530,47,488,
2004-12-24_11:24,6001.06,6001.06,6001.06,6001.06,3130,43,494,
2004-12-24_11:25,6003.21,6003.21,6003.21,6003.21,3661,75,659,
2004-12-24_11:26,6002.48,6002.48,6002.48,6002.48,3539,75,634,
2004-12-24_11:27,6002.93,6002.93,6002.93,6002.93,6126,140,946,
2004-12-24_11:28,6005.42,6005.42,6005.42,6005.42,3529,66,628,
2004-12-24_11:29,6002.82,6002.82,6002.82,6002.82,5318,98,818,
2004-12-24_11:30,6004.76,6004.76,6004.76,6004.76,4448,93,750,
2004-12-24_11:31,6006.65,6006.65,6006.65,6006.65,3919,78,698,
2004-12-24_11:32,6005.11,6005.11,6005.11,6005.11,6194,119,969,
2004-12-24_11:33,6006.69,6006.69,6006.69,6006.69,7701,143,1258,
2004-12-24_11:34,6005.41,6005.41,6005.41,6005.41,7558,166,1328,
2004-12-24_11:35,6005.02,6005.02,6005.02,6005.02,8922,173,1520,
2004-12-24_11:36,6006.05,6006.05,6006.05,6006.05,8694,182,1243,
2004-12-24_11:37,6006.40,6006.40,6006.40,6006.40,9737,174,1422,
2004-12-24_11:38,6008.55,6008.55,6008.55,6008.55,13545,272,2032,
2004-12-24_11:39,6008.94,6008.94,6008.94,6008.94,12335,241,1829,
2004-12-24_11:40,6006.78,6006.78,6006.78,6006.78,11431,194,1834,
2004-12-24_11:41,6006.98,6006.98,6006.98,6006.98,11399,211,1614,
2004-12-24_11:42,6007.37,6007.37,6007.37,6007.37,10485,177,1652,
2004-12-24_11:43,6007.89,6007.89,6007.89,6007.89,6873,103,1207,
2004-12-24_11:44,6006.42,6006.42,6006.42,6006.42,7805,122,1285,
2004-12-24_11:45,6007.24,6007.24,6007.24,6007.24,7929,148,1034,
2004-12-24_11:46,6006.28,6006.28,6006.28,6006.28,6099,103,1065,
2004-12-24_11:47,6010.13,6010.13,6010.13,6010.13,4338,76,849,
2004-12-24_11:48,6008.60,6008.60,6008.60,6008.60,6308,97,934,
2004-12-24_11:49,6011.16,6011.16,6011.16,6011.16,4849,80,928,
2004-12-24_11:50,6005.48,6005.48,6005.48,6005.48,5671,102,946,
2004-12-24_11:51,6011.39,6011.39,6011.39,6011.39,6101,106,1007,
2004-12-24_11:52,6007.82,6007.82,6007.82,6007.82,6577,111,1111,
2004-12-24_11:53,6005.31,6005.31,6005.31,6005.31,5427,84,937,
2004-12-24_11:54,6006.07,6006.07,6006.07,6006.07,5375,92,830,
2004-12-24_11:55,6011.49,6011.49,6011.49,6011.49,4404,67,747,
2004-12-24_11:56,6006.28,6006.28,6006.28,6006.28,3504,61,636,
2004-12-24_11:57,6005.55,6005.55,6005.55,6005.55,3909,69,750,
2004-12-24_11:58,6012.76,6012.76,6012.76,6012.76,6585,100,861,
2004-12-24_11:59,6008.90,6008.90,6008.90,6008.90,6128,107,936,
2004-12-24_12:00,6007.53,6007.53,6007.53,6007.53,5991,92,916,
2004-12-24_12:01,6011.48,6011.48,6011.48,6011.48,8536,181,1110,
2004-12-24_12:02,6010.51,6010.51,6010.51,6010.51,7805,191,1203,
2004-12-24_12:03,6012.00,6012.00,6012.00,6012.00,12160,228,1507,
2004-12-24_12:04,6015.91,6015.91,6015.91,6015.91,11050,198,1526,
2004-12-24_12:05,6015.50,6015.50,6015.50,6015.50,9686,169,1450,
2004-12-24_12:06,6013.91,6013.91,6013.91,6013.91,7868,137,1382,
2004-12-24_12:07,6012.20,6012.20,6012.20,6012.20,10025,296,1487,
2004-12-24_12:08,6008.64,6008.64,6008.64,6008.64,6889,121,1086,
2004-12-24_12:09,6013.36,6013.36,6013.36,6013.36,8912,183,1418,
2004-12-24_12:10,6010.00,6010.00,6010.00,6010.00,5924,121,1076,
2004-12-24_12:11,6010.49,6010.49,6010.49,6010.49,5366,104,1014,
2004-12-24_12:12,6010.21,6010.21,6010.21,6010.21,5789,99,971,
2004-12-24_12:13,6009.41,6009.41,6009.41,6009.41,4063,72,769,
2004-12-24_12:14,6008.34,6008.34,6008.34,6008.34,4369,74,775,
2004-12-24_12:15,6006.67,6006.67,6006.67,6006.67,4695,80,892,
2004-12-24_12:16,6005.26,6005.26,6005.26,6005.26,6231,106,972,
2004-12-24_12:17,6004.53,6004.53,6004.53,6004.53,7948,129,995,
2004-12-24_12:18,6004.22,6004.22,6004.22,6004.22,5629,96,981,
2004-12-24_12:19,6002.57,6002.57,6002.57,6002.57,4756,87,864,
2004-12-24_12:20,6008.70,6008.70,6008.70,6008.70,4477,90,968,
2004-12-24_12:21,6008.46,6008.46,6008.46,6008.46,5146,109,948,
2004-12-24_12:22,6007.64,6007.64,6007.64,6007.64,4476,98,864,
2004-12-24_12:23,6003.24,6003.24,6003.24,6003.24,4405,67,753,
2004-12-24_12:24,6006.66,6006.66,6006.66,6006.66,4291,82,800,
2004-12-24_12:25,6001.94,6001.94,6001.94,6001.94,3564,67,694,
2004-12-24_12:26,6005.85,6005.85,6005.85,6005.85,4656,80,827,
2004-12-24_12:27,6008.02,6008.02,6008.02,6008.02,3736,67,717,
2004-12-24_12:28,6005.73,6005.73,6005.73,6005.73,5389,86,787,
2004-12-24_12:29,6007.70,6007.70,6007.70,6007.70,3945,55,669,
2004-12-24_12:30,6010.50,6010.50,6010.50,6010.50,5068,83,760,
2004-12-24_12:31,6017.56,6017.56,6017.56,6017.56,7629,178,1356,
2004-12-24_12:32,6018.29,6018.29,6018.29,6018.29,5870,141,1072,
2004-12-24_12:33,6014.63,6014.63,6014.63,6014.63,9255,256,1433,
2004-12-24_12:34,6014.10,6014.10,6014.10,6014.10,6969,173,1047,
2004-12-24_12:35,6014.52,6014.52,6014.52,6014.52,5264,87,902,
2004-12-24_12:36,6017.33,6017.33,6017.33,6017.33,5365,74,806,
2004-12-24_12:37,6016.10,6016.10,6016.10,6016.10,9992,121,983,
2004-12-24_12:38,6014.56,6014.56,6014.56,6014.56,6749,142,1129,
2004-12-24_12:39,6011.41,6011.41,6011.41,6011.41,8428,201,1405,
2004-12-24_12:40,6012.80,6012.80,6012.80,6012.80,8637,217,1307,
2004-12-24_12:41,6017.21,6017.21,6017.21,6017.21,7146,155,1284,
2004-12-24_12:42,6017.59,6017.59,6017.59,6017.59,7586,190,1386,
2004-12-24_12:43,6015.23,6015.23,6015.23,6015.23,7890,157,1308,
2004-12-24_12:44,6026.21,6026.21,6026.21,6026.21,5948,122,1066,
2004-12-24_12:45,6017.41,6017.41,6017.41,6017.41,6828,144,1173,
2004-12-24_12:46,6016.26,6016.26,6016.26,6016.26,7818,158,1254,
2004-12-24_12:47,6014.55,6014.55,6014.55,6014.55,13517,360,1718,
2004-12-24_12:48,6018.83,6018.83,6018.83,6018.83,12871,346,2013,
2004-12-24_12:49,6018.38,6018.38,6018.38,6018.38,8141,170,1570,
2004-12-24_12:50,6017.92,6017.92,6017.92,6017.92,9601,192,1580,
2004-12-24_12:51,6019.45,6019.45,6019.45,6019.45,9201,189,1520,
2004-12-24_12:52,6017.82,6017.82,6017.82,6017.82,9874,251,1614,
2004-12-24_12:53,6021.03,6021.03,6021.03,6021.03,6966,142,1338,
2004-12-24_12:54,6017.27,6017.27,6017.27,6017.27,6348,106,1143,
2004-12-24_12:55,6017.52,6017.52,6017.52,6017.52,7364,136,1245,
2004-12-24_12:56,6018.69,6018.69,6018.69,6018.69,8731,159,1489,
2004-12-24_12:57,6020.13,6020.13,6020.13,6020.13,7725,144,1354,
2004-12-24_12:58,6019.54,6019.54,6019.54,6019.54,8456,150,1563,
2004-12-24_12:59,6019.90,6019.90,6019.90,6019.90,6853,137,1280,
2004-12-24_13:00,6018.17,6018.17,6018.17,6018.17,11954,187,1869,
2004-12-24_13:01,6020.89,6020.89,6020.89,6020.89,10673,186,1840,
2004-12-24_13:02,6019.56,6019.56,6019.56,6019.56,8289,159,1506,
2004-12-24_13:03,6018.32,6018.32,6018.32,6018.32,10138,198,1662,
2004-12-24_13:04,6018.11,6018.11,6018.11,6018.11,10424,197,1685,
2004-12-24_13:05,6019.52,6019.52,6019.52,6019.52,9825,179,1899,
2004-12-24_13:06,6020.50,6020.50,6020.50,6020.50,9370,160,1630,
2004-12-24_13:07,6023.52,6023.52,6023.52,6023.52,11764,232,1783,
2004-12-24_13:08,6023.72,6023.72,6023.72,6023.72,9965,169,1758,
2004-12-24_13:09,6024.79,6024.79,6024.79,6024.79,12313,270,1987,
2004-12-24_13:10,6022.30,6022.30,6022.30,6022.30,13294,258,1972,
2004-12-24_13:11,6024.93,6024.93,6024.93,6024.93,15651,289,2473,
2004-12-24_13:12,6028.75,6028.75,6028.75,6028.75,21859,395,3154,
2004-12-24_13:13,6028.93,6028.93,6028.93,6028.93,22232,442,3293,
2004-12-24_13:14,6037.33,6037.33,6037.33,6037.33,22576,469,3524,
2004-12-24_13:15,6032.74,6032.74,6032.74,6032.74,21074,433,3571,
2004-12-24_13:16,6031.23,6031.23,6031.23,6031.23,25817,437,3553,
2004-12-24_13:17,6037.71,6037.71,6037.71,6037.71,18101,350,2963,
2004-12-24_13:18,6028.70,6028.70,6028.70,6028.70,18520,362,3002,
2004-12-24_13:19,6028.11,6028.11,6028.11,6028.11,18238,303,2997,
2004-12-24_13:20,6025.33,6025.33,6025.33,6025.33,17786,299,2822,
2004-12-24_13:21,6021.78,6021.78,6021.78,6021.78,15732,259,2525,
2004-12-24_13:22,6022.65,6022.65,6022.65,6022.65,17858,301,2832,
2004-12-24_13:23,6022.14,6022.14,6022.14,6022.14,19008,368,3404,
2004-12-24_13:24,6023.01,6023.01,6023.01,6023.01,22739,401,3594,
2004-12-24_13:25,6023.68,6023.68,6023.68,6023.68,19728,457,3643,
2004-12-24_13:26,6023.68,6023.68,6023.68,6023.68,0,0,0,
2004-12-24_13:27,6023.68,6023.68,6023.68,6023.68,0,0,0,
2004-12-24_13:28,6023.68,6023.68,6023.68,6023.68,0,0,0,
2004-12-24_13:29,6023.68,6023.68,6023.68,6023.68,0,0,0,
2004-12-24_13:30,6019.42,6019.42,6019.42,6019.42,152486,3298,26227,
2004-12-27_09:01,6018.02,6018.02,6018.02,6018.02,182324,1573,13320,
2004-12-27_09:02,6014.08,6014.08,6014.08,6014.08,26321,422,3614,
2004-12-27_09:03,6013.73,6013.73,6013.73,6013.73,30793,497,3922,
2004-12-27_09:04,6007.89,6007.89,6007.89,6007.89,27526,493,3593,
2004-12-27_09:05,6011.51,6011.51,6011.51,6011.51,24853,378,3425,
2004-12-27_09:06,6010.86,6010.86,6010.86,6010.86,34508,520,3778,
2004-12-27_09:07,6009.78,6009.78,6009.78,6009.78,22855,404,3296,
2004-12-27_09:08,6010.55,6010.55,6010.55,6010.55,22107,368,3104,
2004-12-27_09:09,6010.78,6010.78,6010.78,6010.78,23282,392,3314,
2004-12-27_09:10,6013.98,6013.98,6013.98,6013.98,21497,324,2919,
2004-12-27_09:11,6011.46,6011.46,6011.46,6011.46,16334,277,2544,
2004-12-27_09:12,6014.34,6014.34,6014.34,6014.34,21687,290,2530,
2004-12-27_09:13,6014.76,6014.76,6014.76,6014.76,16514,273,2449,
2004-12-27_09:14,6011.81,6011.81,6011.81,6011.81,14076,240,2324,
2004-12-27_09:15,6011.22,6011.22,6011.22,6011.22,18258,278,2462,
2004-12-27_09:16,6008.65,6008.65,6008.65,6008.65,14833,237,2348,
2004-12-27_09:17,6008.14,6008.14,6008.14,6008.14,13269,244,2289,
2004-12-27_09:18,6004.25,6004.25,6004.25,6004.25,14397,245,2458,
2004-12-27_09:19,6002.84,6002.84,6002.84,6002.84,18908,337,2869,
2004-12-27_09:20,6005.48,6005.48,6005.48,6005.48,19794,362,2872,
2004-12-27_09:21,6001.08,6001.08,6001.08,6001.08,18709,324,2824,
2004-12-27_09:22,6001.69,6001.69,6001.69,6001.69,17320,295,2675,
2004-12-27_09:23,5999.37,5999.37,5999.37,5999.37,14883,259,2441,
2004-12-27_09:24,5997.76,5997.76,5997.76,5997.76,16110,278,2318,
2004-12-27_09:25,5996.15,5996.15,5996.15,5996.15,16738,299,2472,
2004-12-27_09:26,5996.50,5996.50,5996.50,5996.50,13220,227,2070,
2004-12-27_09:27,5995.20,5995.20,5995.20,5995.20,16235,295,2213,
2004-12-27_09:28,5996.65,5996.65,5996.65,5996.65,13446,231,1968,
2004-12-27_09:29,5993.41,5993.41,5993.41,5993.41,14478,257,2190,
2004-12-27_09:30,5993.56,5993.56,5993.56,5993.56,11832,202,1838,
2004-12-27_09:31,5992.31,5992.31,5992.31,5992.31,11521,214,1988,
2004-12-27_09:32,5989.05,5989.05,5989.05,5989.05,14624,219,1988,
2004-12-27_09:33,5989.05,5989.05,5989.05,5989.05,11812,181,1850,
2004-12-27_09:34,5987.76,5987.76,5987.76,5987.76,15332,218,1899,
2004-12-27_09:35,5988.12,5988.12,5988.12,5988.12,13563,225,1781,
2004-12-27_09:36,5988.21,5988.21,5988.21,5988.21,16650,222,1776,
2004-12-27_09:37,5988.31,5988.31,5988.31,5988.31,16322,165,1676,
2004-12-27_09:38,5986.51,5986.51,5986.51,5986.51,13011,153,1636,
2004-12-27_09:39,5987.08,5987.08,5987.08,5987.08,9398,205,1618,
2004-12-27_09:40,5990.16,5990.16,5990.16,5990.16,13897,175,1393,
2004-12-27_09:41,5988.64,5988.64,5988.64,5988.64,18980,187,1603,
2004-12-27_09:42,5990.31,5990.31,5990.31,5990.31,17611,184,1654,
2004-12-27_09:43,5991.04,5991.04,5991.04,5991.04,17910,150,1624,
2004-12-27_09:44,5990.07,5990.07,5990.07,5990.07,9841,126,1294,
2004-12-27_09:45,5990.59,5990.59,5990.59,5990.59,10936,129,1214,
2004-12-27_09:46,5990.83,5990.83,5990.83,5990.83,10851,145,1245,
2004-12-27_09:47,5991.76,5991.76,5991.76,5991.76,18287,130,1311,
2004-12-27_09:48,5991.40,5991.40,5991.40,5991.40,9394,138,1278,
2004-12-27_09:49,5993.38,5993.38,5993.38,5993.38,8063,138,1137,
2004-12-27_09:50,5988.16,5988.16,5988.16,5988.16,6206,94,1100,
2004-12-27_09:51,5989.72,5989.72,5989.72,5989.72,7713,106,1130,
2004-12-27_09:52,5989.75,5989.75,5989.75,5989.75,8028,132,1072,
2004-12-27_09:53,5989.89,5989.89,5989.89,5989.89,6495,99,1033,
2004-12-27_09:54,5989.13,5989.13,5989.13,5989.13,6270,108,1025,
2004-12-27_09:55,5990.13,5990.13,5990.13,5990.13,7650,202,1023,
2004-12-27_09:56,5986.28,5986.28,5986.28,5986.28,6200,132,1084,
2004-12-27_09:57,5985.99,5985.99,5985.99,5985.99,8018,137,1248,
2004-12-27_09:58,5983.79,5983.79,5983.79,5983.79,7608,136,1250,
2004-12-27_09:59,5981.87,5981.87,5981.87,5981.87,7318,140,1214,
2004-12-27_10:00,5979.70,5979.70,5979.70,5979.70,10226,191,1565,
2004-12-27_10:01,5980.40,5980.40,5980.40,5980.40,10129,223,1702,
2004-12-27_10:02,5977.48,5977.48,5977.48,5977.48,9593,171,1701,
2004-12-27_10:03,5975.97,5975.97,5975.97,5975.97,11904,198,1700,
2004-12-27_10:04,5976.20,5976.20,5976.20,5976.20,13400,240,2235,
2004-12-27_10:05,5976.58,5976.58,5976.58,5976.58,14425,222,2003,
2004-12-27_10:06,5977.25,5977.25,5977.25,5977.25,11073,228,1825,
2004-12-27_10:07,5976.12,5976.12,5976.12,5976.12,11826,207,1622,
2004-12-27_10:08,5976.53,5976.53,5976.53,5976.53,9674,165,1639,
2004-12-27_10:09,5973.94,5973.94,5973.94,5973.94,7099,141,1348,
2004-12-27_10:10,5975.34,5975.34,5975.34,5975.34,7325,138,1163,
2004-12-27_10:11,5973.19,5973.19,5973.19,5973.19,6731,117,1178,
2004-12-27_10:12,5973.17,5973.17,5973.17,5973.17,8488,185,1430,
2004-12-27_10:13,5977.01,5977.01,5977.01,5977.01,7394,170,1220,
2004-12-27_10:14,5975.71,5975.71,5975.71,5975.71,8014,154,1368,
2004-12-27_10:15,5975.94,5975.94,5975.94,5975.94,8866,128,1270,
2004-12-27_10:16,5976.32,5976.32,5976.32,5976.32,8592,127,1033,
2004-12-27_10:17,5977.66,5977.66,5977.66,5977.66,6117,107,911,
2004-12-27_10:18,5984.83,5984.83,5984.83,5984.83,7188,101,943,
2004-12-27_10:19,5981.43,5981.43,5981.43,5981.43,8571,133,1196,
2004-12-27_10:20,5982.27,5982.27,5982.27,5982.27,9129,101,1126,
2004-12-27_10:21,5980.78,5980.78,5980.78,5980.78,8442,124,1050,
2004-12-27_10:22,5988.99,5988.99,5988.99,5988.99,9213,120,1059,
2004-12-27_10:23,5984.28,5984.28,5984.28,5984.28,6437,129,901,
2004-12-27_10:24,5981.47,5981.47,5981.47,5981.47,6242,91,985,
2004-12-27_10:25,5989.37,5989.37,5989.37,5989.37,8213,118,934,
2004-12-27_10:26,5990.31,5990.31,5990.31,5990.31,8876,104,942,
2004-12-27_10:27,5990.89,5990.89,5990.89,5990.89,9943,84,942,
2004-12-27_10:28,5989.10,5989.10,5989.10,5989.10,8194,99,819,
2004-12-27_10:29,5991.79,5991.79,5991.79,5991.79,9054,82,793,
2004-12-27_10:30,5990.18,5990.18,5990.18,5990.18,7138,114,937,
2004-12-27_10:31,5990.20,5990.20,5990.20,5990.20,7511,123,915,
2004-12-27_10:32,5988.07,5988.07,5988.07,5988.07,6930,94,927,
2004-12-27_10:33,5988.13,5988.13,5988.13,5988.13,5678,56,752,
2004-12-27_10:34,5990.81,5990.81,5990.81,5990.81,5947,92,761,
2004-12-27_10:35,5988.64,5988.64,5988.64,5988.64,6491,83,724,
2004-12-27_10:36,5990.46,5990.46,5990.46,5990.46,4537,67,720,
2004-12-27_10:37,5990.00,5990.00,5990.00,5990.00,7733,175,740,
2004-12-27_10:38,5987.69,5987.69,5987.69,5987.69,5782,101,875,
2004-12-27_10:39,5990.22,5990.22,5990.22,5990.22,5064,87,802,
2004-12-27_10:40,5989.69,5989.69,5989.69,5989.69,3829,50,618,
2004-12-27_10:41,5988.68,5988.68,5988.68,5988.68,3414,77,655,
2004-12-27_10:42,5986.04,5986.04,5986.04,5986.04,4683,84,713,
2004-12-27_10:43,5991.93,5991.93,5991.93,5991.93,4503,116,586,
2004-12-27_10:44,5988.87,5988.87,5988.87,5988.87,5072,81,787,
2004-12-27_10:45,5987.89,5987.89,5987.89,5987.89,4726,80,780,
2004-12-27_10:46,5984.78,5984.78,5984.78,5984.78,5442,68,746,
2004-12-27_10:47,5987.76,5987.76,5987.76,5987.76,4145,59,729,
2004-12-27_10:48,5984.53,5984.53,5984.53,5984.53,6098,59,663,
2004-12-27_10:49,5987.84,5987.84,5987.84,5987.84,6654,83,724,
2004-12-27_10:50,5986.82,5986.82,5986.82,5986.82,7225,125,921,
2004-12-27_10:51,5984.12,5984.12,5984.12,5984.12,4260,78,610,
2004-12-27_10:52,5982.34,5982.34,5982.34,5982.34,4152,65,753,
2004-12-27_10:53,5982.26,5982.26,5982.26,5982.26,4048,70,733,
2004-12-27_10:54,5979.88,5979.88,5979.88,5979.88,3434,69,619,
2004-12-27_10:55,5982.11,5982.11,5982.11,5982.11,3367,63,640,
2004-12-27_10:56,5981.39,5981.39,5981.39,5981.39,5753,105,841,
2004-12-27_10:57,5981.13,5981.13,5981.13,5981.13,4835,74,732,
2004-12-27_10:58,5980.88,5980.88,5980.88,5980.88,4064,67,692,
2004-12-27_10:59,5984.03,5984.03,5984.03,5984.03,4779,75,687,
2004-12-27_11:00,5985.17,5985.17,5985.17,5985.17,4680,95,689,
2004-12-27_11:01,5984.78,5984.78,5984.78,5984.78,4031,54,631,
2004-12-27_11:02,5986.37,5986.37,5986.37,5986.37,4559,74,658,
2004-12-27_11:03,5985.99,5985.99,5985.99,5985.99,3418,65,612,
2004-12-27_11:04,5982.19,5982.19,5982.19,5982.19,4523,80,671,
2004-12-27_11:05,5980.46,5980.46,5980.46,5980.46,2935,47,589,
2004-12-27_11:06,5979.67,5979.67,5979.67,5979.67,4425,78,707,
2004-12-27_11:07,5978.83,5978.83,5978.83,5978.83,4698,77,756,
2004-12-27_11:08,5979.62,5979.62,5979.62,5979.62,4732,67,709,
2004-12-27_11:09,5982.66,5982.66,5982.66,5982.66,8101,153,963,
2004-12-27_11:10,5983.23,5983.23,5983.23,5983.23,5323,89,804,
2004-12-27_11:11,5983.40,5983.40,5983.40,5983.40,6977,99,934,
2004-12-27_11:12,5984.98,5984.98,5984.98,5984.98,8425,139,866,
2004-12-27_11:13,5985.31,5985.31,5985.31,5985.31,4848,65,714,
2004-12-27_11:14,5984.07,5984.07,5984.07,5984.07,5437,84,672,
2004-12-27_11:15,5982.83,5982.83,5982.83,5982.83,4407,82,754,
2004-12-27_11:16,5982.67,5982.67,5982.67,5982.67,4434,67,752,
2004-12-27_11:17,5982.66,5982.66,5982.66,5982.66,6829,110,841,
2004-12-27_11:18,5982.37,5982.37,5982.37,5982.37,3740,71,583,
2004-12-27_11:19,5984.05,5984.05,5984.05,5984.05,4400,67,698,
2004-12-27_11:20,5982.87,5982.87,5982.87,5982.87,4369,67,779,
2004-12-27_11:21,5982.63,5982.63,5982.63,5982.63,5408,62,741,
2004-12-27_11:22,5982.70,5982.70,5982.70,5982.70,3865,45,647,
2004-12-27_11:23,5981.62,5981.62,5981.62,5981.62,3495,44,558,
2004-12-27_11:24,5982.60,5982.60,5982.60,5982.60,5694,53,693,
2004-12-27_11:25,5982.76,5982.76,5982.76,5982.76,4636,55,731,
2004-12-27_11:26,5984.29,5984.29,5984.29,5984.29,3591,55,586,
2004-12-27_11:27,5984.40,5984.40,5984.40,5984.40,4903,80,702,
2004-12-27_11:28,5983.07,5983.07,5983.07,5983.07,3366,43,579,
2004-12-27_11:29,5984.68,5984.68,5984.68,5984.68,4223,74,693,
2004-12-27_11:30,5983.44,5983.44,5983.44,5983.44,3521,57,569,
2004-12-27_11:31,5984.15,5984.15,5984.15,5984.15,4913,91,635,
2004-12-27_11:32,5985.09,5985.09,5985.09,5985.09,4971,82,863,
2004-12-27_11:33,5986.22,5986.22,5986.22,5986.22,7704,116,1145,
2004-12-27_11:34,5984.29,5984.29,5984.29,5984.29,5755,79,945,
2004-12-27_11:35,5982.12,5982.12,5982.12,5982.12,6463,91,996,
2004-12-27_11:36,5983.39,5983.39,5983.39,5983.39,6355,88,920,
2004-12-27_11:37,5983.18,5983.18,5983.18,5983.18,7114,88,990,
2004-12-27_11:38,5982.91,5982.91,5982.91,5982.91,6247,69,867,
2004-12-27_11:39,5984.56,5984.56,5984.56,5984.56,4571,53,756,
2004-12-27_11:40,5984.35,5984.35,5984.35,5984.35,5441,89,932,
2004-12-27_11:41,5987.27,5987.27,5987.27,5987.27,6826,93,927,
2004-12-27_11:42,5983.42,5983.42,5983.42,5983.42,7064,72,785,
2004-12-27_11:43,5983.72,5983.72,5983.72,5983.72,6208,72,691,
2004-12-27_11:44,5984.95,5984.95,5984.95,5984.95,4077,60,578,
2004-12-27_11:45,5986.56,5986.56,5986.56,5986.56,4085,52,654,
2004-12-27_11:46,5985.17,5985.17,5985.17,5985.17,3621,63,642,
2004-12-27_11:47,5985.44,5985.44,5985.44,5985.44,4173,59,685,
2004-12-27_11:48,5983.14,5983.14,5983.14,5983.14,3498,53,659,
2004-12-27_11:49,5983.47,5983.47,5983.47,5983.47,4350,58,630,
2004-12-27_11:50,5989.97,5989.97,5989.97,5989.97,3733,71,581,
2004-12-27_11:51,5987.45,5987.45,5987.45,5987.45,4271,57,613,
2004-12-27_11:52,5989.32,5989.32,5989.32,5989.32,5430,59,666,
2004-12-27_11:53,5989.11,5989.11,5989.11,5989.11,6200,73,678,
2004-12-27_11:54,5988.07,5988.07,5988.07,5988.07,6078,62,772,
2004-12-27_11:55,5987.51,5987.51,5987.51,5987.51,5922,59,667,
2004-12-27_11:56,5988.48,5988.48,5988.48,5988.48,10447,129,766,
2004-12-27_11:57,5987.61,5987.61,5987.61,5987.61,6351,118,778,
2004-12-27_11:58,5989.27,5989.27,5989.27,5989.27,8849,100,794,
2004-12-27_11:59,5989.33,5989.33,5989.33,5989.33,12357,134,841,
2004-12-27_12:00,5989.56,5989.56,5989.56,5989.56,12723,134,984,
2004-12-27_12:01,5989.98,5989.98,5989.98,5989.98,4889,68,835,
2004-12-27_12:02,5990.67,5990.67,5990.67,5990.67,3888,71,686,
2004-12-27_12:03,5991.38,5991.38,5991.38,5991.38,4539,81,788,
2004-12-27_12:04,5990.65,5990.65,5990.65,5990.65,4147,86,687,
2004-12-27_12:05,5991.29,5991.29,5991.29,5991.29,4303,79,679,
2004-12-27_12:06,5991.62,5991.62,5991.62,5991.62,3488,57,586,
2004-12-27_12:07,5991.75,5991.75,5991.75,5991.75,4120,77,682,
2004-12-27_12:08,5995.57,5995.57,5995.57,5995.57,3955,65,690,
2004-12-27_12:09,5995.50,5995.50,5995.50,5995.50,3400,63,590,
2004-12-27_12:10,5994.25,5994.25,5994.25,5994.25,3385,62,573,
2004-12-27_12:11,5997.93,5997.93,5997.93,5997.93,4391,94,802,
2004-12-27_12:12,5996.06,5996.06,5996.06,5996.06,8427,116,906,
2004-12-27_12:13,5995.55,5995.55,5995.55,5995.55,4745,85,689,
2004-12-27_12:14,5996.26,5996.26,5996.26,5996.26,3371,60,645,
2004-12-27_12:15,5996.63,5996.63,5996.63,5996.63,3251,54,637,
2004-12-27_12:16,5999.31,5999.31,5999.31,5999.31,3861,58,700,
2004-12-27_12:17,5996.95,5996.95,5996.95,5996.95,4435,72,710,
2004-12-27_12:18,5995.04,5995.04,5995.04,5995.04,2952,55,583,
2004-12-27_12:19,5998.27,5998.27,5998.27,5998.27,3680,67,623,
2004-12-27_12:20,5996.79,5996.79,5996.79,5996.79,3326,55,583,
2004-12-27_12:21,5994.50,5994.50,5994.50,5994.50,3348,55,592,
2004-12-27_12:22,5996.73,5996.73,5996.73,5996.73,3805,63,626,
2004-12-27_12:23,5997.22,5997.22,5997.22,5997.22,3008,47,596,
2004-12-27_12:24,5997.34,5997.34,5997.34,5997.34,3480,59,630,
2004-12-27_12:25,5999.01,5999.01,5999.01,5999.01,3396,63,669,
2004-12-27_12:26,5999.87,5999.87,5999.87,5999.87,4415,64,631,
2004-12-27_12:27,5995.91,5995.91,5995.91,5995.91,4055,75,653,
2004-12-27_12:28,5997.92,5997.92,5997.92,5997.92,4544,69,680,
2004-12-27_12:29,5997.88,5997.88,5997.88,5997.88,5032,92,825,
2004-12-27_12:30,5997.53,5997.53,5997.53,5997.53,3842,80,743,
2004-12-27_12:31,5995.90,5995.90,5995.90,5995.90,4009,56,673,
2004-12-27_12:32,5996.44,5996.44,5996.44,5996.44,3407,53,683,
2004-12-27_12:33,5993.39,5993.39,5993.39,5993.39,5298,91,649,
2004-12-27_12:34,5995.66,5995.66,5995.66,5995.66,3846,59,607,
2004-12-27_12:35,5994.74,5994.74,5994.74,5994.74,3854,64,687,
2004-12-27_12:36,5996.03,5996.03,5996.03,5996.03,3781,62,687,
2004-12-27_12:37,5994.76,5994.76,5994.76,5994.76,6207,103,832,
2004-12-27_12:38,5994.85,5994.85,5994.85,5994.85,5647,85,889,
2004-12-27_12:39,5994.92,5994.92,5994.92,5994.92,4851,73,702,
2004-12-27_12:40,5995.34,5995.34,5995.34,5995.34,4338,69,752,
2004-12-27_12:41,5994.50,5994.50,5994.50,5994.50,5677,77,725,
2004-12-27_12:42,5995.30,5995.30,5995.30,5995.30,6152,130,893,
2004-12-27_12:43,5993.75,5993.75,5993.75,5993.75,8216,103,965,
2004-12-27_12:44,5992.89,5992.89,5992.89,5992.89,5369,117,1069,
2004-12-27_12:45,5998.82,5998.82,5998.82,5998.82,6427,155,1195,
2004-12-27_12:46,5999.81,5999.81,5999.81,5999.81,5367,117,1193,
2004-12-27_12:47,6000.16,6000.16,6000.16,6000.16,4902,108,1070,
2004-12-27_12:48,6001.08,6001.08,6001.08,6001.08,5019,98,1012,
2004-12-27_12:49,6003.48,6003.48,6003.48,6003.48,5985,92,1035,
2004-12-27_12:50,5997.84,5997.84,5997.84,5997.84,6095,116,1081,
2004-12-27_12:51,5997.69,5997.69,5997.69,5997.69,3923,73,778,
2004-12-27_12:52,5995.30,5995.30,5995.30,5995.30,4075,71,759,
2004-12-27_12:53,5994.16,5994.16,5994.16,5994.16,4051,60,925,
2004-12-27_12:54,5992.09,5992.09,5992.09,5992.09,4774,65,1044,
2004-12-27_12:55,5992.65,5992.65,5992.65,5992.65,5077,87,1081,
2004-12-27_12:56,5995.57,5995.57,5995.57,5995.57,4619,78,846,
2004-12-27_12:57,5995.38,5995.38,5995.38,5995.38,6852,104,1029,
2004-12-27_12:58,5993.62,5993.62,5993.62,5993.62,4640,87,964,
2004-12-27_12:59,5990.47,5990.47,5990.47,5990.47,4351,69,787,
2004-12-27_13:00,5992.29,5992.29,5992.29,5992.29,5405,80,868,
2004-12-27_13:01,5994.62,5994.62,5994.62,5994.62,4775,74,823,
2004-12-27_13:02,5992.73,5992.73,5992.73,5992.73,5405,90,916,
2004-12-27_13:03,5993.75,5993.75,5993.75,5993.75,4639,87,928,
2004-12-27_13:04,5992.65,5992.65,5992.65,5992.65,5239,140,1001,
2004-12-27_13:05,5992.06,5992.06,5992.06,5992.06,6557,113,1172,
2004-12-27_13:06,5993.22,5993.22,5993.22,5993.22,7545,108,1242,
2004-12-27_13:07,5990.41,5990.41,5990.41,5990.41,8732,125,1485,
2004-12-27_13:08,5991.01,5991.01,5991.01,5991.01,15729,110,1276,
2004-12-27_13:09,5991.45,5991.45,5991.45,5991.45,13730,129,1369,
2004-12-27_13:10,5989.69,5989.69,5989.69,5989.69,7538,103,1325,
2004-12-27_13:11,5990.41,5990.41,5990.41,5990.41,8239,121,1196,
2004-12-27_13:12,5988.82,5988.82,5988.82,5988.82,7786,146,1353,
2004-12-27_13:13,5987.92,5987.92,5987.92,5987.92,6691,122,1325,
2004-12-27_13:14,5988.01,5988.01,5988.01,5988.01,8306,140,1572,
2004-12-27_13:15,5989.17,5989.17,5989.17,5989.17,7435,128,1437,
2004-12-27_13:16,5988.37,5988.37,5988.37,5988.37,8474,147,1476,
2004-12-27_13:17,5985.92,5985.92,5985.92,5985.92,8801,137,1408,
2004-12-27_13:18,5984.90,5984.90,5984.90,5984.90,7672,116,1408,
2004-12-27_13:19,5985.99,5985.99,5985.99,5985.99,7167,119,1501,
2004-12-27_13:20,5985.68,5985.68,5985.68,5985.68,8207,140,1583,
2004-12-27_13:21,5986.09,5986.09,5986.09,5986.09,10654,179,1836,
2004-12-27_13:22,5982.77,5982.77,5982.77,5982.77,11945,201,2391,
2004-12-27_13:23,5993.51,5993.51,5993.51,5993.51,11844,225,2535,
2004-12-27_13:24,5998.55,5998.55,5998.55,5998.55,13401,210,2609,
2004-12-27_13:25,5995.91,5995.91,5995.91,5995.91,15968,241,2749,
2004-12-27_13:26,5995.93,5995.93,5995.93,5995.93,0,0,0,
2004-12-27_13:27,5995.93,5995.93,5995.93,5995.93,0,0,0,
2004-12-27_13:28,5995.93,5995.93,5995.93,5995.93,0,0,0,
2004-12-27_13:29,5995.93,5995.93,5995.93,5995.93,0,0,0,
2004-12-27_13:30,5985.94,5985.94,5985.94,5985.94,126818,2445,21178,
2004-12-28_09:01,5980.13,5980.13,5980.13,5980.13,170508,1145,10532,
2004-12-28_09:02,5986.62,5986.62,5986.62,5986.62,16733,258,2653,
2004-12-28_09:03,5989.36,5989.36,5989.36,5989.36,17941,263,2774,
2004-12-28_09:04,5995.57,5995.57,5995.57,5995.57,19217,313,2924,
2004-12-28_09:05,5997.38,5997.38,5997.38,5997.38,19613,334,3063,
2004-12-28_09:06,6002.76,6002.76,6002.76,6002.76,23128,431,3460,
2004-12-28_09:07,6002.23,6002.23,6002.23,6002.23,19956,334,3335,
2004-12-28_09:08,5995.95,5995.95,5995.95,5995.95,21076,342,3030,
2004-12-28_09:09,6001.91,6001.91,6001.91,6001.91,17927,269,2790,
2004-12-28_09:10,5996.04,5996.04,5996.04,5996.04,16132,248,2274,
2004-12-28_09:11,6003.77,6003.77,6003.77,6003.77,16401,300,2276,
2004-12-28_09:12,6004.24,6004.24,6004.24,6004.24,20293,335,2490,
2004-12-28_09:13,6006.80,6006.80,6006.80,6006.80,15130,277,2466,
2004-12-28_09:14,6012.81,6012.81,6012.81,6012.81,18961,346,2545,
2004-12-28_09:15,6013.27,6013.27,6013.27,6013.27,20901,376,2859,
2004-12-28_09:16,6013.61,6013.61,6013.61,6013.61,26433,583,3284,
2004-12-28_09:17,6019.47,6019.47,6019.47,6019.47,19722,382,2943,
2004-12-28_09:18,6015.61,6015.61,6015.61,6015.61,20009,344,2774,
2004-12-28_09:19,6015.74,6015.74,6015.74,6015.74,21422,354,2801,
2004-12-28_09:20,6014.34,6014.34,6014.34,6014.34,18382,259,2308,
2004-12-28_09:21,6006.96,6006.96,6006.96,6006.96,13826,190,2146,
2004-12-28_09:22,6006.35,6006.35,6006.35,6006.35,14260,215,2021,
2004-12-28_09:23,6016.44,6016.44,6016.44,6016.44,12462,203,2046,
2004-12-28_09:24,6007.53,6007.53,6007.53,6007.53,10325,175,1655,
2004-12-28_09:25,6004.55,6004.55,6004.55,6004.55,11273,156,1663,
2004-12-28_09:26,6002.60,6002.60,6002.60,6002.60,9688,164,1631,
2004-12-28_09:27,6001.27,6001.27,6001.27,6001.27,8781,158,1611,
2004-12-28_09:28,6002.28,6002.28,6002.28,6002.28,12992,175,1702,
2004-12-28_09:29,5999.85,5999.85,5999.85,5999.85,11600,161,1639,
2004-12-28_09:30,5999.47,5999.47,5999.47,5999.47,10179,147,1445,
2004-12-28_09:31,6003.79,6003.79,6003.79,6003.79,8731,166,1614,
2004-12-28_09:32,6000.50,6000.50,6000.50,6000.50,12314,227,2039,
2004-12-28_09:33,6000.14,6000.14,6000.14,6000.14,10422,195,1889,
2004-12-28_09:34,6000.22,6000.22,6000.22,6000.22,10437,181,1718,
2004-12-28_09:35,6002.63,6002.63,6002.63,6002.63,9785,141,1595,
2004-12-28_09:36,6002.68,6002.68,6002.68,6002.68,7260,120,1290,
2004-12-28_09:37,6000.56,6000.56,6000.56,6000.56,8053,134,1344,
2004-12-28_09:38,5999.22,5999.22,5999.22,5999.22,11063,165,1357,
2004-12-28_09:39,6012.59,6012.59,6012.59,6012.59,10494,177,1468,
2004-12-28_09:40,6012.97,6012.97,6012.97,6012.97,11937,201,1833,
2004-12-28_09:41,6017.59,6017.59,6017.59,6017.59,9279,162,1537,
2004-12-28_09:42,6010.54,6010.54,6010.54,6010.54,12405,217,1616,
2004-12-28_09:43,6017.70,6017.70,6017.70,6017.70,13591,178,1636,
2004-12-28_09:44,6016.09,6016.09,6016.09,6016.09,9816,184,1678,
2004-12-28_09:45,6020.59,6020.59,6020.59,6020.59,8356,137,1494,
2004-12-28_09:46,6010.94,6010.94,6010.94,6010.94,8312,150,1484,
2004-12-28_09:47,6015.39,6015.39,6015.39,6015.39,8782,183,1363,
2004-12-28_09:48,6007.97,6007.97,6007.97,6007.97,6961,108,1194,
2004-12-28_09:49,6007.66,6007.66,6007.66,6007.66,8592,124,1326,
2004-12-28_09:50,6012.49,6012.49,6012.49,6012.49,8883,152,1240,
2004-12-28_09:51,6010.72,6010.72,6010.72,6010.72,8428,144,1114,
2004-12-28_09:52,6008.60,6008.60,6008.60,6008.60,11787,204,1323,
2004-12-28_09:53,6005.15,6005.15,6005.15,6005.15,7173,139,1247,
2004-12-28_09:54,6004.13,6004.13,6004.13,6004.13,7123,125,1131,
2004-12-28_09:55,6002.31,6002.31,6002.31,6002.31,6538,117,1174,
2004-12-28_09:56,6009.10,6009.10,6009.10,6009.10,9037,138,1470,
2004-12-28_09:57,6008.21,6008.21,6008.21,6008.21,8240,124,1172,
2004-12-28_09:58,6001.59,6001.59,6001.59,6001.59,6425,94,1118,
2004-12-28_09:59,6002.41,6002.41,6002.41,6002.41,7036,115,1191,
2004-12-28_10:00,6008.43,6008.43,6008.43,6008.43,7174,103,1137,
2004-12-28_10:01,6006.33,6006.33,6006.33,6006.33,7298,110,1183,
2004-12-28_10:02,6000.36,6000.36,6000.36,6000.36,6264,94,929,
2004-12-28_10:03,6004.64,6004.64,6004.64,6004.64,7141,118,1116,
2004-12-28_10:04,6004.92,6004.92,6004.92,6004.92,5533,109,949,
2004-12-28_10:05,6000.06,6000.06,6000.06,6000.06,4801,89,815,
2004-12-28_10:06,6000.08,6000.08,6000.08,6000.08,7137,123,1131,
2004-12-28_10:07,6000.90,6000.90,6000.90,6000.90,6140,97,1113,
2004-12-28_10:08,6000.55,6000.55,6000.55,6000.55,6151,101,1199,
2004-12-28_10:09,5997.04,5997.04,5997.04,5997.04,4508,80,950,
2004-12-28_10:10,5996.67,5996.67,5996.67,5996.67,5031,92,1023,
2004-12-28_10:11,5996.60,5996.60,5996.60,5996.60,6906,119,1245,
2004-12-28_10:12,5997.18,5997.18,5997.18,5997.18,6569,111,1045,
2004-12-28_10:13,5995.02,5995.02,5995.02,5995.02,5255,99,1007,
2004-12-28_10:14,5996.19,5996.19,5996.19,5996.19,6711,120,1092,
2004-12-28_10:15,6000.15,6000.15,6000.15,6000.15,5263,100,1088,
2004-12-28_10:16,6007.35,6007.35,6007.35,6007.35,6224,106,1133,
2004-12-28_10:17,5999.13,5999.13,5999.13,5999.13,5304,103,1050,
2004-12-28_10:18,5999.94,5999.94,5999.94,5999.94,6784,107,1122,
2004-12-28_10:19,5996.36,5996.36,5996.36,5996.36,5555,93,1029,
2004-12-28_10:20,5998.09,5998.09,5998.09,5998.09,6513,104,1132,
2004-12-28_10:21,5996.29,5996.29,5996.29,5996.29,6068,92,1114,
2004-12-28_10:22,5997.44,5997.44,5997.44,5997.44,5437,78,945,
2004-12-28_10:23,5997.62,5997.62,5997.62,5997.62,6358,113,1118,
2004-12-28_10:24,6003.84,6003.84,6003.84,6003.84,5681,94,1001,
2004-12-28_10:25,5999.23,5999.23,5999.23,5999.23,5332,106,887,
2004-12-28_10:26,5998.52,5998.52,5998.52,5998.52,6277,116,1142,
2004-12-28_10:27,5997.94,5997.94,5997.94,5997.94,7070,143,1289,
2004-12-28_10:28,6001.48,6001.48,6001.48,6001.48,7976,149,1264,
2004-12-28_10:29,5999.58,5999.58,5999.58,5999.58,6638,113,1150,
2004-12-28_10:30,5995.06,5995.06,5995.06,5995.06,6515,115,1051,
2004-12-28_10:31,6008.35,6008.35,6008.35,6008.35,8741,173,1436,
2004-12-28_10:32,6011.48,6011.48,6011.48,6011.48,7089,135,1254,
2004-12-28_10:33,6001.61,6001.61,6001.61,6001.61,5825,100,1075,
2004-12-28_10:34,6003.00,6003.00,6003.00,6003.00,6448,120,1010,
2004-12-28_10:35,6002.94,6002.94,6002.94,6002.94,6981,102,992,
2004-12-28_10:36,6001.62,6001.62,6001.62,6001.62,4387,84,797,
2004-12-28_10:37,6006.78,6006.78,6006.78,6006.78,7168,126,952,
2004-12-28_10:38,5997.47,5997.47,5997.47,5997.47,6282,97,919,
2004-12-28_10:39,5998.54,5998.54,5998.54,5998.54,5804,87,796,
2004-12-28_10:40,5997.53,5997.53,5997.53,5997.53,5089,92,928,
2004-12-28_10:41,5997.88,5997.88,5997.88,5997.88,5794,95,848,
2004-12-28_10:42,6008.61,6008.61,6008.61,6008.61,5847,132,937,
2004-12-28_10:43,6011.51,6011.51,6011.51,6011.51,4249,85,834,
2004-12-28_10:44,6011.94,6011.94,6011.94,6011.94,5835,130,1048,
2004-12-28_10:45,6001.37,6001.37,6001.37,6001.37,5198,93,905,
2004-12-28_10:46,5998.28,5998.28,5998.28,5998.28,4485,93,766,
2004-12-28_10:47,5998.86,5998.86,5998.86,5998.86,4013,70,724,
2004-12-28_10:48,6012.32,6012.32,6012.32,6012.32,4801,95,888,
2004-12-28_10:49,6011.95,6011.95,6011.95,6011.95,4661,87,868,
2004-12-28_10:50,6006.80,6006.80,6006.80,6006.80,4602,80,801,
2004-12-28_10:51,6000.24,6000.24,6000.24,6000.24,4840,85,763,
2004-12-28_10:52,6001.16,6001.16,6001.16,6001.16,4040,73,669,
2004-12-28_10:53,6000.85,6000.85,6000.85,6000.85,4191,109,863,
2004-12-28_10:54,5998.80,5998.80,5998.80,5998.80,4782,113,769,
2004-12-28_10:55,5998.05,5998.05,5998.05,5998.05,3791,66,660,
2004-12-28_10:56,5995.21,5995.21,5995.21,5995.21,3705,67,705,
2004-12-28_10:57,5994.66,5994.66,5994.66,5994.66,3899,73,603,
2004-12-28_10:58,6001.95,6001.95,6001.95,6001.95,4995,98,1008,
2004-12-28_10:59,5998.79,5998.79,5998.79,5998.79,4057,104,785,
2004-12-28_11:00,5995.18,5995.18,5995.18,5995.18,5161,89,894,
2004-12-28_11:01,5992.98,5992.98,5992.98,5992.98,5052,70,760,
2004-12-28_11:02,5993.37,5993.37,5993.37,5993.37,5931,80,967,
2004-12-28_11:03,5992.32,5992.32,5992.32,5992.32,4904,80,910,
2004-12-28_11:04,5993.76,5993.76,5993.76,5993.76,4391,79,802,
2004-12-28_11:05,6000.73,6000.73,6000.73,6000.73,4400,78,867,
2004-12-28_11:06,5995.68,5995.68,5995.68,5995.68,4422,81,725,
2004-12-28_11:07,5995.43,5995.43,5995.43,5995.43,4237,86,747,
2004-12-28_11:08,6009.30,6009.30,6009.30,6009.30,4021,62,791,
2004-12-28_11:09,6009.46,6009.46,6009.46,6009.46,4506,75,861,
2004-12-28_11:10,6001.90,6001.90,6001.90,6001.90,3737,77,843,
2004-12-28_11:11,6000.94,6000.94,6000.94,6000.94,4329,108,780,
2004-12-28_11:12,6010.44,6010.44,6010.44,6010.44,4954,120,808,
2004-12-28_11:13,6004.94,6004.94,6004.94,6004.94,5245,86,866,
2004-12-28_11:14,6002.53,6002.53,6002.53,6002.53,4278,80,735,
2004-12-28_11:15,6000.78,6000.78,6000.78,6000.78,3341,60,586,
2004-12-28_11:16,5998.24,5998.24,5998.24,5998.24,3904,61,578,
2004-12-28_11:17,6000.02,6000.02,6000.02,6000.02,4608,84,640,
2004-12-28_11:18,5993.57,5993.57,5993.57,5993.57,2969,64,549,
2004-12-28_11:19,5993.49,5993.49,5993.49,5993.49,3737,63,607,
2004-12-28_11:20,5995.92,5995.92,5995.92,5995.92,3797,51,616,
2004-12-28_11:21,6000.13,6000.13,6000.13,6000.13,5545,96,907,
2004-12-28_11:22,6003.14,6003.14,6003.14,6003.14,4485,91,840,
2004-12-28_11:23,6007.56,6007.56,6007.56,6007.56,4296,90,644,
2004-12-28_11:24,6005.91,6005.91,6005.91,6005.91,4371,78,852,
2004-12-28_11:25,5998.72,5998.72,5998.72,5998.72,3674,58,698,
2004-12-28_11:26,6007.72,6007.72,6007.72,6007.72,3585,63,701,
2004-12-28_11:27,6007.34,6007.34,6007.34,6007.34,4971,83,882,
2004-12-28_11:28,6004.76,6004.76,6004.76,6004.76,3347,79,802,
2004-12-28_11:29,5999.96,5999.96,5999.96,5999.96,3235,72,582,
2004-12-28_11:30,5997.65,5997.65,5997.65,5997.65,2985,44,531,
2004-12-28_11:31,5997.56,5997.56,5997.56,5997.56,3014,51,477,
2004-12-28_11:32,5993.45,5993.45,5993.45,5993.45,3846,76,700,
2004-12-28_11:33,5993.18,5993.18,5993.18,5993.18,3925,66,627,
2004-12-28_11:34,6000.72,6000.72,6000.72,6000.72,3654,73,759,
2004-12-28_11:35,5994.75,5994.75,5994.75,5994.75,4099,76,741,
2004-12-28_11:36,5994.40,5994.40,5994.40,5994.40,3197,58,620,
2004-12-28_11:37,5992.19,5992.19,5992.19,5992.19,3563,64,612,
2004-12-28_11:38,5990.92,5990.92,5990.92,5990.92,4657,81,752,
2004-12-28_11:39,6000.35,6000.35,6000.35,6000.35,4749,85,889,
2004-12-28_11:40,6001.12,6001.12,6001.12,6001.12,4990,105,836,
2004-12-28_11:41,6001.97,6001.97,6001.97,6001.97,5948,128,1069,
2004-12-28_11:42,5998.14,5998.14,5998.14,5998.14,3952,77,858,
2004-12-28_11:43,5995.41,5995.41,5995.41,5995.41,4055,82,733,
2004-12-28_11:44,5997.64,5997.64,5997.64,5997.64,4356,63,566,
2004-12-28_11:45,5992.45,5992.45,5992.45,5992.45,4872,73,746,
2004-12-28_11:46,5993.39,5993.39,5993.39,5993.39,4358,84,802,
2004-12-28_11:47,5992.00,5992.00,5992.00,5992.00,4427,74,756,
2004-12-28_11:48,5991.68,5991.68,5991.68,5991.68,4380,72,754,
2004-12-28_11:49,5993.49,5993.49,5993.49,5993.49,4102,75,754,
2004-12-28_11:50,5994.76,5994.76,5994.76,5994.76,3694,84,762,
2004-12-28_11:51,6001.39,6001.39,6001.39,6001.39,4328,68,804,
2004-12-28_11:52,6000.94,6000.94,6000.94,6000.94,3844,70,848,
2004-12-28_11:53,5995.04,5995.04,5995.04,5995.04,3224,66,795,
2004-12-28_11:54,5995.08,5995.08,5995.08,5995.08,3812,64,679,
2004-12-28_11:55,5995.88,5995.88,5995.88,5995.88,4520,76,684,
2004-12-28_11:56,5991.73,5991.73,5991.73,5991.73,3729,66,673,
2004-12-28_11:57,5989.93,5989.93,5989.93,5989.93,3860,75,648,
2004-12-28_11:58,5990.34,5990.34,5990.34,5990.34,3670,78,642,
2004-12-28_11:59,5988.69,5988.69,5988.69,5988.69,4210,76,746,
2004-12-28_12:00,5991.01,5991.01,5991.01,5991.01,5068,83,730,
2004-12-28_12:01,5990.68,5990.68,5990.68,5990.68,4490,88,746,
2004-12-28_12:02,6001.19,6001.19,6001.19,6001.19,3242,60,666,
2004-12-28_12:03,5998.85,5998.85,5998.85,5998.85,3954,86,726,
2004-12-28_12:04,6004.88,6004.88,6004.88,6004.88,3693,62,724,
2004-12-28_12:05,5998.41,5998.41,5998.41,5998.41,3449,55,737,
2004-12-28_12:06,6000.10,6000.10,6000.10,6000.10,3379,67,712,
2004-12-28_12:07,5999.82,5999.82,5999.82,5999.82,3351,59,588,
2004-12-28_12:08,5996.18,5996.18,5996.18,5996.18,3126,51,488,
2004-12-28_12:09,5995.29,5995.29,5995.29,5995.29,4052,78,631,
2004-12-28_12:10,5991.13,5991.13,5991.13,5991.13,2717,43,464,
2004-12-28_12:11,5989.10,5989.10,5989.10,5989.10,3279,54,549,
2004-12-28_12:12,5989.67,5989.67,5989.67,5989.67,3217,64,601,
2004-12-28_12:13,5989.17,5989.17,5989.17,5989.17,3399,47,526,
2004-12-28_12:14,5989.98,5989.98,5989.98,5989.98,3750,78,700,
2004-12-28_12:15,5989.56,5989.56,5989.56,5989.56,3867,77,683,
2004-12-28_12:16,5986.58,5986.58,5986.58,5986.58,4104,91,689,
2004-12-28_12:17,5994.52,5994.52,5994.52,5994.52,2905,70,614,
2004-12-28_12:18,5997.39,5997.39,5997.39,5997.39,5655,102,1033,
2004-12-28_12:19,5998.79,5998.79,5998.79,5998.79,5205,87,963,
2004-12-28_12:20,5995.54,5995.54,5995.54,5995.54,3996,95,867,
2004-12-28_12:21,5995.51,5995.51,5995.51,5995.51,3694,63,783,
2004-12-28_12:22,5995.86,5995.86,5995.86,5995.86,3656,84,785,
2004-12-28_12:23,5989.90,5989.90,5989.90,5989.90,4654,81,791,
2004-12-28_12:24,5992.49,5992.49,5992.49,5992.49,4381,93,689,
2004-12-28_12:25,5992.23,5992.23,5992.23,5992.23,3285,68,656,
2004-12-28_12:26,5991.47,5991.47,5991.47,5991.47,2960,63,652,
2004-12-28_12:27,5997.48,5997.48,5997.48,5997.48,4150,88,875,
2004-12-28_12:28,5993.29,5993.29,5993.29,5993.29,5068,117,967,
2004-12-28_12:29,5998.00,5998.00,5998.00,5998.00,3476,62,744,
2004-12-28_12:30,5999.15,5999.15,5999.15,5999.15,3652,83,883,
2004-12-28_12:31,5996.60,5996.60,5996.60,5996.60,4339,94,897,
2004-12-28_12:32,5998.20,5998.20,5998.20,5998.20,5218,125,1022,
2004-12-28_12:33,5995.99,5995.99,5995.99,5995.99,4063,111,899,
2004-12-28_12:34,5997.18,5997.18,5997.18,5997.18,4195,84,864,
2004-12-28_12:35,5996.97,5996.97,5996.97,5996.97,3226,85,830,
2004-12-28_12:36,5998.74,5998.74,5998.74,5998.74,4872,95,937,
2004-12-28_12:37,5999.98,5999.98,5999.98,5999.98,3596,65,783,
2004-12-28_12:38,6000.41,6000.41,6000.41,6000.41,5102,103,1055,
2004-12-28_12:39,6003.17,6003.17,6003.17,6003.17,4981,103,1008,
2004-12-28_12:40,6001.31,6001.31,6001.31,6001.31,4549,94,944,
2004-12-28_12:41,6000.61,6000.61,6000.61,6000.61,6010,107,1075,
2004-12-28_12:42,6001.81,6001.81,6001.81,6001.81,5389,101,990,
2004-12-28_12:43,5996.67,5996.67,5996.67,5996.67,5418,100,869,
2004-12-28_12:44,6004.28,6004.28,6004.28,6004.28,3961,67,797,
2004-12-28_12:45,6003.03,6003.03,6003.03,6003.03,3936,74,708,
2004-12-28_12:46,6004.99,6004.99,6004.99,6004.99,5597,102,977,
2004-12-28_12:47,5995.71,5995.71,5995.71,5995.71,3966,66,750,
2004-12-28_12:48,5994.93,5994.93,5994.93,5994.93,4275,66,780,
2004-12-28_12:49,6000.99,6000.99,6000.99,6000.99,5458,90,842,
2004-12-28_12:50,5995.94,5995.94,5995.94,5995.94,6932,126,926,
2004-12-28_12:51,5995.24,5995.24,5995.24,5995.24,6141,129,828,
2004-12-28_12:52,5999.69,5999.69,5999.69,5999.69,7119,111,855,
2004-12-28_12:53,5993.58,5993.58,5993.58,5993.58,5088,79,741,
2004-12-28_12:54,5995.33,5995.33,5995.33,5995.33,6371,117,916,
2004-12-28_12:55,5995.32,5995.32,5995.32,5995.32,6645,108,993,
2004-12-28_12:56,6004.64,6004.64,6004.64,6004.64,5388,104,867,
2004-12-28_12:57,5998.48,5998.48,5998.48,5998.48,4876,86,889,
2004-12-28_12:58,6001.41,6001.41,6001.41,6001.41,6679,112,1074,
2004-12-28_12:59,5997.37,5997.37,5997.37,5997.37,5851,127,888,
2004-12-28_13:00,5997.73,5997.73,5997.73,5997.73,5118,111,821,
2004-12-28_13:01,5999.73,5999.73,5999.73,5999.73,5353,87,890,
2004-12-28_13:02,6000.50,6000.50,6000.50,6000.50,5418,110,905,
2004-12-28_13:03,6001.05,6001.05,6001.05,6001.05,5587,111,934,
2004-12-28_13:04,5997.36,5997.36,5997.36,5997.36,6358,110,1010,
2004-12-28_13:05,5999.12,5999.12,5999.12,5999.12,6951,158,1156,
2004-12-28_13:06,5998.11,5998.11,5998.11,5998.11,6690,146,1120,
2004-12-28_13:07,6000.00,6000.00,6000.00,6000.00,6228,109,1084,
2004-12-28_13:08,5999.03,5999.03,5999.03,5999.03,6292,131,1092,
2004-12-28_13:09,5998.38,5998.38,5998.38,5998.38,7196,152,1268,
2004-12-28_13:10,5996.29,5996.29,5996.29,5996.29,4609,102,1006,
2004-12-28_13:11,6003.01,6003.01,6003.01,6003.01,6488,143,1197,
2004-12-28_13:12,6003.04,6003.04,6003.04,6003.04,7001,136,1263,
2004-12-28_13:13,5997.99,5997.99,5997.99,5997.99,6004,113,1117,
2004-12-28_13:14,5998.09,5998.09,5998.09,5998.09,6191,115,1162,
2004-12-28_13:15,5997.89,5997.89,5997.89,5997.89,6076,103,1111,
2004-12-28_13:16,6001.85,6001.85,6001.85,6001.85,6962,129,1273,
2004-12-28_13:17,5997.31,5997.31,5997.31,5997.31,6741,112,1199,
2004-12-28_13:18,5999.57,5999.57,5999.57,5999.57,7036,158,1304,
2004-12-28_13:19,5994.60,5994.60,5994.60,5994.60,8122,126,1294,
2004-12-28_13:20,5993.87,5993.87,5993.87,5993.87,10141,232,1615,
2004-12-28_13:21,5994.76,5994.76,5994.76,5994.76,9239,188,1707,
2004-12-28_13:22,5994.24,5994.24,5994.24,5994.24,10644,201,1948,
2004-12-28_13:23,5994.30,5994.30,5994.30,5994.30,11415,186,2064,
2004-12-28_13:24,5995.92,5995.92,5995.92,5995.92,12917,234,2452,
2004-12-28_13:25,5999.52,5999.52,5999.52,5999.52,14578,297,2564,
2004-12-28_13:26,5999.52,5999.52,5999.52,5999.52,0,0,0,
2004-12-28_13:27,5999.52,5999.52,5999.52,5999.52,0,0,0,
2004-12-28_13:28,5999.52,5999.52,5999.52,5999.52,0,0,0,
2004-12-28_13:29,5999.52,5999.52,5999.52,5999.52,0,0,0,
2004-12-28_13:30,6000.57,6000.57,6000.57,6000.57,156215,3584,24183,
2004-12-29_09:01,6038.14,6038.14,6038.14,6038.14,152448,2250,15066,
2004-12-29_09:02,6051.70,6051.70,6051.70,6051.70,39898,942,5665,
2004-12-29_09:03,6058.24,6058.24,6058.24,6058.24,41495,876,6178,
2004-12-29_09:04,6064.05,6064.05,6064.05,6064.05,38635,767,5433,
2004-12-29_09:05,6059.30,6059.30,6059.30,6059.30,45949,726,5634,
2004-12-29_09:06,6056.90,6056.90,6056.90,6056.90,42465,672,4610,
2004-12-29_09:07,6056.22,6056.22,6056.22,6056.22,31047,592,4571,
2004-12-29_09:08,6059.61,6059.61,6059.61,6059.61,27762,470,4191,
2004-12-29_09:09,6060.40,6060.40,6060.40,6060.40,27920,427,3452,
2004-12-29_09:10,6062.13,6062.13,6062.13,6062.13,29171,460,3695,
2004-12-29_09:11,6066.05,6066.05,6066.05,6066.05,34938,782,4765,
2004-12-29_09:12,6070.63,6070.63,6070.63,6070.63,38232,821,5305,
2004-12-29_09:13,6074.30,6074.30,6074.30,6074.30,39458,825,5534,
2004-12-29_09:14,6072.28,6072.28,6072.28,6072.28,42605,893,5731,
2004-12-29_09:15,6074.85,6074.85,6074.85,6074.85,40740,754,5205,
2004-12-29_09:16,6075.71,6075.71,6075.71,6075.71,35982,605,4713,
2004-12-29_09:17,6072.80,6072.80,6072.80,6072.80,29888,542,4062,
2004-12-29_09:18,6070.16,6070.16,6070.16,6070.16,25486,426,3367,
2004-12-29_09:19,6072.59,6072.59,6072.59,6072.59,24108,428,3510,
2004-12-29_09:20,6070.84,6070.84,6070.84,6070.84,22899,448,3446,
2004-12-29_09:21,6064.02,6064.02,6064.02,6064.02,22888,394,3107,
2004-12-29_09:22,6065.47,6065.47,6065.47,6065.47,21442,430,3134,
2004-12-29_09:23,6064.84,6064.84,6064.84,6064.84,22421,440,3150,
2004-12-29_09:24,6062.30,6062.30,6062.30,6062.30,16953,354,2685,
2004-12-29_09:25,6060.35,6060.35,6060.35,6060.35,18689,314,2509,
2004-12-29_09:26,6059.34,6059.34,6059.34,6059.34,14967,290,2349,
2004-12-29_09:27,6055.70,6055.70,6055.70,6055.70,13574,252,2314,
2004-12-29_09:28,6065.55,6065.55,6065.55,6065.55,22365,492,3153,
2004-12-29_09:29,6066.06,6066.06,6066.06,6066.06,18759,422,2971,
2004-12-29_09:30,6062.38,6062.38,6062.38,6062.38,22242,437,3349,
2004-12-29_09:31,6069.67,6069.67,6069.67,6069.67,23786,465,3651,
2004-12-29_09:32,6074.51,6074.51,6074.51,6074.51,32450,717,4438,
2004-12-29_09:33,6077.52,6077.52,6077.52,6077.52,28891,626,4410,
2004-12-29_09:34,6077.47,6077.47,6077.47,6077.47,26400,528,3447,
2004-12-29_09:35,6072.63,6072.63,6072.63,6072.63,21964,469,3532,
2004-12-29_09:36,6077.78,6077.78,6077.78,6077.78,22966,469,3391,
2004-12-29_09:37,6076.68,6076.68,6076.68,6076.68,22892,437,2894,
2004-12-29_09:38,6076.39,6076.39,6076.39,6076.39,25503,496,3271,
2004-12-29_09:39,6078.07,6078.07,6078.07,6078.07,18023,346,2731,
2004-12-29_09:40,6077.86,6077.86,6077.86,6077.86,18491,325,2480,
2004-12-29_09:41,6078.78,6078.78,6078.78,6078.78,17984,438,2579,
2004-12-29_09:42,6079.61,6079.61,6079.61,6079.61,18662,376,2510,
2004-12-29_09:43,6080.94,6080.94,6080.94,6080.94,19012,467,2982,
2004-12-29_09:44,6080.98,6080.98,6080.98,6080.98,22222,460,3024,
2004-12-29_09:45,6083.32,6083.32,6083.32,6083.32,21405,501,2864,
2004-12-29_09:46,6082.94,6082.94,6082.94,6082.94,20551,470,3130,
2004-12-29_09:47,6081.33,6081.33,6081.33,6081.33,16543,380,2587,
2004-12-29_09:48,6082.38,6082.38,6082.38,6082.38,18284,375,2704,
2004-12-29_09:49,6083.51,6083.51,6083.51,6083.51,22682,462,2928,
2004-12-29_09:50,6085.69,6085.69,6085.69,6085.69,22017,388,3236,
2004-12-29_09:51,6082.66,6082.66,6082.66,6082.66,22618,479,3156,
2004-12-29_09:52,6083.24,6083.24,6083.24,6083.24,20543,465,2973,
2004-12-29_09:53,6089.42,6089.42,6089.42,6089.42,20956,421,3198,
2004-12-29_09:54,6081.33,6081.33,6081.33,6081.33,21404,493,3315,
2004-12-29_09:55,6085.01,6085.01,6085.01,6085.01,18796,370,2854,
2004-12-29_09:56,6084.60,6084.60,6084.60,6084.60,16372,370,2726,
2004-12-29_09:57,6082.48,6082.48,6082.48,6082.48,16119,301,2375,
2004-12-29_09:58,6079.38,6079.38,6079.38,6079.38,13823,280,2275,
2004-12-29_09:59,6081.19,6081.19,6081.19,6081.19,19168,408,2601,
2004-12-29_10:00,6079.84,6079.84,6079.84,6079.84,21221,387,2640,
2004-12-29_10:01,6079.75,6079.75,6079.75,6079.75,20944,466,2911,
2004-12-29_10:02,6082.47,6082.47,6082.47,6082.47,17609,349,2487,
2004-12-29_10:03,6079.24,6079.24,6079.24,6079.24,17564,374,2292,
2004-12-29_10:04,6081.79,6081.79,6081.79,6081.79,12668,216,1770,
2004-12-29_10:05,6080.32,6080.32,6080.32,6080.32,14249,270,1920,
2004-12-29_10:06,6080.62,6080.62,6080.62,6080.62,11253,189,1817,
2004-12-29_10:07,6073.57,6073.57,6073.57,6073.57,10327,207,1632,
2004-12-29_10:08,6077.03,6077.03,6077.03,6077.03,10980,235,1768,
2004-12-29_10:09,6075.84,6075.84,6075.84,6075.84,11645,214,1892,
2004-12-29_10:10,6076.05,6076.05,6076.05,6076.05,13929,260,2010,
2004-12-29_10:11,6073.52,6073.52,6073.52,6073.52,11435,235,1767,
2004-12-29_10:12,6068.43,6068.43,6068.43,6068.43,14323,245,1875,
2004-12-29_10:13,6073.50,6073.50,6073.50,6073.50,13939,283,2119,
2004-12-29_10:14,6075.70,6075.70,6075.70,6075.70,13181,233,2012,
2004-12-29_10:15,6071.71,6071.71,6071.71,6071.71,12914,245,2041,
2004-12-29_10:16,6076.02,6076.02,6076.02,6076.02,11577,216,1850,
2004-12-29_10:17,6075.40,6075.40,6075.40,6075.40,11586,229,1917,
2004-12-29_10:18,6077.02,6077.02,6077.02,6077.02,11672,248,1726,
2004-12-29_10:19,6080.40,6080.40,6080.40,6080.40,15115,335,2018,
2004-12-29_10:20,6075.95,6075.95,6075.95,6075.95,11883,257,1848,
2004-12-29_10:21,6079.60,6079.60,6079.60,6079.60,12745,262,1766,
2004-12-29_10:22,6077.90,6077.90,6077.90,6077.90,13630,256,1940,
2004-12-29_10:23,6077.28,6077.28,6077.28,6077.28,13930,271,1914,
2004-12-29_10:24,6073.50,6073.50,6073.50,6073.50,11118,214,1745,
2004-12-29_10:25,6072.63,6072.63,6072.63,6072.63,10201,267,1866,
2004-12-29_10:26,6077.75,6077.75,6077.75,6077.75,10979,254,1752,
2004-12-29_10:27,6076.28,6076.28,6076.28,6076.28,8882,179,1574,
2004-12-29_10:28,6075.25,6075.25,6075.25,6075.25,9440,189,1519,
2004-12-29_10:29,6074.58,6074.58,6074.58,6074.58,8207,178,1427,
2004-12-29_10:30,6078.48,6078.48,6078.48,6078.48,8215,190,1397,
2004-12-29_10:31,6077.92,6077.92,6077.92,6077.92,8642,184,1441,
2004-12-29_10:32,6077.02,6077.02,6077.02,6077.02,7899,160,1252,
2004-12-29_10:33,6076.60,6076.60,6076.60,6076.60,7382,148,1360,
2004-12-29_10:34,6075.77,6075.77,6075.77,6075.77,8614,174,1327,
2004-12-29_10:35,6074.47,6074.47,6074.47,6074.47,8998,179,1361,
2004-12-29_10:36,6076.78,6076.78,6076.78,6076.78,8087,176,1302,
2004-12-29_10:37,6075.35,6075.35,6075.35,6075.35,8765,198,1615,
2004-12-29_10:38,6073.08,6073.08,6073.08,6073.08,8882,178,1445,
2004-12-29_10:39,6077.49,6077.49,6077.49,6077.49,12860,251,2007,
2004-12-29_10:40,6073.30,6073.30,6073.30,6073.30,14775,284,2405,
2004-12-29_10:41,6071.88,6071.88,6071.88,6071.88,14734,266,2447,
2004-12-29_10:42,6076.05,6076.05,6076.05,6076.05,15380,265,2366,
2004-12-29_10:43,6074.22,6074.22,6074.22,6074.22,12764,248,1899,
2004-12-29_10:44,6077.58,6077.58,6077.58,6077.58,9376,168,1580,
2004-12-29_10:45,6078.78,6078.78,6078.78,6078.78,9015,181,1562,
2004-12-29_10:46,6080.70,6080.70,6080.70,6080.70,9295,218,1560,
2004-12-29_10:47,6081.90,6081.90,6081.90,6081.90,11151,231,1762,
2004-12-29_10:48,6079.76,6079.76,6079.76,6079.76,15324,322,2051,
2004-12-29_10:49,6083.11,6083.11,6083.11,6083.11,14723,313,2061,
2004-12-29_10:50,6081.87,6081.87,6081.87,6081.87,15926,359,2462,
2004-12-29_10:51,6082.53,6082.53,6082.53,6082.53,19382,429,2965,
2004-12-29_10:52,6083.61,6083.61,6083.61,6083.61,14090,307,2309,
2004-12-29_10:53,6086.85,6086.85,6086.85,6086.85,17028,371,2557,
2004-12-29_10:54,6086.86,6086.86,6086.86,6086.86,19802,627,3151,
2004-12-29_10:55,6087.50,6087.50,6087.50,6087.50,20854,433,2789,
2004-12-29_10:56,6089.46,6089.46,6089.46,6089.46,20023,383,2823,
2004-12-29_10:57,6086.66,6086.66,6086.66,6086.66,15063,341,2350,
2004-12-29_10:58,6088.16,6088.16,6088.16,6088.16,12397,272,1987,
2004-12-29_10:59,6085.75,6085.75,6085.75,6085.75,14002,261,2086,
2004-12-29_11:00,6084.60,6084.60,6084.60,6084.60,9186,182,1756,
2004-12-29_11:01,6085.54,6085.54,6085.54,6085.54,11357,199,1696,
2004-12-29_11:02,6082.82,6082.82,6082.82,6082.82,9086,212,1452,
2004-12-29_11:03,6083.37,6083.37,6083.37,6083.37,9182,188,1611,
2004-12-29_11:04,6086.49,6086.49,6086.49,6086.49,11819,278,1901,
2004-12-29_11:05,6087.07,6087.07,6087.07,6087.07,11052,204,1572,
2004-12-29_11:06,6083.59,6083.59,6083.59,6083.59,8496,145,1438,
2004-12-29_11:07,6085.23,6085.23,6085.23,6085.23,9473,182,1504,
2004-12-29_11:08,6082.13,6082.13,6082.13,6082.13,8212,157,1367,
2004-12-29_11:09,6086.37,6086.37,6086.37,6086.37,9241,193,1628,
2004-12-29_11:10,6086.93,6086.93,6086.93,6086.93,9508,189,1380,
2004-12-29_11:11,6085.07,6085.07,6085.07,6085.07,7681,161,1387,
2004-12-29_11:12,6087.17,6087.17,6087.17,6087.17,9399,215,1681,
2004-12-29_11:13,6087.53,6087.53,6087.53,6087.53,9258,178,1514,
2004-12-29_11:14,6087.10,6087.10,6087.10,6087.10,9156,225,1687,
2004-12-29_11:15,6090.50,6090.50,6090.50,6090.50,13927,291,2218,
2004-12-29_11:16,6090.76,6090.76,6090.76,6090.76,13851,309,2253,
2004-12-29_11:17,6096.03,6096.03,6096.03,6096.03,14905,364,2377,
2004-12-29_11:18,6093.58,6093.58,6093.58,6093.58,16670,373,2488,
2004-12-29_11:19,6096.73,6096.73,6096.73,6096.73,14058,317,2544,
2004-12-29_11:20,6099.72,6099.72,6099.72,6099.72,20069,467,3246,
2004-12-29_11:21,6093.38,6093.38,6093.38,6093.38,18816,396,3113,
2004-12-29_11:22,6096.49,6096.49,6096.49,6096.49,21962,436,2973,
2004-12-29_11:23,6097.33,6097.33,6097.33,6097.33,25237,460,3475,
2004-12-29_11:24,6102.78,6102.78,6102.78,6102.78,19248,410,2762,
2004-12-29_11:25,6094.81,6094.81,6094.81,6094.81,19504,402,2906,
2004-12-29_11:26,6094.59,6094.59,6094.59,6094.59,18904,363,2847,
2004-12-29_11:27,6096.35,6096.35,6096.35,6096.35,16486,293,2211,
2004-12-29_11:28,6095.34,6095.34,6095.34,6095.34,16315,313,2143,
2004-12-29_11:29,6094.02,6094.02,6094.02,6094.02,18078,319,2185,
2004-12-29_11:30,6092.92,6092.92,6092.92,6092.92,10119,208,1731,
2004-12-29_11:31,6093.24,6093.24,6093.24,6093.24,10508,196,1605,
2004-12-29_11:32,6092.79,6092.79,6092.79,6092.79,8281,162,1574,
2004-12-29_11:33,6090.58,6090.58,6090.58,6090.58,9221,245,1520,
2004-12-29_11:34,6092.72,6092.72,6092.72,6092.72,9925,252,1604,
2004-12-29_11:35,6088.32,6088.32,6088.32,6088.32,10941,217,1625,
2004-12-29_11:36,6094.32,6094.32,6094.32,6094.32,13319,380,2134,
2004-12-29_11:37,6088.85,6088.85,6088.85,6088.85,9562,224,1510,
2004-12-29_11:38,6089.80,6089.80,6089.80,6089.80,8863,186,1440,
2004-12-29_11:39,6090.47,6090.47,6090.47,6090.47,11734,200,1524,
2004-12-29_11:40,6089.23,6089.23,6089.23,6089.23,9329,149,1269,
2004-12-29_11:41,6085.93,6085.93,6085.93,6085.93,7974,141,1313,
2004-12-29_11:42,6086.29,6086.29,6086.29,6086.29,6580,117,1159,
2004-12-29_11:43,6087.88,6087.88,6087.88,6087.88,8997,179,1274,
2004-12-29_11:44,6086.33,6086.33,6086.33,6086.33,8583,161,1385,
2004-12-29_11:45,6085.96,6085.96,6085.96,6085.96,8355,176,1315,
2004-12-29_11:46,6084.96,6084.96,6084.96,6084.96,8025,149,1222,
2004-12-29_11:47,6085.52,6085.52,6085.52,6085.52,7523,156,1260,
2004-12-29_11:48,6095.06,6095.06,6095.06,6095.06,7424,169,1235,
2004-12-29_11:49,6087.04,6087.04,6087.04,6087.04,8894,188,1339,
2004-12-29_11:50,6086.75,6086.75,6086.75,6086.75,6726,129,1068,
2004-12-29_11:51,6091.03,6091.03,6091.03,6091.03,6277,126,1109,
2004-12-29_11:52,6084.89,6084.89,6084.89,6084.89,8249,161,1089,
2004-12-29_11:53,6087.25,6087.25,6087.25,6087.25,9105,180,1144,
2004-12-29_11:54,6088.19,6088.19,6088.19,6088.19,8302,169,1230,
2004-12-29_11:55,6089.44,6089.44,6089.44,6089.44,7525,179,1080,
2004-12-29_11:56,6088.00,6088.00,6088.00,6088.00,7062,166,1205,
2004-12-29_11:57,6087.81,6087.81,6087.81,6087.81,6509,141,1142,
2004-12-29_11:58,6088.65,6088.65,6088.65,6088.65,5305,106,1048,
2004-12-29_11:59,6090.80,6090.80,6090.80,6090.80,7109,150,1111,
2004-12-29_12:00,6087.98,6087.98,6087.98,6087.98,7044,137,1159,
2004-12-29_12:01,6091.47,6091.47,6091.47,6091.47,8401,175,1218,
2004-12-29_12:02,6090.63,6090.63,6090.63,6090.63,8516,186,1345,
2004-12-29_12:03,6090.38,6090.38,6090.38,6090.38,11259,292,1752,
2004-12-29_12:04,6094.33,6094.33,6094.33,6094.33,12266,282,1872,
2004-12-29_12:05,6094.44,6094.44,6094.44,6094.44,9271,228,1619,
2004-12-29_12:06,6093.36,6093.36,6093.36,6093.36,7000,152,1459,
2004-12-29_12:07,6093.46,6093.46,6093.46,6093.46,7225,140,1313,
2004-12-29_12:08,6092.24,6092.24,6092.24,6092.24,9314,190,1529,
2004-12-29_12:09,6093.52,6093.52,6093.52,6093.52,8136,154,1342,
2004-12-29_12:10,6097.82,6097.82,6097.82,6097.82,7676,148,1173,
2004-12-29_12:11,6097.00,6097.00,6097.00,6097.00,8670,197,1370,
2004-12-29_12:12,6096.62,6096.62,6096.62,6096.62,9126,201,1524,
2004-12-29_12:13,6097.19,6097.19,6097.19,6097.19,6997,126,1169,
2004-12-29_12:14,6091.60,6091.60,6091.60,6091.60,11674,237,1596,
2004-12-29_12:15,6095.65,6095.65,6095.65,6095.65,9567,188,1558,
2004-12-29_12:16,6093.67,6093.67,6093.67,6093.67,11322,217,1740,
2004-12-29_12:17,6096.74,6096.74,6096.74,6096.74,13029,264,1927,
2004-12-29_12:18,6096.10,6096.10,6096.10,6096.10,23846,424,3227,
2004-12-29_12:19,6091.83,6091.83,6091.83,6091.83,21571,399,2712,
2004-12-29_12:20,6098.29,6098.29,6098.29,6098.29,18656,332,2475,
2004-12-29_12:21,6093.95,6093.95,6093.95,6093.95,14088,249,2038,
2004-12-29_12:22,6097.05,6097.05,6097.05,6097.05,13002,236,1826,
2004-12-29_12:23,6096.57,6096.57,6096.57,6096.57,13559,244,1930,
2004-12-29_12:24,6091.06,6091.06,6091.06,6091.06,11992,245,1699,
2004-12-29_12:25,6093.77,6093.77,6093.77,6093.77,8093,158,1393,
2004-12-29_12:26,6090.35,6090.35,6090.35,6090.35,12009,258,1724,
2004-12-29_12:27,6092.57,6092.57,6092.57,6092.57,10389,184,1490,
2004-12-29_12:28,6093.27,6093.27,6093.27,6093.27,10806,209,1701,
2004-12-29_12:29,6092.32,6092.32,6092.32,6092.32,12444,225,1706,
2004-12-29_12:30,6092.24,6092.24,6092.24,6092.24,10708,217,1571,
2004-12-29_12:31,6092.37,6092.37,6092.37,6092.37,11546,244,1798,
2004-12-29_12:32,6090.34,6090.34,6090.34,6090.34,8875,170,1485,
2004-12-29_12:33,6090.97,6090.97,6090.97,6090.97,9930,181,1507,
2004-12-29_12:34,6087.60,6087.60,6087.60,6087.60,7469,148,1350,
2004-12-29_12:35,6089.17,6089.17,6089.17,6089.17,10437,188,1574,
2004-12-29_12:36,6089.19,6089.19,6089.19,6089.19,9300,180,1633,
2004-12-29_12:37,6090.11,6090.11,6090.11,6090.11,7819,180,1530,
2004-12-29_12:38,6090.92,6090.92,6090.92,6090.92,9252,198,1702,
2004-12-29_12:39,6093.19,6093.19,6093.19,6093.19,7463,156,1441,
2004-12-29_12:40,6089.04,6089.04,6089.04,6089.04,6597,130,1282,
2004-12-29_12:41,6093.11,6093.11,6093.11,6093.11,8327,126,1374,
2004-12-29_12:42,6090.54,6090.54,6090.54,6090.54,7850,148,1279,
2004-12-29_12:43,6089.23,6089.23,6089.23,6089.23,7888,179,1444,
2004-12-29_12:44,6092.51,6092.51,6092.51,6092.51,8353,184,1489,
2004-12-29_12:45,6092.95,6092.95,6092.95,6092.95,9357,164,1515,
2004-12-29_12:46,6088.02,6088.02,6088.02,6088.02,9239,216,1511,
2004-12-29_12:47,6092.65,6092.65,6092.65,6092.65,8095,166,1369,
2004-12-29_12:48,6087.72,6087.72,6087.72,6087.72,9423,222,1642,
2004-12-29_12:49,6092.19,6092.19,6092.19,6092.19,8582,223,1644,
2004-12-29_12:50,6090.98,6090.98,6090.98,6090.98,9677,193,1556,
2004-12-29_12:51,6090.15,6090.15,6090.15,6090.15,10147,190,1592,
2004-12-29_12:52,6090.07,6090.07,6090.07,6090.07,10646,164,1642,
2004-12-29_12:53,6088.34,6088.34,6088.34,6088.34,10243,201,1653,
2004-12-29_12:54,6088.27,6088.27,6088.27,6088.27,8498,156,1602,
2004-12-29_12:55,6093.87,6093.87,6093.87,6093.87,9844,202,1694,
2004-12-29_12:56,6093.00,6093.00,6093.00,6093.00,10546,267,1888,
2004-12-29_12:57,6096.01,6096.01,6096.01,6096.01,16045,344,2124,
2004-12-29_12:58,6093.25,6093.25,6093.25,6093.25,11634,245,1992,
2004-12-29_12:59,6093.58,6093.58,6093.58,6093.58,12224,205,1766,
2004-12-29_13:00,6102.89,6102.89,6102.89,6102.89,15408,260,2087,
2004-12-29_13:01,6096.10,6096.10,6096.10,6096.10,14529,244,2091,
2004-12-29_13:02,6100.98,6100.98,6100.98,6100.98,15860,254,2243,
2004-12-29_13:03,6098.43,6098.43,6098.43,6098.43,14798,258,2449,
2004-12-29_13:04,6095.12,6095.12,6095.12,6095.12,14927,266,2427,
2004-12-29_13:05,6094.27,6094.27,6094.27,6094.27,13973,254,2439,
2004-12-29_13:06,6100.79,6100.79,6100.79,6100.79,15118,274,2338,
2004-12-29_13:07,6092.35,6092.35,6092.35,6092.35,17683,284,2419,
2004-12-29_13:08,6092.78,6092.78,6092.78,6092.78,22298,425,2649,
2004-12-29_13:09,6092.27,6092.27,6092.27,6092.27,17737,332,3059,
2004-12-29_13:10,6093.52,6093.52,6093.52,6093.52,16988,293,2644,
2004-12-29_13:11,6091.32,6091.32,6091.32,6091.32,17001,324,2792,
2004-12-29_13:12,6102.84,6102.84,6102.84,6102.84,14649,291,2553,
2004-12-29_13:13,6098.13,6098.13,6098.13,6098.13,15706,319,2509,
2004-12-29_13:14,6097.29,6097.29,6097.29,6097.29,13850,275,2273,
2004-12-29_13:15,6091.54,6091.54,6091.54,6091.54,14100,282,2492,
2004-12-29_13:16,6090.61,6090.61,6090.61,6090.61,17559,381,2931,
2004-12-29_13:17,6093.68,6093.68,6093.68,6093.68,13231,279,2318,
2004-12-29_13:18,6091.15,6091.15,6091.15,6091.15,17467,358,2805,
2004-12-29_13:19,6094.63,6094.63,6094.63,6094.63,15702,327,2516,
2004-12-29_13:20,6091.91,6091.91,6091.91,6091.91,15131,321,2636,
2004-12-29_13:21,6092.91,6092.91,6092.91,6092.91,18932,400,3318,
2004-12-29_13:22,6094.92,6094.92,6094.92,6094.92,15183,307,2816,
2004-12-29_13:23,6089.19,6089.19,6089.19,6089.19,22744,479,3828,
2004-12-29_13:24,6090.28,6090.28,6090.28,6090.28,23999,537,4058,
2004-12-29_13:25,6087.43,6087.43,6087.43,6087.43,25352,547,3979,
2004-12-29_13:26,6087.43,6087.43,6087.43,6087.43,0,0,0,
2004-12-29_13:27,6087.43,6087.43,6087.43,6087.43,0,0,0,
2004-12-29_13:28,6087.43,6087.43,6087.43,6087.43,0,0,0,
2004-12-29_13:29,6087.43,6087.43,6087.43,6087.43,0,0,0,
2004-12-29_13:30,6088.49,6088.49,6088.49,6088.49,224901,4943,31186,
2004-12-30_09:01,6109.98,6109.98,6109.98,6109.98,159055,1587,15492,
2004-12-30_09:02,6114.60,6114.60,6114.60,6114.60,30323,607,4950,
2004-12-30_09:03,6116.27,6116.27,6116.27,6116.27,26626,499,4305,
2004-12-30_09:04,6117.66,6117.66,6117.66,6117.66,31970,689,5587,
2004-12-30_09:05,6116.54,6116.54,6116.54,6116.54,29038,543,4705,
2004-12-30_09:06,6114.74,6114.74,6114.74,6114.74,31439,645,5083,
2004-12-30_09:07,6106.46,6106.46,6106.46,6106.46,29886,587,4522,
2004-12-30_09:08,6102.18,6102.18,6102.18,6102.18,30583,569,4763,
2004-12-30_09:09,6108.39,6108.39,6108.39,6108.39,30040,538,4531,
2004-12-30_09:10,6109.31,6109.31,6109.31,6109.31,31824,586,4782,
2004-12-30_09:11,6108.06,6108.06,6108.06,6108.06,27179,475,4111,
2004-12-30_09:12,6112.69,6112.69,6112.69,6112.69,24232,441,3901,
2004-12-30_09:13,6109.67,6109.67,6109.67,6109.67,24984,453,4111,
2004-12-30_09:14,6110.79,6110.79,6110.79,6110.79,23015,397,3692,
2004-12-30_09:15,6107.44,6107.44,6107.44,6107.44,24324,458,3976,
2004-12-30_09:16,6106.63,6106.63,6106.63,6106.63,23882,400,3624,
2004-12-30_09:17,6102.47,6102.47,6102.47,6102.47,18439,311,3150,
2004-12-30_09:18,6103.73,6103.73,6103.73,6103.73,23818,439,3770,
2004-12-30_09:19,6097.28,6097.28,6097.28,6097.28,21828,402,3320,
2004-12-30_09:20,6096.28,6096.28,6096.28,6096.28,20812,370,3301,
2004-12-30_09:21,6094.17,6094.17,6094.17,6094.17,25126,426,3625,
2004-12-30_09:22,6094.19,6094.19,6094.19,6094.19,21590,418,3380,
2004-12-30_09:23,6091.29,6091.29,6091.29,6091.29,27887,555,3742,
2004-12-30_09:24,6088.70,6088.70,6088.70,6088.70,23603,444,3601,
2004-12-30_09:25,6090.48,6090.48,6090.48,6090.48,20780,382,3507,
2004-12-30_09:26,6089.78,6089.78,6089.78,6089.78,17198,304,3035,
2004-12-30_09:27,6094.30,6094.30,6094.30,6094.30,16793,329,2906,
2004-12-30_09:28,6090.92,6090.92,6090.92,6090.92,14178,292,2640,
2004-12-30_09:29,6089.59,6089.59,6089.59,6089.59,15407,324,2649,
2004-12-30_09:30,6097.11,6097.11,6097.11,6097.11,14573,282,2499,
2004-12-30_09:31,6089.43,6089.43,6089.43,6089.43,16566,349,2466,
2004-12-30_09:32,6098.26,6098.26,6098.26,6098.26,15703,282,2330,
2004-12-30_09:33,6091.51,6091.51,6091.51,6091.51,13479,221,2200,
2004-12-30_09:34,6099.25,6099.25,6099.25,6099.25,14191,238,2237,
2004-12-30_09:35,6101.96,6101.96,6101.96,6101.96,14299,222,2176,
2004-12-30_09:36,6108.52,6108.52,6108.52,6108.52,16269,249,2440,
2004-12-30_09:37,6105.27,6105.27,6105.27,6105.27,16003,320,2804,
2004-12-30_09:38,6107.17,6107.17,6107.17,6107.17,14693,233,2061,
2004-12-30_09:39,6107.96,6107.96,6107.96,6107.96,13332,241,2282,
2004-12-30_09:40,6101.43,6101.43,6101.43,6101.43,15690,247,2432,
2004-12-30_09:41,6102.80,6102.80,6102.80,6102.80,14722,264,2323,
2004-12-30_09:42,6112.17,6112.17,6112.17,6112.17,15934,266,2409,
2004-12-30_09:43,6109.76,6109.76,6109.76,6109.76,15515,254,2376,
2004-12-30_09:44,6111.52,6111.52,6111.52,6111.52,17196,286,2640,
2004-12-30_09:45,6111.88,6111.88,6111.88,6111.88,14648,307,2680,
2004-12-30_09:46,6106.52,6106.52,6106.52,6106.52,21095,352,3132,
2004-12-30_09:47,6108.20,6108.20,6108.20,6108.20,21185,345,3163,
2004-12-30_09:48,6112.77,6112.77,6112.77,6112.77,17061,305,2942,
2004-12-30_09:49,6115.48,6115.48,6115.48,6115.48,18049,313,2801,
2004-12-30_09:50,6114.28,6114.28,6114.28,6114.28,20417,367,3098,
2004-12-30_09:51,6111.78,6111.78,6111.78,6111.78,18360,348,2883,
2004-12-30_09:52,6111.46,6111.46,6111.46,6111.46,17362,290,2552,
2004-12-30_09:53,6112.12,6112.12,6112.12,6112.12,14646,236,2232,
2004-12-30_09:54,6112.76,6112.76,6112.76,6112.76,16520,293,2432,
2004-12-30_09:55,6110.70,6110.70,6110.70,6110.70,14049,248,2207,
2004-12-30_09:56,6109.39,6109.39,6109.39,6109.39,14699,252,2158,
2004-12-30_09:57,6110.21,6110.21,6110.21,6110.21,16323,264,2260,
2004-12-30_09:58,6111.89,6111.89,6111.89,6111.89,14905,266,2243,
2004-12-30_09:59,6103.69,6103.69,6103.69,6103.69,12661,236,2063,
2004-12-30_10:00,6108.14,6108.14,6108.14,6108.14,13673,242,2117,
2004-12-30_10:01,6106.90,6106.90,6106.90,6106.90,11746,205,1949,
2004-12-30_10:02,6102.45,6102.45,6102.45,6102.45,13196,225,1961,
2004-12-30_10:03,6105.06,6105.06,6105.06,6105.06,11164,209,1928,
2004-12-30_10:04,6101.90,6101.90,6101.90,6101.90,14179,264,2095,
2004-12-30_10:05,6099.30,6099.30,6099.30,6099.30,11133,201,1937,
2004-12-30_10:06,6104.61,6104.61,6104.61,6104.61,10455,213,1858,
2004-12-30_10:07,6104.82,6104.82,6104.82,6104.82,10818,230,1922,
2004-12-30_10:08,6105.04,6105.04,6105.04,6105.04,8818,168,1598,
2004-12-30_10:09,6102.53,6102.53,6102.53,6102.53,9358,174,1488,
2004-12-30_10:10,6103.58,6103.58,6103.58,6103.58,8584,176,1689,
2004-12-30_10:11,6100.04,6100.04,6100.04,6100.04,13519,277,1929,
2004-12-30_10:12,6096.95,6096.95,6096.95,6096.95,11265,191,1751,
2004-12-30_10:13,6100.15,6100.15,6100.15,6100.15,14612,279,2187,
2004-12-30_10:14,6095.84,6095.84,6095.84,6095.84,14027,291,2205,
2004-12-30_10:15,6093.26,6093.26,6093.26,6093.26,15903,321,2389,
2004-12-30_10:16,6093.48,6093.48,6093.48,6093.48,16034,337,2439,
2004-12-30_10:17,6094.61,6094.61,6094.61,6094.61,14365,314,2315,
2004-12-30_10:18,6089.00,6089.00,6089.00,6089.00,15528,288,2390,
2004-12-30_10:19,6091.92,6091.92,6091.92,6091.92,12014,243,2149,
2004-12-30_10:20,6094.13,6094.13,6094.13,6094.13,13904,258,2165,
2004-12-30_10:21,6087.32,6087.32,6087.32,6087.32,10343,181,1786,
2004-12-30_10:22,6088.58,6088.58,6088.58,6088.58,8173,146,1598,
2004-12-30_10:23,6091.35,6091.35,6091.35,6091.35,8668,152,1705,
2004-12-30_10:24,6089.73,6089.73,6089.73,6089.73,10406,163,1679,
2004-12-30_10:25,6088.35,6088.35,6088.35,6088.35,8348,135,1402,
2004-12-30_10:26,6097.99,6097.99,6097.99,6097.99,6836,134,1211,
2004-12-30_10:27,6090.35,6090.35,6090.35,6090.35,7926,165,1359,
2004-12-30_10:28,6098.02,6098.02,6098.02,6098.02,7160,139,1359,
2004-12-30_10:29,6096.34,6096.34,6096.34,6096.34,8398,146,1216,
2004-12-30_10:30,6094.77,6094.77,6094.77,6094.77,7476,125,1201,
2004-12-30_10:31,6091.08,6091.08,6091.08,6091.08,6921,121,1173,
2004-12-30_10:32,6094.29,6094.29,6094.29,6094.29,5232,90,980,
2004-12-30_10:33,6097.30,6097.30,6097.30,6097.30,8055,130,1102,
2004-12-30_10:34,6096.09,6096.09,6096.09,6096.09,6082,127,1189,
2004-12-30_10:35,6093.33,6093.33,6093.33,6093.33,7835,184,1401,
2004-12-30_10:36,6098.32,6098.32,6098.32,6098.32,5555,128,1178,
2004-12-30_10:37,6093.29,6093.29,6093.29,6093.29,5699,122,1039,
2004-12-30_10:38,6093.02,6093.02,6093.02,6093.02,6120,115,1052,
2004-12-30_10:39,6096.94,6096.94,6096.94,6096.94,5687,93,925,
2004-12-30_10:40,6090.72,6090.72,6090.72,6090.72,8532,205,1365,
2004-12-30_10:41,6090.34,6090.34,6090.34,6090.34,6950,133,1040,
2004-12-30_10:42,6096.10,6096.10,6096.10,6096.10,7624,138,1095,
2004-12-30_10:43,6091.14,6091.14,6091.14,6091.14,7984,152,1180,
2004-12-30_10:44,6098.07,6098.07,6098.07,6098.07,9845,213,1421,
2004-12-30_10:45,6102.80,6102.80,6102.80,6102.80,6465,131,1187,
2004-12-30_10:46,6097.15,6097.15,6097.15,6097.15,8313,165,1275,
2004-12-30_10:47,6104.15,6104.15,6104.15,6104.15,6969,149,1283,
2004-12-30_10:48,6102.88,6102.88,6102.88,6102.88,7927,172,1343,
2004-12-30_10:49,6105.63,6105.63,6105.63,6105.63,8578,162,1185,
2004-12-30_10:50,6102.93,6102.93,6102.93,6102.93,9014,186,1292,
2004-12-30_10:51,6101.48,6101.48,6101.48,6101.48,10007,235,1460,
2004-12-30_10:52,6103.85,6103.85,6103.85,6103.85,12002,201,1437,
2004-12-30_10:53,6105.30,6105.30,6105.30,6105.30,9113,156,1343,
2004-12-30_10:54,6103.40,6103.40,6103.40,6103.40,10026,167,1296,
2004-12-30_10:55,6104.59,6104.59,6104.59,6104.59,11201,168,1266,
2004-12-30_10:56,6104.25,6104.25,6104.25,6104.25,7820,152,1273,
2004-12-30_10:57,6105.27,6105.27,6105.27,6105.27,11274,222,1467,
2004-12-30_10:58,6101.41,6101.41,6101.41,6101.41,7270,146,1176,
2004-12-30_10:59,6106.66,6106.66,6106.66,6106.66,9742,188,1488,
2004-12-30_11:00,6098.30,6098.30,6098.30,6098.30,8734,143,1185,
2004-12-30_11:01,6107.84,6107.84,6107.84,6107.84,10284,183,1311,
2004-12-30_11:02,6100.59,6100.59,6100.59,6100.59,10704,253,1554,
2004-12-30_11:03,6107.17,6107.17,6107.17,6107.17,9176,178,1324,
2004-12-30_11:04,6107.24,6107.24,6107.24,6107.24,7553,132,1242,
2004-12-30_11:05,6107.06,6107.06,6107.06,6107.06,7331,161,1333,
2004-12-30_11:06,6110.85,6110.85,6110.85,6110.85,9579,210,1421,
2004-12-30_11:07,6103.35,6103.35,6103.35,6103.35,7595,133,1352,
2004-12-30_11:08,6111.28,6111.28,6111.28,6111.28,16012,456,2494,
2004-12-30_11:09,6108.23,6108.23,6108.23,6108.23,11342,254,1969,
2004-12-30_11:10,6107.12,6107.12,6107.12,6107.12,9714,226,1888,
2004-12-30_11:11,6106.95,6106.95,6106.95,6106.95,12262,238,1913,
2004-12-30_11:12,6112.17,6112.17,6112.17,6112.17,13742,246,2023,
2004-12-30_11:13,6111.97,6111.97,6111.97,6111.97,11071,186,1829,
2004-12-30_11:14,6114.89,6114.89,6114.89,6114.89,11697,213,1697,
2004-12-30_11:15,6113.40,6113.40,6113.40,6113.40,13244,246,1740,
2004-12-30_11:16,6113.62,6113.62,6113.62,6113.62,21075,368,2356,
2004-12-30_11:17,6108.91,6108.91,6108.91,6108.91,15973,271,2110,
2004-12-30_11:18,6115.38,6115.38,6115.38,6115.38,18906,326,2325,
2004-12-30_11:19,6115.23,6115.23,6115.23,6115.23,18276,338,2316,
2004-12-30_11:20,6113.68,6113.68,6113.68,6113.68,16015,278,2129,
2004-12-30_11:21,6109.14,6109.14,6109.14,6109.14,9210,192,1599,
2004-12-30_11:22,6112.30,6112.30,6112.30,6112.30,9975,190,1617,
2004-12-30_11:23,6114.08,6114.08,6114.08,6114.08,11563,215,1591,
2004-12-30_11:24,6116.51,6116.51,6116.51,6116.51,12510,215,1706,
2004-12-30_11:25,6114.33,6114.33,6114.33,6114.33,11830,193,1676,
2004-12-30_11:26,6115.45,6115.45,6115.45,6115.45,13597,250,1845,
2004-12-30_11:27,6115.56,6115.56,6115.56,6115.56,12991,202,1663,
2004-12-30_11:28,6115.91,6115.91,6115.91,6115.91,16544,297,2030,
2004-12-30_11:29,6115.10,6115.10,6115.10,6115.10,11659,198,1782,
2004-12-30_11:30,6114.82,6114.82,6114.82,6114.82,16039,290,2148,
2004-12-30_11:31,6112.02,6112.02,6112.02,6112.02,11645,194,1718,
2004-12-30_11:32,6112.92,6112.92,6112.92,6112.92,13037,208,1970,
2004-12-30_11:33,6104.62,6104.62,6104.62,6104.62,13262,208,1879,
2004-12-30_11:34,6112.23,6112.23,6112.23,6112.23,10581,165,1489,
2004-12-30_11:35,6111.55,6111.55,6111.55,6111.55,10596,172,1455,
2004-12-30_11:36,6114.11,6114.11,6114.11,6114.11,9795,195,1416,
2004-12-30_11:37,6105.30,6105.30,6105.30,6105.30,10590,203,1470,
2004-12-30_11:38,6111.87,6111.87,6111.87,6111.87,7560,132,1282,
2004-12-30_11:39,6103.72,6103.72,6103.72,6103.72,8830,145,1200,
2004-12-30_11:40,6110.30,6110.30,6110.30,6110.30,8360,147,1192,
2004-12-30_11:41,6109.27,6109.27,6109.27,6109.27,7901,148,1362,
2004-12-30_11:42,6108.27,6108.27,6108.27,6108.27,5875,136,992,
2004-12-30_11:43,6107.80,6107.80,6107.80,6107.80,7184,151,1084,
2004-12-30_11:44,6105.67,6105.67,6105.67,6105.67,5447,104,981,
2004-12-30_11:45,6106.80,6106.80,6106.80,6106.80,5613,112,1013,
2004-12-30_11:46,6107.09,6107.09,6107.09,6107.09,7025,132,1067,
2004-12-30_11:47,6099.12,6099.12,6099.12,6099.12,8354,172,1009,
2004-12-30_11:48,6108.64,6108.64,6108.64,6108.64,8617,208,1224,
2004-12-30_11:49,6100.05,6100.05,6100.05,6100.05,11004,157,1321,
2004-12-30_11:50,6102.45,6102.45,6102.45,6102.45,8954,149,1286,
2004-12-30_11:51,6102.71,6102.71,6102.71,6102.71,9425,205,1286,
2004-12-30_11:52,6112.05,6112.05,6112.05,6112.05,6196,118,1014,
2004-12-30_11:53,6109.65,6109.65,6109.65,6109.65,6596,170,1191,
2004-12-30_11:54,6108.97,6108.97,6108.97,6108.97,6664,137,1164,
2004-12-30_11:55,6108.34,6108.34,6108.34,6108.34,7462,185,1234,
2004-12-30_11:56,6106.24,6106.24,6106.24,6106.24,7932,160,975,
2004-12-30_11:57,6110.06,6110.06,6110.06,6110.06,5762,114,1015,
2004-12-30_11:58,6107.30,6107.30,6107.30,6107.30,6802,148,1213,
2004-12-30_11:59,6110.11,6110.11,6110.11,6110.11,7677,129,1116,
2004-12-30_12:00,6108.51,6108.51,6108.51,6108.51,7802,166,1230,
2004-12-30_12:01,6110.00,6110.00,6110.00,6110.00,6937,134,1102,
2004-12-30_12:02,6109.06,6109.06,6109.06,6109.06,5591,109,952,
2004-12-30_12:03,6109.75,6109.75,6109.75,6109.75,5543,103,959,
2004-12-30_12:04,6108.79,6108.79,6108.79,6108.79,4603,98,933,
2004-12-30_12:05,6109.48,6109.48,6109.48,6109.48,5224,104,887,
2004-12-30_12:06,6108.71,6108.71,6108.71,6108.71,5072,103,806,
2004-12-30_12:07,6109.45,6109.45,6109.45,6109.45,5771,120,983,
2004-12-30_12:08,6107.60,6107.60,6107.60,6107.60,6197,103,964,
2004-12-30_12:09,6108.10,6108.10,6108.10,6108.10,6586,182,1011,
2004-12-30_12:10,6106.70,6106.70,6106.70,6106.70,7125,144,1128,
2004-12-30_12:11,6101.44,6101.44,6101.44,6101.44,6197,138,1170,
2004-12-30_12:12,6105.61,6105.61,6105.61,6105.61,8845,227,1364,
2004-12-30_12:13,6103.27,6103.27,6103.27,6103.27,9285,190,1448,
2004-12-30_12:14,6100.10,6100.10,6100.10,6100.10,16210,333,2336,
2004-12-30_12:15,6096.20,6096.20,6096.20,6096.20,12585,247,1911,
2004-12-30_12:16,6095.12,6095.12,6095.12,6095.12,13824,291,1966,
2004-12-30_12:17,6095.71,6095.71,6095.71,6095.71,11340,220,1933,
2004-12-30_12:18,6099.47,6099.47,6099.47,6099.47,9708,168,1642,
2004-12-30_12:19,6099.23,6099.23,6099.23,6099.23,10310,219,1663,
2004-12-30_12:20,6099.80,6099.80,6099.80,6099.80,8806,165,1537,
2004-12-30_12:21,6093.91,6093.91,6093.91,6093.91,6780,136,1236,
2004-12-30_12:22,6094.79,6094.79,6094.79,6094.79,6728,123,1199,
2004-12-30_12:23,6099.63,6099.63,6099.63,6099.63,8538,152,1387,
2004-12-30_12:24,6098.27,6098.27,6098.27,6098.27,8045,143,1222,
2004-12-30_12:25,6099.29,6099.29,6099.29,6099.29,6131,99,1118,
2004-12-30_12:26,6095.20,6095.20,6095.20,6095.20,6974,115,1170,
2004-12-30_12:27,6098.80,6098.80,6098.80,6098.80,5748,118,1061,
2004-12-30_12:28,6098.48,6098.48,6098.48,6098.48,5896,109,1026,
2004-12-30_12:29,6098.13,6098.13,6098.13,6098.13,5421,103,1006,
2004-12-30_12:30,6096.74,6096.74,6096.74,6096.74,5643,106,1020,
2004-12-30_12:31,6097.53,6097.53,6097.53,6097.53,5823,107,1044,
2004-12-30_12:32,6099.12,6099.12,6099.12,6099.12,7656,152,1216,
2004-12-30_12:33,6097.33,6097.33,6097.33,6097.33,6235,130,1112,
2004-12-30_12:34,6100.49,6100.49,6100.49,6100.49,6801,164,1260,
2004-12-30_12:35,6104.87,6104.87,6104.87,6104.87,8986,245,1665,
2004-12-30_12:36,6102.30,6102.30,6102.30,6102.30,8037,147,1259,
2004-12-30_12:37,6099.64,6099.64,6099.64,6099.64,8324,209,1370,
2004-12-30_12:38,6105.42,6105.42,6105.42,6105.42,7092,184,1431,
2004-12-30_12:39,6102.80,6102.80,6102.80,6102.80,7475,148,1234,
2004-12-30_12:40,6106.44,6106.44,6106.44,6106.44,7196,163,1182,
2004-12-30_12:41,6105.01,6105.01,6105.01,6105.01,6638,148,1289,
2004-12-30_12:42,6107.43,6107.43,6107.43,6107.43,6560,155,1258,
2004-12-30_12:43,6104.46,6104.46,6104.46,6104.46,6160,149,1215,
2004-12-30_12:44,6105.13,6105.13,6105.13,6105.13,5717,136,1152,
2004-12-30_12:45,6101.98,6101.98,6101.98,6101.98,6305,141,1045,
2004-12-30_12:46,6103.99,6103.99,6103.99,6103.99,8521,216,1307,
2004-12-30_12:47,6101.06,6101.06,6101.06,6101.06,5811,136,1113,
2004-12-30_12:48,6106.34,6106.34,6106.34,6106.34,5491,118,1042,
2004-12-30_12:49,6099.94,6099.94,6099.94,6099.94,6972,143,1127,
2004-12-30_12:50,6103.94,6103.94,6103.94,6103.94,6428,118,1102,
2004-12-30_12:51,6104.04,6104.04,6104.04,6104.04,7943,138,1198,
2004-12-30_12:52,6103.51,6103.51,6103.51,6103.51,6126,122,1174,
2004-12-30_12:53,6102.88,6102.88,6102.88,6102.88,5546,107,1019,
2004-12-30_12:54,6102.31,6102.31,6102.31,6102.31,6209,122,1190,
2004-12-30_12:55,6106.11,6106.11,6106.11,6106.11,7600,150,1265,
2004-12-30_12:56,6106.30,6106.30,6106.30,6106.30,7153,140,1165,
2004-12-30_12:57,6102.56,6102.56,6102.56,6102.56,8461,227,1333,
2004-12-30_12:58,6109.64,6109.64,6109.64,6109.64,9908,226,1652,
2004-12-30_12:59,6102.83,6102.83,6102.83,6102.83,7733,169,1331,
2004-12-30_13:00,6110.50,6110.50,6110.50,6110.50,7575,149,1372,
2004-12-30_13:01,6107.77,6107.77,6107.77,6107.77,10532,277,1656,
2004-12-30_13:02,6110.59,6110.59,6110.59,6110.59,7144,163,1303,
2004-12-30_13:03,6109.45,6109.45,6109.45,6109.45,8273,177,1490,
2004-12-30_13:04,6108.09,6108.09,6108.09,6108.09,11098,277,1662,
2004-12-30_13:05,6106.27,6106.27,6106.27,6106.27,9095,173,1477,
2004-12-30_13:06,6109.19,6109.19,6109.19,6109.19,7587,157,1460,
2004-12-30_13:07,6104.87,6104.87,6104.87,6104.87,7803,151,1394,
2004-12-30_13:08,6110.04,6110.04,6110.04,6110.04,8224,193,1452,
2004-12-30_13:09,6109.65,6109.65,6109.65,6109.65,9468,198,1760,
2004-12-30_13:10,6109.73,6109.73,6109.73,6109.73,8642,157,1633,
2004-12-30_13:11,6110.01,6110.01,6110.01,6110.01,8161,154,1634,
2004-12-30_13:12,6106.33,6106.33,6106.33,6106.33,9334,177,1578,
2004-12-30_13:13,6103.92,6103.92,6103.92,6103.92,9817,211,1761,
2004-12-30_13:14,6104.09,6104.09,6104.09,6104.09,10299,213,1800,
2004-12-30_13:15,6110.42,6110.42,6110.42,6110.42,10294,205,1874,
2004-12-30_13:16,6109.42,6109.42,6109.42,6109.42,10720,215,1952,
2004-12-30_13:17,6107.77,6107.77,6107.77,6107.77,10631,222,1896,
2004-12-30_13:18,6101.89,6101.89,6101.89,6101.89,10710,184,1883,
2004-12-30_13:19,6102.69,6102.69,6102.69,6102.69,13228,246,2074,
2004-12-30_13:20,6101.31,6101.31,6101.31,6101.31,11978,215,2080,
2004-12-30_13:21,6100.74,6100.74,6100.74,6100.74,12869,246,2230,
2004-12-30_13:22,6106.74,6106.74,6106.74,6106.74,14601,274,2475,
2004-12-30_13:23,6106.80,6106.80,6106.80,6106.80,17410,329,2818,
2004-12-30_13:24,6107.16,6107.16,6107.16,6107.16,23130,482,3638,
2004-12-30_13:25,6116.00,6116.00,6116.00,6116.00,22751,529,4277,
2004-12-30_13:26,6116.00,6116.00,6116.00,6116.00,0,0,0,
2004-12-30_13:27,6116.00,6116.00,6116.00,6116.00,0,0,0,
2004-12-30_13:28,6116.00,6116.00,6116.00,6116.00,0,0,0,
2004-12-30_13:29,6116.00,6116.00,6116.00,6116.00,0,0,0,
2004-12-30_13:30,6100.86,6100.86,6100.86,6100.86,237004,5706,29857,
2004-12-31_09:01,6118.63,6118.63,6118.63,6118.63,152805,1862,15754,
2004-12-31_09:02,6113.40,6113.40,6113.40,6113.40,34190,634,5296,
2004-12-31_09:03,6119.59,6119.59,6119.59,6119.59,36759,642,5295,
2004-12-31_09:04,6115.93,6115.93,6115.93,6115.93,31106,570,5104,
2004-12-31_09:05,6107.13,6107.13,6107.13,6107.13,27939,569,4777,
2004-12-31_09:06,6114.10,6114.10,6114.10,6114.10,28915,529,4463,
2004-12-31_09:07,6105.31,6105.31,6105.31,6105.31,23709,463,4063,
2004-12-31_09:08,6112.37,6112.37,6112.37,6112.37,22981,486,3875,
2004-12-31_09:09,6103.04,6103.04,6103.04,6103.04,22739,461,3738,
2004-12-31_09:10,6101.14,6101.14,6101.14,6101.14,20080,386,3441,
2004-12-31_09:11,6100.54,6100.54,6100.54,6100.54,21957,440,3796,
2004-12-31_09:12,6102.79,6102.79,6102.79,6102.79,21267,414,3574,
2004-12-31_09:13,6099.14,6099.14,6099.14,6099.14,19639,383,3316,
2004-12-31_09:14,6097.50,6097.50,6097.50,6097.50,18833,337,2997,
2004-12-31_09:15,6097.46,6097.46,6097.46,6097.46,19917,381,3169,
2004-12-31_09:16,6096.63,6096.63,6096.63,6096.63,17014,304,2783,
2004-12-31_09:17,6101.65,6101.65,6101.65,6101.65,16918,310,2698,
2004-12-31_09:18,6096.43,6096.43,6096.43,6096.43,19756,381,2929,
2004-12-31_09:19,6097.93,6097.93,6097.93,6097.93,18165,315,2726,
2004-12-31_09:20,6104.15,6104.15,6104.15,6104.15,14893,273,2655,
2004-12-31_09:21,6100.80,6100.80,6100.80,6100.80,14302,301,2442,
2004-12-31_09:22,6098.34,6098.34,6098.34,6098.34,15065,286,2416,
2004-12-31_09:23,6105.62,6105.62,6105.62,6105.62,13273,242,2347,
2004-12-31_09:24,6098.65,6098.65,6098.65,6098.65,13471,228,2172,
2004-12-31_09:25,6100.13,6100.13,6100.13,6100.13,12625,247,2177,
2004-12-31_09:26,6108.59,6108.59,6108.59,6108.59,13313,250,2235,
2004-12-31_09:27,6109.15,6109.15,6109.15,6109.15,12912,236,1994,
2004-12-31_09:28,6103.31,6103.31,6103.31,6103.31,11990,217,2003,
2004-12-31_09:29,6105.81,6105.81,6105.81,6105.81,15304,276,2108,
2004-12-31_09:30,6109.75,6109.75,6109.75,6109.75,11287,219,2007,
2004-12-31_09:31,6110.68,6110.68,6110.68,6110.68,14167,296,2016,
2004-12-31_09:32,6107.61,6107.61,6107.61,6107.61,15555,294,2462,
2004-12-31_09:33,6110.62,6110.62,6110.62,6110.62,13533,240,2076,
2004-12-31_09:34,6111.08,6111.08,6111.08,6111.08,14680,263,2186,
2004-12-31_09:35,6113.56,6113.56,6113.56,6113.56,15090,276,2294,
2004-12-31_09:36,6113.67,6113.67,6113.67,6113.67,14277,268,2314,
2004-12-31_09:37,6114.32,6114.32,6114.32,6114.32,16352,304,2658,
2004-12-31_09:38,6112.04,6112.04,6112.04,6112.04,16336,297,2852,
2004-12-31_09:39,6112.12,6112.12,6112.12,6112.12,14588,298,2639,
2004-12-31_09:40,6118.45,6118.45,6118.45,6118.45,14321,287,2493,
2004-12-31_09:41,6111.15,6111.15,6111.15,6111.15,17458,311,2837,
2004-12-31_09:42,6119.79,6119.79,6119.79,6119.79,16342,307,2555,
2004-12-31_09:43,6111.84,6111.84,6111.84,6111.84,16082,312,2290,
2004-12-31_09:44,6111.51,6111.51,6111.51,6111.51,16911,298,2491,
2004-12-31_09:45,6109.17,6109.17,6109.17,6109.17,15387,280,2564,
2004-12-31_09:46,6110.54,6110.54,6110.54,6110.54,16063,323,2323,
2004-12-31_09:47,6101.62,6101.62,6101.62,6101.62,14987,270,2340,
2004-12-31_09:48,6107.03,6107.03,6107.03,6107.03,17441,302,2582,
2004-12-31_09:49,6105.77,6105.77,6105.77,6105.77,16183,283,2414,
2004-12-31_09:50,6107.21,6107.21,6107.21,6107.21,17323,328,2270,
2004-12-31_09:51,6107.29,6107.29,6107.29,6107.29,16841,323,2612,
2004-12-31_09:52,6100.63,6100.63,6100.63,6100.63,19837,378,3058,
2004-12-31_09:53,6100.29,6100.29,6100.29,6100.29,17104,382,2916,
2004-12-31_09:54,6095.09,6095.09,6095.09,6095.09,18130,369,3094,
2004-12-31_09:55,6099.26,6099.26,6099.26,6099.26,19706,380,3277,
2004-12-31_09:56,6099.01,6099.01,6099.01,6099.01,18881,389,3073,
2004-12-31_09:57,6095.16,6095.16,6095.16,6095.16,13792,265,2300,
2004-12-31_09:58,6096.33,6096.33,6096.33,6096.33,13932,257,2402,
2004-12-31_09:59,6093.14,6093.14,6093.14,6093.14,15950,292,2460,
2004-12-31_10:00,6095.47,6095.47,6095.47,6095.47,11244,249,2076,
2004-12-31_10:01,6093.34,6093.34,6093.34,6093.34,14052,283,2448,
2004-12-31_10:02,6092.16,6092.16,6092.16,6092.16,14117,282,2477,
2004-12-31_10:03,6089.44,6089.44,6089.44,6089.44,14807,297,2134,
2004-12-31_10:04,6093.15,6093.15,6093.15,6093.15,14223,266,2058,
2004-12-31_10:05,6088.29,6088.29,6088.29,6088.29,16031,273,2265,
2004-12-31_10:06,6095.27,6095.27,6095.27,6095.27,12263,240,2155,
2004-12-31_10:07,6086.82,6086.82,6086.82,6086.82,15092,310,1921,
2004-12-31_10:08,6093.89,6093.89,6093.89,6093.89,13255,228,1737,
2004-12-31_10:09,6090.96,6090.96,6090.96,6090.96,16595,335,2612,
2004-12-31_10:10,6097.63,6097.63,6097.63,6097.63,13263,247,2131,
2004-12-31_10:11,6095.76,6095.76,6095.76,6095.76,13408,263,2128,
2004-12-31_10:12,6103.30,6103.30,6103.30,6103.30,11391,241,1997,
2004-12-31_10:13,6104.19,6104.19,6104.19,6104.19,13351,271,2178,
2004-12-31_10:14,6102.71,6102.71,6102.71,6102.71,14237,295,2494,
2004-12-31_10:15,6100.20,6100.20,6100.20,6100.20,12837,286,2297,
2004-12-31_10:16,6099.68,6099.68,6099.68,6099.68,12324,289,2065,
2004-12-31_10:17,6098.43,6098.43,6098.43,6098.43,13287,256,1948,
2004-12-31_10:18,6100.72,6100.72,6100.72,6100.72,18016,383,2749,
2004-12-31_10:19,6101.69,6101.69,6101.69,6101.69,15474,312,2054,
2004-12-31_10:20,6105.55,6105.55,6105.55,6105.55,11389,242,1796,
2004-12-31_10:21,6100.20,6100.20,6100.20,6100.20,15372,345,2129,
2004-12-31_10:22,6100.89,6100.89,6100.89,6100.89,15517,285,2155,
2004-12-31_10:23,6097.93,6097.93,6097.93,6097.93,11602,238,1897,
2004-12-31_10:24,6099.06,6099.06,6099.06,6099.06,10767,217,1701,
2004-12-31_10:25,6099.91,6099.91,6099.91,6099.91,12636,253,1910,
2004-12-31_10:26,6091.03,6091.03,6091.03,6091.03,10390,215,1752,
2004-12-31_10:27,6096.36,6096.36,6096.36,6096.36,10829,208,1543,
2004-12-31_10:28,6095.87,6095.87,6095.87,6095.87,9106,182,1525,
2004-12-31_10:29,6094.99,6094.99,6094.99,6094.99,10276,199,1670,
2004-12-31_10:30,6095.46,6095.46,6095.46,6095.46,9126,154,1479,
2004-12-31_10:31,6089.46,6089.46,6089.46,6089.46,10614,195,1657,
2004-12-31_10:32,6087.46,6087.46,6087.46,6087.46,12354,251,1999,
2004-12-31_10:33,6091.46,6091.46,6091.46,6091.46,14165,303,2348,
2004-12-31_10:34,6086.83,6086.83,6086.83,6086.83,11265,237,1777,
2004-12-31_10:35,6094.77,6094.77,6094.77,6094.77,11909,256,1985,
2004-12-31_10:36,6086.50,6086.50,6086.50,6086.50,13223,282,2337,
2004-12-31_10:37,6089.33,6089.33,6089.33,6089.33,12064,274,1921,
2004-12-31_10:38,6089.60,6089.60,6089.60,6089.60,15541,310,2373,
2004-12-31_10:39,6087.51,6087.51,6087.51,6087.51,17057,403,2664,
2004-12-31_10:40,6082.76,6082.76,6082.76,6082.76,13354,303,2436,
2004-12-31_10:41,6082.97,6082.97,6082.97,6082.97,11555,273,2082,
2004-12-31_10:42,6082.63,6082.63,6082.63,6082.63,12690,290,2080,
2004-12-31_10:43,6077.51,6077.51,6077.51,6077.51,9796,216,1794,
2004-12-31_10:44,6079.95,6079.95,6079.95,6079.95,10897,248,1800,
2004-12-31_10:45,6090.23,6090.23,6090.23,6090.23,9840,213,1902,
2004-12-31_10:46,6088.42,6088.42,6088.42,6088.42,12480,218,1991,
2004-12-31_10:47,6084.25,6084.25,6084.25,6084.25,9869,187,1570,
2004-12-31_10:48,6084.96,6084.96,6084.96,6084.96,8547,165,1456,
2004-12-31_10:49,6088.89,6088.89,6088.89,6088.89,9184,195,1523,
2004-12-31_10:50,6089.87,6089.87,6089.87,6089.87,6262,135,1142,
2004-12-31_10:51,6088.14,6088.14,6088.14,6088.14,6702,119,1063,
2004-12-31_10:52,6083.20,6083.20,6083.20,6083.20,5866,120,1124,
2004-12-31_10:53,6086.20,6086.20,6086.20,6086.20,6560,120,1177,
2004-12-31_10:54,6088.75,6088.75,6088.75,6088.75,6903,152,1050,
2004-12-31_10:55,6087.74,6087.74,6087.74,6087.74,6390,117,1069,
2004-12-31_10:56,6084.72,6084.72,6084.72,6084.72,4612,86,899,
2004-12-31_10:57,6087.05,6087.05,6087.05,6087.05,4205,75,799,
2004-12-31_10:58,6083.69,6083.69,6083.69,6083.69,5457,105,968,
2004-12-31_10:59,6091.20,6091.20,6091.20,6091.20,7117,141,1088,
2004-12-31_11:00,6088.96,6088.96,6088.96,6088.96,7590,157,1261,
2004-12-31_11:01,6091.26,6091.26,6091.26,6091.26,7880,133,1352,
2004-12-31_11:02,6095.48,6095.48,6095.48,6095.48,9065,162,1415,
2004-12-31_11:03,6097.69,6097.69,6097.69,6097.69,7383,129,1291,
2004-12-31_11:04,6089.28,6089.28,6089.28,6089.28,6459,115,1278,
2004-12-31_11:05,6095.94,6095.94,6095.94,6095.94,6862,127,1218,
2004-12-31_11:06,6094.19,6094.19,6094.19,6094.19,5677,112,987,
2004-12-31_11:07,6094.34,6094.34,6094.34,6094.34,6905,122,1241,
2004-12-31_11:08,6094.89,6094.89,6094.89,6094.89,7370,121,1065,
2004-12-31_11:09,6089.73,6089.73,6089.73,6089.73,6320,108,993,
2004-12-31_11:10,6095.62,6095.62,6095.62,6095.62,5924,112,1010,
2004-12-31_11:11,6093.98,6093.98,6093.98,6093.98,5704,119,988,
2004-12-31_11:12,6089.36,6089.36,6089.36,6089.36,6707,103,989,
2004-12-31_11:13,6093.77,6093.77,6093.77,6093.77,8429,137,1153,
2004-12-31_11:14,6092.79,6092.79,6092.79,6092.79,7035,111,1099,
2004-12-31_11:15,6097.44,6097.44,6097.44,6097.44,9383,169,1279,
2004-12-31_11:16,6096.12,6096.12,6096.12,6096.12,8140,126,1095,
2004-12-31_11:17,6097.55,6097.55,6097.55,6097.55,8126,119,1045,
2004-12-31_11:18,6093.87,6093.87,6093.87,6093.87,8631,125,1137,
2004-12-31_11:19,6095.90,6095.90,6095.90,6095.90,7754,170,1157,
2004-12-31_11:20,6106.90,6106.90,6106.90,6106.90,7702,168,1316,
2004-12-31_11:21,6103.68,6103.68,6103.68,6103.68,8920,192,1504,
2004-12-31_11:22,6104.45,6104.45,6104.45,6104.45,8074,154,1354,
2004-12-31_11:23,6106.68,6106.68,6106.68,6106.68,9185,186,1625,
2004-12-31_11:24,6107.52,6107.52,6107.52,6107.52,11080,268,1792,
2004-12-31_11:25,6108.82,6108.82,6108.82,6108.82,11804,220,1675,
2004-12-31_11:26,6113.84,6113.84,6113.84,6113.84,12008,245,1688,
2004-12-31_11:27,6109.07,6109.07,6109.07,6109.07,11590,197,1584,
2004-12-31_11:28,6114.43,6114.43,6114.43,6114.43,13997,388,2315,
2004-12-31_11:29,6119.00,6119.00,6119.00,6119.00,14637,341,2002,
2004-12-31_11:30,6117.19,6117.19,6117.19,6117.19,11886,248,1847,
2004-12-31_11:31,6113.89,6113.89,6113.89,6113.89,13095,286,2261,
2004-12-31_11:32,6112.67,6112.67,6112.67,6112.67,10928,214,1851,
2004-12-31_11:33,6111.54,6111.54,6111.54,6111.54,13673,436,2390,
2004-12-31_11:34,6112.76,6112.76,6112.76,6112.76,14184,297,1921,
2004-12-31_11:35,6108.37,6108.37,6108.37,6108.37,16178,342,2329,
2004-12-31_11:36,6112.21,6112.21,6112.21,6112.21,16178,288,1945,
2004-12-31_11:37,6112.12,6112.12,6112.12,6112.12,14576,257,2124,
2004-12-31_11:38,6117.53,6117.53,6117.53,6117.53,18912,363,2545,
2004-12-31_11:39,6112.46,6112.46,6112.46,6112.46,16413,328,2119,
2004-12-31_11:40,6119.98,6119.98,6119.98,6119.98,15838,306,2008,
2004-12-31_11:41,6124.79,6124.79,6124.79,6124.79,14075,260,1988,
2004-12-31_11:42,6119.33,6119.33,6119.33,6119.33,18153,382,2319,
2004-12-31_11:43,6117.76,6117.76,6117.76,6117.76,14075,272,1894,
2004-12-31_11:44,6121.64,6121.64,6121.64,6121.64,11853,192,1473,
2004-12-31_11:45,6118.83,6118.83,6118.83,6118.83,12722,217,1738,
2004-12-31_11:46,6121.06,6121.06,6121.06,6121.06,12549,227,1656,
2004-12-31_11:47,6121.70,6121.70,6121.70,6121.70,9203,150,1330,
2004-12-31_11:48,6120.40,6120.40,6120.40,6120.40,8262,140,1127,
2004-12-31_11:49,6120.84,6120.84,6120.84,6120.84,10130,177,1400,
2004-12-31_11:50,6120.16,6120.16,6120.16,6120.16,13613,259,1563,
2004-12-31_11:51,6117.72,6117.72,6117.72,6117.72,12613,264,1539,
2004-12-31_11:52,6127.57,6127.57,6127.57,6127.57,8088,156,1339,
2004-12-31_11:53,6129.46,6129.46,6129.46,6129.46,11839,316,1825,
2004-12-31_11:54,6132.21,6132.21,6132.21,6132.21,19235,509,2733,
2004-12-31_11:55,6132.79,6132.79,6132.79,6132.79,20887,425,2754,
2004-12-31_11:56,6134.20,6134.20,6134.20,6134.20,29113,599,3151,
2004-12-31_11:57,6137.00,6137.00,6137.00,6137.00,18861,390,2807,
2004-12-31_11:58,6136.78,6136.78,6136.78,6136.78,27935,708,3545,
2004-12-31_11:59,6136.80,6136.80,6136.80,6136.80,22987,488,3220,
2004-12-31_12:00,6137.81,6137.81,6137.81,6137.81,27578,614,3919,
2004-12-31_12:01,6141.67,6141.67,6141.67,6141.67,30509,686,4395,
2004-12-31_12:02,6142.57,6142.57,6142.57,6142.57,25516,560,3736,
2004-12-31_12:03,6136.35,6136.35,6136.35,6136.35,17869,353,2232,
2004-12-31_12:04,6138.00,6138.00,6138.00,6138.00,19696,412,3070,
2004-12-31_12:05,6137.61,6137.61,6137.61,6137.61,19321,340,2980,
2004-12-31_12:06,6135.73,6135.73,6135.73,6135.73,14164,270,2264,
2004-12-31_12:07,6138.57,6138.57,6138.57,6138.57,15358,264,2097,
2004-12-31_12:08,6134.77,6134.77,6134.77,6134.77,12853,274,2093,
2004-12-31_12:09,6138.89,6138.89,6138.89,6138.89,11658,186,1497,
2004-12-31_12:10,6131.06,6131.06,6131.06,6131.06,11877,231,1646,
2004-12-31_12:11,6130.48,6130.48,6130.48,6130.48,14184,255,1796,
2004-12-31_12:12,6131.22,6131.22,6131.22,6131.22,10081,189,1468,
2004-12-31_12:13,6131.96,6131.96,6131.96,6131.96,15552,268,2049,
2004-12-31_12:14,6136.87,6136.87,6136.87,6136.87,16300,308,2148,
2004-12-31_12:15,6135.64,6135.64,6135.64,6135.64,15748,320,2201,
2004-12-31_12:16,6141.70,6141.70,6141.70,6141.70,11197,221,1587,
2004-12-31_12:17,6141.22,6141.22,6141.22,6141.22,14568,290,1997,
2004-12-31_12:18,6132.66,6132.66,6132.66,6132.66,14265,307,2134,
2004-12-31_12:19,6132.38,6132.38,6132.38,6132.38,12507,221,1678,
2004-12-31_12:20,6133.04,6133.04,6133.04,6133.04,13702,315,1832,
2004-12-31_12:21,6135.47,6135.47,6135.47,6135.47,11545,215,1944,
2004-12-31_12:22,6135.01,6135.01,6135.01,6135.01,7854,140,1318,
2004-12-31_12:23,6141.55,6141.55,6141.55,6141.55,10509,192,1536,
2004-12-31_12:24,6136.33,6136.33,6136.33,6136.33,9145,196,1449,
2004-12-31_12:25,6145.76,6145.76,6145.76,6145.76,9470,197,1588,
2004-12-31_12:26,6148.08,6148.08,6148.08,6148.08,12454,324,2061,
2004-12-31_12:27,6149.31,6149.31,6149.31,6149.31,13747,322,2199,
2004-12-31_12:28,6149.32,6149.32,6149.32,6149.32,12528,295,2147,
2004-12-31_12:29,6151.46,6151.46,6151.46,6151.46,14776,274,2159,
2004-12-31_12:30,6142.24,6142.24,6142.24,6142.24,15934,297,2420,
2004-12-31_12:31,6140.17,6140.17,6140.17,6140.17,20042,385,2838,
2004-12-31_12:32,6143.10,6143.10,6143.10,6143.10,23012,467,3285,
2004-12-31_12:33,6137.76,6137.76,6137.76,6137.76,17534,329,2572,
2004-12-31_12:34,6150.99,6150.99,6150.99,6150.99,21593,397,2862,
2004-12-31_12:35,6150.23,6150.23,6150.23,6150.23,14621,273,2257,
2004-12-31_12:36,6149.74,6149.74,6149.74,6149.74,12693,235,2094,
2004-12-31_12:37,6148.75,6148.75,6148.75,6148.75,15147,269,2114,
2004-12-31_12:38,6148.65,6148.65,6148.65,6148.65,11427,211,1720,
2004-12-31_12:39,6135.26,6135.26,6135.26,6135.26,9766,209,1759,
2004-12-31_12:40,6134.38,6134.38,6134.38,6134.38,10738,214,1677,
2004-12-31_12:41,6132.23,6132.23,6132.23,6132.23,12118,284,1965,
2004-12-31_12:42,6135.43,6135.43,6135.43,6135.43,9596,180,1603,
2004-12-31_12:43,6135.35,6135.35,6135.35,6135.35,12485,307,2204,
2004-12-31_12:44,6134.45,6134.45,6134.45,6134.45,10400,207,1795,
2004-12-31_12:45,6134.03,6134.03,6134.03,6134.03,8599,172,1439,
2004-12-31_12:46,6134.56,6134.56,6134.56,6134.56,11317,223,1665,
2004-12-31_12:47,6133.30,6133.30,6133.30,6133.30,9938,210,1575,
2004-12-31_12:48,6138.07,6138.07,6138.07,6138.07,7143,134,1314,
2004-12-31_12:49,6132.65,6132.65,6132.65,6132.65,9170,182,1469,
2004-12-31_12:50,6135.06,6135.06,6135.06,6135.06,10628,196,1569,
2004-12-31_12:51,6141.23,6141.23,6141.23,6141.23,9018,191,1480,
2004-12-31_12:52,6143.77,6143.77,6143.77,6143.77,10807,294,1856,
2004-12-31_12:53,6137.43,6137.43,6137.43,6137.43,8120,169,1620,
2004-12-31_12:54,6149.69,6149.69,6149.69,6149.69,11247,259,1823,
2004-12-31_12:55,6147.23,6147.23,6147.23,6147.23,12590,279,2074,
2004-12-31_12:56,6141.95,6141.95,6141.95,6141.95,11090,269,1843,
2004-12-31_12:57,6143.20,6143.20,6143.20,6143.20,12054,222,2109,
2004-12-31_12:58,6141.18,6141.18,6141.18,6141.18,9914,223,1821,
2004-12-31_12:59,6143.90,6143.90,6143.90,6143.90,8495,220,1571,
2004-12-31_13:00,6144.46,6144.46,6144.46,6144.46,10834,221,1951,
2004-12-31_13:01,6143.56,6143.56,6143.56,6143.56,12768,276,2268,
2004-12-31_13:02,6149.73,6149.73,6149.73,6149.73,10904,201,1884,
2004-12-31_13:03,6150.74,6150.74,6150.74,6150.74,13651,293,2234,
2004-12-31_13:04,6141.85,6141.85,6141.85,6141.85,11725,206,1888,
2004-12-31_13:05,6143.49,6143.49,6143.49,6143.49,15606,276,2091,
2004-12-31_13:06,6142.50,6142.50,6142.50,6142.50,11364,214,1939,
2004-12-31_13:07,6147.14,6147.14,6147.14,6147.14,15342,309,2000,
2004-12-31_13:08,6144.00,6144.00,6144.00,6144.00,14149,294,2029,
2004-12-31_13:09,6135.94,6135.94,6135.94,6135.94,18664,306,2416,
2004-12-31_13:10,6142.10,6142.10,6142.10,6142.10,16138,316,2647,
2004-12-31_13:11,6137.55,6137.55,6137.55,6137.55,14711,305,2655,
2004-12-31_13:12,6134.87,6134.87,6134.87,6134.87,15800,297,2553,
2004-12-31_13:13,6137.44,6137.44,6137.44,6137.44,15301,271,2431,
2004-12-31_13:14,6153.07,6153.07,6153.07,6153.07,23955,392,3243,
2004-12-31_13:15,6152.28,6152.28,6152.28,6152.28,17991,400,2934,
2004-12-31_13:16,6154.47,6154.47,6154.47,6154.47,20841,500,2971,
2004-12-31_13:17,6152.70,6152.70,6152.70,6152.70,23247,495,3660,
2004-12-31_13:18,6159.02,6159.02,6159.02,6159.02,26180,506,3640,
2004-12-31_13:19,6158.49,6158.49,6158.49,6158.49,22026,460,3594,
2004-12-31_13:20,6160.96,6160.96,6160.96,6160.96,25425,527,3933,
2004-12-31_13:21,6156.83,6156.83,6156.83,6156.83,25884,541,4080,
2004-12-31_13:22,6150.93,6150.93,6150.93,6150.93,23369,482,3636,
2004-12-31_13:23,6155.91,6155.91,6155.91,6155.91,26032,517,4436,
2004-12-31_13:24,6154.42,6154.42,6154.42,6154.42,30595,632,5245,
2004-12-31_13:25,6157.24,6157.24,6157.24,6157.24,30173,645,5027,
2004-12-31_13:26,6157.24,6157.24,6157.24,6157.24,0,0,0,
2004-12-31_13:27,6157.24,6157.24,6157.24,6157.24,0,0,0,
2004-12-31_13:28,6157.24,6157.24,6157.24,6157.24,0,0,0,
2004-12-31_13:29,6157.24,6157.24,6157.24,6157.24,0,0,0,
2004-12-31_13:30,6139.69,6139.69,6139.69,6139.69,342107,7733,40742,
