日-期_時:間,開,高,低,收,成張,成金,成筆,
2005-01-03_09:01,6166.39,6166.39,6166.39,6166.39,198302,2876,16688,
2005-01-03_09:02,6171.73,6171.73,6171.73,6171.73,38697,629,4754,
2005-01-03_09:03,6172.58,6172.58,6172.58,6172.58,44621,606,5071,
2005-01-03_09:04,6166.47,6166.47,6166.47,6166.47,34697,620,5291,
2005-01-03_09:05,6162.56,6162.56,6162.56,6162.56,32805,549,4750,
2005-01-03_09:06,6165.67,6165.67,6165.67,6165.67,29373,515,4600,
2005-01-03_09:07,6160.91,6160.91,6160.91,6160.91,29559,508,4734,
2005-01-03_09:08,6165.70,6165.70,6165.70,6165.70,27574,508,4287,
2005-01-03_09:09,6161.06,6161.06,6161.06,6161.06,29336,514,4397,
2005-01-03_09:10,6166.74,6166.74,6166.74,6166.74,36237,566,5201,
2005-01-03_09:11,6168.25,6168.25,6168.25,6168.25,32595,543,4935,
2005-01-03_09:12,6176.66,6176.66,6176.66,6176.66,33046,494,4519,
2005-01-03_09:13,6178.27,6178.27,6178.27,6178.27,32640,599,4553,
2005-01-03_09:14,6180.43,6180.43,6180.43,6180.43,31080,603,4688,
2005-01-03_09:15,6183.15,6183.15,6183.15,6183.15,28177,475,4428,
2005-01-03_09:16,6177.19,6177.19,6177.19,6177.19,34887,678,4882,
2005-01-03_09:17,6177.61,6177.61,6177.61,6177.61,31683,588,4907,
2005-01-03_09:18,6180.06,6180.06,6180.06,6180.06,32187,570,4649,
2005-01-03_09:19,6173.65,6173.65,6173.65,6173.65,27957,491,3905,
2005-01-03_09:20,6170.71,6170.71,6170.71,6170.71,26583,411,3816,
2005-01-03_09:21,6171.97,6171.97,6171.97,6171.97,25380,481,3970,
2005-01-03_09:22,6174.14,6174.14,6174.14,6174.14,24082,449,3867,
2005-01-03_09:23,6166.66,6166.66,6166.66,6166.66,22887,474,3590,
2005-01-03_09:24,6162.51,6162.51,6162.51,6162.51,35320,648,4315,
2005-01-03_09:25,6157.69,6157.69,6157.69,6157.69,34671,667,5034,
2005-01-03_09:26,6153.17,6153.17,6153.17,6153.17,28422,542,4376,
2005-01-03_09:27,6153.40,6153.40,6153.40,6153.40,25871,528,4363,
2005-01-03_09:28,6153.04,6153.04,6153.04,6153.04,26565,525,4223,
2005-01-03_09:29,6144.27,6144.27,6144.27,6144.27,19642,366,3218,
2005-01-03_09:30,6149.72,6149.72,6149.72,6149.72,18384,365,3109,
2005-01-03_09:31,6145.31,6145.31,6145.31,6145.31,21823,385,3196,
2005-01-03_09:32,6149.82,6149.82,6149.82,6149.82,19280,363,3200,
2005-01-03_09:33,6149.04,6149.04,6149.04,6149.04,18289,326,2802,
2005-01-03_09:34,6156.88,6156.88,6156.88,6156.88,19411,366,2794,
2005-01-03_09:35,6154.58,6154.58,6154.58,6154.58,16989,320,2762,
2005-01-03_09:36,6153.84,6153.84,6153.84,6153.84,17292,336,2602,
2005-01-03_09:37,6151.64,6151.64,6151.64,6151.64,19407,359,2836,
2005-01-03_09:38,6151.38,6151.38,6151.38,6151.38,19171,377,2859,
2005-01-03_09:39,6149.82,6149.82,6149.82,6149.82,24552,471,3423,
2005-01-03_09:40,6141.03,6141.03,6141.03,6141.03,31056,540,4222,
2005-01-03_09:41,6141.13,6141.13,6141.13,6141.13,31494,545,4572,
2005-01-03_09:42,6143.25,6143.25,6143.25,6143.25,35383,580,4450,
2005-01-03_09:43,6145.50,6145.50,6145.50,6145.50,25743,525,3999,
2005-01-03_09:44,6148.88,6148.88,6148.88,6148.88,23160,394,3462,
2005-01-03_09:45,6138.47,6138.47,6138.47,6138.47,21145,315,3218,
2005-01-03_09:46,6148.03,6148.03,6148.03,6148.03,24339,298,2617,
2005-01-03_09:47,6146.94,6146.94,6146.94,6146.94,16218,273,2362,
2005-01-03_09:48,6141.70,6141.70,6141.70,6141.70,15382,298,2556,
2005-01-03_09:49,6152.44,6152.44,6152.44,6152.44,13659,243,2222,
2005-01-03_09:50,6148.89,6148.89,6148.89,6148.89,13108,237,2354,
2005-01-03_09:51,6149.79,6149.79,6149.79,6149.79,18227,305,2809,
2005-01-03_09:52,6147.65,6147.65,6147.65,6147.65,15986,306,2506,
2005-01-03_09:53,6150.67,6150.67,6150.67,6150.67,15299,253,2421,
2005-01-03_09:54,6155.29,6155.29,6155.29,6155.29,17342,278,2496,
2005-01-03_09:55,6153.80,6153.80,6153.80,6153.80,19189,325,2899,
2005-01-03_09:56,6151.63,6151.63,6151.63,6151.63,16343,253,2347,
2005-01-03_09:57,6156.10,6156.10,6156.10,6156.10,17327,323,2657,
2005-01-03_09:58,6154.67,6154.67,6154.67,6154.67,20470,373,3057,
2005-01-03_09:59,6156.94,6156.94,6156.94,6156.94,20475,394,3266,
2005-01-03_10:00,6158.71,6158.71,6158.71,6158.71,18321,308,2940,
2005-01-03_10:01,6159.42,6159.42,6159.42,6159.42,20222,342,3230,
2005-01-03_10:02,6162.15,6162.15,6162.15,6162.15,22377,379,3352,
2005-01-03_10:03,6157.18,6157.18,6157.18,6157.18,25947,459,3489,
2005-01-03_10:04,6162.23,6162.23,6162.23,6162.23,26104,470,3501,
2005-01-03_10:05,6158.23,6158.23,6158.23,6158.23,22724,410,3384,
2005-01-03_10:06,6159.36,6159.36,6159.36,6159.36,24810,458,3229,
2005-01-03_10:07,6158.83,6158.83,6158.83,6158.83,22098,398,2847,
2005-01-03_10:08,6162.35,6162.35,6162.35,6162.35,19910,285,2801,
2005-01-03_10:09,6165.36,6165.36,6165.36,6165.36,19440,304,2947,
2005-01-03_10:10,6160.51,6160.51,6160.51,6160.51,16683,274,2583,
2005-01-03_10:11,6159.74,6159.74,6159.74,6159.74,16825,277,2509,
2005-01-03_10:12,6159.77,6159.77,6159.77,6159.77,16392,299,2590,
2005-01-03_10:13,6164.09,6164.09,6164.09,6164.09,16900,317,2549,
2005-01-03_10:14,6155.76,6155.76,6155.76,6155.76,13640,236,2145,
2005-01-03_10:15,6157.54,6157.54,6157.54,6157.54,14114,240,2136,
2005-01-03_10:16,6157.13,6157.13,6157.13,6157.13,17572,309,2236,
2005-01-03_10:17,6153.40,6153.40,6153.40,6153.40,14188,267,2262,
2005-01-03_10:18,6155.66,6155.66,6155.66,6155.66,12067,226,1936,
2005-01-03_10:19,6157.96,6157.96,6157.96,6157.96,18407,320,2760,
2005-01-03_10:20,6154.50,6154.50,6154.50,6154.50,13410,237,2278,
2005-01-03_10:21,6152.85,6152.85,6152.85,6152.85,10270,197,1806,
2005-01-03_10:22,6150.80,6150.80,6150.80,6150.80,12499,248,2005,
2005-01-03_10:23,6159.58,6159.58,6159.58,6159.58,12816,243,2108,
2005-01-03_10:24,6155.80,6155.80,6155.80,6155.80,11380,172,1755,
2005-01-03_10:25,6156.63,6156.63,6156.63,6156.63,10514,164,1652,
2005-01-03_10:26,6157.81,6157.81,6157.81,6157.81,8678,169,1615,
2005-01-03_10:27,6162.96,6162.96,6162.96,6162.96,9691,163,1581,
2005-01-03_10:28,6155.26,6155.26,6155.26,6155.26,11683,193,1654,
2005-01-03_10:29,6156.14,6156.14,6156.14,6156.14,8885,152,1571,
2005-01-03_10:30,6160.51,6160.51,6160.51,6160.51,11175,170,1771,
2005-01-03_10:31,6162.78,6162.78,6162.78,6162.78,7911,147,1469,
2005-01-03_10:32,6157.17,6157.17,6157.17,6157.17,12576,205,1915,
2005-01-03_10:33,6154.80,6154.80,6154.80,6154.80,12299,222,1899,
2005-01-03_10:34,6156.43,6156.43,6156.43,6156.43,9179,167,1700,
2005-01-03_10:35,6156.17,6156.17,6156.17,6156.17,9141,155,1648,
2005-01-03_10:36,6157.29,6157.29,6157.29,6157.29,11709,193,1954,
2005-01-03_10:37,6155.58,6155.58,6155.58,6155.58,11200,198,1787,
2005-01-03_10:38,6151.10,6151.10,6151.10,6151.10,12301,231,1884,
2005-01-03_10:39,6152.29,6152.29,6152.29,6152.29,14326,265,2285,
2005-01-03_10:40,6151.79,6151.79,6151.79,6151.79,12092,227,1981,
2005-01-03_10:41,6150.40,6150.40,6150.40,6150.40,11430,210,1757,
2005-01-03_10:42,6152.26,6152.26,6152.26,6152.26,15007,313,2423,
2005-01-03_10:43,6147.89,6147.89,6147.89,6147.89,13584,269,2039,
2005-01-03_10:44,6146.95,6146.95,6146.95,6146.95,16903,367,2562,
2005-01-03_10:45,6142.01,6142.01,6142.01,6142.01,16421,352,2610,
2005-01-03_10:46,6142.30,6142.30,6142.30,6142.30,17235,355,2939,
2005-01-03_10:47,6139.19,6139.19,6139.19,6139.19,18447,424,2732,
2005-01-03_10:48,6138.07,6138.07,6138.07,6138.07,16627,401,2680,
2005-01-03_10:49,6133.54,6133.54,6133.54,6133.54,20384,383,3004,
2005-01-03_10:50,6137.41,6137.41,6137.41,6137.41,17933,356,2856,
2005-01-03_10:51,6132.97,6132.97,6132.97,6132.97,19109,396,3053,
2005-01-03_10:52,6134.88,6134.88,6134.88,6134.88,17668,335,2738,
2005-01-03_10:53,6132.96,6132.96,6132.96,6132.96,16984,344,2614,
2005-01-03_10:54,6135.59,6135.59,6135.59,6135.59,11868,239,1976,
2005-01-03_10:55,6137.12,6137.12,6137.12,6137.12,14879,362,2231,
2005-01-03_10:56,6132.99,6132.99,6132.99,6132.99,9545,164,1661,
2005-01-03_10:57,6129.28,6129.28,6129.28,6129.28,10278,172,1577,
2005-01-03_10:58,6134.60,6134.60,6134.60,6134.60,8780,168,1468,
2005-01-03_10:59,6140.28,6140.28,6140.28,6140.28,8614,180,1580,
2005-01-03_11:00,6140.65,6140.65,6140.65,6140.65,7341,143,1373,
2005-01-03_11:01,6146.32,6146.32,6146.32,6146.32,11669,201,1677,
2005-01-03_11:02,6146.86,6146.86,6146.86,6146.86,12003,218,1725,
2005-01-03_11:03,6144.91,6144.91,6144.91,6144.91,9835,186,1527,
2005-01-03_11:04,6140.89,6140.89,6140.89,6140.89,7840,152,1201,
2005-01-03_11:05,6142.46,6142.46,6142.46,6142.46,9386,195,1319,
2005-01-03_11:06,6150.41,6150.41,6150.41,6150.41,7450,152,1295,
2005-01-03_11:07,6147.90,6147.90,6147.90,6147.90,6859,148,1288,
2005-01-03_11:08,6148.15,6148.15,6148.15,6148.15,8046,123,1199,
2005-01-03_11:09,6150.47,6150.47,6150.47,6150.47,9303,240,1517,
2005-01-03_11:10,6146.65,6146.65,6146.65,6146.65,9464,188,1385,
2005-01-03_11:11,6148.07,6148.07,6148.07,6148.07,5732,110,1041,
2005-01-03_11:12,6141.42,6141.42,6141.42,6141.42,6461,124,1183,
2005-01-03_11:13,6145.36,6145.36,6145.36,6145.36,6862,124,1179,
2005-01-03_11:14,6141.50,6141.50,6141.50,6141.50,9152,172,1271,
2005-01-03_11:15,6144.53,6144.53,6144.53,6144.53,7122,150,1225,
2005-01-03_11:16,6140.42,6140.42,6140.42,6140.42,6272,146,999,
2005-01-03_11:17,6144.02,6144.02,6144.02,6144.02,6529,136,1135,
2005-01-03_11:18,6146.67,6146.67,6146.67,6146.67,7438,161,1327,
2005-01-03_11:19,6139.68,6139.68,6139.68,6139.68,7904,164,1082,
2005-01-03_11:20,6148.08,6148.08,6148.08,6148.08,8352,139,1313,
2005-01-03_11:21,6142.38,6142.38,6142.38,6142.38,8847,171,1381,
2005-01-03_11:22,6142.72,6142.72,6142.72,6142.72,7733,130,1217,
2005-01-03_11:23,6150.56,6150.56,6150.56,6150.56,9938,165,1346,
2005-01-03_11:24,6148.65,6148.65,6148.65,6148.65,7775,146,1256,
2005-01-03_11:25,6148.86,6148.86,6148.86,6148.86,7576,140,1247,
2005-01-03_11:26,6148.67,6148.67,6148.67,6148.67,7219,111,1070,
2005-01-03_11:27,6146.71,6146.71,6146.71,6146.71,6460,109,1245,
2005-01-03_11:28,6150.12,6150.12,6150.12,6150.12,7454,128,1161,
2005-01-03_11:29,6144.05,6144.05,6144.05,6144.05,5748,89,967,
2005-01-03_11:30,6143.17,6143.17,6143.17,6143.17,7122,119,1274,
2005-01-03_11:31,6150.88,6150.88,6150.88,6150.88,8446,158,1273,
2005-01-03_11:32,6144.99,6144.99,6144.99,6144.99,7108,122,1066,
2005-01-03_11:33,6148.00,6148.00,6148.00,6148.00,6824,120,1181,
2005-01-03_11:34,6143.76,6143.76,6143.76,6143.76,7697,126,1185,
2005-01-03_11:35,6146.25,6146.25,6146.25,6146.25,5285,91,879,
2005-01-03_11:36,6142.30,6142.30,6142.30,6142.30,7068,130,1103,
2005-01-03_11:37,6150.14,6150.14,6150.14,6150.14,9758,184,1366,
2005-01-03_11:38,6141.39,6141.39,6141.39,6141.39,8827,156,1315,
2005-01-03_11:39,6148.84,6148.84,6148.84,6148.84,7355,135,1204,
2005-01-03_11:40,6154.74,6154.74,6154.74,6154.74,8708,162,1425,
2005-01-03_11:41,6141.70,6141.70,6141.70,6141.70,9449,185,1550,
2005-01-03_11:42,6145.46,6145.46,6145.46,6145.46,9445,167,1490,
2005-01-03_11:43,6145.40,6145.40,6145.40,6145.40,8516,152,1427,
2005-01-03_11:44,6144.98,6144.98,6144.98,6144.98,9252,143,1394,
2005-01-03_11:45,6147.56,6147.56,6147.56,6147.56,8209,124,1185,
2005-01-03_11:46,6142.56,6142.56,6142.56,6142.56,5386,93,962,
2005-01-03_11:47,6141.48,6141.48,6141.48,6141.48,5798,103,1014,
2005-01-03_11:48,6147.07,6147.07,6147.07,6147.07,6297,118,974,
2005-01-03_11:49,6148.38,6148.38,6148.38,6148.38,6193,119,921,
2005-01-03_11:50,6141.67,6141.67,6141.67,6141.67,5577,94,879,
2005-01-03_11:51,6148.34,6148.34,6148.34,6148.34,6894,108,923,
2005-01-03_11:52,6146.13,6146.13,6146.13,6146.13,7569,104,906,
2005-01-03_11:53,6147.06,6147.06,6147.06,6147.06,9693,114,850,
2005-01-03_11:54,6149.65,6149.65,6149.65,6149.65,6280,103,949,
2005-01-03_11:55,6147.55,6147.55,6147.55,6147.55,5661,112,961,
2005-01-03_11:56,6143.41,6143.41,6143.41,6143.41,5329,84,864,
2005-01-03_11:57,6150.84,6150.84,6150.84,6150.84,5785,99,938,
2005-01-03_11:58,6151.48,6151.48,6151.48,6151.48,7349,141,1270,
2005-01-03_11:59,6149.24,6149.24,6149.24,6149.24,6206,109,1064,
2005-01-03_12:00,6148.99,6148.99,6148.99,6148.99,6021,117,1043,
2005-01-03_12:01,6150.27,6150.27,6150.27,6150.27,8271,130,1263,
2005-01-03_12:02,6151.51,6151.51,6151.51,6151.51,9073,140,1355,
2005-01-03_12:03,6151.23,6151.23,6151.23,6151.23,8106,168,1245,
2005-01-03_12:04,6151.24,6151.24,6151.24,6151.24,9707,152,1305,
2005-01-03_12:05,6147.84,6147.84,6147.84,6147.84,9054,138,1353,
2005-01-03_12:06,6149.81,6149.81,6149.81,6149.81,6003,99,997,
2005-01-03_12:07,6159.61,6159.61,6159.61,6159.61,8070,172,1262,
2005-01-03_12:08,6147.21,6147.21,6147.21,6147.21,12535,181,1717,
2005-01-03_12:09,6151.79,6151.79,6151.79,6151.79,8171,129,1373,
2005-01-03_12:10,6152.34,6152.34,6152.34,6152.34,13385,183,1787,
2005-01-03_12:11,6154.31,6154.31,6154.31,6154.31,11454,235,1734,
2005-01-03_12:12,6154.43,6154.43,6154.43,6154.43,8586,144,1384,
2005-01-03_12:13,6155.07,6155.07,6155.07,6155.07,8826,129,1391,
2005-01-03_12:14,6149.25,6149.25,6149.25,6149.25,8253,126,1320,
2005-01-03_12:15,6152.52,6152.52,6152.52,6152.52,8427,136,1194,
2005-01-03_12:16,6146.54,6146.54,6146.54,6146.54,8125,116,1222,
2005-01-03_12:17,6148.23,6148.23,6148.23,6148.23,7554,108,1169,
2005-01-03_12:18,6153.03,6153.03,6153.03,6153.03,8665,119,1300,
2005-01-03_12:19,6148.65,6148.65,6148.65,6148.65,8856,233,1250,
2005-01-03_12:20,6146.92,6146.92,6146.92,6146.92,9703,133,1192,
2005-01-03_12:21,6156.36,6156.36,6156.36,6156.36,9628,140,1505,
2005-01-03_12:22,6155.28,6155.28,6155.28,6155.28,8395,141,1353,
2005-01-03_12:23,6155.68,6155.68,6155.68,6155.68,7931,144,1380,
2005-01-03_12:24,6154.30,6154.30,6154.30,6154.30,8888,142,1398,
2005-01-03_12:25,6156.47,6156.47,6156.47,6156.47,7904,136,1292,
2005-01-03_12:26,6157.58,6157.58,6157.58,6157.58,8589,137,1378,
2005-01-03_12:27,6154.41,6154.41,6154.41,6154.41,8591,132,1505,
2005-01-03_12:28,6152.50,6152.50,6152.50,6152.50,7572,120,1328,
2005-01-03_12:29,6152.43,6152.43,6152.43,6152.43,8280,150,1221,
2005-01-03_12:30,6160.54,6160.54,6160.54,6160.54,9471,167,1442,
2005-01-03_12:31,6159.76,6159.76,6159.76,6159.76,7149,118,1235,
2005-01-03_12:32,6157.04,6157.04,6157.04,6157.04,7392,111,1143,
2005-01-03_12:33,6157.34,6157.34,6157.34,6157.34,6610,108,1261,
2005-01-03_12:34,6157.11,6157.11,6157.11,6157.11,6325,119,1237,
2005-01-03_12:35,6150.72,6150.72,6150.72,6150.72,5572,102,1110,
2005-01-03_12:36,6155.04,6155.04,6155.04,6155.04,8222,174,1345,
2005-01-03_12:37,6157.98,6157.98,6157.98,6157.98,11758,217,1694,
2005-01-03_12:38,6157.85,6157.85,6157.85,6157.85,11071,234,1633,
2005-01-03_12:39,6158.10,6158.10,6158.10,6158.10,11173,205,1653,
2005-01-03_12:40,6153.13,6153.13,6153.13,6153.13,11723,280,1889,
2005-01-03_12:41,6158.59,6158.59,6158.59,6158.59,13183,290,1958,
2005-01-03_12:42,6158.08,6158.08,6158.08,6158.08,11597,157,1475,
2005-01-03_12:43,6156.84,6156.84,6156.84,6156.84,8648,154,1436,
2005-01-03_12:44,6153.44,6153.44,6153.44,6153.44,9467,171,1581,
2005-01-03_12:45,6155.77,6155.77,6155.77,6155.77,8840,176,1437,
2005-01-03_12:46,6159.64,6159.64,6159.64,6159.64,9110,170,1451,
2005-01-03_12:47,6158.65,6158.65,6158.65,6158.65,9077,207,1526,
2005-01-03_12:48,6159.67,6159.67,6159.67,6159.67,8843,143,1433,
2005-01-03_12:49,6156.13,6156.13,6156.13,6156.13,12395,191,1752,
2005-01-03_12:50,6153.80,6153.80,6153.80,6153.80,9623,164,1521,
2005-01-03_12:51,6165.94,6165.94,6165.94,6165.94,11272,197,1890,
2005-01-03_12:52,6156.76,6156.76,6156.76,6156.76,10176,200,1851,
2005-01-03_12:53,6157.52,6157.52,6157.52,6157.52,12308,220,1806,
2005-01-03_12:54,6159.45,6159.45,6159.45,6159.45,14337,224,1935,
2005-01-03_12:55,6157.59,6157.59,6157.59,6157.59,12614,211,1802,
2005-01-03_12:56,6154.45,6154.45,6154.45,6154.45,11801,203,1866,
2005-01-03_12:57,6159.48,6159.48,6159.48,6159.48,12084,208,1900,
2005-01-03_12:58,6153.98,6153.98,6153.98,6153.98,11784,225,1922,
2005-01-03_12:59,6160.49,6160.49,6160.49,6160.49,13526,237,1838,
2005-01-03_13:00,6163.85,6163.85,6163.85,6163.85,11140,205,1884,
2005-01-03_13:01,6163.96,6163.96,6163.96,6163.96,12681,237,2024,
2005-01-03_13:02,6153.01,6153.01,6153.01,6153.01,10780,184,1673,
2005-01-03_13:03,6159.88,6159.88,6159.88,6159.88,13263,234,1950,
2005-01-03_13:04,6158.22,6158.22,6158.22,6158.22,13614,230,2204,
2005-01-03_13:05,6161.68,6161.68,6161.68,6161.68,12482,225,2065,
2005-01-03_13:06,6156.31,6156.31,6156.31,6156.31,19111,307,2563,
2005-01-03_13:07,6165.13,6165.13,6165.13,6165.13,16986,295,2710,
2005-01-03_13:08,6161.67,6161.67,6161.67,6161.67,14280,221,2342,
2005-01-03_13:09,6160.07,6160.07,6160.07,6160.07,13679,229,2358,
2005-01-03_13:10,6156.20,6156.20,6156.20,6156.20,18153,329,3020,
2005-01-03_13:11,6157.54,6157.54,6157.54,6157.54,18143,358,2715,
2005-01-03_13:12,6157.36,6157.36,6157.36,6157.36,13414,229,2470,
2005-01-03_13:13,6161.45,6161.45,6161.45,6161.45,13339,232,2380,
2005-01-03_13:14,6161.76,6161.76,6161.76,6161.76,17790,328,2695,
2005-01-03_13:15,6152.99,6152.99,6152.99,6152.99,15989,298,2676,
2005-01-03_13:16,6153.52,6153.52,6153.52,6153.52,15824,278,2621,
2005-01-03_13:17,6157.00,6157.00,6157.00,6157.00,15804,330,2864,
2005-01-03_13:18,6160.25,6160.25,6160.25,6160.25,15802,342,2812,
2005-01-03_13:19,6156.61,6156.61,6156.61,6156.61,17059,306,2989,
2005-01-03_13:20,6154.35,6154.35,6154.35,6154.35,17716,313,3067,
2005-01-03_13:21,6156.48,6156.48,6156.48,6156.48,23348,521,3549,
2005-01-03_13:22,6155.27,6155.27,6155.27,6155.27,20393,380,3323,
2005-01-03_13:23,6154.02,6154.02,6154.02,6154.02,24773,450,3921,
2005-01-03_13:24,6156.65,6156.65,6156.65,6156.65,23490,475,4087,
2005-01-03_13:25,6159.62,6159.62,6159.62,6159.62,26154,466,4292,
2005-01-03_13:26,6159.53,6159.53,6159.53,6159.53,0,0,0,
2005-01-03_13:27,6159.53,6159.53,6159.53,6159.53,0,0,0,
2005-01-03_13:28,6159.53,6159.53,6159.53,6159.53,0,0,0,
2005-01-03_13:29,6159.53,6159.53,6159.53,6159.53,0,0,0,
2005-01-03_13:30,6143.12,6143.12,6143.12,6143.12,179164,3517,30082,
2005-01-04_09:01,6117.87,6117.87,6117.87,6117.87,146717,1755,16420,
2005-01-04_09:02,6111.68,6111.68,6111.68,6111.68,28073,505,4450,
2005-01-04_09:03,6107.44,6107.44,6107.44,6107.44,33281,636,5173,
2005-01-04_09:04,6113.02,6113.02,6113.02,6113.02,35906,612,5652,
2005-01-04_09:05,6111.83,6111.83,6111.83,6111.83,39047,716,5158,
2005-01-04_09:06,6124.48,6124.48,6124.48,6124.48,41131,726,5934,
2005-01-04_09:07,6126.20,6126.20,6126.20,6126.20,43816,848,6102,
2005-01-04_09:08,6129.38,6129.38,6129.38,6129.38,36990,654,5047,
2005-01-04_09:09,6123.34,6123.34,6123.34,6123.34,30933,530,4534,
2005-01-04_09:10,6127.64,6127.64,6127.64,6127.64,27331,479,4139,
2005-01-04_09:11,6127.07,6127.07,6127.07,6127.07,26247,481,3826,
2005-01-04_09:12,6118.41,6118.41,6118.41,6118.41,23413,426,3632,
2005-01-04_09:13,6117.12,6117.12,6117.12,6117.12,21575,394,3512,
2005-01-04_09:14,6116.56,6116.56,6116.56,6116.56,21456,406,3486,
2005-01-04_09:15,6109.59,6109.59,6109.59,6109.59,22256,393,3539,
2005-01-04_09:16,6107.03,6107.03,6107.03,6107.03,25095,485,3828,
2005-01-04_09:17,6103.53,6103.53,6103.53,6103.53,26847,521,4161,
2005-01-04_09:18,6099.85,6099.85,6099.85,6099.85,23039,416,3809,
2005-01-04_09:19,6097.16,6097.16,6097.16,6097.16,23124,481,3875,
2005-01-04_09:20,6091.51,6091.51,6091.51,6091.51,24186,461,3934,
2005-01-04_09:21,6092.80,6092.80,6092.80,6092.80,25083,407,3716,
2005-01-04_09:22,6091.20,6091.20,6091.20,6091.20,25344,447,3985,
2005-01-04_09:23,6091.15,6091.15,6091.15,6091.15,25597,361,3551,
2005-01-04_09:24,6092.83,6092.83,6092.83,6092.83,20014,363,2957,
2005-01-04_09:25,6098.76,6098.76,6098.76,6098.76,20588,387,3392,
2005-01-04_09:26,6096.85,6096.85,6096.85,6096.85,19913,373,3337,
2005-01-04_09:27,6095.53,6095.53,6095.53,6095.53,21129,361,2938,
2005-01-04_09:28,6100.17,6100.17,6100.17,6100.17,17778,327,3025,
2005-01-04_09:29,6101.99,6101.99,6101.99,6101.99,15324,279,2531,
2005-01-04_09:30,6099.69,6099.69,6099.69,6099.69,15492,288,2453,
2005-01-04_09:31,6102.98,6102.98,6102.98,6102.98,16286,299,2790,
2005-01-04_09:32,6104.78,6104.78,6104.78,6104.78,15926,233,2373,
2005-01-04_09:33,6102.83,6102.83,6102.83,6102.83,14425,243,2190,
2005-01-04_09:34,6102.30,6102.30,6102.30,6102.30,17052,330,2636,
2005-01-04_09:35,6101.06,6101.06,6101.06,6101.06,13934,282,2534,
2005-01-04_09:36,6102.45,6102.45,6102.45,6102.45,12555,204,2010,
2005-01-04_09:37,6101.90,6101.90,6101.90,6101.90,13290,220,2139,
2005-01-04_09:38,6101.72,6101.72,6101.72,6101.72,12609,205,2099,
2005-01-04_09:39,6099.19,6099.19,6099.19,6099.19,14920,310,2247,
2005-01-04_09:40,6099.21,6099.21,6099.21,6099.21,15309,324,2438,
2005-01-04_09:41,6097.46,6097.46,6097.46,6097.46,18126,282,2319,
2005-01-04_09:42,6096.40,6096.40,6096.40,6096.40,14096,310,2233,
2005-01-04_09:43,6097.25,6097.25,6097.25,6097.25,14113,297,2326,
2005-01-04_09:44,6094.57,6094.57,6094.57,6094.57,11958,267,2196,
2005-01-04_09:45,6092.52,6092.52,6092.52,6092.52,14903,308,2251,
2005-01-04_09:46,6099.38,6099.38,6099.38,6099.38,13233,287,2261,
2005-01-04_09:47,6098.16,6098.16,6098.16,6098.16,14348,261,2232,
2005-01-04_09:48,6099.33,6099.33,6099.33,6099.33,9875,176,1622,
2005-01-04_09:49,6094.14,6094.14,6094.14,6094.14,13102,192,1975,
2005-01-04_09:50,6101.76,6101.76,6101.76,6101.76,14551,260,1969,
2005-01-04_09:51,6096.37,6096.37,6096.37,6096.37,11941,196,1832,
2005-01-04_09:52,6094.63,6094.63,6094.63,6094.63,13533,241,2091,
2005-01-04_09:53,6096.03,6096.03,6096.03,6096.03,17205,293,2414,
2005-01-04_09:54,6096.70,6096.70,6096.70,6096.70,15195,260,2488,
2005-01-04_09:55,6093.45,6093.45,6093.45,6093.45,17170,265,2444,
2005-01-04_09:56,6091.30,6091.30,6091.30,6091.30,16317,262,2227,
2005-01-04_09:57,6091.29,6091.29,6091.29,6091.29,13932,221,2223,
2005-01-04_09:58,6089.85,6089.85,6089.85,6089.85,14054,242,2086,
2005-01-04_09:59,6088.77,6088.77,6088.77,6088.77,13623,230,1987,
2005-01-04_10:00,6085.98,6085.98,6085.98,6085.98,12916,224,2226,
2005-01-04_10:01,6085.48,6085.48,6085.48,6085.48,13098,201,2076,
2005-01-04_10:02,6086.16,6086.16,6086.16,6086.16,19102,344,2909,
2005-01-04_10:03,6086.36,6086.36,6086.36,6086.36,16486,299,2564,
2005-01-04_10:04,6083.80,6083.80,6083.80,6083.80,17420,306,2741,
2005-01-04_10:05,6082.10,6082.10,6082.10,6082.10,16393,282,2642,
2005-01-04_10:06,6079.78,6079.78,6079.78,6079.78,13822,247,2305,
2005-01-04_10:07,6082.25,6082.25,6082.25,6082.25,18191,328,2771,
2005-01-04_10:08,6078.19,6078.19,6078.19,6078.19,20164,337,2864,
2005-01-04_10:09,6081.54,6081.54,6081.54,6081.54,17935,365,3018,
2005-01-04_10:10,6076.13,6076.13,6076.13,6076.13,17082,336,2655,
2005-01-04_10:11,6078.73,6078.73,6078.73,6078.73,14214,267,2114,
2005-01-04_10:12,6078.28,6078.28,6078.28,6078.28,14704,313,2284,
2005-01-04_10:13,6078.09,6078.09,6078.09,6078.09,11612,218,1804,
2005-01-04_10:14,6078.00,6078.00,6078.00,6078.00,12322,240,2024,
2005-01-04_10:15,6076.38,6076.38,6076.38,6076.38,12178,230,1907,
2005-01-04_10:16,6077.63,6077.63,6077.63,6077.63,10373,180,1592,
2005-01-04_10:17,6079.13,6079.13,6079.13,6079.13,10009,179,1690,
2005-01-04_10:18,6078.37,6078.37,6078.37,6078.37,10514,201,1751,
2005-01-04_10:19,6079.73,6079.73,6079.73,6079.73,8609,157,1392,
2005-01-04_10:20,6079.14,6079.14,6079.14,6079.14,9241,154,1468,
2005-01-04_10:21,6079.04,6079.04,6079.04,6079.04,9764,172,1564,
2005-01-04_10:22,6079.10,6079.10,6079.10,6079.10,6735,122,1253,
2005-01-04_10:23,6080.86,6080.86,6080.86,6080.86,7629,147,1316,
2005-01-04_10:24,6082.95,6082.95,6082.95,6082.95,8561,156,1536,
2005-01-04_10:25,6082.75,6082.75,6082.75,6082.75,11088,222,1529,
2005-01-04_10:26,6083.93,6083.93,6083.93,6083.93,7836,150,1412,
2005-01-04_10:27,6085.72,6085.72,6085.72,6085.72,9791,145,1394,
2005-01-04_10:28,6084.67,6084.67,6084.67,6084.67,7569,125,1258,
2005-01-04_10:29,6087.52,6087.52,6087.52,6087.52,6776,104,1135,
2005-01-04_10:30,6087.95,6087.95,6087.95,6087.95,7418,116,1286,
2005-01-04_10:31,6085.90,6085.90,6085.90,6085.90,11269,209,1568,
2005-01-04_10:32,6085.84,6085.84,6085.84,6085.84,6448,143,1222,
2005-01-04_10:33,6081.51,6081.51,6081.51,6081.51,7172,114,1219,
2005-01-04_10:34,6083.81,6083.81,6083.81,6083.81,8297,137,1232,
2005-01-04_10:35,6082.72,6082.72,6082.72,6082.72,6150,98,1045,
2005-01-04_10:36,6084.27,6084.27,6084.27,6084.27,5618,99,1070,
2005-01-04_10:37,6089.13,6089.13,6089.13,6089.13,8056,139,1356,
2005-01-04_10:38,6087.76,6087.76,6087.76,6087.76,6769,106,934,
2005-01-04_10:39,6095.18,6095.18,6095.18,6095.18,12055,233,1360,
2005-01-04_10:40,6093.57,6093.57,6093.57,6093.57,7730,152,1241,
2005-01-04_10:41,6092.48,6092.48,6092.48,6092.48,9512,142,1302,
2005-01-04_10:42,6090.52,6090.52,6090.52,6090.52,8603,162,1381,
2005-01-04_10:43,6090.30,6090.30,6090.30,6090.30,8512,161,1455,
2005-01-04_10:44,6089.91,6089.91,6089.91,6089.91,8315,141,1344,
2005-01-04_10:45,6090.36,6090.36,6090.36,6090.36,7251,113,1115,
2005-01-04_10:46,6089.97,6089.97,6089.97,6089.97,8778,128,1244,
2005-01-04_10:47,6088.94,6088.94,6088.94,6088.94,8798,174,1130,
2005-01-04_10:48,6091.33,6091.33,6091.33,6091.33,6775,131,1142,
2005-01-04_10:49,6091.18,6091.18,6091.18,6091.18,5926,107,981,
2005-01-04_10:50,6090.39,6090.39,6090.39,6090.39,5615,95,963,
2005-01-04_10:51,6095.40,6095.40,6095.40,6095.40,7347,162,1114,
2005-01-04_10:52,6096.65,6096.65,6096.65,6096.65,5694,98,977,
2005-01-04_10:53,6098.40,6098.40,6098.40,6098.40,9143,197,1103,
2005-01-04_10:54,6094.05,6094.05,6094.05,6094.05,7852,155,1291,
2005-01-04_10:55,6093.84,6093.84,6093.84,6093.84,5448,101,909,
2005-01-04_10:56,6092.57,6092.57,6092.57,6092.57,6772,98,1013,
2005-01-04_10:57,6093.44,6093.44,6093.44,6093.44,6818,117,1060,
2005-01-04_10:58,6093.05,6093.05,6093.05,6093.05,3995,66,775,
2005-01-04_10:59,6093.49,6093.49,6093.49,6093.49,5102,79,826,
2005-01-04_11:00,6091.81,6091.81,6091.81,6091.81,5634,101,1029,
2005-01-04_11:01,6092.20,6092.20,6092.20,6092.20,5225,81,869,
2005-01-04_11:02,6089.03,6089.03,6089.03,6089.03,4715,68,770,
2005-01-04_11:03,6090.60,6090.60,6090.60,6090.60,5566,103,911,
2005-01-04_11:04,6091.83,6091.83,6091.83,6091.83,4569,70,764,
2005-01-04_11:05,6087.92,6087.92,6087.92,6087.92,4976,87,810,
2005-01-04_11:06,6088.48,6088.48,6088.48,6088.48,5081,88,931,
2005-01-04_11:07,6087.74,6087.74,6087.74,6087.74,6405,109,966,
2005-01-04_11:08,6087.42,6087.42,6087.42,6087.42,5673,92,841,
2005-01-04_11:09,6086.72,6086.72,6086.72,6086.72,6365,92,897,
2005-01-04_11:10,6086.98,6086.98,6086.98,6086.98,4835,92,839,
2005-01-04_11:11,6086.53,6086.53,6086.53,6086.53,5342,101,809,
2005-01-04_11:12,6089.88,6089.88,6089.88,6089.88,5193,79,829,
2005-01-04_11:13,6088.60,6088.60,6088.60,6088.60,5821,107,944,
2005-01-04_11:14,6086.94,6086.94,6086.94,6086.94,5538,146,1035,
2005-01-04_11:15,6089.27,6089.27,6089.27,6089.27,5612,115,824,
2005-01-04_11:16,6087.77,6087.77,6087.77,6087.77,3733,66,690,
2005-01-04_11:17,6087.94,6087.94,6087.94,6087.94,4513,86,737,
2005-01-04_11:18,6086.55,6086.55,6086.55,6086.55,5696,102,936,
2005-01-04_11:19,6086.60,6086.60,6086.60,6086.60,4534,72,782,
2005-01-04_11:20,6085.31,6085.31,6085.31,6085.31,4604,86,785,
2005-01-04_11:21,6085.28,6085.28,6085.28,6085.28,3927,70,680,
2005-01-04_11:22,6086.00,6086.00,6086.00,6086.00,4253,75,737,
2005-01-04_11:23,6090.79,6090.79,6090.79,6090.79,5160,73,713,
2005-01-04_11:24,6092.73,6092.73,6092.73,6092.73,6330,115,865,
2005-01-04_11:25,6092.34,6092.34,6092.34,6092.34,4019,63,658,
2005-01-04_11:26,6094.39,6094.39,6094.39,6094.39,5406,98,920,
2005-01-04_11:27,6089.87,6089.87,6089.87,6089.87,6099,95,871,
2005-01-04_11:28,6089.66,6089.66,6089.66,6089.66,5674,112,791,
2005-01-04_11:29,6088.53,6088.53,6088.53,6088.53,6661,96,892,
2005-01-04_11:30,6087.73,6087.73,6087.73,6087.73,4029,70,737,
2005-01-04_11:31,6084.46,6084.46,6084.46,6084.46,4290,75,777,
2005-01-04_11:32,6084.75,6084.75,6084.75,6084.75,4734,78,785,
2005-01-04_11:33,6085.31,6085.31,6085.31,6085.31,5072,85,746,
2005-01-04_11:34,6082.92,6082.92,6082.92,6082.92,6195,154,1076,
2005-01-04_11:35,6080.22,6080.22,6080.22,6080.22,7564,131,887,
2005-01-04_11:36,6081.10,6081.10,6081.10,6081.10,4511,82,787,
2005-01-04_11:37,6078.56,6078.56,6078.56,6078.56,5811,90,945,
2005-01-04_11:38,6079.56,6079.56,6079.56,6079.56,7646,130,1163,
2005-01-04_11:39,6084.83,6084.83,6084.83,6084.83,6728,121,996,
2005-01-04_11:40,6082.45,6082.45,6082.45,6082.45,7943,115,930,
2005-01-04_11:41,6085.18,6085.18,6085.18,6085.18,5399,92,871,
2005-01-04_11:42,6080.83,6080.83,6080.83,6080.83,4698,79,827,
2005-01-04_11:43,6082.94,6082.94,6082.94,6082.94,4411,76,697,
2005-01-04_11:44,6081.48,6081.48,6081.48,6081.48,5350,88,800,
2005-01-04_11:45,6081.35,6081.35,6081.35,6081.35,5060,80,869,
2005-01-04_11:46,6082.81,6082.81,6082.81,6082.81,7091,147,953,
2005-01-04_11:47,6082.59,6082.59,6082.59,6082.59,7258,140,1094,
2005-01-04_11:48,6077.00,6077.00,6077.00,6077.00,8194,170,1161,
2005-01-04_11:49,6077.85,6077.85,6077.85,6077.85,7310,124,1018,
2005-01-04_11:50,6078.01,6078.01,6078.01,6078.01,10633,229,1428,
2005-01-04_11:51,6080.66,6080.66,6080.66,6080.66,14035,309,2027,
2005-01-04_11:52,6075.74,6075.74,6075.74,6075.74,14130,277,1871,
2005-01-04_11:53,6073.19,6073.19,6073.19,6073.19,14372,253,1755,
2005-01-04_11:54,6073.62,6073.62,6073.62,6073.62,14890,310,1878,
2005-01-04_11:55,6070.70,6070.70,6070.70,6070.70,13293,233,1938,
2005-01-04_11:56,6069.99,6069.99,6069.99,6069.99,10125,171,1649,
2005-01-04_11:57,6069.39,6069.39,6069.39,6069.39,15503,301,2241,
2005-01-04_11:58,6067.89,6067.89,6067.89,6067.89,14667,306,2353,
2005-01-04_11:59,6067.86,6067.86,6067.86,6067.86,11538,205,1722,
2005-01-04_12:00,6069.79,6069.79,6069.79,6069.79,10372,177,1658,
2005-01-04_12:01,6067.22,6067.22,6067.22,6067.22,10119,153,1572,
2005-01-04_12:02,6073.07,6073.07,6073.07,6073.07,9240,125,1284,
2005-01-04_12:03,6070.68,6070.68,6070.68,6070.68,9299,150,1294,
2005-01-04_12:04,6076.52,6076.52,6076.52,6076.52,7912,135,1333,
2005-01-04_12:05,6077.46,6077.46,6077.46,6077.46,6056,105,1012,
2005-01-04_12:06,6078.05,6078.05,6078.05,6078.05,6589,169,972,
2005-01-04_12:07,6079.11,6079.11,6079.11,6079.11,6008,120,1064,
2005-01-04_12:08,6074.66,6074.66,6074.66,6074.66,5759,101,948,
2005-01-04_12:09,6079.85,6079.85,6079.85,6079.85,6444,118,1037,
2005-01-04_12:10,6078.41,6078.41,6078.41,6078.41,6035,136,1116,
2005-01-04_12:11,6077.96,6077.96,6077.96,6077.96,5293,93,934,
2005-01-04_12:12,6073.29,6073.29,6073.29,6073.29,3845,68,734,
2005-01-04_12:13,6074.15,6074.15,6074.15,6074.15,4743,81,729,
2005-01-04_12:14,6076.30,6076.30,6076.30,6076.30,4489,71,718,
2005-01-04_12:15,6074.39,6074.39,6074.39,6074.39,4442,84,882,
2005-01-04_12:16,6079.31,6079.31,6079.31,6079.31,5073,91,794,
2005-01-04_12:17,6079.21,6079.21,6079.21,6079.21,4042,67,748,
2005-01-04_12:18,6077.09,6077.09,6077.09,6077.09,3737,70,689,
2005-01-04_12:19,6073.21,6073.21,6073.21,6073.21,4621,78,724,
2005-01-04_12:20,6073.60,6073.60,6073.60,6073.60,5082,88,844,
2005-01-04_12:21,6074.59,6074.59,6074.59,6074.59,5559,99,1003,
2005-01-04_12:22,6073.41,6073.41,6073.41,6073.41,4067,75,756,
2005-01-04_12:23,6074.26,6074.26,6074.26,6074.26,6051,120,948,
2005-01-04_12:24,6074.25,6074.25,6074.25,6074.25,5692,108,1003,
2005-01-04_12:25,6073.06,6073.06,6073.06,6073.06,5121,103,903,
2005-01-04_12:26,6075.50,6075.50,6075.50,6075.50,5280,103,998,
2005-01-04_12:27,6078.97,6078.97,6078.97,6078.97,6790,135,1264,
2005-01-04_12:28,6077.18,6077.18,6077.18,6077.18,4131,79,872,
2005-01-04_12:29,6073.40,6073.40,6073.40,6073.40,4115,75,833,
2005-01-04_12:30,6073.00,6073.00,6073.00,6073.00,5672,107,981,
2005-01-04_12:31,6075.03,6075.03,6075.03,6075.03,5644,135,975,
2005-01-04_12:32,6072.55,6072.55,6072.55,6072.55,7869,175,1273,
2005-01-04_12:33,6072.39,6072.39,6072.39,6072.39,7419,160,1376,
2005-01-04_12:34,6074.11,6074.11,6074.11,6074.11,5536,100,967,
2005-01-04_12:35,6073.37,6073.37,6073.37,6073.37,5579,101,1032,
2005-01-04_12:36,6070.89,6070.89,6070.89,6070.89,5508,100,1001,
2005-01-04_12:37,6068.30,6068.30,6068.30,6068.30,5122,90,818,
2005-01-04_12:38,6069.69,6069.69,6069.69,6069.69,5865,103,1082,
2005-01-04_12:39,6071.02,6071.02,6071.02,6071.02,5575,91,1092,
2005-01-04_12:40,6072.23,6072.23,6072.23,6072.23,7469,150,1179,
2005-01-04_12:41,6068.69,6068.69,6068.69,6068.69,5593,92,991,
2005-01-04_12:42,6068.09,6068.09,6068.09,6068.09,6036,117,1088,
2005-01-04_12:43,6066.60,6066.60,6066.60,6066.60,6736,136,1185,
2005-01-04_12:44,6067.01,6067.01,6067.01,6067.01,6941,131,1178,
2005-01-04_12:45,6068.14,6068.14,6068.14,6068.14,8153,146,1346,
2005-01-04_12:46,6069.47,6069.47,6069.47,6069.47,7484,149,1367,
2005-01-04_12:47,6067.44,6067.44,6067.44,6067.44,5340,104,972,
2005-01-04_12:48,6068.48,6068.48,6068.48,6068.48,6187,137,1243,
2005-01-04_12:49,6068.41,6068.41,6068.41,6068.41,7388,157,1441,
2005-01-04_12:50,6069.48,6069.48,6069.48,6069.48,9624,185,1573,
2005-01-04_12:51,6062.65,6062.65,6062.65,6062.65,9257,170,1538,
2005-01-04_12:52,6060.40,6060.40,6060.40,6060.40,13489,296,2170,
2005-01-04_12:53,6053.18,6053.18,6053.18,6053.18,20040,426,2922,
2005-01-04_12:54,6060.15,6060.15,6060.15,6060.15,14020,259,2246,
2005-01-04_12:55,6058.31,6058.31,6058.31,6058.31,18486,288,2535,
2005-01-04_12:56,6059.65,6059.65,6059.65,6059.65,11336,215,1878,
2005-01-04_12:57,6059.56,6059.56,6059.56,6059.56,10502,174,1698,
2005-01-04_12:58,6061.78,6061.78,6061.78,6061.78,10394,176,1730,
2005-01-04_12:59,6061.36,6061.36,6061.36,6061.36,8711,143,1640,
2005-01-04_13:00,6057.52,6057.52,6057.52,6057.52,10646,194,1742,
2005-01-04_13:01,6059.99,6059.99,6059.99,6059.99,9245,172,1705,
2005-01-04_13:02,6055.23,6055.23,6055.23,6055.23,10555,212,1891,
2005-01-04_13:03,6058.55,6058.55,6058.55,6058.55,9508,189,1671,
2005-01-04_13:04,6059.32,6059.32,6059.32,6059.32,8752,204,1479,
2005-01-04_13:05,6061.37,6061.37,6061.37,6061.37,8384,196,1540,
2005-01-04_13:06,6059.15,6059.15,6059.15,6059.15,8683,206,1708,
2005-01-04_13:07,6060.28,6060.28,6060.28,6060.28,8225,180,1447,
2005-01-04_13:08,6060.39,6060.39,6060.39,6060.39,9250,209,1643,
2005-01-04_13:09,6064.67,6064.67,6064.67,6064.67,8561,173,1589,
2005-01-04_13:10,6063.39,6063.39,6063.39,6063.39,10443,230,1794,
2005-01-04_13:11,6066.77,6066.77,6066.77,6066.77,9831,198,1575,
2005-01-04_13:12,6071.59,6071.59,6071.59,6071.59,13448,304,1999,
2005-01-04_13:13,6071.54,6071.54,6071.54,6071.54,9716,193,1729,
2005-01-04_13:14,6072.05,6072.05,6072.05,6072.05,10514,225,1819,
2005-01-04_13:15,6071.94,6071.94,6071.94,6071.94,11679,258,1876,
2005-01-04_13:16,6069.37,6069.37,6069.37,6069.37,12084,197,1832,
2005-01-04_13:17,6073.04,6073.04,6073.04,6073.04,9949,188,1663,
2005-01-04_13:18,6066.92,6066.92,6066.92,6066.92,12251,245,2021,
2005-01-04_13:19,6066.83,6066.83,6066.83,6066.83,11406,229,2009,
2005-01-04_13:20,6068.88,6068.88,6068.88,6068.88,11637,210,1817,
2005-01-04_13:21,6071.82,6071.82,6071.82,6071.82,13050,247,2102,
2005-01-04_13:22,6068.82,6068.82,6068.82,6068.82,13495,258,2353,
2005-01-04_13:23,6068.69,6068.69,6068.69,6068.69,15156,306,2568,
2005-01-04_13:24,6068.49,6068.49,6068.49,6068.49,16720,364,2879,
2005-01-04_13:25,6071.99,6071.99,6071.99,6071.99,18382,344,3183,
2005-01-04_13:26,6071.99,6071.99,6071.99,6071.99,0,0,0,
2005-01-04_13:27,6071.99,6071.99,6071.99,6071.99,0,0,0,
2005-01-04_13:28,6071.99,6071.99,6071.99,6071.99,0,0,0,
2005-01-04_13:29,6071.99,6071.99,6071.99,6071.99,0,0,0,
2005-01-04_13:30,6060.46,6060.46,6060.46,6060.46,152098,3071,25015,
2005-01-05_09:01,5999.47,5999.47,5999.47,5999.47,212342,2000,16891,
2005-01-05_09:02,5998.28,5998.28,5998.28,5998.28,26412,459,3877,
2005-01-05_09:03,5999.40,5999.40,5999.40,5999.40,31193,428,4138,
2005-01-05_09:04,6005.20,6005.20,6005.20,6005.20,29299,513,4315,
2005-01-05_09:05,6006.96,6006.96,6006.96,6006.96,27931,513,4764,
2005-01-05_09:06,6010.84,6010.84,6010.84,6010.84,25748,492,4123,
2005-01-05_09:07,6011.85,6011.85,6011.85,6011.85,31417,627,4800,
2005-01-05_09:08,6017.40,6017.40,6017.40,6017.40,22310,464,3857,
2005-01-05_09:09,6019.62,6019.62,6019.62,6019.62,22912,463,3923,
2005-01-05_09:10,6020.57,6020.57,6020.57,6020.57,21345,384,3382,
2005-01-05_09:11,6016.00,6016.00,6016.00,6016.00,24427,467,3729,
2005-01-05_09:12,6012.62,6012.62,6012.62,6012.62,24414,516,4029,
2005-01-05_09:13,6006.59,6006.59,6006.59,6006.59,17539,289,3001,
2005-01-05_09:14,6008.44,6008.44,6008.44,6008.44,18480,319,2921,
2005-01-05_09:15,6006.21,6006.21,6006.21,6006.21,18515,375,2865,
2005-01-05_09:16,6009.65,6009.65,6009.65,6009.65,18194,326,2509,
2005-01-05_09:17,6008.18,6008.18,6008.18,6008.18,18956,325,2785,
2005-01-05_09:18,6005.56,6005.56,6005.56,6005.56,15568,315,2553,
2005-01-05_09:19,6009.09,6009.09,6009.09,6009.09,15683,293,2465,
2005-01-05_09:20,6008.77,6008.77,6008.77,6008.77,13879,297,2489,
2005-01-05_09:21,6010.66,6010.66,6010.66,6010.66,14448,244,2171,
2005-01-05_09:22,6007.64,6007.64,6007.64,6007.64,14208,254,2238,
2005-01-05_09:23,6009.62,6009.62,6009.62,6009.62,15624,252,2278,
2005-01-05_09:24,6012.80,6012.80,6012.80,6012.80,19837,282,2659,
2005-01-05_09:25,6016.30,6016.30,6016.30,6016.30,16746,267,2630,
2005-01-05_09:26,6017.13,6017.13,6017.13,6017.13,19468,282,2774,
2005-01-05_09:27,6019.52,6019.52,6019.52,6019.52,18002,307,3018,
2005-01-05_09:28,6023.67,6023.67,6023.67,6023.67,20043,364,3217,
2005-01-05_09:29,6025.38,6025.38,6025.38,6025.38,17288,304,2858,
2005-01-05_09:30,6025.23,6025.23,6025.23,6025.23,18474,337,3116,
2005-01-05_09:31,6025.49,6025.49,6025.49,6025.49,22033,417,3331,
2005-01-05_09:32,6023.06,6023.06,6023.06,6023.06,18817,356,2870,
2005-01-05_09:33,6023.90,6023.90,6023.90,6023.90,14414,281,2591,
2005-01-05_09:34,6023.14,6023.14,6023.14,6023.14,15868,266,2483,
2005-01-05_09:35,6019.26,6019.26,6019.26,6019.26,14061,271,2218,
2005-01-05_09:36,6023.61,6023.61,6023.61,6023.61,13148,224,1986,
2005-01-05_09:37,6019.13,6019.13,6019.13,6019.13,11551,213,1924,
2005-01-05_09:38,6016.15,6016.15,6016.15,6016.15,14841,309,2241,
2005-01-05_09:39,6017.53,6017.53,6017.53,6017.53,9221,170,1585,
2005-01-05_09:40,6015.03,6015.03,6015.03,6015.03,11545,254,1822,
2005-01-05_09:41,6013.23,6013.23,6013.23,6013.23,17233,355,2289,
2005-01-05_09:42,6013.22,6013.22,6013.22,6013.22,10874,208,1779,
2005-01-05_09:43,6014.85,6014.85,6014.85,6014.85,9355,161,1527,
2005-01-05_09:44,6016.08,6016.08,6016.08,6016.08,8619,153,1514,
2005-01-05_09:45,6013.58,6013.58,6013.58,6013.58,8569,149,1540,
2005-01-05_09:46,6014.30,6014.30,6014.30,6014.30,10096,174,1361,
2005-01-05_09:47,6014.88,6014.88,6014.88,6014.88,7757,170,1438,
2005-01-05_09:48,6015.93,6015.93,6015.93,6015.93,7458,140,1190,
2005-01-05_09:49,6015.78,6015.78,6015.78,6015.78,5922,107,1003,
2005-01-05_09:50,6018.11,6018.11,6018.11,6018.11,6894,132,1251,
2005-01-05_09:51,6015.93,6015.93,6015.93,6015.93,6011,127,1204,
2005-01-05_09:52,6017.85,6017.85,6017.85,6017.85,6179,106,1149,
2005-01-05_09:53,6019.60,6019.60,6019.60,6019.60,5466,96,990,
2005-01-05_09:54,6020.56,6020.56,6020.56,6020.56,7098,122,1170,
2005-01-05_09:55,6020.80,6020.80,6020.80,6020.80,7502,143,1359,
2005-01-05_09:56,6016.92,6016.92,6016.92,6016.92,6279,97,953,
2005-01-05_09:57,6019.02,6019.02,6019.02,6019.02,7340,137,1277,
2005-01-05_09:58,6020.07,6020.07,6020.07,6020.07,6966,115,1220,
2005-01-05_09:59,6017.27,6017.27,6017.27,6017.27,6846,112,1182,
2005-01-05_10:00,6021.15,6021.15,6021.15,6021.15,8310,165,1243,
2005-01-05_10:01,6018.41,6018.41,6018.41,6018.41,8693,157,1434,
2005-01-05_10:02,6019.62,6019.62,6019.62,6019.62,9044,197,1380,
2005-01-05_10:03,6022.05,6022.05,6022.05,6022.05,6741,129,1181,
2005-01-05_10:04,6024.65,6024.65,6024.65,6024.65,8504,163,1519,
2005-01-05_10:05,6024.04,6024.04,6024.04,6024.04,8298,150,1532,
2005-01-05_10:06,6023.32,6023.32,6023.32,6023.32,9120,183,1503,
2005-01-05_10:07,6026.62,6026.62,6026.62,6026.62,10235,193,1860,
2005-01-05_10:08,6025.81,6025.81,6025.81,6025.81,11273,193,1672,
2005-01-05_10:09,6021.90,6021.90,6021.90,6021.90,13754,227,1998,
2005-01-05_10:10,6028.78,6028.78,6028.78,6028.78,12204,218,2019,
2005-01-05_10:11,6027.72,6027.72,6027.72,6027.72,14718,239,2208,
2005-01-05_10:12,6029.81,6029.81,6029.81,6029.81,12934,221,2049,
2005-01-05_10:13,6028.87,6028.87,6028.87,6028.87,12799,205,2049,
2005-01-05_10:14,6029.44,6029.44,6029.44,6029.44,12173,201,2180,
2005-01-05_10:15,6026.51,6026.51,6026.51,6026.51,13383,228,2160,
2005-01-05_10:16,6030.19,6030.19,6030.19,6030.19,11348,178,1725,
2005-01-05_10:17,6028.22,6028.22,6028.22,6028.22,10386,168,1746,
2005-01-05_10:18,6027.14,6027.14,6027.14,6027.14,10596,173,1752,
2005-01-05_10:19,6022.98,6022.98,6022.98,6022.98,14671,335,2178,
2005-01-05_10:20,6025.77,6025.77,6025.77,6025.77,11008,204,1790,
2005-01-05_10:21,6028.07,6028.07,6028.07,6028.07,10407,185,1714,
2005-01-05_10:22,6019.12,6019.12,6019.12,6019.12,10189,188,1480,
2005-01-05_10:23,6025.94,6025.94,6025.94,6025.94,7789,155,1316,
2005-01-05_10:24,6023.27,6023.27,6023.27,6023.27,9363,155,1374,
2005-01-05_10:25,6022.97,6022.97,6022.97,6022.97,8126,144,1448,
2005-01-05_10:26,6022.17,6022.17,6022.17,6022.17,6431,103,1108,
2005-01-05_10:27,6021.45,6021.45,6021.45,6021.45,7805,129,1264,
2005-01-05_10:28,6016.25,6016.25,6016.25,6016.25,6764,96,1099,
2005-01-05_10:29,6019.25,6019.25,6019.25,6019.25,6952,111,1119,
2005-01-05_10:30,6024.19,6024.19,6024.19,6024.19,6916,120,1144,
2005-01-05_10:31,6022.23,6022.23,6022.23,6022.23,6841,123,1175,
2005-01-05_10:32,6023.94,6023.94,6023.94,6023.94,5393,87,928,
2005-01-05_10:33,6020.01,6020.01,6020.01,6020.01,8941,124,1168,
2005-01-05_10:34,6022.37,6022.37,6022.37,6022.37,5565,84,1029,
2005-01-05_10:35,6022.76,6022.76,6022.76,6022.76,4644,79,915,
2005-01-05_10:36,6022.50,6022.50,6022.50,6022.50,6056,91,961,
2005-01-05_10:37,6024.64,6024.64,6024.64,6024.64,6504,109,1063,
2005-01-05_10:38,6022.70,6022.70,6022.70,6022.70,5816,93,996,
2005-01-05_10:39,6020.73,6020.73,6020.73,6020.73,5737,89,963,
2005-01-05_10:40,6018.12,6018.12,6018.12,6018.12,5466,89,888,
2005-01-05_10:41,6022.96,6022.96,6022.96,6022.96,6214,112,1073,
2005-01-05_10:42,6019.06,6019.06,6019.06,6019.06,4490,70,917,
2005-01-05_10:43,6021.72,6021.72,6021.72,6021.72,7260,139,1224,
2005-01-05_10:44,6017.54,6017.54,6017.54,6017.54,6296,130,1204,
2005-01-05_10:45,6018.77,6018.77,6018.77,6018.77,6448,131,1102,
2005-01-05_10:46,6016.43,6016.43,6016.43,6016.43,6498,128,1134,
2005-01-05_10:47,6020.50,6020.50,6020.50,6020.50,7507,140,1154,
2005-01-05_10:48,6018.53,6018.53,6018.53,6018.53,9739,174,1222,
2005-01-05_10:49,6013.07,6013.07,6013.07,6013.07,9628,184,1155,
2005-01-05_10:50,6006.86,6006.86,6006.86,6006.86,10771,275,1750,
2005-01-05_10:51,6011.96,6011.96,6011.96,6011.96,14878,313,2134,
2005-01-05_10:52,6008.81,6008.81,6008.81,6008.81,10675,235,1889,
2005-01-05_10:53,6009.79,6009.79,6009.79,6009.79,12291,234,1780,
2005-01-05_10:54,6006.81,6006.81,6006.81,6006.81,15381,361,2410,
2005-01-05_10:55,6010.24,6010.24,6010.24,6010.24,12584,264,2006,
2005-01-05_10:56,6005.49,6005.49,6005.49,6005.49,9400,190,1480,
2005-01-05_10:57,6006.21,6006.21,6006.21,6006.21,9220,207,1567,
2005-01-05_10:58,6004.94,6004.94,6004.94,6004.94,9745,195,1706,
2005-01-05_10:59,6007.38,6007.38,6007.38,6007.38,4650,84,948,
2005-01-05_11:00,6003.86,6003.86,6003.86,6003.86,5963,104,1112,
2005-01-05_11:01,6011.75,6011.75,6011.75,6011.75,6368,120,1074,
2005-01-05_11:02,6009.33,6009.33,6009.33,6009.33,5366,101,1054,
2005-01-05_11:03,6009.82,6009.82,6009.82,6009.82,5134,95,976,
2005-01-05_11:04,6008.61,6008.61,6008.61,6008.61,10180,195,1439,
2005-01-05_11:05,6011.07,6011.07,6011.07,6011.07,5676,115,925,
2005-01-05_11:06,6009.59,6009.59,6009.59,6009.59,5127,94,776,
2005-01-05_11:07,6009.42,6009.42,6009.42,6009.42,4688,83,794,
2005-01-05_11:08,6010.92,6010.92,6010.92,6010.92,6689,134,1069,
2005-01-05_11:09,6011.25,6011.25,6011.25,6011.25,7479,152,1299,
2005-01-05_11:10,6011.12,6011.12,6011.12,6011.12,4891,80,789,
2005-01-05_11:11,6010.74,6010.74,6010.74,6010.74,5754,117,932,
2005-01-05_11:12,6009.97,6009.97,6009.97,6009.97,5704,131,909,
2005-01-05_11:13,6013.72,6013.72,6013.72,6013.72,5456,127,1006,
2005-01-05_11:14,6010.80,6010.80,6010.80,6010.80,6188,128,1188,
2005-01-05_11:15,6008.55,6008.55,6008.55,6008.55,6796,157,1087,
2005-01-05_11:16,6009.82,6009.82,6009.82,6009.82,4367,96,847,
2005-01-05_11:17,6009.80,6009.80,6009.80,6009.80,6001,135,941,
2005-01-05_11:18,6010.13,6010.13,6010.13,6010.13,6450,126,989,
2005-01-05_11:19,6011.19,6011.19,6011.19,6011.19,6419,120,1070,
2005-01-05_11:20,6009.89,6009.89,6009.89,6009.89,7008,146,947,
2005-01-05_11:21,6010.32,6010.32,6010.32,6010.32,5699,84,990,
2005-01-05_11:22,6008.73,6008.73,6008.73,6008.73,6107,111,1051,
2005-01-05_11:23,6008.46,6008.46,6008.46,6008.46,4161,74,738,
2005-01-05_11:24,6009.04,6009.04,6009.04,6009.04,4403,134,936,
2005-01-05_11:25,6009.51,6009.51,6009.51,6009.51,5027,95,877,
2005-01-05_11:26,6008.89,6008.89,6008.89,6008.89,4980,98,827,
2005-01-05_11:27,6009.84,6009.84,6009.84,6009.84,5207,103,923,
2005-01-05_11:28,6005.18,6005.18,6005.18,6005.18,6263,136,1109,
2005-01-05_11:29,6007.20,6007.20,6007.20,6007.20,4541,71,747,
2005-01-05_11:30,6002.81,6002.81,6002.81,6002.81,5723,108,936,
2005-01-05_11:31,6005.12,6005.12,6005.12,6005.12,7927,147,1071,
2005-01-05_11:32,6009.68,6009.68,6009.68,6009.68,6130,107,963,
2005-01-05_11:33,6006.54,6006.54,6006.54,6006.54,5942,91,881,
2005-01-05_11:34,6006.42,6006.42,6006.42,6006.42,5953,121,820,
2005-01-05_11:35,6008.90,6008.90,6008.90,6008.90,8808,158,1054,
2005-01-05_11:36,6007.45,6007.45,6007.45,6007.45,4909,96,705,
2005-01-05_11:37,6010.73,6010.73,6010.73,6010.73,7073,129,868,
2005-01-05_11:38,6009.49,6009.49,6009.49,6009.49,6290,123,895,
2005-01-05_11:39,6012.52,6012.52,6012.52,6012.52,5211,80,749,
2005-01-05_11:40,6009.40,6009.40,6009.40,6009.40,5211,83,745,
2005-01-05_11:41,6008.52,6008.52,6008.52,6008.52,4627,83,858,
2005-01-05_11:42,6008.15,6008.15,6008.15,6008.15,5995,125,914,
2005-01-05_11:43,6011.89,6011.89,6011.89,6011.89,4976,105,829,
2005-01-05_11:44,6013.08,6013.08,6013.08,6013.08,4382,105,856,
2005-01-05_11:45,6010.76,6010.76,6010.76,6010.76,5112,108,790,
2005-01-05_11:46,6011.36,6011.36,6011.36,6011.36,3897,81,680,
2005-01-05_11:47,6009.06,6009.06,6009.06,6009.06,4188,79,728,
2005-01-05_11:48,6010.64,6010.64,6010.64,6010.64,5197,91,774,
2005-01-05_11:49,6006.69,6006.69,6006.69,6006.69,6239,88,824,
2005-01-05_11:50,6008.60,6008.60,6008.60,6008.60,4086,69,752,
2005-01-05_11:51,6008.05,6008.05,6008.05,6008.05,5414,96,819,
2005-01-05_11:52,6011.07,6011.07,6011.07,6011.07,4463,98,760,
2005-01-05_11:53,6009.97,6009.97,6009.97,6009.97,5321,98,805,
2005-01-05_11:54,6012.54,6012.54,6012.54,6012.54,4629,89,856,
2005-01-05_11:55,6010.55,6010.55,6010.55,6010.55,5642,90,887,
2005-01-05_11:56,6012.20,6012.20,6012.20,6012.20,4619,85,770,
2005-01-05_11:57,6013.35,6013.35,6013.35,6013.35,4895,89,797,
2005-01-05_11:58,6011.87,6011.87,6011.87,6011.87,4704,93,849,
2005-01-05_11:59,6011.42,6011.42,6011.42,6011.42,4426,101,649,
2005-01-05_12:00,6010.74,6010.74,6010.74,6010.74,4452,94,690,
2005-01-05_12:01,6013.09,6013.09,6013.09,6013.09,4786,89,772,
2005-01-05_12:02,6013.03,6013.03,6013.03,6013.03,3714,71,635,
2005-01-05_12:03,6010.88,6010.88,6010.88,6010.88,3601,72,625,
2005-01-05_12:04,6009.97,6009.97,6009.97,6009.97,4418,98,733,
2005-01-05_12:05,6015.37,6015.37,6015.37,6015.37,4206,87,696,
2005-01-05_12:06,6012.89,6012.89,6012.89,6012.89,5157,106,692,
2005-01-05_12:07,6013.66,6013.66,6013.66,6013.66,3916,81,747,
2005-01-05_12:08,6011.17,6011.17,6011.17,6011.17,3921,71,677,
2005-01-05_12:09,6010.75,6010.75,6010.75,6010.75,3862,71,653,
2005-01-05_12:10,6011.36,6011.36,6011.36,6011.36,5298,99,838,
2005-01-05_12:11,6009.35,6009.35,6009.35,6009.35,5239,99,914,
2005-01-05_12:12,6011.45,6011.45,6011.45,6011.45,4126,77,690,
2005-01-05_12:13,6014.22,6014.22,6014.22,6014.22,4255,78,810,
2005-01-05_12:14,6013.34,6013.34,6013.34,6013.34,6589,123,942,
2005-01-05_12:15,6014.30,6014.30,6014.30,6014.30,4929,87,850,
2005-01-05_12:16,6008.97,6008.97,6008.97,6008.97,4184,78,706,
2005-01-05_12:17,6009.94,6009.94,6009.94,6009.94,5743,128,925,
2005-01-05_12:18,6011.28,6011.28,6011.28,6011.28,5432,127,985,
2005-01-05_12:19,6014.11,6014.11,6014.11,6014.11,6301,109,1197,
2005-01-05_12:20,6014.63,6014.63,6014.63,6014.63,8321,135,1242,
2005-01-05_12:21,6011.39,6011.39,6011.39,6011.39,10198,171,1496,
2005-01-05_12:22,6015.57,6015.57,6015.57,6015.57,6507,118,1072,
2005-01-05_12:23,6012.25,6012.25,6012.25,6012.25,5497,106,942,
2005-01-05_12:24,6015.45,6015.45,6015.45,6015.45,5957,123,1020,
2005-01-05_12:25,6011.53,6011.53,6011.53,6011.53,5751,106,1024,
2005-01-05_12:26,6007.87,6007.87,6007.87,6007.87,5015,98,825,
2005-01-05_12:27,6012.94,6012.94,6012.94,6012.94,6745,126,1078,
2005-01-05_12:28,6014.90,6014.90,6014.90,6014.90,4989,95,910,
2005-01-05_12:29,6013.82,6013.82,6013.82,6013.82,4922,84,827,
2005-01-05_12:30,6012.26,6012.26,6012.26,6012.26,6639,101,958,
2005-01-05_12:31,6014.76,6014.76,6014.76,6014.76,6013,138,957,
2005-01-05_12:32,6012.79,6012.79,6012.79,6012.79,5634,100,952,
2005-01-05_12:33,6007.88,6007.88,6007.88,6007.88,3764,62,768,
2005-01-05_12:34,6013.59,6013.59,6013.59,6013.59,7953,162,1188,
2005-01-05_12:35,6009.01,6009.01,6009.01,6009.01,5201,92,930,
2005-01-05_12:36,6008.82,6008.82,6008.82,6008.82,5214,90,902,
2005-01-05_12:37,6006.28,6006.28,6006.28,6006.28,6826,107,1034,
2005-01-05_12:38,6008.80,6008.80,6008.80,6008.80,5391,92,917,
2005-01-05_12:39,6007.94,6007.94,6007.94,6007.94,5543,90,922,
2005-01-05_12:40,6007.31,6007.31,6007.31,6007.31,6635,149,1171,
2005-01-05_12:41,6005.55,6005.55,6005.55,6005.55,6064,120,1136,
2005-01-05_12:42,6007.01,6007.01,6007.01,6007.01,6496,114,1042,
2005-01-05_12:43,6008.04,6008.04,6008.04,6008.04,5713,120,929,
2005-01-05_12:44,6007.22,6007.22,6007.22,6007.22,5235,97,896,
2005-01-05_12:45,6004.18,6004.18,6004.18,6004.18,6283,139,1171,
2005-01-05_12:46,6005.58,6005.58,6005.58,6005.58,6176,107,957,
2005-01-05_12:47,6005.16,6005.16,6005.16,6005.16,6907,140,1166,
2005-01-05_12:48,6006.78,6006.78,6006.78,6006.78,6124,127,1157,
2005-01-05_12:49,6006.88,6006.88,6006.88,6006.88,6068,172,1244,
2005-01-05_12:50,6007.73,6007.73,6007.73,6007.73,6065,107,1093,
2005-01-05_12:51,6007.66,6007.66,6007.66,6007.66,6126,111,1033,
2005-01-05_12:52,6005.04,6005.04,6005.04,6005.04,6244,123,1051,
2005-01-05_12:53,6008.92,6008.92,6008.92,6008.92,6082,117,1102,
2005-01-05_12:54,6006.76,6006.76,6006.76,6006.76,7601,162,1252,
2005-01-05_12:55,6008.28,6008.28,6008.28,6008.28,8170,168,1230,
2005-01-05_12:56,6005.88,6005.88,6005.88,6005.88,6715,134,1079,
2005-01-05_12:57,6005.66,6005.66,6005.66,6005.66,7476,120,1182,
2005-01-05_12:58,6003.42,6003.42,6003.42,6003.42,5739,116,1055,
2005-01-05_12:59,6004.76,6004.76,6004.76,6004.76,7386,145,1121,
2005-01-05_13:00,6000.29,6000.29,6000.29,6000.29,6681,147,1315,
2005-01-05_13:01,6002.70,6002.70,6002.70,6002.70,10934,188,1467,
2005-01-05_13:02,6002.52,6002.52,6002.52,6002.52,10514,217,1667,
2005-01-05_13:03,6001.49,6001.49,6001.49,6001.49,9870,236,1808,
2005-01-05_13:04,5997.25,5997.25,5997.25,5997.25,11322,250,1996,
2005-01-05_13:05,5997.69,5997.69,5997.69,5997.69,9083,186,1689,
2005-01-05_13:06,5995.08,5995.08,5995.08,5995.08,16579,357,2827,
2005-01-05_13:07,5997.62,5997.62,5997.62,5997.62,17013,362,2955,
2005-01-05_13:08,5992.79,5992.79,5992.79,5992.79,13912,257,2543,
2005-01-05_13:09,5994.19,5994.19,5994.19,5994.19,13163,233,2177,
2005-01-05_13:10,5998.82,5998.82,5998.82,5998.82,16295,335,2659,
2005-01-05_13:11,5995.50,5995.50,5995.50,5995.50,14936,285,2525,
2005-01-05_13:12,5993.94,5993.94,5993.94,5993.94,13969,284,2295,
2005-01-05_13:13,5993.48,5993.48,5993.48,5993.48,14082,362,2364,
2005-01-05_13:14,5994.17,5994.17,5994.17,5994.17,11635,293,2155,
2005-01-05_13:15,5992.74,5992.74,5992.74,5992.74,10924,222,1835,
2005-01-05_13:16,5997.14,5997.14,5997.14,5997.14,12983,318,2371,
2005-01-05_13:17,5995.10,5995.10,5995.10,5995.10,13585,302,2171,
2005-01-05_13:18,5997.67,5997.67,5997.67,5997.67,11053,209,1929,
2005-01-05_13:19,5998.35,5998.35,5998.35,5998.35,13691,279,2308,
2005-01-05_13:20,5993.13,5993.13,5993.13,5993.13,13692,292,2545,
2005-01-05_13:21,5995.77,5995.77,5995.77,5995.77,13774,276,2547,
2005-01-05_13:22,5992.94,5992.94,5992.94,5992.94,15994,321,2709,
2005-01-05_13:23,5994.75,5994.75,5994.75,5994.75,15677,280,2704,
2005-01-05_13:24,5994.50,5994.50,5994.50,5994.50,18546,333,3392,
2005-01-05_13:25,5994.52,5994.52,5994.52,5994.52,18022,352,3364,
2005-01-05_13:26,5994.52,5994.52,5994.52,5994.52,0,0,0,
2005-01-05_13:27,5994.52,5994.52,5994.52,5994.52,0,0,0,
2005-01-05_13:28,5994.52,5994.52,5994.52,5994.52,0,0,0,
2005-01-05_13:29,5994.52,5994.52,5994.52,5994.52,0,0,0,
2005-01-05_13:30,5988.37,5988.37,5988.37,5988.37,157873,3174,26029,
2005-01-06_09:01,5988.72,5988.72,5988.72,5988.72,66359,1202,10332,
2005-01-06_09:02,5992.97,5992.97,5992.97,5992.97,19517,364,3172,
2005-01-06_09:03,5995.46,5995.46,5995.46,5995.46,25120,452,3541,
2005-01-06_09:04,5998.74,5998.74,5998.74,5998.74,20558,358,3586,
2005-01-06_09:05,5998.69,5998.69,5998.69,5998.69,20586,347,3556,
2005-01-06_09:06,5999.76,5999.76,5999.76,5999.76,20530,323,3298,
2005-01-06_09:07,6001.45,6001.45,6001.45,6001.45,17534,291,2886,
2005-01-06_09:08,5998.90,5998.90,5998.90,5998.90,18191,272,2914,
2005-01-06_09:09,6001.02,6001.02,6001.02,6001.02,16106,271,2809,
2005-01-06_09:10,6000.20,6000.20,6000.20,6000.20,16069,271,2867,
2005-01-06_09:11,6002.20,6002.20,6002.20,6002.20,17063,296,2829,
2005-01-06_09:12,5999.23,5999.23,5999.23,5999.23,16031,262,2742,
2005-01-06_09:13,6000.57,6000.57,6000.57,6000.57,15815,293,2993,
2005-01-06_09:14,5994.49,5994.49,5994.49,5994.49,17804,334,2964,
2005-01-06_09:15,5993.36,5993.36,5993.36,5993.36,14330,261,2474,
2005-01-06_09:16,5995.84,5995.84,5995.84,5995.84,16256,290,2927,
2005-01-06_09:17,5987.83,5987.83,5987.83,5987.83,13683,240,2513,
2005-01-06_09:18,5987.25,5987.25,5987.25,5987.25,13976,283,2489,
2005-01-06_09:19,5990.22,5990.22,5990.22,5990.22,21062,352,3266,
2005-01-06_09:20,5983.85,5983.85,5983.85,5983.85,16720,333,2922,
2005-01-06_09:21,5980.11,5980.11,5980.11,5980.11,20370,427,3199,
2005-01-06_09:22,5977.57,5977.57,5977.57,5977.57,17567,323,2899,
2005-01-06_09:23,5977.20,5977.20,5977.20,5977.20,16424,340,2955,
2005-01-06_09:24,5976.12,5976.12,5976.12,5976.12,20681,497,3611,
2005-01-06_09:25,5974.16,5974.16,5974.16,5974.16,15073,320,2795,
2005-01-06_09:26,5973.27,5973.27,5973.27,5973.27,15567,280,2688,
2005-01-06_09:27,5971.58,5971.58,5971.58,5971.58,15419,293,2523,
2005-01-06_09:28,5973.70,5973.70,5973.70,5973.70,16501,294,2863,
2005-01-06_09:29,5972.22,5972.22,5972.22,5972.22,14355,269,2398,
2005-01-06_09:30,5980.59,5980.59,5980.59,5980.59,10469,222,2021,
2005-01-06_09:31,5984.35,5984.35,5984.35,5984.35,11433,202,2055,
2005-01-06_09:32,5979.12,5979.12,5979.12,5979.12,11982,232,2128,
2005-01-06_09:33,5986.90,5986.90,5986.90,5986.90,10866,221,1935,
2005-01-06_09:34,5986.38,5986.38,5986.38,5986.38,13382,249,2083,
2005-01-06_09:35,5990.49,5990.49,5990.49,5990.49,13192,257,2093,
2005-01-06_09:36,5992.13,5992.13,5992.13,5992.13,12113,227,2065,
2005-01-06_09:37,5989.20,5989.20,5989.20,5989.20,14230,263,2282,
2005-01-06_09:38,5987.61,5987.61,5987.61,5987.61,13187,244,2069,
2005-01-06_09:39,5987.76,5987.76,5987.76,5987.76,10513,175,1796,
2005-01-06_09:40,5987.82,5987.82,5987.82,5987.82,9842,159,1635,
2005-01-06_09:41,5986.18,5986.18,5986.18,5986.18,11578,200,1648,
2005-01-06_09:42,5986.88,5986.88,5986.88,5986.88,7707,146,1359,
2005-01-06_09:43,5987.91,5987.91,5987.91,5987.91,8569,148,1405,
2005-01-06_09:44,5985.66,5985.66,5985.66,5985.66,9149,141,1482,
2005-01-06_09:45,5984.83,5984.83,5984.83,5984.83,9969,164,1613,
2005-01-06_09:46,5986.37,5986.37,5986.37,5986.37,11240,184,1907,
2005-01-06_09:47,5988.90,5988.90,5988.90,5988.90,13043,210,2121,
2005-01-06_09:48,5986.08,5986.08,5986.08,5986.08,12517,259,2017,
2005-01-06_09:49,5991.45,5991.45,5991.45,5991.45,9774,177,1712,
2005-01-06_09:50,5995.32,5995.32,5995.32,5995.32,7652,140,1469,
2005-01-06_09:51,5995.06,5995.06,5995.06,5995.06,8159,143,1452,
2005-01-06_09:52,5996.48,5996.48,5996.48,5996.48,15540,309,2166,
2005-01-06_09:53,5997.11,5997.11,5997.11,5997.11,9302,160,1596,
2005-01-06_09:54,6000.32,6000.32,6000.32,6000.32,10922,207,1710,
2005-01-06_09:55,5994.79,5994.79,5994.79,5994.79,9703,182,1626,
2005-01-06_09:56,5992.67,5992.67,5992.67,5992.67,8302,150,1563,
2005-01-06_09:57,5995.98,5995.98,5995.98,5995.98,9428,164,1550,
2005-01-06_09:58,5992.13,5992.13,5992.13,5992.13,10895,257,1560,
2005-01-06_09:59,5991.35,5991.35,5991.35,5991.35,9712,162,1477,
2005-01-06_10:00,5991.66,5991.66,5991.66,5991.66,7678,150,1235,
2005-01-06_10:01,5991.91,5991.91,5991.91,5991.91,7437,144,1242,
2005-01-06_10:02,5992.37,5992.37,5992.37,5992.37,7125,143,1176,
2005-01-06_10:03,5990.10,5990.10,5990.10,5990.10,7514,142,1222,
2005-01-06_10:04,5994.33,5994.33,5994.33,5994.33,8592,134,1211,
2005-01-06_10:05,5991.59,5991.59,5991.59,5991.59,6413,122,1133,
2005-01-06_10:06,5993.26,5993.26,5993.26,5993.26,6580,133,1259,
2005-01-06_10:07,5988.17,5988.17,5988.17,5988.17,5999,94,1007,
2005-01-06_10:08,5992.85,5992.85,5992.85,5992.85,5814,96,1068,
2005-01-06_10:09,5991.37,5991.37,5991.37,5991.37,6187,100,1090,
2005-01-06_10:10,5993.65,5993.65,5993.65,5993.65,6877,119,1135,
2005-01-06_10:11,5993.47,5993.47,5993.47,5993.47,4476,80,828,
2005-01-06_10:12,5994.18,5994.18,5994.18,5994.18,6069,173,1039,
2005-01-06_10:13,5992.19,5992.19,5992.19,5992.19,5796,115,1036,
2005-01-06_10:14,5993.60,5993.60,5993.60,5993.60,5855,109,878,
2005-01-06_10:15,5997.45,5997.45,5997.45,5997.45,4698,94,963,
2005-01-06_10:16,5997.16,5997.16,5997.16,5997.16,5774,105,946,
2005-01-06_10:17,5997.96,5997.96,5997.96,5997.96,6632,115,918,
2005-01-06_10:18,5997.35,5997.35,5997.35,5997.35,6207,91,858,
2005-01-06_10:19,5994.59,5994.59,5994.59,5994.59,5495,80,827,
2005-01-06_10:20,5995.25,5995.25,5995.25,5995.25,5338,91,906,
2005-01-06_10:21,5997.95,5997.95,5997.95,5997.95,6621,150,1059,
2005-01-06_10:22,5996.98,5996.98,5996.98,5996.98,6111,128,1007,
2005-01-06_10:23,5998.51,5998.51,5998.51,5998.51,5249,92,928,
2005-01-06_10:24,5998.22,5998.22,5998.22,5998.22,5354,91,988,
2005-01-06_10:25,5996.92,5996.92,5996.92,5996.92,6210,106,951,
2005-01-06_10:26,5995.90,5995.90,5995.90,5995.90,5768,93,890,
2005-01-06_10:27,5997.05,5997.05,5997.05,5997.05,5244,98,934,
2005-01-06_10:28,5996.64,5996.64,5996.64,5996.64,7271,174,1036,
2005-01-06_10:29,5996.37,5996.37,5996.37,5996.37,4503,70,843,
2005-01-06_10:30,5995.54,5995.54,5995.54,5995.54,5844,78,908,
2005-01-06_10:31,5996.37,5996.37,5996.37,5996.37,5245,86,884,
2005-01-06_10:32,5999.15,5999.15,5999.15,5999.15,5847,100,1145,
2005-01-06_10:33,5998.59,5998.59,5998.59,5998.59,7604,150,1224,
2005-01-06_10:34,5999.12,5999.12,5999.12,5999.12,5917,99,1004,
2005-01-06_10:35,5998.95,5998.95,5998.95,5998.95,7718,153,1195,
2005-01-06_10:36,5999.25,5999.25,5999.25,5999.25,5879,111,1161,
2005-01-06_10:37,6002.52,6002.52,6002.52,6002.52,7199,144,1340,
2005-01-06_10:38,5995.67,5995.67,5995.67,5995.67,6094,114,1016,
2005-01-06_10:39,5997.88,5997.88,5997.88,5997.88,5810,98,1035,
2005-01-06_10:40,5998.80,5998.80,5998.80,5998.80,6795,158,1124,
2005-01-06_10:41,5997.46,5997.46,5997.46,5997.46,6585,135,1007,
2005-01-06_10:42,5999.99,5999.99,5999.99,5999.99,4683,84,935,
2005-01-06_10:43,5997.28,5997.28,5997.28,5997.28,4699,66,753,
2005-01-06_10:44,5996.98,5996.98,5996.98,5996.98,4219,67,771,
2005-01-06_10:45,5996.01,5996.01,5996.01,5996.01,5179,109,947,
2005-01-06_10:46,5996.32,5996.32,5996.32,5996.32,5622,134,994,
2005-01-06_10:47,5996.16,5996.16,5996.16,5996.16,4436,62,788,
2005-01-06_10:48,5996.23,5996.23,5996.23,5996.23,3857,69,724,
2005-01-06_10:49,5997.46,5997.46,5997.46,5997.46,4878,81,833,
2005-01-06_10:50,5997.85,5997.85,5997.85,5997.85,4206,73,783,
2005-01-06_10:51,5998.21,5998.21,5998.21,5998.21,4268,76,760,
2005-01-06_10:52,5996.87,5996.87,5996.87,5996.87,5716,105,880,
2005-01-06_10:53,5997.06,5997.06,5997.06,5997.06,4591,72,777,
2005-01-06_10:54,5993.79,5993.79,5993.79,5993.79,4475,83,827,
2005-01-06_10:55,5993.60,5993.60,5993.60,5993.60,6213,103,1020,
2005-01-06_10:56,6000.76,6000.76,6000.76,6000.76,5454,94,985,
2005-01-06_10:57,5995.98,5995.98,5995.98,5995.98,5710,93,997,
2005-01-06_10:58,5998.65,5998.65,5998.65,5998.65,5538,79,808,
2005-01-06_10:59,5993.66,5993.66,5993.66,5993.66,5200,93,848,
2005-01-06_11:00,5995.77,5995.77,5995.77,5995.77,5435,84,949,
2005-01-06_11:01,5995.24,5995.24,5995.24,5995.24,5799,99,952,
2005-01-06_11:02,5994.13,5994.13,5994.13,5994.13,8197,112,880,
2005-01-06_11:03,5992.56,5992.56,5992.56,5992.56,5761,100,880,
2005-01-06_11:04,5993.99,5993.99,5993.99,5993.99,5129,97,936,
2005-01-06_11:05,5992.89,5992.89,5992.89,5992.89,4689,87,919,
2005-01-06_11:06,5996.59,5996.59,5996.59,5996.59,5101,94,931,
2005-01-06_11:07,5992.60,5992.60,5992.60,5992.60,6409,158,1119,
2005-01-06_11:08,5990.71,5990.71,5990.71,5990.71,6882,144,1137,
2005-01-06_11:09,5992.49,5992.49,5992.49,5992.49,7902,133,1080,
2005-01-06_11:10,5990.75,5990.75,5990.75,5990.75,5927,117,1058,
2005-01-06_11:11,5989.50,5989.50,5989.50,5989.50,6110,139,1093,
2005-01-06_11:12,5992.05,5992.05,5992.05,5992.05,6034,108,1060,
2005-01-06_11:13,5990.96,5990.96,5990.96,5990.96,6134,103,965,
2005-01-06_11:14,5989.09,5989.09,5989.09,5989.09,6108,131,1010,
2005-01-06_11:15,5992.42,5992.42,5992.42,5992.42,8079,149,1143,
2005-01-06_11:16,5989.62,5989.62,5989.62,5989.62,6930,166,1210,
2005-01-06_11:17,5988.99,5988.99,5988.99,5988.99,6370,116,1103,
2005-01-06_11:18,5989.29,5989.29,5989.29,5989.29,6944,151,1218,
2005-01-06_11:19,5987.40,5987.40,5987.40,5987.40,7988,177,1301,
2005-01-06_11:20,5984.32,5984.32,5984.32,5984.32,6189,106,1119,
2005-01-06_11:21,5988.47,5988.47,5988.47,5988.47,7375,129,1299,
2005-01-06_11:22,5987.99,5987.99,5987.99,5987.99,7787,156,1287,
2005-01-06_11:23,5988.49,5988.49,5988.49,5988.49,8268,176,1194,
2005-01-06_11:24,5990.89,5990.89,5990.89,5990.89,7944,174,1261,
2005-01-06_11:25,5987.20,5987.20,5987.20,5987.20,6037,122,976,
2005-01-06_11:26,5989.47,5989.47,5989.47,5989.47,5202,94,934,
2005-01-06_11:27,5988.14,5988.14,5988.14,5988.14,5113,99,934,
2005-01-06_11:28,5990.54,5990.54,5990.54,5990.54,5004,83,880,
2005-01-06_11:29,5989.18,5989.18,5989.18,5989.18,5797,113,1013,
2005-01-06_11:30,5987.86,5987.86,5987.86,5987.86,6051,131,1007,
2005-01-06_11:31,5988.60,5988.60,5988.60,5988.60,6090,152,1129,
2005-01-06_11:32,5989.70,5989.70,5989.70,5989.70,5479,169,970,
2005-01-06_11:33,5989.43,5989.43,5989.43,5989.43,5302,128,838,
2005-01-06_11:34,5988.68,5988.68,5988.68,5988.68,5305,106,924,
2005-01-06_11:35,5988.73,5988.73,5988.73,5988.73,3312,78,738,
2005-01-06_11:36,5988.51,5988.51,5988.51,5988.51,5326,117,828,
2005-01-06_11:37,5988.73,5988.73,5988.73,5988.73,5236,88,796,
2005-01-06_11:38,5986.89,5986.89,5986.89,5986.89,4765,91,916,
2005-01-06_11:39,5986.95,5986.95,5986.95,5986.95,4876,77,755,
2005-01-06_11:40,5988.30,5988.30,5988.30,5988.30,13686,271,1513,
2005-01-06_11:41,5984.40,5984.40,5984.40,5984.40,7574,138,1208,
2005-01-06_11:42,5985.39,5985.39,5985.39,5985.39,4301,78,920,
2005-01-06_11:43,5984.95,5984.95,5984.95,5984.95,5126,99,898,
2005-01-06_11:44,5994.65,5994.65,5994.65,5994.65,4035,69,924,
2005-01-06_11:45,5988.69,5988.69,5988.69,5988.69,4193,94,914,
2005-01-06_11:46,5989.34,5989.34,5989.34,5989.34,6522,137,991,
2005-01-06_11:47,5990.86,5990.86,5990.86,5990.86,5205,90,926,
2005-01-06_11:48,5990.30,5990.30,5990.30,5990.30,3383,64,706,
2005-01-06_11:49,5989.49,5989.49,5989.49,5989.49,4575,90,938,
2005-01-06_11:50,5990.58,5990.58,5990.58,5990.58,6900,130,1205,
2005-01-06_11:51,5987.15,5987.15,5987.15,5987.15,5058,89,988,
2005-01-06_11:52,5989.89,5989.89,5989.89,5989.89,5615,86,923,
2005-01-06_11:53,5985.38,5985.38,5985.38,5985.38,5250,98,865,
2005-01-06_11:54,5986.49,5986.49,5986.49,5986.49,6234,122,947,
2005-01-06_11:55,5985.47,5985.47,5985.47,5985.47,5382,87,961,
2005-01-06_11:56,5987.19,5987.19,5987.19,5987.19,4988,90,918,
2005-01-06_11:57,5986.86,5986.86,5986.86,5986.86,6506,93,973,
2005-01-06_11:58,5986.20,5986.20,5986.20,5986.20,4451,93,914,
2005-01-06_11:59,5985.45,5985.45,5985.45,5985.45,5760,135,1072,
2005-01-06_12:00,5986.29,5986.29,5986.29,5986.29,4434,92,921,
2005-01-06_12:01,5985.53,5985.53,5985.53,5985.53,5516,120,1145,
2005-01-06_12:02,5986.30,5986.30,5986.30,5986.30,7793,130,1205,
2005-01-06_12:03,5985.03,5985.03,5985.03,5985.03,4743,86,958,
2005-01-06_12:04,5983.91,5983.91,5983.91,5983.91,5272,103,1039,
2005-01-06_12:05,5985.78,5985.78,5985.78,5985.78,4637,87,953,
2005-01-06_12:06,5990.37,5990.37,5990.37,5990.37,4357,103,947,
2005-01-06_12:07,5986.83,5986.83,5986.83,5986.83,4215,89,846,
2005-01-06_12:08,5990.14,5990.14,5990.14,5990.14,5173,128,998,
2005-01-06_12:09,5987.72,5987.72,5987.72,5987.72,5128,84,869,
2005-01-06_12:10,5990.23,5990.23,5990.23,5990.23,4151,74,780,
2005-01-06_12:11,5987.10,5987.10,5987.10,5987.10,5547,98,825,
2005-01-06_12:12,5985.13,5985.13,5985.13,5985.13,5609,84,789,
2005-01-06_12:13,5985.33,5985.33,5985.33,5985.33,6296,103,912,
2005-01-06_12:14,5990.88,5990.88,5990.88,5990.88,6830,117,1161,
2005-01-06_12:15,5990.36,5990.36,5990.36,5990.36,6630,103,1112,
2005-01-06_12:16,5996.17,5996.17,5996.17,5996.17,5838,135,1221,
2005-01-06_12:17,5994.54,5994.54,5994.54,5994.54,6322,126,1238,
2005-01-06_12:18,5996.00,5996.00,5996.00,5996.00,5913,112,1083,
2005-01-06_12:19,5994.68,5994.68,5994.68,5994.68,6261,124,1046,
2005-01-06_12:20,5994.73,5994.73,5994.73,5994.73,6833,152,1071,
2005-01-06_12:21,5994.97,5994.97,5994.97,5994.97,8285,127,1122,
2005-01-06_12:22,5996.12,5996.12,5996.12,5996.12,5234,87,892,
2005-01-06_12:23,5988.38,5988.38,5988.38,5988.38,5871,99,913,
2005-01-06_12:24,5989.67,5989.67,5989.67,5989.67,5985,84,727,
2005-01-06_12:25,5993.65,5993.65,5993.65,5993.65,4426,80,852,
2005-01-06_12:26,5993.44,5993.44,5993.44,5993.44,3725,65,704,
2005-01-06_12:27,5991.00,5991.00,5991.00,5991.00,4889,82,882,
2005-01-06_12:28,5991.75,5991.75,5991.75,5991.75,5024,81,833,
2005-01-06_12:29,5987.64,5987.64,5987.64,5987.64,5019,89,818,
2005-01-06_12:30,5988.83,5988.83,5988.83,5988.83,4800,91,852,
2005-01-06_12:31,5988.30,5988.30,5988.30,5988.30,5701,111,956,
2005-01-06_12:32,5990.98,5990.98,5990.98,5990.98,5181,105,931,
2005-01-06_12:33,5990.51,5990.51,5990.51,5990.51,4468,85,925,
2005-01-06_12:34,5988.37,5988.37,5988.37,5988.37,9136,113,1232,
2005-01-06_12:35,5983.69,5983.69,5983.69,5983.69,5395,90,930,
2005-01-06_12:36,5985.75,5985.75,5985.75,5985.75,5914,115,1120,
2005-01-06_12:37,5986.32,5986.32,5986.32,5986.32,5838,113,1145,
2005-01-06_12:38,5984.59,5984.59,5984.59,5984.59,6774,150,1241,
2005-01-06_12:39,5984.59,5984.59,5984.59,5984.59,5337,103,1075,
2005-01-06_12:40,5986.80,5986.80,5986.80,5986.80,5349,105,1136,
2005-01-06_12:41,5991.00,5991.00,5991.00,5991.00,5590,109,1135,
2005-01-06_12:42,5991.67,5991.67,5991.67,5991.67,5946,113,1026,
2005-01-06_12:43,5989.29,5989.29,5989.29,5989.29,7181,171,1166,
2005-01-06_12:44,5990.95,5990.95,5990.95,5990.95,5536,105,1126,
2005-01-06_12:45,5989.22,5989.22,5989.22,5989.22,6788,147,1302,
2005-01-06_12:46,5988.62,5988.62,5988.62,5988.62,6854,137,1203,
2005-01-06_12:47,5987.58,5987.58,5987.58,5987.58,4959,108,986,
2005-01-06_12:48,5984.21,5984.21,5984.21,5984.21,6501,151,1134,
2005-01-06_12:49,5987.43,5987.43,5987.43,5987.43,6260,102,1091,
2005-01-06_12:50,5984.04,5984.04,5984.04,5984.04,7307,144,1290,
2005-01-06_12:51,5987.53,5987.53,5987.53,5987.53,6739,134,1157,
2005-01-06_12:52,5983.88,5983.88,5983.88,5983.88,7238,136,1026,
2005-01-06_12:53,5985.04,5985.04,5985.04,5985.04,7442,148,1200,
2005-01-06_12:54,5982.37,5982.37,5982.37,5982.37,8812,176,1362,
2005-01-06_12:55,5987.44,5987.44,5987.44,5987.44,6910,136,1172,
2005-01-06_12:56,5982.13,5982.13,5982.13,5982.13,6732,153,1248,
2005-01-06_12:57,5988.77,5988.77,5988.77,5988.77,6450,133,1135,
2005-01-06_12:58,5987.06,5987.06,5987.06,5987.06,6145,133,1195,
2005-01-06_12:59,5987.91,5987.91,5987.91,5987.91,6397,118,1103,
2005-01-06_13:00,5982.12,5982.12,5982.12,5982.12,8123,135,1343,
2005-01-06_13:01,5987.62,5987.62,5987.62,5987.62,6714,133,1264,
2005-01-06_13:02,5987.15,5987.15,5987.15,5987.15,6675,139,1118,
2005-01-06_13:03,5987.07,5987.07,5987.07,5987.07,6262,126,1071,
2005-01-06_13:04,5989.93,5989.93,5989.93,5989.93,6002,120,1199,
2005-01-06_13:05,5989.00,5989.00,5989.00,5989.00,7919,155,1343,
2005-01-06_13:06,5988.93,5988.93,5988.93,5988.93,5232,120,955,
2005-01-06_13:07,5985.48,5985.48,5985.48,5985.48,7565,161,1376,
2005-01-06_13:08,5990.20,5990.20,5990.20,5990.20,8148,248,1316,
2005-01-06_13:09,5986.77,5986.77,5986.77,5986.77,6280,155,1102,
2005-01-06_13:10,5988.70,5988.70,5988.70,5988.70,7866,130,1332,
2005-01-06_13:11,5989.35,5989.35,5989.35,5989.35,8961,196,1387,
2005-01-06_13:12,5987.79,5987.79,5987.79,5987.79,7336,168,1161,
2005-01-06_13:13,5985.90,5985.90,5985.90,5985.90,9561,255,1516,
2005-01-06_13:14,5987.30,5987.30,5987.30,5987.30,8334,215,1447,
2005-01-06_13:15,5983.78,5983.78,5983.78,5983.78,9641,199,1586,
2005-01-06_13:16,5987.61,5987.61,5987.61,5987.61,9163,193,1656,
2005-01-06_13:17,5987.11,5987.11,5987.11,5987.11,9710,204,1594,
2005-01-06_13:18,5985.93,5985.93,5985.93,5985.93,13312,289,2173,
2005-01-06_13:19,5987.13,5987.13,5987.13,5987.13,9944,208,1748,
2005-01-06_13:20,5987.46,5987.46,5987.46,5987.46,14042,256,2037,
2005-01-06_13:21,5984.21,5984.21,5984.21,5984.21,15237,278,2512,
2005-01-06_13:22,5986.43,5986.43,5986.43,5986.43,13134,224,2158,
2005-01-06_13:23,5986.36,5986.36,5986.36,5986.36,14492,269,2657,
2005-01-06_13:24,5988.57,5988.57,5988.57,5988.57,16235,356,2892,
2005-01-06_13:25,5986.86,5986.86,5986.86,5986.86,16359,315,3214,
2005-01-06_13:26,5986.61,5986.61,5986.61,5986.61,0,0,0,
2005-01-06_13:27,5986.61,5986.61,5986.61,5986.61,0,0,0,
2005-01-06_13:28,5986.61,5986.61,5986.61,5986.61,0,0,0,
2005-01-06_13:29,5986.61,5986.61,5986.61,5986.61,0,0,0,
2005-01-06_13:30,5982.12,5982.12,5982.12,5982.12,180448,3452,24573,
2005-01-07_09:01,5990.78,5990.78,5990.78,5990.78,81510,1152,10757,
2005-01-07_09:02,5994.00,5994.00,5994.00,5994.00,23855,477,3543,
2005-01-07_09:03,6001.06,6001.06,6001.06,6001.06,24507,559,3720,
2005-01-07_09:04,6003.92,6003.92,6003.92,6003.92,25361,471,3957,
2005-01-07_09:05,6005.59,6005.59,6005.59,6005.59,29167,557,4226,
2005-01-07_09:06,6005.73,6005.73,6005.73,6005.73,24095,495,3730,
2005-01-07_09:07,6005.53,6005.53,6005.53,6005.53,22197,404,3674,
2005-01-07_09:08,6007.34,6007.34,6007.34,6007.34,19559,363,3390,
2005-01-07_09:09,6004.08,6004.08,6004.08,6004.08,19961,352,3310,
2005-01-07_09:10,6003.59,6003.59,6003.59,6003.59,22054,430,3555,
2005-01-07_09:11,5998.35,5998.35,5998.35,5998.35,18552,341,3188,
2005-01-07_09:12,6001.09,6001.09,6001.09,6001.09,15640,269,2880,
2005-01-07_09:13,5996.96,5996.96,5996.96,5996.96,16836,261,2642,
2005-01-07_09:14,5994.92,5994.92,5994.92,5994.92,15649,255,2524,
2005-01-07_09:15,5994.61,5994.61,5994.61,5994.61,12579,221,2244,
2005-01-07_09:16,5995.57,5995.57,5995.57,5995.57,11668,226,2166,
2005-01-07_09:17,5990.86,5990.86,5990.86,5990.86,10010,187,1885,
2005-01-07_09:18,5990.84,5990.84,5990.84,5990.84,13598,276,2243,
2005-01-07_09:19,5989.45,5989.45,5989.45,5989.45,12360,236,2031,
2005-01-07_09:20,5990.48,5990.48,5990.48,5990.48,10448,188,1897,
2005-01-07_09:21,5989.38,5989.38,5989.38,5989.38,9567,185,1763,
2005-01-07_09:22,5986.96,5986.96,5986.96,5986.96,11302,226,2013,
2005-01-07_09:23,5986.78,5986.78,5986.78,5986.78,11485,232,1977,
2005-01-07_09:24,5987.14,5987.14,5987.14,5987.14,14394,246,2123,
2005-01-07_09:25,5987.09,5987.09,5987.09,5987.09,11856,276,2230,
2005-01-07_09:26,5984.04,5984.04,5984.04,5984.04,16050,341,2440,
2005-01-07_09:27,5987.63,5987.63,5987.63,5987.63,17506,314,2710,
2005-01-07_09:28,5995.63,5995.63,5995.63,5995.63,15485,319,2758,
2005-01-07_09:29,5988.47,5988.47,5988.47,5988.47,15348,341,2631,
2005-01-07_09:30,5985.52,5985.52,5985.52,5985.52,17475,327,2856,
2005-01-07_09:31,5985.77,5985.77,5985.77,5985.77,16706,261,2280,
2005-01-07_09:32,5984.96,5984.96,5984.96,5984.96,11021,220,2069,
2005-01-07_09:33,5984.26,5984.26,5984.26,5984.26,11959,232,1924,
2005-01-07_09:34,5982.93,5982.93,5982.93,5982.93,11729,228,2032,
2005-01-07_09:35,5982.20,5982.20,5982.20,5982.20,11618,201,1979,
2005-01-07_09:36,5980.41,5980.41,5980.41,5980.41,9766,165,1856,
2005-01-07_09:37,5984.06,5984.06,5984.06,5984.06,10839,228,1820,
2005-01-07_09:38,5981.35,5981.35,5981.35,5981.35,12211,271,2018,
2005-01-07_09:39,5982.25,5982.25,5982.25,5982.25,11871,232,1977,
2005-01-07_09:40,5980.09,5980.09,5980.09,5980.09,14371,257,2088,
2005-01-07_09:41,5978.93,5978.93,5978.93,5978.93,11022,189,1834,
2005-01-07_09:42,5976.26,5976.26,5976.26,5976.26,12852,259,1992,
2005-01-07_09:43,5976.94,5976.94,5976.94,5976.94,11139,211,2051,
2005-01-07_09:44,5973.18,5973.18,5973.18,5973.18,11226,209,1969,
2005-01-07_09:45,5971.88,5971.88,5971.88,5971.88,10141,196,1809,
2005-01-07_09:46,5972.21,5972.21,5972.21,5972.21,10736,203,2073,
2005-01-07_09:47,5974.83,5974.83,5974.83,5974.83,12786,229,2156,
2005-01-07_09:48,5974.58,5974.58,5974.58,5974.58,12431,229,2115,
2005-01-07_09:49,5975.78,5975.78,5975.78,5975.78,14411,281,2329,
2005-01-07_09:50,5971.33,5971.33,5971.33,5971.33,14764,306,2478,
2005-01-07_09:51,5968.93,5968.93,5968.93,5968.93,13140,297,2253,
2005-01-07_09:52,5968.45,5968.45,5968.45,5968.45,11937,256,2096,
2005-01-07_09:53,5962.60,5962.60,5962.60,5962.60,13512,242,2133,
2005-01-07_09:54,5964.06,5964.06,5964.06,5964.06,14634,291,2498,
2005-01-07_09:55,5957.14,5957.14,5957.14,5957.14,18572,436,3159,
2005-01-07_09:56,5958.70,5958.70,5958.70,5958.70,26278,521,3703,
2005-01-07_09:57,5953.93,5953.93,5953.93,5953.93,28479,596,4601,
2005-01-07_09:58,5948.73,5948.73,5948.73,5948.73,33235,645,5106,
2005-01-07_09:59,5947.30,5947.30,5947.30,5947.30,26295,589,4640,
2005-01-07_10:00,5940.33,5940.33,5940.33,5940.33,33140,803,5545,
2005-01-07_10:01,5940.76,5940.76,5940.76,5940.76,29451,635,4692,
2005-01-07_10:02,5934.83,5934.83,5934.83,5934.83,27246,623,4684,
2005-01-07_10:03,5938.95,5938.95,5938.95,5938.95,25540,559,4453,
2005-01-07_10:04,5938.69,5938.69,5938.69,5938.69,21716,460,3715,
2005-01-07_10:05,5943.61,5943.61,5943.61,5943.61,20427,493,3451,
2005-01-07_10:06,5945.05,5945.05,5945.05,5945.05,18991,333,3063,
2005-01-07_10:07,5947.20,5947.20,5947.20,5947.20,14671,260,2572,
2005-01-07_10:08,5949.30,5949.30,5949.30,5949.30,14024,264,2489,
2005-01-07_10:09,5953.56,5953.56,5953.56,5953.56,13245,263,2294,
2005-01-07_10:10,5948.92,5948.92,5948.92,5948.92,11172,209,1948,
2005-01-07_10:11,5953.81,5953.81,5953.81,5953.81,10553,201,1751,
2005-01-07_10:12,5951.51,5951.51,5951.51,5951.51,7852,167,1419,
2005-01-07_10:13,5954.59,5954.59,5954.59,5954.59,6955,130,1310,
2005-01-07_10:14,5952.70,5952.70,5952.70,5952.70,8200,162,1345,
2005-01-07_10:15,5952.39,5952.39,5952.39,5952.39,9195,152,1377,
2005-01-07_10:16,5946.95,5946.95,5946.95,5946.95,8499,162,1449,
2005-01-07_10:17,5950.24,5950.24,5950.24,5950.24,7622,154,1481,
2005-01-07_10:18,5945.59,5945.59,5945.59,5945.59,8889,171,1388,
2005-01-07_10:19,5948.43,5948.43,5948.43,5948.43,7217,158,1244,
2005-01-07_10:20,5950.94,5950.94,5950.94,5950.94,6299,108,1072,
2005-01-07_10:21,5955.98,5955.98,5955.98,5955.98,6478,112,1130,
2005-01-07_10:22,5953.24,5953.24,5953.24,5953.24,5465,96,1019,
2005-01-07_10:23,5955.63,5955.63,5955.63,5955.63,7406,154,1202,
2005-01-07_10:24,5952.54,5952.54,5952.54,5952.54,6688,129,1084,
2005-01-07_10:25,5950.91,5950.91,5950.91,5950.91,5950,106,1044,
2005-01-07_10:26,5955.60,5955.60,5955.60,5955.60,7150,143,1189,
2005-01-07_10:27,5949.77,5949.77,5949.77,5949.77,7391,134,1026,
2005-01-07_10:28,5951.27,5951.27,5951.27,5951.27,8589,144,1075,
2005-01-07_10:29,5951.26,5951.26,5951.26,5951.26,6582,126,1028,
2005-01-07_10:30,5955.11,5955.11,5955.11,5955.11,7040,140,1077,
2005-01-07_10:31,5949.92,5949.92,5949.92,5949.92,5011,80,866,
2005-01-07_10:32,5948.38,5948.38,5948.38,5948.38,6559,125,1056,
2005-01-07_10:33,5953.74,5953.74,5953.74,5953.74,4767,95,910,
2005-01-07_10:34,5951.78,5951.78,5951.78,5951.78,4865,85,822,
2005-01-07_10:35,5954.99,5954.99,5954.99,5954.99,5605,96,896,
2005-01-07_10:36,5953.28,5953.28,5953.28,5953.28,4357,80,872,
2005-01-07_10:37,5952.37,5952.37,5952.37,5952.37,4857,92,789,
2005-01-07_10:38,5954.84,5954.84,5954.84,5954.84,5816,113,944,
2005-01-07_10:39,5955.12,5955.12,5955.12,5955.12,5011,92,879,
2005-01-07_10:40,5953.00,5953.00,5953.00,5953.00,5091,111,917,
2005-01-07_10:41,5953.17,5953.17,5953.17,5953.17,5882,130,973,
2005-01-07_10:42,5952.36,5952.36,5952.36,5952.36,5056,89,1022,
2005-01-07_10:43,5953.18,5953.18,5953.18,5953.18,6251,118,1017,
2005-01-07_10:44,5954.92,5954.92,5954.92,5954.92,5576,119,930,
2005-01-07_10:45,5955.75,5955.75,5955.75,5955.75,6622,175,1025,
2005-01-07_10:46,5956.98,5956.98,5956.98,5956.98,5384,102,993,
2005-01-07_10:47,5955.96,5955.96,5955.96,5955.96,5142,116,951,
2005-01-07_10:48,5955.83,5955.83,5955.83,5955.83,7465,152,1237,
2005-01-07_10:49,5956.34,5956.34,5956.34,5956.34,6967,128,1192,
2005-01-07_10:50,5956.48,5956.48,5956.48,5956.48,6612,167,1124,
2005-01-07_10:51,5958.11,5958.11,5958.11,5958.11,7321,141,1094,
2005-01-07_10:52,5959.74,5959.74,5959.74,5959.74,7223,133,987,
2005-01-07_10:53,5959.35,5959.35,5959.35,5959.35,7739,126,1019,
2005-01-07_10:54,5961.72,5961.72,5961.72,5961.72,9295,167,1320,
2005-01-07_10:55,5961.92,5961.92,5961.92,5961.92,10002,164,1324,
2005-01-07_10:56,5964.02,5964.02,5964.02,5964.02,9003,144,1375,
2005-01-07_10:57,5961.20,5961.20,5961.20,5961.20,8042,141,1284,
2005-01-07_10:58,5964.54,5964.54,5964.54,5964.54,9201,157,1394,
2005-01-07_10:59,5965.67,5965.67,5965.67,5965.67,9493,151,1618,
2005-01-07_11:00,5966.49,5966.49,5966.49,5966.49,11469,175,1820,
2005-01-07_11:01,5964.94,5964.94,5964.94,5964.94,10489,191,1769,
2005-01-07_11:02,5965.50,5965.50,5965.50,5965.50,11077,187,1905,
2005-01-07_11:03,5964.79,5964.79,5964.79,5964.79,10385,179,1799,
2005-01-07_11:04,5965.50,5965.50,5965.50,5965.50,10764,176,1628,
2005-01-07_11:05,5965.35,5965.35,5965.35,5965.35,8994,150,1456,
2005-01-07_11:06,5965.58,5965.58,5965.58,5965.58,7987,149,1433,
2005-01-07_11:07,5960.93,5960.93,5960.93,5960.93,8659,151,1395,
2005-01-07_11:08,5961.53,5961.53,5961.53,5961.53,6986,126,1154,
2005-01-07_11:09,5964.48,5964.48,5964.48,5964.48,6287,109,1078,
2005-01-07_11:10,5965.52,5965.52,5965.52,5965.52,8431,168,1449,
2005-01-07_11:11,5964.01,5964.01,5964.01,5964.01,6678,126,1095,
2005-01-07_11:12,5963.63,5963.63,5963.63,5963.63,9161,176,1281,
2005-01-07_11:13,5960.26,5960.26,5960.26,5960.26,6953,166,1072,
2005-01-07_11:14,5959.92,5959.92,5959.92,5959.92,7173,119,1066,
2005-01-07_11:15,5963.21,5963.21,5963.21,5963.21,4953,104,832,
2005-01-07_11:16,5962.70,5962.70,5962.70,5962.70,4533,72,789,
2005-01-07_11:17,5962.31,5962.31,5962.31,5962.31,4770,88,821,
2005-01-07_11:18,5964.69,5964.69,5964.69,5964.69,6010,83,829,
2005-01-07_11:19,5957.30,5957.30,5957.30,5957.30,6256,157,887,
2005-01-07_11:20,5961.12,5961.12,5961.12,5961.12,5611,83,911,
2005-01-07_11:21,5961.25,5961.25,5961.25,5961.25,5833,88,936,
2005-01-07_11:22,5957.91,5957.91,5957.91,5957.91,7891,156,1104,
2005-01-07_11:23,5960.90,5960.90,5960.90,5960.90,7618,162,1197,
2005-01-07_11:24,5962.35,5962.35,5962.35,5962.35,8956,157,1275,
2005-01-07_11:25,5960.94,5960.94,5960.94,5960.94,8994,146,1244,
2005-01-07_11:26,5962.93,5962.93,5962.93,5962.93,6356,99,992,
2005-01-07_11:27,5962.62,5962.62,5962.62,5962.62,7114,121,1049,
2005-01-07_11:28,5966.22,5966.22,5966.22,5966.22,7190,138,1213,
2005-01-07_11:29,5964.16,5964.16,5964.16,5964.16,6229,129,1239,
2005-01-07_11:30,5964.56,5964.56,5964.56,5964.56,7926,160,1250,
2005-01-07_11:31,5965.52,5965.52,5965.52,5965.52,7709,172,1295,
2005-01-07_11:32,5964.82,5964.82,5964.82,5964.82,9319,166,1326,
2005-01-07_11:33,5963.04,5963.04,5963.04,5963.04,6693,100,983,
2005-01-07_11:34,5961.94,5961.94,5961.94,5961.94,6616,123,1022,
2005-01-07_11:35,5964.78,5964.78,5964.78,5964.78,5080,86,814,
2005-01-07_11:36,5968.35,5968.35,5968.35,5968.35,5313,111,799,
2005-01-07_11:37,5968.37,5968.37,5968.37,5968.37,5211,104,962,
2005-01-07_11:38,5968.65,5968.65,5968.65,5968.65,4879,88,818,
2005-01-07_11:39,5970.71,5970.71,5970.71,5970.71,5871,118,1033,
2005-01-07_11:40,5970.33,5970.33,5970.33,5970.33,5314,94,1006,
2005-01-07_11:41,5969.24,5969.24,5969.24,5969.24,5007,93,919,
2005-01-07_11:42,5972.27,5972.27,5972.27,5972.27,5868,119,973,
2005-01-07_11:43,5968.43,5968.43,5968.43,5968.43,5634,108,921,
2005-01-07_11:44,5970.25,5970.25,5970.25,5970.25,6449,120,1057,
2005-01-07_11:45,5969.64,5969.64,5969.64,5969.64,5559,118,1003,
2005-01-07_11:46,5970.10,5970.10,5970.10,5970.10,5520,118,1028,
2005-01-07_11:47,5972.74,5972.74,5972.74,5972.74,5873,148,1036,
2005-01-07_11:48,5970.33,5970.33,5970.33,5970.33,5265,98,828,
2005-01-07_11:49,5967.95,5967.95,5967.95,5967.95,6521,132,1054,
2005-01-07_11:50,5969.42,5969.42,5969.42,5969.42,4582,92,776,
2005-01-07_11:51,5967.76,5967.76,5967.76,5967.76,5212,107,893,
2005-01-07_11:52,5971.96,5971.96,5971.96,5971.96,4208,85,867,
2005-01-07_11:53,5973.37,5973.37,5973.37,5973.37,4448,96,887,
2005-01-07_11:54,5969.00,5969.00,5969.00,5969.00,4038,102,670,
2005-01-07_11:55,5968.85,5968.85,5968.85,5968.85,4165,84,744,
2005-01-07_11:56,5970.33,5970.33,5970.33,5970.33,4406,85,817,
2005-01-07_11:57,5969.06,5969.06,5969.06,5969.06,5442,146,850,
2005-01-07_11:58,5969.66,5969.66,5969.66,5969.66,5147,145,811,
2005-01-07_11:59,5969.52,5969.52,5969.52,5969.52,3740,94,693,
2005-01-07_12:00,5965.53,5965.53,5965.53,5965.53,3908,79,738,
2005-01-07_12:01,5967.90,5967.90,5967.90,5967.90,3287,53,592,
2005-01-07_12:02,5969.05,5969.05,5969.05,5969.05,5983,119,972,
2005-01-07_12:03,5966.51,5966.51,5966.51,5966.51,5793,103,912,
2005-01-07_12:04,5967.18,5967.18,5967.18,5967.18,6350,103,869,
2005-01-07_12:05,5965.65,5965.65,5965.65,5965.65,4698,96,745,
2005-01-07_12:06,5970.90,5970.90,5970.90,5970.90,5326,109,926,
2005-01-07_12:07,5970.22,5970.22,5970.22,5970.22,5360,103,967,
2005-01-07_12:08,5968.04,5968.04,5968.04,5968.04,4184,83,767,
2005-01-07_12:09,5966.88,5966.88,5966.88,5966.88,5186,89,799,
2005-01-07_12:10,5969.94,5969.94,5969.94,5969.94,3963,77,780,
2005-01-07_12:11,5965.08,5965.08,5965.08,5965.08,5562,125,1024,
2005-01-07_12:12,5965.25,5965.25,5965.25,5965.25,5426,90,722,
2005-01-07_12:13,5969.39,5969.39,5969.39,5969.39,6518,107,850,
2005-01-07_12:14,5964.61,5964.61,5964.61,5964.61,5968,113,898,
2005-01-07_12:15,5966.38,5966.38,5966.38,5966.38,4053,91,690,
2005-01-07_12:16,5962.15,5962.15,5962.15,5962.15,4737,75,728,
2005-01-07_12:17,5963.73,5963.73,5963.73,5963.73,5727,97,961,
2005-01-07_12:18,5964.81,5964.81,5964.81,5964.81,6030,116,957,
2005-01-07_12:19,5961.12,5961.12,5961.12,5961.12,4891,90,828,
2005-01-07_12:20,5957.43,5957.43,5957.43,5957.43,4826,94,920,
2005-01-07_12:21,5966.97,5966.97,5966.97,5966.97,6121,119,1168,
2005-01-07_12:22,5961.97,5961.97,5961.97,5961.97,7671,144,1214,
2005-01-07_12:23,5956.47,5956.47,5956.47,5956.47,7262,153,1281,
2005-01-07_12:24,5957.98,5957.98,5957.98,5957.98,10296,238,1755,
2005-01-07_12:25,5955.51,5955.51,5955.51,5955.51,10015,193,1627,
2005-01-07_12:26,5957.51,5957.51,5957.51,5957.51,8643,146,1454,
2005-01-07_12:27,5947.49,5947.49,5947.49,5947.49,14831,342,2341,
2005-01-07_12:28,5953.66,5953.66,5953.66,5953.66,12495,253,2148,
2005-01-07_12:29,5946.81,5946.81,5946.81,5946.81,20866,387,3458,
2005-01-07_12:30,5950.98,5950.98,5950.98,5950.98,12829,241,2163,
2005-01-07_12:31,5950.45,5950.45,5950.45,5950.45,12643,232,2128,
2005-01-07_12:32,5952.06,5952.06,5952.06,5952.06,9513,179,1619,
2005-01-07_12:33,5953.89,5953.89,5953.89,5953.89,8350,153,1401,
2005-01-07_12:34,5953.43,5953.43,5953.43,5953.43,8763,161,1334,
2005-01-07_12:35,5954.72,5954.72,5954.72,5954.72,7464,134,1166,
2005-01-07_12:36,5952.13,5952.13,5952.13,5952.13,5887,99,1009,
2005-01-07_12:37,5954.80,5954.80,5954.80,5954.80,7152,125,1182,
2005-01-07_12:38,5951.86,5951.86,5951.86,5951.86,7725,150,1348,
2005-01-07_12:39,5953.42,5953.42,5953.42,5953.42,6202,125,1005,
2005-01-07_12:40,5950.64,5950.64,5950.64,5950.64,6720,159,1301,
2005-01-07_12:41,5954.43,5954.43,5954.43,5954.43,6964,151,1169,
2005-01-07_12:42,5947.93,5947.93,5947.93,5947.93,7714,173,1464,
2005-01-07_12:43,5955.51,5955.51,5955.51,5955.51,6853,136,1298,
2005-01-07_12:44,5944.96,5944.96,5944.96,5944.96,11691,278,1702,
2005-01-07_12:45,5947.38,5947.38,5947.38,5947.38,10102,221,1693,
2005-01-07_12:46,5941.62,5941.62,5941.62,5941.62,11378,291,2058,
2005-01-07_12:47,5939.66,5939.66,5939.66,5939.66,13632,317,2273,
2005-01-07_12:48,5944.76,5944.76,5944.76,5944.76,13232,321,2535,
2005-01-07_12:49,5945.27,5945.27,5945.27,5945.27,11757,254,2067,
2005-01-07_12:50,5944.91,5944.91,5944.91,5944.91,10578,206,1839,
2005-01-07_12:51,5943.84,5943.84,5943.84,5943.84,10052,225,1728,
2005-01-07_12:52,5948.23,5948.23,5948.23,5948.23,10027,197,1643,
2005-01-07_12:53,5945.33,5945.33,5945.33,5945.33,8482,159,1361,
2005-01-07_12:54,5949.40,5949.40,5949.40,5949.40,8055,140,1317,
2005-01-07_12:55,5947.37,5947.37,5947.37,5947.37,7766,160,1199,
2005-01-07_12:56,5947.85,5947.85,5947.85,5947.85,8675,184,1462,
2005-01-07_12:57,5947.29,5947.29,5947.29,5947.29,9140,196,1458,
2005-01-07_12:58,5951.58,5951.58,5951.58,5951.58,10874,231,1903,
2005-01-07_12:59,5948.42,5948.42,5948.42,5948.42,8848,200,1385,
2005-01-07_13:00,5946.35,5946.35,5946.35,5946.35,12266,206,1847,
2005-01-07_13:01,5948.39,5948.39,5948.39,5948.39,7824,151,1443,
2005-01-07_13:02,5946.43,5946.43,5946.43,5946.43,9217,151,1532,
2005-01-07_13:03,5943.24,5943.24,5943.24,5943.24,11897,179,1676,
2005-01-07_13:04,5948.24,5948.24,5948.24,5948.24,9768,166,1637,
2005-01-07_13:05,5944.21,5944.21,5944.21,5944.21,9674,152,1717,
2005-01-07_13:06,5943.81,5943.81,5943.81,5943.81,8692,163,1509,
2005-01-07_13:07,5945.40,5945.40,5945.40,5945.40,11943,201,1676,
2005-01-07_13:08,5948.52,5948.52,5948.52,5948.52,8324,142,1462,
2005-01-07_13:09,5945.13,5945.13,5945.13,5945.13,8330,150,1651,
2005-01-07_13:10,5947.02,5947.02,5947.02,5947.02,12311,171,1696,
2005-01-07_13:11,5948.04,5948.04,5948.04,5948.04,9057,150,1545,
2005-01-07_13:12,5947.70,5947.70,5947.70,5947.70,10504,207,1596,
2005-01-07_13:13,5951.66,5951.66,5951.66,5951.66,11257,205,1852,
2005-01-07_13:14,5947.95,5947.95,5947.95,5947.95,13362,241,1881,
2005-01-07_13:15,5949.58,5949.58,5949.58,5949.58,10463,187,1933,
2005-01-07_13:16,5943.62,5943.62,5943.62,5943.62,11991,190,2060,
2005-01-07_13:17,5945.46,5945.46,5945.46,5945.46,9813,175,1967,
2005-01-07_13:18,5946.03,5946.03,5946.03,5946.03,11821,212,2058,
2005-01-07_13:19,5945.16,5945.16,5945.16,5945.16,13105,218,2251,
2005-01-07_13:20,5942.83,5942.83,5942.83,5942.83,16724,314,2776,
2005-01-07_13:21,5943.94,5943.94,5943.94,5943.94,17227,339,3039,
2005-01-07_13:22,5939.01,5939.01,5939.01,5939.01,18349,372,3347,
2005-01-07_13:23,5941.48,5941.48,5941.48,5941.48,24703,507,4204,
2005-01-07_13:24,5940.79,5940.79,5940.79,5940.79,25678,533,4765,
2005-01-07_13:25,5941.87,5941.87,5941.87,5941.87,27082,525,4884,
2005-01-07_13:26,5941.87,5941.87,5941.87,5941.87,0,0,0,
2005-01-07_13:27,5941.87,5941.87,5941.87,5941.87,0,0,0,
2005-01-07_13:28,5941.87,5941.87,5941.87,5941.87,0,0,0,
2005-01-07_13:29,5941.87,5941.87,5941.87,5941.87,0,0,0,
2005-01-07_13:30,5935.99,5935.99,5935.99,5935.99,173300,3262,28013,
2005-01-10_09:01,5950.12,5950.12,5950.12,5950.12,135482,1279,11903,
2005-01-10_09:02,5955.18,5955.18,5955.18,5955.18,37022,404,3199,
2005-01-10_09:03,5955.04,5955.04,5955.04,5955.04,21762,388,3150,
2005-01-10_09:04,5954.11,5954.11,5954.11,5954.11,20967,317,3029,
2005-01-10_09:05,5950.63,5950.63,5950.63,5950.63,20869,359,3213,
2005-01-10_09:06,5951.00,5951.00,5951.00,5951.00,19051,371,3066,
2005-01-10_09:07,5946.57,5946.57,5946.57,5946.57,21749,406,3120,
2005-01-10_09:08,5946.05,5946.05,5946.05,5946.05,25443,382,3308,
2005-01-10_09:09,5948.49,5948.49,5948.49,5948.49,23381,386,3280,
2005-01-10_09:10,5945.46,5945.46,5945.46,5945.46,21120,324,2827,
2005-01-10_09:11,5947.44,5947.44,5947.44,5947.44,19286,350,2859,
2005-01-10_09:12,5943.45,5943.45,5943.45,5943.45,18239,281,2532,
2005-01-10_09:13,5938.65,5938.65,5938.65,5938.65,14659,272,2467,
2005-01-10_09:14,5939.58,5939.58,5939.58,5939.58,20751,337,2805,
2005-01-10_09:15,5938.06,5938.06,5938.06,5938.06,16747,320,2672,
2005-01-10_09:16,5936.45,5936.45,5936.45,5936.45,14916,252,2497,
2005-01-10_09:17,5933.95,5933.95,5933.95,5933.95,14850,272,2320,
2005-01-10_09:18,5932.28,5932.28,5932.28,5932.28,14146,284,2355,
2005-01-10_09:19,5931.79,5931.79,5931.79,5931.79,14102,260,2375,
2005-01-10_09:20,5931.71,5931.71,5931.71,5931.71,14200,282,2411,
2005-01-10_09:21,5929.11,5929.11,5929.11,5929.11,13715,252,2257,
2005-01-10_09:22,5938.05,5938.05,5938.05,5938.05,13462,265,2543,
2005-01-10_09:23,5934.86,5934.86,5934.86,5934.86,15125,268,2584,
2005-01-10_09:24,5932.81,5932.81,5932.81,5932.81,14966,311,2611,
2005-01-10_09:25,5932.35,5932.35,5932.35,5932.35,14383,270,2448,
2005-01-10_09:26,5938.47,5938.47,5938.47,5938.47,15791,278,2489,
2005-01-10_09:27,5939.78,5939.78,5939.78,5939.78,13913,240,2004,
2005-01-10_09:28,5939.54,5939.54,5939.54,5939.54,12880,247,2057,
2005-01-10_09:29,5944.43,5944.43,5944.43,5944.43,12977,245,2326,
2005-01-10_09:30,5946.62,5946.62,5946.62,5946.62,13627,267,2367,
2005-01-10_09:31,5950.22,5950.22,5950.22,5950.22,13862,256,2387,
2005-01-10_09:32,5953.63,5953.63,5953.63,5953.63,14450,294,2416,
2005-01-10_09:33,5954.81,5954.81,5954.81,5954.81,18097,376,2731,
2005-01-10_09:34,5962.00,5962.00,5962.00,5962.00,23225,467,3031,
2005-01-10_09:35,5961.21,5961.21,5961.21,5961.21,18348,315,2736,
2005-01-10_09:36,5962.63,5962.63,5962.63,5962.63,16972,287,2431,
2005-01-10_09:37,5962.64,5962.64,5962.64,5962.64,16298,234,2168,
2005-01-10_09:38,5958.83,5958.83,5958.83,5958.83,12522,221,1885,
2005-01-10_09:39,5958.49,5958.49,5958.49,5958.49,10099,194,1542,
2005-01-10_09:40,5957.65,5957.65,5957.65,5957.65,9525,173,1611,
2005-01-10_09:41,5957.18,5957.18,5957.18,5957.18,9227,168,1537,
2005-01-10_09:42,5956.23,5956.23,5956.23,5956.23,7778,161,1289,
2005-01-10_09:43,5953.10,5953.10,5953.10,5953.10,7800,146,1350,
2005-01-10_09:44,5956.41,5956.41,5956.41,5956.41,7040,135,1162,
2005-01-10_09:45,5953.14,5953.14,5953.14,5953.14,9424,183,1336,
2005-01-10_09:46,5954.95,5954.95,5954.95,5954.95,8059,148,1404,
2005-01-10_09:47,5954.18,5954.18,5954.18,5954.18,7821,156,1243,
2005-01-10_09:48,5956.77,5956.77,5956.77,5956.77,8677,167,1510,
2005-01-10_09:49,5957.80,5957.80,5957.80,5957.80,7367,123,1407,
2005-01-10_09:50,5953.09,5953.09,5953.09,5953.09,7584,151,1193,
2005-01-10_09:51,5956.71,5956.71,5956.71,5956.71,10028,200,1663,
2005-01-10_09:52,5953.29,5953.29,5953.29,5953.29,8648,157,1414,
2005-01-10_09:53,5953.62,5953.62,5953.62,5953.62,8878,167,1313,
2005-01-10_09:54,5953.53,5953.53,5953.53,5953.53,9628,141,1440,
2005-01-10_09:55,5954.83,5954.83,5954.83,5954.83,10310,215,1486,
2005-01-10_09:56,5953.24,5953.24,5953.24,5953.24,9342,179,1458,
2005-01-10_09:57,5954.51,5954.51,5954.51,5954.51,9869,220,1462,
2005-01-10_09:58,5951.08,5951.08,5951.08,5951.08,8912,161,1309,
2005-01-10_09:59,5952.65,5952.65,5952.65,5952.65,6691,119,1146,
2005-01-10_10:00,5952.96,5952.96,5952.96,5952.96,9234,154,1197,
2005-01-10_10:01,5949.27,5949.27,5949.27,5949.27,7658,123,1228,
2005-01-10_10:02,5949.55,5949.55,5949.55,5949.55,7806,145,1211,
2005-01-10_10:03,5950.25,5950.25,5950.25,5950.25,9734,202,1482,
2005-01-10_10:04,5951.40,5951.40,5951.40,5951.40,8769,146,1333,
2005-01-10_10:05,5953.39,5953.39,5953.39,5953.39,11003,189,1313,
2005-01-10_10:06,5951.76,5951.76,5951.76,5951.76,10265,173,1438,
2005-01-10_10:07,5950.08,5950.08,5950.08,5950.08,7799,140,1299,
2005-01-10_10:08,5945.03,5945.03,5945.03,5945.03,7878,143,1195,
2005-01-10_10:09,5945.93,5945.93,5945.93,5945.93,8396,148,1409,
2005-01-10_10:10,5945.94,5945.94,5945.94,5945.94,7379,153,1276,
2005-01-10_10:11,5946.84,5946.84,5946.84,5946.84,9670,204,1486,
2005-01-10_10:12,5946.30,5946.30,5946.30,5946.30,8804,152,1337,
2005-01-10_10:13,5949.08,5949.08,5949.08,5949.08,8430,129,1249,
2005-01-10_10:14,5949.06,5949.06,5949.06,5949.06,8546,146,1400,
2005-01-10_10:15,5946.76,5946.76,5946.76,5946.76,7799,118,1185,
2005-01-10_10:16,5948.17,5948.17,5948.17,5948.17,8025,135,1191,
2005-01-10_10:17,5944.87,5944.87,5944.87,5944.87,6870,112,1124,
2005-01-10_10:18,5943.65,5943.65,5943.65,5943.65,7714,112,1138,
2005-01-10_10:19,5939.00,5939.00,5939.00,5939.00,7854,152,1125,
2005-01-10_10:20,5940.15,5940.15,5940.15,5940.15,8629,159,1311,
2005-01-10_10:21,5944.70,5944.70,5944.70,5944.70,8696,151,1511,
2005-01-10_10:22,5942.93,5942.93,5942.93,5942.93,7358,118,1308,
2005-01-10_10:23,5941.84,5941.84,5941.84,5941.84,8677,134,1387,
2005-01-10_10:24,5938.61,5938.61,5938.61,5938.61,6975,116,1069,
2005-01-10_10:25,5938.88,5938.88,5938.88,5938.88,6919,120,1143,
2005-01-10_10:26,5943.61,5943.61,5943.61,5943.61,6450,124,1033,
2005-01-10_10:27,5940.89,5940.89,5940.89,5940.89,6369,141,1147,
2005-01-10_10:28,5939.34,5939.34,5939.34,5939.34,7989,124,1222,
2005-01-10_10:29,5941.26,5941.26,5941.26,5941.26,5948,99,1102,
2005-01-10_10:30,5934.78,5934.78,5934.78,5934.78,7670,170,1328,
2005-01-10_10:31,5937.38,5937.38,5937.38,5937.38,8447,147,1479,
2005-01-10_10:32,5941.20,5941.20,5941.20,5941.20,10499,238,1769,
2005-01-10_10:33,5937.37,5937.37,5937.37,5937.37,6713,128,1289,
2005-01-10_10:34,5938.56,5938.56,5938.56,5938.56,10006,173,1738,
2005-01-10_10:35,5943.37,5943.37,5943.37,5943.37,9278,148,1698,
2005-01-10_10:36,5938.76,5938.76,5938.76,5938.76,10573,182,1850,
2005-01-10_10:37,5937.50,5937.50,5937.50,5937.50,10147,219,1513,
2005-01-10_10:38,5942.40,5942.40,5942.40,5942.40,12461,170,1601,
2005-01-10_10:39,5939.85,5939.85,5939.85,5939.85,7741,125,1350,
2005-01-10_10:40,5942.24,5942.24,5942.24,5942.24,6737,124,1198,
2005-01-10_10:41,5942.07,5942.07,5942.07,5942.07,7248,119,1349,
2005-01-10_10:42,5940.36,5940.36,5940.36,5940.36,5893,96,1229,
2005-01-10_10:43,5943.09,5943.09,5943.09,5943.09,4929,84,1025,
2005-01-10_10:44,5938.46,5938.46,5938.46,5938.46,5796,89,905,
2005-01-10_10:45,5940.96,5940.96,5940.96,5940.96,5902,114,873,
2005-01-10_10:46,5936.87,5936.87,5936.87,5936.87,6043,94,824,
2005-01-10_10:47,5942.46,5942.46,5942.46,5942.46,6261,143,970,
2005-01-10_10:48,5942.92,5942.92,5942.92,5942.92,6269,122,998,
2005-01-10_10:49,5936.27,5936.27,5936.27,5936.27,6069,140,1031,
2005-01-10_10:50,5948.78,5948.78,5948.78,5948.78,5296,108,963,
2005-01-10_10:51,5945.90,5945.90,5945.90,5945.90,6720,136,1186,
2005-01-10_10:52,5938.45,5938.45,5938.45,5938.45,6014,121,1244,
2005-01-10_10:53,5945.55,5945.55,5945.55,5945.55,6606,140,1137,
2005-01-10_10:54,5941.44,5941.44,5941.44,5941.44,8376,175,1367,
2005-01-10_10:55,5943.23,5943.23,5943.23,5943.23,5113,98,888,
2005-01-10_10:56,5942.07,5942.07,5942.07,5942.07,3725,75,730,
2005-01-10_10:57,5943.13,5943.13,5943.13,5943.13,5218,132,992,
2005-01-10_10:58,5944.53,5944.53,5944.53,5944.53,5412,114,1042,
2005-01-10_10:59,5949.79,5949.79,5949.79,5949.79,5926,113,1034,
2005-01-10_11:00,5947.40,5947.40,5947.40,5947.40,4749,88,895,
2005-01-10_11:01,5946.64,5946.64,5946.64,5946.64,6991,132,1201,
2005-01-10_11:02,5944.89,5944.89,5944.89,5944.89,6193,92,1008,
2005-01-10_11:03,5943.86,5943.86,5943.86,5943.86,6067,87,886,
2005-01-10_11:04,5942.71,5942.71,5942.71,5942.71,4355,63,731,
2005-01-10_11:05,5943.25,5943.25,5943.25,5943.25,6307,93,811,
2005-01-10_11:06,5941.99,5941.99,5941.99,5941.99,3993,61,719,
2005-01-10_11:07,5940.67,5940.67,5940.67,5940.67,3624,61,610,
2005-01-10_11:08,5941.84,5941.84,5941.84,5941.84,3903,65,733,
2005-01-10_11:09,5942.51,5942.51,5942.51,5942.51,3923,56,703,
2005-01-10_11:10,5939.98,5939.98,5939.98,5939.98,3928,59,526,
2005-01-10_11:11,5941.14,5941.14,5941.14,5941.14,3317,48,572,
2005-01-10_11:12,5941.86,5941.86,5941.86,5941.86,3485,82,583,
2005-01-10_11:13,5941.50,5941.50,5941.50,5941.50,4561,104,751,
2005-01-10_11:14,5940.37,5940.37,5940.37,5940.37,4315,95,710,
2005-01-10_11:15,5945.78,5945.78,5945.78,5945.78,7192,198,897,
2005-01-10_11:16,5945.88,5945.88,5945.88,5945.88,6049,154,876,
2005-01-10_11:17,5947.50,5947.50,5947.50,5947.50,8776,178,1212,
2005-01-10_11:18,5947.56,5947.56,5947.56,5947.56,8515,132,917,
2005-01-10_11:19,5947.11,5947.11,5947.11,5947.11,7119,167,916,
2005-01-10_11:20,5945.65,5945.65,5945.65,5945.65,4406,116,738,
2005-01-10_11:21,5949.38,5949.38,5949.38,5949.38,4926,145,952,
2005-01-10_11:22,5946.90,5946.90,5946.90,5946.90,4758,70,667,
2005-01-10_11:23,5945.75,5945.75,5945.75,5945.75,5715,115,752,
2005-01-10_11:24,5948.09,5948.09,5948.09,5948.09,3666,63,679,
2005-01-10_11:25,5948.56,5948.56,5948.56,5948.56,5432,70,659,
2005-01-10_11:26,5946.51,5946.51,5946.51,5946.51,2874,65,528,
2005-01-10_11:27,5946.83,5946.83,5946.83,5946.83,3451,63,592,
2005-01-10_11:28,5946.33,5946.33,5946.33,5946.33,3319,51,595,
2005-01-10_11:29,5945.20,5945.20,5945.20,5945.20,3232,59,527,
2005-01-10_11:30,5945.43,5945.43,5945.43,5945.43,3500,73,621,
2005-01-10_11:31,5943.53,5943.53,5943.53,5943.53,3777,74,718,
2005-01-10_11:32,5945.67,5945.67,5945.67,5945.67,4662,103,718,
2005-01-10_11:33,5943.79,5943.79,5943.79,5943.79,3186,56,584,
2005-01-10_11:34,5945.50,5945.50,5945.50,5945.50,3452,74,734,
2005-01-10_11:35,5945.15,5945.15,5945.15,5945.15,4130,62,615,
2005-01-10_11:36,5944.44,5944.44,5944.44,5944.44,2519,48,487,
2005-01-10_11:37,5944.15,5944.15,5944.15,5944.15,3280,63,548,
2005-01-10_11:38,5946.15,5946.15,5946.15,5946.15,3661,56,592,
2005-01-10_11:39,5944.08,5944.08,5944.08,5944.08,2678,54,546,
2005-01-10_11:40,5946.33,5946.33,5946.33,5946.33,3954,65,597,
2005-01-10_11:41,5943.79,5943.79,5943.79,5943.79,3645,97,611,
2005-01-10_11:42,5944.76,5944.76,5944.76,5944.76,3195,58,567,
2005-01-10_11:43,5942.09,5942.09,5942.09,5942.09,4428,99,683,
2005-01-10_11:44,5943.16,5943.16,5943.16,5943.16,4159,127,744,
2005-01-10_11:45,5945.47,5945.47,5945.47,5945.47,3497,69,650,
2005-01-10_11:46,5945.13,5945.13,5945.13,5945.13,3692,94,645,
2005-01-10_11:47,5943.69,5943.69,5943.69,5943.69,3731,89,612,
2005-01-10_11:48,5948.57,5948.57,5948.57,5948.57,4332,66,633,
2005-01-10_11:49,5946.59,5946.59,5946.59,5946.59,4430,83,905,
2005-01-10_11:50,5944.69,5944.69,5944.69,5944.69,3810,84,647,
2005-01-10_11:51,5948.27,5948.27,5948.27,5948.27,8081,157,1274,
2005-01-10_11:52,5950.89,5950.89,5950.89,5950.89,4431,72,883,
2005-01-10_11:53,5953.14,5953.14,5953.14,5953.14,4050,69,857,
2005-01-10_11:54,5949.00,5949.00,5949.00,5949.00,4889,74,915,
2005-01-10_11:55,5953.14,5953.14,5953.14,5953.14,5034,94,691,
2005-01-10_11:56,5955.04,5955.04,5955.04,5955.04,5014,85,901,
2005-01-10_11:57,5946.27,5946.27,5946.27,5946.27,4808,88,741,
2005-01-10_11:58,5949.45,5949.45,5949.45,5949.45,4382,65,597,
2005-01-10_11:59,5948.96,5948.96,5948.96,5948.96,4361,78,650,
2005-01-10_12:00,5950.90,5950.90,5950.90,5950.90,5679,105,728,
2005-01-10_12:01,5949.59,5949.59,5949.59,5949.59,4314,81,623,
2005-01-10_12:02,5951.28,5951.28,5951.28,5951.28,4374,91,717,
2005-01-10_12:03,5951.29,5951.29,5951.29,5951.29,5886,138,1075,
2005-01-10_12:04,5951.08,5951.08,5951.08,5951.08,4393,76,704,
2005-01-10_12:05,5951.02,5951.02,5951.02,5951.02,4480,74,655,
2005-01-10_12:06,5950.33,5950.33,5950.33,5950.33,3850,77,781,
2005-01-10_12:07,5949.51,5949.51,5949.51,5949.51,2971,77,583,
2005-01-10_12:08,5949.24,5949.24,5949.24,5949.24,3666,79,654,
2005-01-10_12:09,5952.03,5952.03,5952.03,5952.03,4583,77,697,
2005-01-10_12:10,5950.79,5950.79,5950.79,5950.79,4261,94,683,
2005-01-10_12:11,5951.30,5951.30,5951.30,5951.30,3312,78,639,
2005-01-10_12:12,5951.24,5951.24,5951.24,5951.24,3976,94,898,
2005-01-10_12:13,5952.36,5952.36,5952.36,5952.36,4622,98,935,
2005-01-10_12:14,5951.25,5951.25,5951.25,5951.25,6164,150,1073,
2005-01-10_12:15,5951.79,5951.79,5951.79,5951.79,4765,132,909,
2005-01-10_12:16,5953.62,5953.62,5953.62,5953.62,4501,79,892,
2005-01-10_12:17,5951.57,5951.57,5951.57,5951.57,6064,126,867,
2005-01-10_12:18,5952.65,5952.65,5952.65,5952.65,4414,88,694,
2005-01-10_12:19,5953.36,5953.36,5953.36,5953.36,5261,99,814,
2005-01-10_12:20,5954.50,5954.50,5954.50,5954.50,4568,82,912,
2005-01-10_12:21,5955.03,5955.03,5955.03,5955.03,4649,96,779,
2005-01-10_12:22,5956.17,5956.17,5956.17,5956.17,4346,82,641,
2005-01-10_12:23,5950.47,5950.47,5950.47,5950.47,4433,94,804,
2005-01-10_12:24,5953.00,5953.00,5953.00,5953.00,5150,92,881,
2005-01-10_12:25,5949.53,5949.53,5949.53,5949.53,5148,97,820,
2005-01-10_12:26,5949.31,5949.31,5949.31,5949.31,5776,106,861,
2005-01-10_12:27,5950.66,5950.66,5950.66,5950.66,5566,107,820,
2005-01-10_12:28,5949.38,5949.38,5949.38,5949.38,3728,74,800,
2005-01-10_12:29,5951.84,5951.84,5951.84,5951.84,5372,113,775,
2005-01-10_12:30,5951.97,5951.97,5951.97,5951.97,4520,106,874,
2005-01-10_12:31,5949.37,5949.37,5949.37,5949.37,4524,89,944,
2005-01-10_12:32,5949.28,5949.28,5949.28,5949.28,5542,99,732,
2005-01-10_12:33,5948.55,5948.55,5948.55,5948.55,6265,106,908,
2005-01-10_12:34,5949.41,5949.41,5949.41,5949.41,6020,99,957,
2005-01-10_12:35,5950.35,5950.35,5950.35,5950.35,6255,109,943,
2005-01-10_12:36,5947.21,5947.21,5947.21,5947.21,6258,123,938,
2005-01-10_12:37,5950.99,5950.99,5950.99,5950.99,6276,110,966,
2005-01-10_12:38,5950.62,5950.62,5950.62,5950.62,5621,137,925,
2005-01-10_12:39,5949.26,5949.26,5949.26,5949.26,5697,109,889,
2005-01-10_12:40,5947.65,5947.65,5947.65,5947.65,5007,100,908,
2005-01-10_12:41,5947.87,5947.87,5947.87,5947.87,5464,97,938,
2005-01-10_12:42,5949.57,5949.57,5949.57,5949.57,5882,110,1204,
2005-01-10_12:43,5950.22,5950.22,5950.22,5950.22,5361,100,1153,
2005-01-10_12:44,5951.20,5951.20,5951.20,5951.20,6053,126,1201,
2005-01-10_12:45,5948.49,5948.49,5948.49,5948.49,5079,107,877,
2005-01-10_12:46,5948.21,5948.21,5948.21,5948.21,3849,86,746,
2005-01-10_12:47,5947.02,5947.02,5947.02,5947.02,4148,102,815,
2005-01-10_12:48,5946.10,5946.10,5946.10,5946.10,3945,74,787,
2005-01-10_12:49,5952.72,5952.72,5952.72,5952.72,5693,172,905,
2005-01-10_12:50,5950.36,5950.36,5950.36,5950.36,5687,100,832,
2005-01-10_12:51,5954.06,5954.06,5954.06,5954.06,6837,141,1235,
2005-01-10_12:52,5953.01,5953.01,5953.01,5953.01,7645,170,1179,
2005-01-10_12:53,5954.53,5954.53,5954.53,5954.53,6136,152,1246,
2005-01-10_12:54,5956.21,5956.21,5956.21,5956.21,4776,95,818,
2005-01-10_12:55,5956.80,5956.80,5956.80,5956.80,6675,203,1102,
2005-01-10_12:56,5954.48,5954.48,5954.48,5954.48,7640,255,1254,
2005-01-10_12:57,5957.85,5957.85,5957.85,5957.85,9342,217,1150,
2005-01-10_12:58,5955.67,5955.67,5955.67,5955.67,8749,230,1221,
2005-01-10_12:59,5957.77,5957.77,5957.77,5957.77,5315,109,986,
2005-01-10_13:00,5954.41,5954.41,5954.41,5954.41,6129,129,969,
2005-01-10_13:01,5955.75,5955.75,5955.75,5955.75,5684,114,933,
2005-01-10_13:02,5956.93,5956.93,5956.93,5956.93,7523,169,1089,
2005-01-10_13:03,5954.95,5954.95,5954.95,5954.95,7298,135,1101,
2005-01-10_13:04,5958.85,5958.85,5958.85,5958.85,8039,179,1058,
2005-01-10_13:05,5954.80,5954.80,5954.80,5954.80,8415,169,1141,
2005-01-10_13:06,5959.18,5959.18,5959.18,5959.18,7546,162,1227,
2005-01-10_13:07,5957.26,5957.26,5957.26,5957.26,7394,144,1184,
2005-01-10_13:08,5956.11,5956.11,5956.11,5956.11,6366,138,1213,
2005-01-10_13:09,5958.81,5958.81,5958.81,5958.81,7166,148,1300,
2005-01-10_13:10,5955.68,5955.68,5955.68,5955.68,8680,173,1331,
2005-01-10_13:11,5957.10,5957.10,5957.10,5957.10,6989,129,1210,
2005-01-10_13:12,5955.27,5955.27,5955.27,5955.27,7973,152,1503,
2005-01-10_13:13,5954.46,5954.46,5954.46,5954.46,9339,172,1397,
2005-01-10_13:14,5958.86,5958.86,5958.86,5958.86,7580,122,1206,
2005-01-10_13:15,5953.93,5953.93,5953.93,5953.93,8195,143,1478,
2005-01-10_13:16,5952.60,5952.60,5952.60,5952.60,10211,219,1606,
2005-01-10_13:17,5953.82,5953.82,5953.82,5953.82,9293,178,1632,
2005-01-10_13:18,5952.60,5952.60,5952.60,5952.60,11420,254,2005,
2005-01-10_13:19,5948.37,5948.37,5948.37,5948.37,10656,186,1900,
2005-01-10_13:20,5947.08,5947.08,5947.08,5947.08,11715,203,1950,
2005-01-10_13:21,5951.25,5951.25,5951.25,5951.25,9742,202,1829,
2005-01-10_13:22,5948.63,5948.63,5948.63,5948.63,13866,246,2272,
2005-01-10_13:23,5949.38,5949.38,5949.38,5949.38,13540,258,2305,
2005-01-10_13:24,5946.80,5946.80,5946.80,5946.80,14727,299,2536,
2005-01-10_13:25,5950.73,5950.73,5950.73,5950.73,17547,365,3048,
2005-01-10_13:26,5950.73,5950.73,5950.73,5950.73,0,0,0,
2005-01-10_13:27,5950.73,5950.73,5950.73,5950.73,0,0,0,
2005-01-10_13:28,5950.73,5950.73,5950.73,5950.73,0,0,0,
2005-01-10_13:29,5950.73,5950.73,5950.73,5950.73,0,0,0,
2005-01-10_13:30,5942.85,5942.85,5942.85,5942.85,145820,2842,21826,
2005-01-11_09:01,5948.07,5948.07,5948.07,5948.07,146583,1861,10295,
2005-01-11_09:02,5951.69,5951.69,5951.69,5951.69,18108,358,2875,
2005-01-11_09:03,5958.60,5958.60,5958.60,5958.60,18762,324,2952,
2005-01-11_09:04,5957.64,5957.64,5957.64,5957.64,15992,274,2836,
2005-01-11_09:05,5957.13,5957.13,5957.13,5957.13,20646,334,3329,
2005-01-11_09:06,5954.43,5954.43,5954.43,5954.43,16279,273,2795,
2005-01-11_09:07,5953.20,5953.20,5953.20,5953.20,14451,264,2589,
2005-01-11_09:08,5950.09,5950.09,5950.09,5950.09,17612,274,2743,
2005-01-11_09:09,5950.01,5950.01,5950.01,5950.01,14764,250,2530,
2005-01-11_09:10,5949.03,5949.03,5949.03,5949.03,13660,281,2449,
2005-01-11_09:11,5948.08,5948.08,5948.08,5948.08,12852,219,2347,
2005-01-11_09:12,5953.35,5953.35,5953.35,5953.35,15041,271,2459,
2005-01-11_09:13,5949.80,5949.80,5949.80,5949.80,15383,239,2359,
2005-01-11_09:14,5950.20,5950.20,5950.20,5950.20,14926,270,2506,
2005-01-11_09:15,5951.24,5951.24,5951.24,5951.24,13960,227,2244,
2005-01-11_09:16,5949.15,5949.15,5949.15,5949.15,12279,222,2201,
2005-01-11_09:17,5947.70,5947.70,5947.70,5947.70,11291,190,1969,
2005-01-11_09:18,5949.44,5949.44,5949.44,5949.44,10544,188,1914,
2005-01-11_09:19,5949.20,5949.20,5949.20,5949.20,11596,183,1951,
2005-01-11_09:20,5945.05,5945.05,5945.05,5945.05,9076,156,1743,
2005-01-11_09:21,5944.84,5944.84,5944.84,5944.84,8716,162,1706,
2005-01-11_09:22,5944.27,5944.27,5944.27,5944.27,8595,155,1598,
2005-01-11_09:23,5942.14,5942.14,5942.14,5942.14,8706,186,1632,
2005-01-11_09:24,5950.73,5950.73,5950.73,5950.73,12308,238,1989,
2005-01-11_09:25,5948.82,5948.82,5948.82,5948.82,10139,189,1745,
2005-01-11_09:26,5942.28,5942.28,5942.28,5942.28,9862,161,1784,
2005-01-11_09:27,5952.73,5952.73,5952.73,5952.73,10955,237,1925,
2005-01-11_09:28,5955.88,5955.88,5955.88,5955.88,9839,191,1757,
2005-01-11_09:29,5955.33,5955.33,5955.33,5955.33,8498,170,1690,
2005-01-11_09:30,5959.76,5959.76,5959.76,5959.76,11897,227,2050,
2005-01-11_09:31,5951.80,5951.80,5951.80,5951.80,10070,172,1796,
2005-01-11_09:32,5950.62,5950.62,5950.62,5950.62,11262,169,1740,
2005-01-11_09:33,5963.98,5963.98,5963.98,5963.98,11324,191,1905,
2005-01-11_09:34,5952.56,5952.56,5952.56,5952.56,10951,183,1871,
2005-01-11_09:35,5957.53,5957.53,5957.53,5957.53,9691,175,1777,
2005-01-11_09:36,5956.59,5956.59,5956.59,5956.59,9088,158,1733,
2005-01-11_09:37,5954.41,5954.41,5954.41,5954.41,13819,211,1703,
2005-01-11_09:38,5958.67,5958.67,5958.67,5958.67,12362,271,1722,
2005-01-11_09:39,5954.63,5954.63,5954.63,5954.63,11193,209,1805,
2005-01-11_09:40,5957.34,5957.34,5957.34,5957.34,8844,147,1423,
2005-01-11_09:41,5955.02,5955.02,5955.02,5955.02,8376,146,1475,
2005-01-11_09:42,5953.45,5953.45,5953.45,5953.45,7516,150,1324,
2005-01-11_09:43,5953.20,5953.20,5953.20,5953.20,8489,158,1338,
2005-01-11_09:44,5951.19,5951.19,5951.19,5951.19,8471,144,1330,
2005-01-11_09:45,5949.99,5949.99,5949.99,5949.99,7356,146,1360,
2005-01-11_09:46,5951.43,5951.43,5951.43,5951.43,7648,178,1364,
2005-01-11_09:47,5950.88,5950.88,5950.88,5950.88,6571,142,1225,
2005-01-11_09:48,5949.09,5949.09,5949.09,5949.09,6519,140,1174,
2005-01-11_09:49,5951.31,5951.31,5951.31,5951.31,6294,129,1186,
2005-01-11_09:50,5949.13,5949.13,5949.13,5949.13,8474,166,1473,
2005-01-11_09:51,5951.42,5951.42,5951.42,5951.42,7375,144,1335,
2005-01-11_09:52,5952.02,5952.02,5952.02,5952.02,6684,126,1108,
2005-01-11_09:53,5952.10,5952.10,5952.10,5952.10,6643,165,1106,
2005-01-11_09:54,5954.89,5954.89,5954.89,5954.89,7390,159,1255,
2005-01-11_09:55,5948.37,5948.37,5948.37,5948.37,6094,108,1106,
2005-01-11_09:56,5951.61,5951.61,5951.61,5951.61,5833,105,1029,
2005-01-11_09:57,5948.27,5948.27,5948.27,5948.27,6537,105,1000,
2005-01-11_09:58,5946.40,5946.40,5946.40,5946.40,8238,219,1034,
2005-01-11_09:59,5946.39,5946.39,5946.39,5946.39,6698,133,1118,
2005-01-11_10:00,5944.92,5944.92,5944.92,5944.92,7723,171,1291,
2005-01-11_10:01,5944.22,5944.22,5944.22,5944.22,8078,154,1345,
2005-01-11_10:02,5942.40,5942.40,5942.40,5942.40,7755,147,1298,
2005-01-11_10:03,5944.33,5944.33,5944.33,5944.33,9463,191,1397,
2005-01-11_10:04,5945.11,5945.11,5945.11,5945.11,9328,210,1555,
2005-01-11_10:05,5945.97,5945.97,5945.97,5945.97,8974,208,1430,
2005-01-11_10:06,5944.09,5944.09,5944.09,5944.09,7284,151,1245,
2005-01-11_10:07,5943.62,5943.62,5943.62,5943.62,5581,120,1054,
2005-01-11_10:08,5944.22,5944.22,5944.22,5944.22,6243,140,1165,
2005-01-11_10:09,5947.31,5947.31,5947.31,5947.31,5893,98,1019,
2005-01-11_10:10,5947.07,5947.07,5947.07,5947.07,6601,161,1025,
2005-01-11_10:11,5944.76,5944.76,5944.76,5944.76,6401,124,896,
2005-01-11_10:12,5947.30,5947.30,5947.30,5947.30,4869,107,869,
2005-01-11_10:13,5945.91,5945.91,5945.91,5945.91,7908,136,1133,
2005-01-11_10:14,5948.40,5948.40,5948.40,5948.40,10322,203,1426,
2005-01-11_10:15,5950.24,5950.24,5950.24,5950.24,6540,116,1032,
2005-01-11_10:16,5948.38,5948.38,5948.38,5948.38,7050,138,928,
2005-01-11_10:17,5950.56,5950.56,5950.56,5950.56,5775,98,923,
2005-01-11_10:18,5951.50,5951.50,5951.50,5951.50,5338,87,941,
2005-01-11_10:19,5951.62,5951.62,5951.62,5951.62,5908,93,915,
2005-01-11_10:20,5944.63,5944.63,5944.63,5944.63,7019,115,874,
2005-01-11_10:21,5944.44,5944.44,5944.44,5944.44,6789,102,940,
2005-01-11_10:22,5951.26,5951.26,5951.26,5951.26,6889,118,1000,
2005-01-11_10:23,5948.13,5948.13,5948.13,5948.13,5060,95,827,
2005-01-11_10:24,5948.12,5948.12,5948.12,5948.12,4513,89,777,
2005-01-11_10:25,5950.06,5950.06,5950.06,5950.06,6667,125,1002,
2005-01-11_10:26,5946.80,5946.80,5946.80,5946.80,6231,93,872,
2005-01-11_10:27,5946.61,5946.61,5946.61,5946.61,3866,61,665,
2005-01-11_10:28,5948.65,5948.65,5948.65,5948.65,4619,93,832,
2005-01-11_10:29,5950.62,5950.62,5950.62,5950.62,4501,81,800,
2005-01-11_10:30,5949.76,5949.76,5949.76,5949.76,5052,87,824,
2005-01-11_10:31,5953.31,5953.31,5953.31,5953.31,4769,82,885,
2005-01-11_10:32,5948.41,5948.41,5948.41,5948.41,4075,83,813,
2005-01-11_10:33,5952.41,5952.41,5952.41,5952.41,4799,92,912,
2005-01-11_10:34,5952.19,5952.19,5952.19,5952.19,4643,87,931,
2005-01-11_10:35,5949.25,5949.25,5949.25,5949.25,6330,123,951,
2005-01-11_10:36,5947.62,5947.62,5947.62,5947.62,4762,95,831,
2005-01-11_10:37,5948.21,5948.21,5948.21,5948.21,5448,119,790,
2005-01-11_10:38,5958.10,5958.10,5958.10,5958.10,4612,99,882,
2005-01-11_10:39,5951.94,5951.94,5951.94,5951.94,4507,93,853,
2005-01-11_10:40,5953.87,5953.87,5953.87,5953.87,6028,137,1075,
2005-01-11_10:41,5958.60,5958.60,5958.60,5958.60,6359,129,1052,
2005-01-11_10:42,5956.64,5956.64,5956.64,5956.64,5662,101,792,
2005-01-11_10:43,5955.96,5955.96,5955.96,5955.96,6955,175,1061,
2005-01-11_10:44,5958.29,5958.29,5958.29,5958.29,7009,113,979,
2005-01-11_10:45,5956.47,5956.47,5956.47,5956.47,5750,117,939,
2005-01-11_10:46,5958.31,5958.31,5958.31,5958.31,5271,97,877,
2005-01-11_10:47,5955.28,5955.28,5955.28,5955.28,5974,104,934,
2005-01-11_10:48,5956.34,5956.34,5956.34,5956.34,5793,115,904,
2005-01-11_10:49,5956.56,5956.56,5956.56,5956.56,6635,109,962,
2005-01-11_10:50,5956.07,5956.07,5956.07,5956.07,5922,148,1093,
2005-01-11_10:51,5956.88,5956.88,5956.88,5956.88,7036,119,1044,
2005-01-11_10:52,5956.26,5956.26,5956.26,5956.26,6166,124,1129,
2005-01-11_10:53,5954.28,5954.28,5954.28,5954.28,6778,169,1201,
2005-01-11_10:54,5959.93,5959.93,5959.93,5959.93,6842,168,1194,
2005-01-11_10:55,5954.77,5954.77,5954.77,5954.77,8626,170,1181,
2005-01-11_10:56,5956.15,5956.15,5956.15,5956.15,7842,150,1187,
2005-01-11_10:57,5957.33,5957.33,5957.33,5957.33,6301,124,1074,
2005-01-11_10:58,5961.51,5961.51,5961.51,5961.51,10022,216,1462,
2005-01-11_10:59,5957.91,5957.91,5957.91,5957.91,9744,209,1304,
2005-01-11_11:00,5958.35,5958.35,5958.35,5958.35,7944,129,1060,
2005-01-11_11:01,5956.76,5956.76,5956.76,5956.76,6871,126,1037,
2005-01-11_11:02,5958.78,5958.78,5958.78,5958.78,7620,129,1080,
2005-01-11_11:03,5957.12,5957.12,5957.12,5957.12,5106,83,944,
2005-01-11_11:04,5960.86,5960.86,5960.86,5960.86,6645,106,1127,
2005-01-11_11:05,5961.96,5961.96,5961.96,5961.96,5676,108,937,
2005-01-11_11:06,5962.61,5962.61,5962.61,5962.61,7225,129,1143,
2005-01-11_11:07,5964.21,5964.21,5964.21,5964.21,7172,120,1037,
2005-01-11_11:08,5964.10,5964.10,5964.10,5964.10,8909,148,1199,
2005-01-11_11:09,5964.25,5964.25,5964.25,5964.25,7289,144,1471,
2005-01-11_11:10,5967.72,5967.72,5967.72,5967.72,8475,171,1520,
2005-01-11_11:11,5968.62,5968.62,5968.62,5968.62,12019,253,2079,
2005-01-11_11:12,5966.62,5966.62,5966.62,5966.62,9796,261,1495,
2005-01-11_11:13,5974.54,5974.54,5974.54,5974.54,11907,214,1778,
2005-01-11_11:14,5974.99,5974.99,5974.99,5974.99,8748,144,1491,
2005-01-11_11:15,5972.52,5972.52,5972.52,5972.52,11098,202,1538,
2005-01-11_11:16,5974.79,5974.79,5974.79,5974.79,10767,218,1761,
2005-01-11_11:17,5976.71,5976.71,5976.71,5976.71,18967,387,2066,
2005-01-11_11:18,5979.36,5979.36,5979.36,5979.36,14786,334,2282,
2005-01-11_11:19,5983.15,5983.15,5983.15,5983.15,29578,838,3780,
2005-01-11_11:20,5990.95,5990.95,5990.95,5990.95,35727,938,4402,
2005-01-11_11:21,5993.25,5993.25,5993.25,5993.25,29849,606,3815,
2005-01-11_11:22,5990.88,5990.88,5990.88,5990.88,22352,440,3025,
2005-01-11_11:23,5987.68,5987.68,5987.68,5987.68,23938,415,2875,
2005-01-11_11:24,5986.06,5986.06,5986.06,5986.06,13767,257,2163,
2005-01-11_11:25,5978.24,5978.24,5978.24,5978.24,13789,243,2031,
2005-01-11_11:26,5980.17,5980.17,5980.17,5980.17,17991,363,1881,
2005-01-11_11:27,5977.75,5977.75,5977.75,5977.75,8458,169,1488,
2005-01-11_11:28,5986.93,5986.93,5986.93,5986.93,11707,311,1662,
2005-01-11_11:29,5979.97,5979.97,5979.97,5979.97,7674,161,1338,
2005-01-11_11:30,5987.81,5987.81,5987.81,5987.81,7957,170,1373,
2005-01-11_11:31,5982.73,5982.73,5982.73,5982.73,5261,125,1005,
2005-01-11_11:32,5989.53,5989.53,5989.53,5989.53,8325,207,1352,
2005-01-11_11:33,5981.16,5981.16,5981.16,5981.16,5867,140,1095,
2005-01-11_11:34,5980.94,5980.94,5980.94,5980.94,6483,134,983,
2005-01-11_11:35,5978.77,5978.77,5978.77,5978.77,7505,149,1057,
2005-01-11_11:36,5978.51,5978.51,5978.51,5978.51,7963,164,1023,
2005-01-11_11:37,5978.21,5978.21,5978.21,5978.21,8101,173,1039,
2005-01-11_11:38,5976.95,5976.95,5976.95,5976.95,6094,111,993,
2005-01-11_11:39,5978.57,5978.57,5978.57,5978.57,6136,125,958,
2005-01-11_11:40,5974.53,5974.53,5974.53,5974.53,6978,100,983,
2005-01-11_11:41,5974.38,5974.38,5974.38,5974.38,6227,122,1021,
2005-01-11_11:42,5984.04,5984.04,5984.04,5984.04,9766,193,1256,
2005-01-11_11:43,5985.73,5985.73,5985.73,5985.73,5967,141,952,
2005-01-11_11:44,5983.88,5983.88,5983.88,5983.88,6811,146,1240,
2005-01-11_11:45,5981.51,5981.51,5981.51,5981.51,5397,100,939,
2005-01-11_11:46,5981.07,5981.07,5981.07,5981.07,5374,127,874,
2005-01-11_11:47,5981.50,5981.50,5981.50,5981.50,5986,120,897,
2005-01-11_11:48,5981.94,5981.94,5981.94,5981.94,6216,131,837,
2005-01-11_11:49,5979.95,5979.95,5979.95,5979.95,7030,164,917,
2005-01-11_11:50,5980.04,5980.04,5980.04,5980.04,5987,129,1010,
2005-01-11_11:51,5976.49,5976.49,5976.49,5976.49,5133,97,889,
2005-01-11_11:52,5980.71,5980.71,5980.71,5980.71,4993,123,838,
2005-01-11_11:53,5979.17,5979.17,5979.17,5979.17,5636,114,884,
2005-01-11_11:54,5982.46,5982.46,5982.46,5982.46,4057,92,765,
2005-01-11_11:55,5979.43,5979.43,5979.43,5979.43,4481,98,843,
2005-01-11_11:56,5981.07,5981.07,5981.07,5981.07,4740,107,767,
2005-01-11_11:57,5978.58,5978.58,5978.58,5978.58,6074,111,935,
2005-01-11_11:58,5989.29,5989.29,5989.29,5989.29,9002,199,1487,
2005-01-11_11:59,5984.65,5984.65,5984.65,5984.65,9436,233,1515,
2005-01-11_12:00,5986.26,5986.26,5986.26,5986.26,8252,173,1266,
2005-01-11_12:01,5984.36,5984.36,5984.36,5984.36,6632,137,1227,
2005-01-11_12:02,5984.79,5984.79,5984.79,5984.79,7111,116,1209,
2005-01-11_12:03,5983.46,5983.46,5983.46,5983.46,6415,119,913,
2005-01-11_12:04,5993.39,5993.39,5993.39,5993.39,6538,125,1082,
2005-01-11_12:05,5989.46,5989.46,5989.46,5989.46,9082,200,1322,
2005-01-11_12:06,5986.11,5986.11,5986.11,5986.11,5779,96,945,
2005-01-11_12:07,5990.88,5990.88,5990.88,5990.88,6258,134,1202,
2005-01-11_12:08,5984.93,5984.93,5984.93,5984.93,6848,125,1092,
2005-01-11_12:09,5983.33,5983.33,5983.33,5983.33,4965,107,871,
2005-01-11_12:10,5984.15,5984.15,5984.15,5984.15,5592,105,989,
2005-01-11_12:11,5985.97,5985.97,5985.97,5985.97,7199,139,963,
2005-01-11_12:12,5984.57,5984.57,5984.57,5984.57,5992,115,992,
2005-01-11_12:13,5980.70,5980.70,5980.70,5980.70,5807,123,984,
2005-01-11_12:14,5980.91,5980.91,5980.91,5980.91,5606,110,813,
2005-01-11_12:15,5991.40,5991.40,5991.40,5991.40,4970,97,911,
2005-01-11_12:16,5987.87,5987.87,5987.87,5987.87,4810,102,848,
2005-01-11_12:17,5989.94,5989.94,5989.94,5989.94,6335,137,1041,
2005-01-11_12:18,5983.17,5983.17,5983.17,5983.17,5964,110,925,
2005-01-11_12:19,5986.46,5986.46,5986.46,5986.46,4859,98,934,
2005-01-11_12:20,5984.58,5984.58,5984.58,5984.58,4132,91,850,
2005-01-11_12:21,5983.04,5983.04,5983.04,5983.04,5020,130,880,
2005-01-11_12:22,5982.21,5982.21,5982.21,5982.21,3685,116,835,
2005-01-11_12:23,5978.46,5978.46,5978.46,5978.46,4930,100,965,
2005-01-11_12:24,5988.85,5988.85,5988.85,5988.85,5359,102,1080,
2005-01-11_12:25,5988.18,5988.18,5988.18,5988.18,5095,111,1053,
2005-01-11_12:26,5987.33,5987.33,5987.33,5987.33,6069,134,1052,
2005-01-11_12:27,5988.34,5988.34,5988.34,5988.34,5978,129,1018,
2005-01-11_12:28,5987.76,5987.76,5987.76,5987.76,5642,118,1040,
2005-01-11_12:29,5988.81,5988.81,5988.81,5988.81,5897,127,1151,
2005-01-11_12:30,5989.38,5989.38,5989.38,5989.38,5945,129,1057,
2005-01-11_12:31,5988.59,5988.59,5988.59,5988.59,5884,117,1134,
2005-01-11_12:32,5986.14,5986.14,5986.14,5986.14,5916,159,1010,
2005-01-11_12:33,5983.82,5983.82,5983.82,5983.82,7629,216,1136,
2005-01-11_12:34,5981.20,5981.20,5981.20,5981.20,8349,167,1277,
2005-01-11_12:35,5981.60,5981.60,5981.60,5981.60,6061,158,1019,
2005-01-11_12:36,5982.30,5982.30,5982.30,5982.30,6634,144,1104,
2005-01-11_12:37,5980.30,5980.30,5980.30,5980.30,7654,136,1136,
2005-01-11_12:38,5978.99,5978.99,5978.99,5978.99,6950,159,1127,
2005-01-11_12:39,5977.42,5977.42,5977.42,5977.42,5834,128,999,
2005-01-11_12:40,5980.78,5980.78,5980.78,5980.78,6097,119,1012,
2005-01-11_12:41,5977.78,5977.78,5977.78,5977.78,5619,111,1051,
2005-01-11_12:42,5977.36,5977.36,5977.36,5977.36,3999,80,841,
2005-01-11_12:43,5981.07,5981.07,5981.07,5981.07,5090,133,988,
2005-01-11_12:44,5977.42,5977.42,5977.42,5977.42,6156,159,950,
2005-01-11_12:45,5979.20,5979.20,5979.20,5979.20,5218,114,1047,
2005-01-11_12:46,5979.50,5979.50,5979.50,5979.50,5109,111,946,
2005-01-11_12:47,5980.50,5980.50,5980.50,5980.50,4751,95,860,
2005-01-11_12:48,5978.54,5978.54,5978.54,5978.54,6521,142,1061,
2005-01-11_12:49,5979.07,5979.07,5979.07,5979.07,5182,144,901,
2005-01-11_12:50,5982.14,5982.14,5982.14,5982.14,4897,104,948,
2005-01-11_12:51,5977.96,5977.96,5977.96,5977.96,6494,116,1044,
2005-01-11_12:52,5979.46,5979.46,5979.46,5979.46,5625,121,1078,
2005-01-11_12:53,5983.21,5983.21,5983.21,5983.21,5586,126,998,
2005-01-11_12:54,5978.53,5978.53,5978.53,5978.53,6134,146,1155,
2005-01-11_12:55,5976.27,5976.27,5976.27,5976.27,5752,101,1061,
2005-01-11_12:56,5979.27,5979.27,5979.27,5979.27,5482,118,1107,
2005-01-11_12:57,5979.94,5979.94,5979.94,5979.94,5400,98,1047,
2005-01-11_12:58,5979.68,5979.68,5979.68,5979.68,6926,128,1071,
2005-01-11_12:59,5978.30,5978.30,5978.30,5978.30,17736,360,2269,
2005-01-11_13:00,5976.22,5976.22,5976.22,5976.22,8290,190,1322,
2005-01-11_13:01,5976.78,5976.78,5976.78,5976.78,8240,189,1539,
2005-01-11_13:02,5971.98,5971.98,5971.98,5971.98,7278,166,1324,
2005-01-11_13:03,5969.40,5969.40,5969.40,5969.40,8218,163,1553,
2005-01-11_13:04,5969.14,5969.14,5969.14,5969.14,9200,203,1508,
2005-01-11_13:05,5975.76,5975.76,5975.76,5975.76,10480,197,1646,
2005-01-11_13:06,5969.89,5969.89,5969.89,5969.89,9558,171,1542,
2005-01-11_13:07,5974.88,5974.88,5974.88,5974.88,8424,156,1466,
2005-01-11_13:08,5969.41,5969.41,5969.41,5969.41,7423,123,1274,
2005-01-11_13:09,5970.49,5970.49,5970.49,5970.49,8086,167,1315,
2005-01-11_13:10,5970.20,5970.20,5970.20,5970.20,9280,170,1312,
2005-01-11_13:11,5974.50,5974.50,5974.50,5974.50,7483,177,1218,
2005-01-11_13:12,5976.45,5976.45,5976.45,5976.45,9278,205,1268,
2005-01-11_13:13,5975.40,5975.40,5975.40,5975.40,9361,217,1552,
2005-01-11_13:14,5975.26,5975.26,5975.26,5975.26,9243,201,1502,
2005-01-11_13:15,5978.52,5978.52,5978.52,5978.52,7754,181,1498,
2005-01-11_13:16,5981.08,5981.08,5981.08,5981.08,8227,196,1559,
2005-01-11_13:17,5978.41,5978.41,5978.41,5978.41,8933,169,1489,
2005-01-11_13:18,5979.66,5979.66,5979.66,5979.66,7491,161,1469,
2005-01-11_13:19,5977.08,5977.08,5977.08,5977.08,9686,206,1647,
2005-01-11_13:20,5980.31,5980.31,5980.31,5980.31,10970,229,1774,
2005-01-11_13:21,5975.08,5975.08,5975.08,5975.08,10663,220,1705,
2005-01-11_13:22,5979.19,5979.19,5979.19,5979.19,13211,374,2392,
2005-01-11_13:23,5978.73,5978.73,5978.73,5978.73,12286,237,2025,
2005-01-11_13:24,5978.06,5978.06,5978.06,5978.06,14162,262,2441,
2005-01-11_13:25,5983.21,5983.21,5983.21,5983.21,16206,317,2786,
2005-01-11_13:26,5983.21,5983.21,5983.21,5983.21,0,0,0,
2005-01-11_13:27,5983.21,5983.21,5983.21,5983.21,0,0,0,
2005-01-11_13:28,5983.21,5983.21,5983.21,5983.21,0,0,0,
2005-01-11_13:29,5983.21,5983.21,5983.21,5983.21,0,0,0,
2005-01-11_13:30,5975.66,5975.66,5975.66,5975.66,146058,3004,22641,
2005-01-12_09:01,5957.90,5957.90,5957.90,5957.90,172088,1170,11263,
2005-01-12_09:02,5952.70,5952.70,5952.70,5952.70,16153,344,2885,
2005-01-12_09:03,5953.27,5953.27,5953.27,5953.27,17103,339,2985,
2005-01-12_09:04,5952.73,5952.73,5952.73,5952.73,14590,281,2649,
2005-01-12_09:05,5952.70,5952.70,5952.70,5952.70,14829,274,2531,
2005-01-12_09:06,5957.71,5957.71,5957.71,5957.71,14392,233,2554,
2005-01-12_09:07,5959.75,5959.75,5959.75,5959.75,14863,264,2481,
2005-01-12_09:08,5959.91,5959.91,5959.91,5959.91,14300,250,2513,
2005-01-12_09:09,5959.15,5959.15,5959.15,5959.15,22765,256,3457,
2005-01-12_09:10,5960.65,5960.65,5960.65,5960.65,46161,333,4869,
2005-01-12_09:11,5962.32,5962.32,5962.32,5962.32,18326,257,2405,
2005-01-12_09:12,5963.69,5963.69,5963.69,5963.69,14732,259,2527,
2005-01-12_09:13,5966.57,5966.57,5966.57,5966.57,19438,327,3047,
2005-01-12_09:14,5967.63,5967.63,5967.63,5967.63,18729,337,2762,
2005-01-12_09:15,5967.46,5967.46,5967.46,5967.46,21330,385,2978,
2005-01-12_09:16,5969.20,5969.20,5969.20,5969.20,18714,321,2827,
2005-01-12_09:17,5967.28,5967.28,5967.28,5967.28,14508,235,2371,
2005-01-12_09:18,5969.21,5969.21,5969.21,5969.21,12732,186,2042,
2005-01-12_09:19,5967.51,5967.51,5967.51,5967.51,11375,182,1835,
2005-01-12_09:20,5968.36,5968.36,5968.36,5968.36,10126,156,1665,
2005-01-12_09:21,5968.33,5968.33,5968.33,5968.33,8814,156,1685,
2005-01-12_09:22,5967.28,5967.28,5967.28,5967.28,11007,214,1637,
2005-01-12_09:23,5967.36,5967.36,5967.36,5967.36,11626,245,1820,
2005-01-12_09:24,5967.84,5967.84,5967.84,5967.84,9723,185,1660,
2005-01-12_09:25,5967.68,5967.68,5967.68,5967.68,13674,254,2228,
2005-01-12_09:26,5968.84,5968.84,5968.84,5968.84,16082,329,2527,
2005-01-12_09:27,5972.35,5972.35,5972.35,5972.35,18534,348,2811,
2005-01-12_09:28,5971.22,5971.22,5971.22,5971.22,20045,374,2835,
2005-01-12_09:29,5972.72,5972.72,5972.72,5972.72,14519,243,2458,
2005-01-12_09:30,5972.04,5972.04,5972.04,5972.04,11643,235,2024,
2005-01-12_09:31,5969.46,5969.46,5969.46,5969.46,9400,176,1644,
2005-01-12_09:32,5978.41,5978.41,5978.41,5978.41,11382,197,1663,
2005-01-12_09:33,5974.50,5974.50,5974.50,5974.50,8733,161,1584,
2005-01-12_09:34,5975.23,5975.23,5975.23,5975.23,8688,155,1493,
2005-01-12_09:35,5976.03,5976.03,5976.03,5976.03,7215,137,1407,
2005-01-12_09:36,5972.54,5972.54,5972.54,5972.54,11990,166,1625,
2005-01-12_09:37,5970.69,5970.69,5970.69,5970.69,8517,137,1371,
2005-01-12_09:38,5972.27,5972.27,5972.27,5972.27,7895,121,1177,
2005-01-12_09:39,5971.64,5971.64,5971.64,5971.64,8498,138,1312,
2005-01-12_09:40,5969.93,5969.93,5969.93,5969.93,9917,208,1376,
2005-01-12_09:41,5971.54,5971.54,5971.54,5971.54,11095,180,1448,
2005-01-12_09:42,5967.91,5967.91,5967.91,5967.91,9818,192,1478,
2005-01-12_09:43,5968.67,5968.67,5968.67,5968.67,11093,273,1555,
2005-01-12_09:44,5969.05,5969.05,5969.05,5969.05,9034,170,1545,
2005-01-12_09:45,5967.45,5967.45,5967.45,5967.45,9977,180,1517,
2005-01-12_09:46,5965.16,5965.16,5965.16,5965.16,9218,147,1506,
2005-01-12_09:47,5965.87,5965.87,5965.87,5965.87,8503,160,1432,
2005-01-12_09:48,5963.41,5963.41,5963.41,5963.41,9742,178,1444,
2005-01-12_09:49,5964.19,5964.19,5964.19,5964.19,11370,232,1806,
2005-01-12_09:50,5960.92,5960.92,5960.92,5960.92,12886,256,1914,
2005-01-12_09:51,5955.91,5955.91,5955.91,5955.91,9566,188,1778,
2005-01-12_09:52,5956.78,5956.78,5956.78,5956.78,11779,198,1931,
2005-01-12_09:53,5955.52,5955.52,5955.52,5955.52,12451,229,2020,
2005-01-12_09:54,5953.83,5953.83,5953.83,5953.83,11330,207,1865,
2005-01-12_09:55,5952.59,5952.59,5952.59,5952.59,13946,241,2033,
2005-01-12_09:56,5952.50,5952.50,5952.50,5952.50,12980,227,1924,
2005-01-12_09:57,5952.58,5952.58,5952.58,5952.58,12079,225,1984,
2005-01-12_09:58,5952.00,5952.00,5952.00,5952.00,13554,221,1952,
2005-01-12_09:59,5950.77,5950.77,5950.77,5950.77,13908,266,1658,
2005-01-12_10:00,5952.56,5952.56,5952.56,5952.56,9305,152,1461,
2005-01-12_10:01,5952.89,5952.89,5952.89,5952.89,8748,145,1279,
2005-01-12_10:02,5952.83,5952.83,5952.83,5952.83,7479,131,1169,
2005-01-12_10:03,5952.03,5952.03,5952.03,5952.03,8925,148,1191,
2005-01-12_10:04,5941.97,5941.97,5941.97,5941.97,8801,135,1158,
2005-01-12_10:05,5947.92,5947.92,5947.92,5947.92,7146,126,1159,
2005-01-12_10:06,5948.03,5948.03,5948.03,5948.03,9890,216,1320,
2005-01-12_10:07,5945.54,5945.54,5945.54,5945.54,10389,147,1273,
2005-01-12_10:08,5945.79,5945.79,5945.79,5945.79,12028,233,1767,
2005-01-12_10:09,5934.69,5934.69,5934.69,5934.69,15636,344,2223,
2005-01-12_10:10,5936.90,5936.90,5936.90,5936.90,15374,333,2357,
2005-01-12_10:11,5932.91,5932.91,5932.91,5932.91,17446,356,2609,
2005-01-12_10:12,5929.19,5929.19,5929.19,5929.19,17068,331,2385,
2005-01-12_10:13,5925.83,5925.83,5925.83,5925.83,18610,330,2554,
2005-01-12_10:14,5923.46,5923.46,5923.46,5923.46,16583,349,2720,
2005-01-12_10:15,5927.22,5927.22,5927.22,5927.22,18946,355,2650,
2005-01-12_10:16,5923.54,5923.54,5923.54,5923.54,14524,305,2494,
2005-01-12_10:17,5927.45,5927.45,5927.45,5927.45,12235,263,2082,
2005-01-12_10:18,5930.74,5930.74,5930.74,5930.74,11625,232,2023,
2005-01-12_10:19,5932.26,5932.26,5932.26,5932.26,9868,206,1645,
2005-01-12_10:20,5935.22,5935.22,5935.22,5935.22,7924,141,1364,
2005-01-12_10:21,5936.43,5936.43,5936.43,5936.43,7735,154,1378,
2005-01-12_10:22,5935.06,5935.06,5935.06,5935.06,8324,146,1405,
2005-01-12_10:23,5931.17,5931.17,5931.17,5931.17,7236,137,1241,
2005-01-12_10:24,5931.35,5931.35,5931.35,5931.35,8104,135,1209,
2005-01-12_10:25,5924.13,5924.13,5924.13,5924.13,7294,141,1297,
2005-01-12_10:26,5932.20,5932.20,5932.20,5932.20,6953,160,1239,
2005-01-12_10:27,5924.49,5924.49,5924.49,5924.49,8011,166,1433,
2005-01-12_10:28,5927.52,5927.52,5927.52,5927.52,5381,98,1007,
2005-01-12_10:29,5923.98,5923.98,5923.98,5923.98,7201,130,1143,
2005-01-12_10:30,5927.99,5927.99,5927.99,5927.99,6218,106,1027,
2005-01-12_10:31,5930.25,5930.25,5930.25,5930.25,4391,89,790,
2005-01-12_10:32,5929.89,5929.89,5929.89,5929.89,5405,90,888,
2005-01-12_10:33,5929.36,5929.36,5929.36,5929.36,6017,94,919,
2005-01-12_10:34,5932.52,5932.52,5932.52,5932.52,6158,125,963,
2005-01-12_10:35,5935.07,5935.07,5935.07,5935.07,4771,75,930,
2005-01-12_10:36,5932.72,5932.72,5932.72,5932.72,8089,125,1256,
2005-01-12_10:37,5933.59,5933.59,5933.59,5933.59,6521,115,1099,
2005-01-12_10:38,5934.14,5934.14,5934.14,5934.14,5707,108,944,
2005-01-12_10:39,5934.75,5934.75,5934.75,5934.75,7167,122,1207,
2005-01-12_10:40,5933.52,5933.52,5933.52,5933.52,8063,129,1117,
2005-01-12_10:41,5932.07,5932.07,5932.07,5932.07,6853,146,995,
2005-01-12_10:42,5934.89,5934.89,5934.89,5934.89,6790,132,1127,
2005-01-12_10:43,5935.26,5935.26,5935.26,5935.26,6274,94,957,
2005-01-12_10:44,5939.07,5939.07,5939.07,5939.07,5305,87,906,
2005-01-12_10:45,5940.31,5940.31,5940.31,5940.31,5230,88,865,
2005-01-12_10:46,5941.46,5941.46,5941.46,5941.46,5971,137,958,
2005-01-12_10:47,5940.62,5940.62,5940.62,5940.62,7068,110,922,
2005-01-12_10:48,5941.77,5941.77,5941.77,5941.77,6439,113,887,
2005-01-12_10:49,5942.84,5942.84,5942.84,5942.84,5875,106,910,
2005-01-12_10:50,5937.89,5937.89,5937.89,5937.89,5252,100,838,
2005-01-12_10:51,5941.33,5941.33,5941.33,5941.33,6323,99,784,
2005-01-12_10:52,5941.57,5941.57,5941.57,5941.57,4562,74,790,
2005-01-12_10:53,5939.36,5939.36,5939.36,5939.36,4098,66,713,
2005-01-12_10:54,5940.10,5940.10,5940.10,5940.10,3883,68,628,
2005-01-12_10:55,5938.89,5938.89,5938.89,5938.89,4050,76,678,
2005-01-12_10:56,5933.34,5933.34,5933.34,5933.34,4649,113,818,
2005-01-12_10:57,5930.47,5930.47,5930.47,5930.47,5038,107,882,
2005-01-12_10:58,5928.19,5928.19,5928.19,5928.19,6092,138,951,
2005-01-12_10:59,5929.47,5929.47,5929.47,5929.47,4953,90,1005,
2005-01-12_11:00,5926.84,5926.84,5926.84,5926.84,7375,198,1244,
2005-01-12_11:01,5924.35,5924.35,5924.35,5924.35,7006,139,1305,
2005-01-12_11:02,5929.41,5929.41,5929.41,5929.41,6728,117,1116,
2005-01-12_11:03,5931.25,5931.25,5931.25,5931.25,7579,129,1310,
2005-01-12_11:04,5932.10,5932.10,5932.10,5932.10,3928,67,797,
2005-01-12_11:05,5929.55,5929.55,5929.55,5929.55,4053,59,774,
2005-01-12_11:06,5932.10,5932.10,5932.10,5932.10,4819,77,806,
2005-01-12_11:07,5930.89,5930.89,5930.89,5930.89,4259,64,763,
2005-01-12_11:08,5933.59,5933.59,5933.59,5933.59,3127,51,687,
2005-01-12_11:09,5934.76,5934.76,5934.76,5934.76,4608,101,842,
2005-01-12_11:10,5933.06,5933.06,5933.06,5933.06,3910,76,649,
2005-01-12_11:11,5933.79,5933.79,5933.79,5933.79,3470,69,709,
2005-01-12_11:12,5933.89,5933.89,5933.89,5933.89,3377,64,603,
2005-01-12_11:13,5927.98,5927.98,5927.98,5927.98,4059,77,799,
2005-01-12_11:14,5930.70,5930.70,5930.70,5930.70,3776,67,722,
2005-01-12_11:15,5927.02,5927.02,5927.02,5927.02,4113,73,891,
2005-01-12_11:16,5929.04,5929.04,5929.04,5929.04,4955,80,907,
2005-01-12_11:17,5929.75,5929.75,5929.75,5929.75,4247,81,908,
2005-01-12_11:18,5929.82,5929.82,5929.82,5929.82,7203,153,1063,
2005-01-12_11:19,5931.88,5931.88,5931.88,5931.88,4323,72,808,
2005-01-12_11:20,5929.60,5929.60,5929.60,5929.60,5300,122,1000,
2005-01-12_11:21,5929.27,5929.27,5929.27,5929.27,5531,97,974,
2005-01-12_11:22,5932.06,5932.06,5932.06,5932.06,5142,83,884,
2005-01-12_11:23,5929.93,5929.93,5929.93,5929.93,4163,71,756,
2005-01-12_11:24,5932.98,5932.98,5932.98,5932.98,6100,111,788,
2005-01-12_11:25,5933.34,5933.34,5933.34,5933.34,7384,122,1076,
2005-01-12_11:26,5935.46,5935.46,5935.46,5935.46,4141,63,662,
2005-01-12_11:27,5936.04,5936.04,5936.04,5936.04,4903,78,759,
2005-01-12_11:28,5937.48,5937.48,5937.48,5937.48,5674,83,901,
2005-01-12_11:29,5933.30,5933.30,5933.30,5933.30,5115,87,711,
2005-01-12_11:30,5933.46,5933.46,5933.46,5933.46,4690,84,847,
2005-01-12_11:31,5932.93,5932.93,5932.93,5932.93,5396,75,758,
2005-01-12_11:32,5931.26,5931.26,5931.26,5931.26,3949,62,765,
2005-01-12_11:33,5934.16,5934.16,5934.16,5934.16,4869,98,757,
2005-01-12_11:34,5931.43,5931.43,5931.43,5931.43,4656,93,814,
2005-01-12_11:35,5935.52,5935.52,5935.52,5935.52,4465,88,751,
2005-01-12_11:36,5931.76,5931.76,5931.76,5931.76,4346,64,713,
2005-01-12_11:37,5935.56,5935.56,5935.56,5935.56,4514,79,577,
2005-01-12_11:38,5932.70,5932.70,5932.70,5932.70,4147,82,720,
2005-01-12_11:39,5933.36,5933.36,5933.36,5933.36,4400,90,688,
2005-01-12_11:40,5934.48,5934.48,5934.48,5934.48,6004,115,971,
2005-01-12_11:41,5928.48,5928.48,5928.48,5928.48,7474,164,1295,
2005-01-12_11:42,5928.94,5928.94,5928.94,5928.94,7009,145,1307,
2005-01-12_11:43,5926.17,5926.17,5926.17,5926.17,7344,133,1202,
2005-01-12_11:44,5921.35,5921.35,5921.35,5921.35,9440,195,1721,
2005-01-12_11:45,5914.22,5914.22,5914.22,5914.22,11934,273,2067,
2005-01-12_11:46,5923.32,5923.32,5923.32,5923.32,13466,341,2378,
2005-01-12_11:47,5912.71,5912.71,5912.71,5912.71,20738,388,3304,
2005-01-12_11:48,5916.86,5916.86,5916.86,5916.86,13557,233,2024,
2005-01-12_11:49,5913.53,5913.53,5913.53,5913.53,12476,224,1974,
2005-01-12_11:50,5914.80,5914.80,5914.80,5914.80,10086,177,1531,
2005-01-12_11:51,5913.15,5913.15,5913.15,5913.15,8267,186,1513,
2005-01-12_11:52,5915.56,5915.56,5915.56,5915.56,6672,106,1114,
2005-01-12_11:53,5914.83,5914.83,5914.83,5914.83,8374,164,1414,
2005-01-12_11:54,5917.28,5917.28,5917.28,5917.28,6039,127,1108,
2005-01-12_11:55,5913.95,5913.95,5913.95,5913.95,6547,113,1184,
2005-01-12_11:56,5915.91,5915.91,5915.91,5915.91,6626,127,1040,
2005-01-12_11:57,5920.92,5920.92,5920.92,5920.92,6578,138,1121,
2005-01-12_11:58,5920.71,5920.71,5920.71,5920.71,6904,136,1101,
2005-01-12_11:59,5920.77,5920.77,5920.77,5920.77,6693,154,884,
2005-01-12_12:00,5919.68,5919.68,5919.68,5919.68,5630,87,875,
2005-01-12_12:01,5920.28,5920.28,5920.28,5920.28,4323,86,779,
2005-01-12_12:02,5920.47,5920.47,5920.47,5920.47,5560,100,908,
2005-01-12_12:03,5916.78,5916.78,5916.78,5916.78,4751,73,737,
2005-01-12_12:04,5918.46,5918.46,5918.46,5918.46,5651,118,832,
2005-01-12_12:05,5921.52,5921.52,5921.52,5921.52,5119,126,838,
2005-01-12_12:06,5920.37,5920.37,5920.37,5920.37,3908,71,692,
2005-01-12_12:07,5921.26,5921.26,5921.26,5921.26,4221,94,709,
2005-01-12_12:08,5920.72,5920.72,5920.72,5920.72,4290,87,805,
2005-01-12_12:09,5922.85,5922.85,5922.85,5922.85,5785,106,713,
2005-01-12_12:10,5921.52,5921.52,5921.52,5921.52,5644,100,814,
2005-01-12_12:11,5920.09,5920.09,5920.09,5920.09,4666,104,845,
2005-01-12_12:12,5919.92,5919.92,5919.92,5919.92,3767,62,722,
2005-01-12_12:13,5915.78,5915.78,5915.78,5915.78,6201,105,879,
2005-01-12_12:14,5918.38,5918.38,5918.38,5918.38,4744,93,835,
2005-01-12_12:15,5918.86,5918.86,5918.86,5918.86,4415,89,733,
2005-01-12_12:16,5919.82,5919.82,5919.82,5919.82,5981,108,1004,
2005-01-12_12:17,5915.04,5915.04,5915.04,5915.04,4732,87,806,
2005-01-12_12:18,5916.61,5916.61,5916.61,5916.61,5536,97,794,
2005-01-12_12:19,5917.17,5917.17,5917.17,5917.17,6531,106,1010,
2005-01-12_12:20,5918.76,5918.76,5918.76,5918.76,5566,109,982,
2005-01-12_12:21,5916.20,5916.20,5916.20,5916.20,5973,116,914,
2005-01-12_12:22,5918.82,5918.82,5918.82,5918.82,7741,157,1280,
2005-01-12_12:23,5916.51,5916.51,5916.51,5916.51,8225,155,1392,
2005-01-12_12:24,5915.36,5915.36,5915.36,5915.36,7641,135,1127,
2005-01-12_12:25,5912.01,5912.01,5912.01,5912.01,7572,148,1154,
2005-01-12_12:26,5911.46,5911.46,5911.46,5911.46,9768,167,1401,
2005-01-12_12:27,5910.99,5910.99,5910.99,5910.99,10429,172,1494,
2005-01-12_12:28,5912.16,5912.16,5912.16,5912.16,7940,171,1352,
2005-01-12_12:29,5912.49,5912.49,5912.49,5912.49,9667,165,1485,
2005-01-12_12:30,5906.24,5906.24,5906.24,5906.24,9180,159,1444,
2005-01-12_12:31,5908.53,5908.53,5908.53,5908.53,10942,197,1807,
2005-01-12_12:32,5902.79,5902.79,5902.79,5902.79,12839,247,2223,
2005-01-12_12:33,5900.48,5900.48,5900.48,5900.48,17648,357,3055,
2005-01-12_12:34,5899.55,5899.55,5899.55,5899.55,15343,308,2663,
2005-01-12_12:35,5899.40,5899.40,5899.40,5899.40,15495,280,2330,
2005-01-12_12:36,5899.55,5899.55,5899.55,5899.55,16128,297,2746,
2005-01-12_12:37,5901.03,5901.03,5901.03,5901.03,18968,345,3166,
2005-01-12_12:38,5894.87,5894.87,5894.87,5894.87,19703,344,3178,
2005-01-12_12:39,5895.53,5895.53,5895.53,5895.53,16189,262,2435,
2005-01-12_12:40,5891.62,5891.62,5891.62,5891.62,17054,297,2782,
2005-01-12_12:41,5894.08,5894.08,5894.08,5894.08,16086,277,2505,
2005-01-12_12:42,5897.88,5897.88,5897.88,5897.88,13694,238,2312,
2005-01-12_12:43,5892.14,5892.14,5892.14,5892.14,13433,235,2242,
2005-01-12_12:44,5893.99,5893.99,5893.99,5893.99,11683,186,1818,
2005-01-12_12:45,5896.57,5896.57,5896.57,5896.57,11398,196,1949,
2005-01-12_12:46,5898.47,5898.47,5898.47,5898.47,10730,219,1734,
2005-01-12_12:47,5898.90,5898.90,5898.90,5898.90,12344,194,1744,
2005-01-12_12:48,5896.85,5896.85,5896.85,5896.85,8364,150,1556,
2005-01-12_12:49,5895.83,5895.83,5895.83,5895.83,8244,131,1340,
2005-01-12_12:50,5892.73,5892.73,5892.73,5892.73,7679,118,1319,
2005-01-12_12:51,5896.56,5896.56,5896.56,5896.56,8368,161,1471,
2005-01-12_12:52,5895.02,5895.02,5895.02,5895.02,8808,169,1692,
2005-01-12_12:53,5900.47,5900.47,5900.47,5900.47,9310,152,1262,
2005-01-12_12:54,5900.98,5900.98,5900.98,5900.98,7120,128,1374,
2005-01-12_12:55,5900.38,5900.38,5900.38,5900.38,6637,117,1305,
2005-01-12_12:56,5900.19,5900.19,5900.19,5900.19,5963,102,1082,
2005-01-12_12:57,5897.77,5897.77,5897.77,5897.77,6363,123,1210,
2005-01-12_12:58,5901.05,5901.05,5901.05,5901.05,8026,169,1336,
2005-01-12_12:59,5901.36,5901.36,5901.36,5901.36,6201,111,1091,
2005-01-12_13:00,5902.68,5902.68,5902.68,5902.68,5534,105,1089,
2005-01-12_13:01,5901.46,5901.46,5901.46,5901.46,8453,170,1247,
2005-01-12_13:02,5903.60,5903.60,5903.60,5903.60,7513,137,1298,
2005-01-12_13:03,5903.74,5903.74,5903.74,5903.74,6710,143,1279,
2005-01-12_13:04,5898.99,5898.99,5898.99,5898.99,7637,152,1302,
2005-01-12_13:05,5903.95,5903.95,5903.95,5903.95,8728,156,1489,
2005-01-12_13:06,5901.30,5901.30,5901.30,5901.30,12419,318,1864,
2005-01-12_13:07,5903.40,5903.40,5903.40,5903.40,10158,255,1677,
2005-01-12_13:08,5897.07,5897.07,5897.07,5897.07,12026,268,1936,
2005-01-12_13:09,5897.76,5897.76,5897.76,5897.76,10852,197,1773,
2005-01-12_13:10,5899.49,5899.49,5899.49,5899.49,9391,168,1646,
2005-01-12_13:11,5901.01,5901.01,5901.01,5901.01,8805,154,1555,
2005-01-12_13:12,5895.27,5895.27,5895.27,5895.27,10006,176,1809,
2005-01-12_13:13,5892.79,5892.79,5892.79,5892.79,13788,295,2309,
2005-01-12_13:14,5891.23,5891.23,5891.23,5891.23,15064,292,2658,
2005-01-12_13:15,5889.55,5889.55,5889.55,5889.55,15985,315,2816,
2005-01-12_13:16,5884.17,5884.17,5884.17,5884.17,20855,446,3813,
2005-01-12_13:17,5882.05,5882.05,5882.05,5882.05,25431,595,4128,
2005-01-12_13:18,5879.60,5879.60,5879.60,5879.60,23542,521,4346,
2005-01-12_13:19,5879.16,5879.16,5879.16,5879.16,22051,431,3715,
2005-01-12_13:20,5878.39,5878.39,5878.39,5878.39,26082,585,4480,
2005-01-12_13:21,5884.29,5884.29,5884.29,5884.29,20023,393,3561,
2005-01-12_13:22,5879.95,5879.95,5879.95,5879.95,19820,416,3776,
2005-01-12_13:23,5883.71,5883.71,5883.71,5883.71,18281,387,3230,
2005-01-12_13:24,5882.95,5882.95,5882.95,5882.95,21111,393,3476,
2005-01-12_13:25,5880.54,5880.54,5880.54,5880.54,19279,388,3289,
2005-01-12_13:26,5880.54,5880.54,5880.54,5880.54,0,0,0,
2005-01-12_13:27,5880.54,5880.54,5880.54,5880.54,0,0,0,
2005-01-12_13:28,5880.54,5880.54,5880.54,5880.54,0,0,0,
2005-01-12_13:29,5880.54,5880.54,5880.54,5880.54,0,0,0,
2005-01-12_13:30,5879.08,5879.08,5879.08,5879.08,148420,2950,23578,
2005-01-13_09:01,5899.76,5899.76,5899.76,5899.76,65894,1133,10432,
2005-01-13_09:02,5909.76,5909.76,5909.76,5909.76,22086,414,3645,
2005-01-13_09:03,5912.83,5912.83,5912.83,5912.83,26436,450,4072,
2005-01-13_09:04,5918.65,5918.65,5918.65,5918.65,26430,540,4111,
2005-01-13_09:05,5921.93,5921.93,5921.93,5921.93,22132,410,3824,
2005-01-13_09:06,5921.23,5921.23,5921.23,5921.23,28117,548,4464,
2005-01-13_09:07,5917.41,5917.41,5917.41,5917.41,25301,512,3970,
2005-01-13_09:08,5911.98,5911.98,5911.98,5911.98,23533,472,4149,
2005-01-13_09:09,5905.04,5905.04,5905.04,5905.04,22315,434,3818,
2005-01-13_09:10,5901.69,5901.69,5901.69,5901.69,19331,308,3196,
2005-01-13_09:11,5902.81,5902.81,5902.81,5902.81,20295,359,3265,
2005-01-13_09:12,5900.17,5900.17,5900.17,5900.17,23155,378,3355,
2005-01-13_09:13,5897.11,5897.11,5897.11,5897.11,19310,346,3035,
2005-01-13_09:14,5899.65,5899.65,5899.65,5899.65,20403,368,3149,
2005-01-13_09:15,5897.47,5897.47,5897.47,5897.47,15379,265,2668,
2005-01-13_09:16,5896.69,5896.69,5896.69,5896.69,17396,326,2858,
2005-01-13_09:17,5896.81,5896.81,5896.81,5896.81,14695,284,2496,
2005-01-13_09:18,5890.14,5890.14,5890.14,5890.14,16408,283,2727,
2005-01-13_09:19,5886.96,5886.96,5886.96,5886.96,20462,404,3087,
2005-01-13_09:20,5886.99,5886.99,5886.99,5886.99,17308,316,2584,
2005-01-13_09:21,5887.70,5887.70,5887.70,5887.70,15590,233,2461,
2005-01-13_09:22,5889.86,5889.86,5889.86,5889.86,15574,234,2355,
2005-01-13_09:23,5891.99,5891.99,5891.99,5891.99,14168,228,2066,
2005-01-13_09:24,5891.80,5891.80,5891.80,5891.80,13347,222,1979,
2005-01-13_09:25,5893.58,5893.58,5893.58,5893.58,14078,253,2143,
2005-01-13_09:26,5895.54,5895.54,5895.54,5895.54,14348,258,2275,
2005-01-13_09:27,5897.96,5897.96,5897.96,5897.96,13656,253,2119,
2005-01-13_09:28,5898.87,5898.87,5898.87,5898.87,13612,245,2321,
2005-01-13_09:29,5901.82,5901.82,5901.82,5901.82,15455,258,2524,
2005-01-13_09:30,5900.86,5900.86,5900.86,5900.86,14045,276,2279,
2005-01-13_09:31,5907.46,5907.46,5907.46,5907.46,14140,289,2213,
2005-01-13_09:32,5905.83,5905.83,5905.83,5905.83,14719,274,2341,
2005-01-13_09:33,5899.70,5899.70,5899.70,5899.70,14661,267,2256,
2005-01-13_09:34,5897.69,5897.69,5897.69,5897.69,17817,361,2877,
2005-01-13_09:35,5892.66,5892.66,5892.66,5892.66,14796,290,2357,
2005-01-13_09:36,5894.99,5894.99,5894.99,5894.99,12631,253,2087,
2005-01-13_09:37,5896.73,5896.73,5896.73,5896.73,11858,175,1803,
2005-01-13_09:38,5895.77,5895.77,5895.77,5895.77,11035,164,1509,
2005-01-13_09:39,5896.25,5896.25,5896.25,5896.25,12533,174,1539,
2005-01-13_09:40,5895.39,5895.39,5895.39,5895.39,8019,120,1266,
2005-01-13_09:41,5897.43,5897.43,5897.43,5897.43,9801,142,1647,
2005-01-13_09:42,5892.31,5892.31,5892.31,5892.31,9709,144,1469,
2005-01-13_09:43,5896.03,5896.03,5896.03,5896.03,7978,143,1293,
2005-01-13_09:44,5895.88,5895.88,5895.88,5895.88,8625,144,1340,
2005-01-13_09:45,5897.57,5897.57,5897.57,5897.57,7393,124,1266,
2005-01-13_09:46,5896.26,5896.26,5896.26,5896.26,7571,116,1188,
2005-01-13_09:47,5898.74,5898.74,5898.74,5898.74,8987,164,1337,
2005-01-13_09:48,5894.42,5894.42,5894.42,5894.42,9518,204,1549,
2005-01-13_09:49,5898.49,5898.49,5898.49,5898.49,10727,216,1653,
2005-01-13_09:50,5897.96,5897.96,5897.96,5897.96,10245,176,1600,
2005-01-13_09:51,5898.97,5898.97,5898.97,5898.97,13611,226,1977,
2005-01-13_09:52,5898.53,5898.53,5898.53,5898.53,12322,215,1779,
2005-01-13_09:53,5898.58,5898.58,5898.58,5898.58,10034,148,1381,
2005-01-13_09:54,5900.49,5900.49,5900.49,5900.49,12078,186,1836,
2005-01-13_09:55,5899.73,5899.73,5899.73,5899.73,13357,209,1922,
2005-01-13_09:56,5900.99,5900.99,5900.99,5900.99,10068,164,1658,
2005-01-13_09:57,5904.81,5904.81,5904.81,5904.81,11740,187,1725,
2005-01-13_09:58,5904.57,5904.57,5904.57,5904.57,11774,183,2003,
2005-01-13_09:59,5905.33,5905.33,5905.33,5905.33,11020,193,1802,
2005-01-13_10:00,5906.13,5906.13,5906.13,5906.13,14299,228,2228,
2005-01-13_10:01,5906.46,5906.46,5906.46,5906.46,13366,245,2311,
2005-01-13_10:02,5911.32,5911.32,5911.32,5911.32,10609,197,1957,
2005-01-13_10:03,5912.89,5912.89,5912.89,5912.89,13254,241,2266,
2005-01-13_10:04,5914.03,5914.03,5914.03,5914.03,12482,231,2133,
2005-01-13_10:05,5912.46,5912.46,5912.46,5912.46,12361,224,2115,
2005-01-13_10:06,5914.78,5914.78,5914.78,5914.78,11565,233,2072,
2005-01-13_10:07,5914.13,5914.13,5914.13,5914.13,15591,307,2214,
2005-01-13_10:08,5917.05,5917.05,5917.05,5917.05,18259,437,2524,
2005-01-13_10:09,5918.86,5918.86,5918.86,5918.86,15355,252,2026,
2005-01-13_10:10,5922.26,5922.26,5922.26,5922.26,13316,258,1998,
2005-01-13_10:11,5917.85,5917.85,5917.85,5917.85,12199,208,1891,
2005-01-13_10:12,5921.76,5921.76,5921.76,5921.76,14396,325,2014,
2005-01-13_10:13,5920.35,5920.35,5920.35,5920.35,13587,241,1943,
2005-01-13_10:14,5915.06,5915.06,5915.06,5915.06,12197,253,1797,
2005-01-13_10:15,5918.98,5918.98,5918.98,5918.98,14991,305,2114,
2005-01-13_10:16,5916.88,5916.88,5916.88,5916.88,10292,178,1692,
2005-01-13_10:17,5915.59,5915.59,5915.59,5915.59,12278,199,1774,
2005-01-13_10:18,5916.87,5916.87,5916.87,5916.87,9279,147,1518,
2005-01-13_10:19,5921.48,5921.48,5921.48,5921.48,10311,231,1527,
2005-01-13_10:20,5917.23,5917.23,5917.23,5917.23,7122,138,1305,
2005-01-13_10:21,5915.89,5915.89,5915.89,5915.89,9557,156,1414,
2005-01-13_10:22,5916.20,5916.20,5916.20,5916.20,8480,132,1403,
2005-01-13_10:23,5916.72,5916.72,5916.72,5916.72,8223,125,1382,
2005-01-13_10:24,5918.34,5918.34,5918.34,5918.34,9754,158,1473,
2005-01-13_10:25,5915.97,5915.97,5915.97,5915.97,9067,130,1302,
2005-01-13_10:26,5918.71,5918.71,5918.71,5918.71,7914,123,1215,
2005-01-13_10:27,5917.52,5917.52,5917.52,5917.52,6142,121,1092,
2005-01-13_10:28,5918.92,5918.92,5918.92,5918.92,7475,104,1133,
2005-01-13_10:29,5918.81,5918.81,5918.81,5918.81,7614,132,1122,
2005-01-13_10:30,5915.47,5915.47,5915.47,5915.47,6601,109,1034,
2005-01-13_10:31,5918.43,5918.43,5918.43,5918.43,6333,100,1000,
2005-01-13_10:32,5912.05,5912.05,5912.05,5912.05,6025,104,1005,
2005-01-13_10:33,5916.43,5916.43,5916.43,5916.43,5995,106,991,
2005-01-13_10:34,5914.12,5914.12,5914.12,5914.12,6217,107,1086,
2005-01-13_10:35,5916.85,5916.85,5916.85,5916.85,5336,95,935,
2005-01-13_10:36,5915.09,5915.09,5915.09,5915.09,5766,95,943,
2005-01-13_10:37,5912.33,5912.33,5912.33,5912.33,4989,114,908,
2005-01-13_10:38,5913.74,5913.74,5913.74,5913.74,6102,136,1058,
2005-01-13_10:39,5915.86,5915.86,5915.86,5915.86,5187,112,994,
2005-01-13_10:40,5914.80,5914.80,5914.80,5914.80,6323,108,1007,
2005-01-13_10:41,5910.10,5910.10,5910.10,5910.10,6369,111,939,
2005-01-13_10:42,5913.78,5913.78,5913.78,5913.78,6935,129,1101,
2005-01-13_10:43,5909.51,5909.51,5909.51,5909.51,8898,125,1101,
2005-01-13_10:44,5914.05,5914.05,5914.05,5914.05,7227,132,1147,
2005-01-13_10:45,5908.64,5908.64,5908.64,5908.64,9198,175,1524,
2005-01-13_10:46,5908.03,5908.03,5908.03,5908.03,8002,140,1310,
2005-01-13_10:47,5907.45,5907.45,5907.45,5907.45,11687,286,1739,
2005-01-13_10:48,5904.26,5904.26,5904.26,5904.26,9439,194,1329,
2005-01-13_10:49,5902.35,5902.35,5902.35,5902.35,8764,161,1221,
2005-01-13_10:50,5900.29,5900.29,5900.29,5900.29,11344,251,1576,
2005-01-13_10:51,5899.23,5899.23,5899.23,5899.23,10220,197,1400,
2005-01-13_10:52,5903.11,5903.11,5903.11,5903.11,10097,161,1450,
2005-01-13_10:53,5903.40,5903.40,5903.40,5903.40,8247,211,1359,
2005-01-13_10:54,5900.54,5900.54,5900.54,5900.54,6687,145,1269,
2005-01-13_10:55,5899.43,5899.43,5899.43,5899.43,7989,153,1354,
2005-01-13_10:56,5898.29,5898.29,5898.29,5898.29,7154,135,1194,
2005-01-13_10:57,5898.82,5898.82,5898.82,5898.82,7383,135,1167,
2005-01-13_10:58,5897.43,5897.43,5897.43,5897.43,8741,153,1268,
2005-01-13_10:59,5899.47,5899.47,5899.47,5899.47,13167,314,1714,
2005-01-13_11:00,5895.62,5895.62,5895.62,5895.62,8185,189,1266,
2005-01-13_11:01,5899.90,5899.90,5899.90,5899.90,8239,178,1417,
2005-01-13_11:02,5898.72,5898.72,5898.72,5898.72,9651,177,1548,
2005-01-13_11:03,5894.59,5894.59,5894.59,5894.59,8536,161,1426,
2005-01-13_11:04,5894.39,5894.39,5894.39,5894.39,7941,118,1205,
2005-01-13_11:05,5894.71,5894.71,5894.71,5894.71,7762,204,1303,
2005-01-13_11:06,5892.88,5892.88,5892.88,5892.88,8371,163,1412,
2005-01-13_11:07,5894.30,5894.30,5894.30,5894.30,8639,202,1525,
2005-01-13_11:08,5893.34,5893.34,5893.34,5893.34,9877,239,1421,
2005-01-13_11:09,5888.72,5888.72,5888.72,5888.72,7011,145,1285,
2005-01-13_11:10,5889.80,5889.80,5889.80,5889.80,7428,152,1345,
2005-01-13_11:11,5889.79,5889.79,5889.79,5889.79,10692,212,1642,
2005-01-13_11:12,5886.22,5886.22,5886.22,5886.22,10267,245,1682,
2005-01-13_11:13,5885.43,5885.43,5885.43,5885.43,8568,189,1495,
2005-01-13_11:14,5884.99,5884.99,5884.99,5884.99,12631,239,2136,
2005-01-13_11:15,5887.00,5887.00,5887.00,5887.00,9424,180,1656,
2005-01-13_11:16,5886.98,5886.98,5886.98,5886.98,12571,249,2225,
2005-01-13_11:17,5883.19,5883.19,5883.19,5883.19,11682,216,1793,
2005-01-13_11:18,5882.35,5882.35,5882.35,5882.35,12862,209,1864,
2005-01-13_11:19,5882.07,5882.07,5882.07,5882.07,10023,185,1767,
2005-01-13_11:20,5882.07,5882.07,5882.07,5882.07,13383,239,1771,
2005-01-13_11:21,5881.43,5881.43,5881.43,5881.43,11584,202,1728,
2005-01-13_11:22,5880.00,5880.00,5880.00,5880.00,13267,244,2129,
2005-01-13_11:23,5878.19,5878.19,5878.19,5878.19,10252,190,1843,
2005-01-13_11:24,5873.73,5873.73,5873.73,5873.73,11046,254,1800,
2005-01-13_11:25,5873.71,5873.71,5873.71,5873.71,12240,246,2034,
2005-01-13_11:26,5873.76,5873.76,5873.76,5873.76,15878,335,2388,
2005-01-13_11:27,5871.66,5871.66,5871.66,5871.66,17279,353,2691,
2005-01-13_11:28,5865.39,5865.39,5865.39,5865.39,14755,365,2631,
2005-01-13_11:29,5864.79,5864.79,5864.79,5864.79,19325,509,3434,
2005-01-13_11:30,5861.08,5861.08,5861.08,5861.08,18349,334,3177,
2005-01-13_11:31,5863.26,5863.26,5863.26,5863.26,20608,383,3093,
2005-01-13_11:32,5860.38,5860.38,5860.38,5860.38,21241,414,3461,
2005-01-13_11:33,5861.58,5861.58,5861.58,5861.58,21515,400,3240,
2005-01-13_11:34,5864.26,5864.26,5864.26,5864.26,17972,334,2701,
2005-01-13_11:35,5863.40,5863.40,5863.40,5863.40,11654,222,1891,
2005-01-13_11:36,5867.11,5867.11,5867.11,5867.11,12868,275,1915,
2005-01-13_11:37,5866.65,5866.65,5866.65,5866.65,10404,219,1880,
2005-01-13_11:38,5863.91,5863.91,5863.91,5863.91,8896,149,1469,
2005-01-13_11:39,5866.85,5866.85,5866.85,5866.85,9544,158,1420,
2005-01-13_11:40,5867.69,5867.69,5867.69,5867.69,8031,162,1329,
2005-01-13_11:41,5869.36,5869.36,5869.36,5869.36,8296,149,1084,
2005-01-13_11:42,5870.69,5870.69,5870.69,5870.69,7618,140,1173,
2005-01-13_11:43,5872.53,5872.53,5872.53,5872.53,6770,124,1175,
2005-01-13_11:44,5872.88,5872.88,5872.88,5872.88,6125,135,1139,
2005-01-13_11:45,5873.48,5873.48,5873.48,5873.48,4729,90,910,
2005-01-13_11:46,5874.49,5874.49,5874.49,5874.49,6111,95,938,
2005-01-13_11:47,5872.80,5872.80,5872.80,5872.80,5531,95,944,
2005-01-13_11:48,5872.65,5872.65,5872.65,5872.65,6046,131,879,
2005-01-13_11:49,5873.28,5873.28,5873.28,5873.28,6009,117,914,
2005-01-13_11:50,5879.87,5879.87,5879.87,5879.87,5288,105,885,
2005-01-13_11:51,5874.17,5874.17,5874.17,5874.17,4945,91,847,
2005-01-13_11:52,5875.04,5875.04,5875.04,5875.04,5574,115,859,
2005-01-13_11:53,5874.41,5874.41,5874.41,5874.41,6737,153,1009,
2005-01-13_11:54,5872.82,5872.82,5872.82,5872.82,5165,117,888,
2005-01-13_11:55,5872.19,5872.19,5872.19,5872.19,4479,124,972,
2005-01-13_11:56,5872.40,5872.40,5872.40,5872.40,7047,163,1075,
2005-01-13_11:57,5872.91,5872.91,5872.91,5872.91,4992,82,795,
2005-01-13_11:58,5871.92,5871.92,5871.92,5871.92,5197,104,868,
2005-01-13_11:59,5875.20,5875.20,5875.20,5875.20,4958,102,875,
2005-01-13_12:00,5874.85,5874.85,5874.85,5874.85,5530,113,815,
2005-01-13_12:01,5873.22,5873.22,5873.22,5873.22,4724,106,879,
2005-01-13_12:02,5874.07,5874.07,5874.07,5874.07,5741,117,868,
2005-01-13_12:03,5873.90,5873.90,5873.90,5873.90,4362,95,733,
2005-01-13_12:04,5875.13,5875.13,5875.13,5875.13,4280,87,745,
2005-01-13_12:05,5877.93,5877.93,5877.93,5877.93,4858,94,827,
2005-01-13_12:06,5874.67,5874.67,5874.67,5874.67,5175,87,748,
2005-01-13_12:07,5877.62,5877.62,5877.62,5877.62,5579,118,743,
2005-01-13_12:08,5876.74,5876.74,5876.74,5876.74,5369,97,884,
2005-01-13_12:09,5875.00,5875.00,5875.00,5875.00,5718,115,823,
2005-01-13_12:10,5871.24,5871.24,5871.24,5871.24,5535,115,853,
2005-01-13_12:11,5873.05,5873.05,5873.05,5873.05,5148,129,790,
2005-01-13_12:12,5873.00,5873.00,5873.00,5873.00,5934,124,851,
2005-01-13_12:13,5877.78,5877.78,5877.78,5877.78,5546,119,944,
2005-01-13_12:14,5869.17,5869.17,5869.17,5869.17,5423,115,915,
2005-01-13_12:15,5869.57,5869.57,5869.57,5869.57,5809,138,1005,
2005-01-13_12:16,5869.17,5869.17,5869.17,5869.17,4098,92,739,
2005-01-13_12:17,5871.36,5871.36,5871.36,5871.36,5186,96,767,
2005-01-13_12:18,5865.73,5865.73,5865.73,5865.73,8656,162,1224,
2005-01-13_12:19,5862.34,5862.34,5862.34,5862.34,10140,199,1424,
2005-01-13_12:20,5861.78,5861.78,5861.78,5861.78,9777,205,1645,
2005-01-13_12:21,5863.80,5863.80,5863.80,5863.80,9008,174,1538,
2005-01-13_12:22,5865.39,5865.39,5865.39,5865.39,7710,162,1409,
2005-01-13_12:23,5865.04,5865.04,5865.04,5865.04,7929,161,1276,
2005-01-13_12:24,5863.47,5863.47,5863.47,5863.47,7518,130,1160,
2005-01-13_12:25,5865.61,5865.61,5865.61,5865.61,6635,132,998,
2005-01-13_12:26,5862.61,5862.61,5862.61,5862.61,8005,145,1192,
2005-01-13_12:27,5864.83,5864.83,5864.83,5864.83,6437,122,1134,
2005-01-13_12:28,5862.60,5862.60,5862.60,5862.60,6069,115,1037,
2005-01-13_12:29,5863.50,5863.50,5863.50,5863.50,7066,144,1113,
2005-01-13_12:30,5862.57,5862.57,5862.57,5862.57,5958,100,1112,
2005-01-13_12:31,5863.17,5863.17,5863.17,5863.17,8000,162,1370,
2005-01-13_12:32,5858.69,5858.69,5858.69,5858.69,6315,150,1154,
2005-01-13_12:33,5854.39,5854.39,5854.39,5854.39,8608,184,1489,
2005-01-13_12:34,5854.65,5854.65,5854.65,5854.65,11740,220,1911,
2005-01-13_12:35,5853.61,5853.61,5853.61,5853.61,11663,253,2142,
2005-01-13_12:36,5850.59,5850.59,5850.59,5850.59,12196,310,2135,
2005-01-13_12:37,5852.11,5852.11,5852.11,5852.11,11596,307,2280,
2005-01-13_12:38,5851.17,5851.17,5851.17,5851.17,12403,237,2276,
2005-01-13_12:39,5846.24,5846.24,5846.24,5846.24,12327,262,2239,
2005-01-13_12:40,5850.97,5850.97,5850.97,5850.97,11585,239,1928,
2005-01-13_12:41,5849.73,5849.73,5849.73,5849.73,16690,316,2666,
2005-01-13_12:42,5841.41,5841.41,5841.41,5841.41,13304,341,2268,
2005-01-13_12:43,5841.95,5841.95,5841.95,5841.95,12237,219,1919,
2005-01-13_12:44,5844.43,5844.43,5844.43,5844.43,12440,250,2100,
2005-01-13_12:45,5844.78,5844.78,5844.78,5844.78,12498,259,1998,
2005-01-13_12:46,5844.79,5844.79,5844.79,5844.79,12257,267,2057,
2005-01-13_12:47,5842.79,5842.79,5842.79,5842.79,9839,192,1718,
2005-01-13_12:48,5845.98,5845.98,5845.98,5845.98,9289,171,1590,
2005-01-13_12:49,5846.74,5846.74,5846.74,5846.74,8360,170,1502,
2005-01-13_12:50,5842.60,5842.60,5842.60,5842.60,12010,233,1978,
2005-01-13_12:51,5843.14,5843.14,5843.14,5843.14,7576,162,1512,
2005-01-13_12:52,5838.34,5838.34,5838.34,5838.34,10363,173,1654,
2005-01-13_12:53,5838.23,5838.23,5838.23,5838.23,14434,375,2245,
2005-01-13_12:54,5836.05,5836.05,5836.05,5836.05,12710,306,2161,
2005-01-13_12:55,5833.04,5833.04,5833.04,5833.04,14059,284,2207,
2005-01-13_12:56,5837.09,5837.09,5837.09,5837.09,13948,318,2196,
2005-01-13_12:57,5830.11,5830.11,5830.11,5830.11,13311,263,2437,
2005-01-13_12:58,5836.30,5836.30,5836.30,5836.30,10498,196,2046,
2005-01-13_12:59,5833.27,5833.27,5833.27,5833.27,10273,213,1917,
2005-01-13_13:00,5836.26,5836.26,5836.26,5836.26,10583,220,1855,
2005-01-13_13:01,5828.09,5828.09,5828.09,5828.09,9139,190,1671,
2005-01-13_13:02,5837.06,5837.06,5837.06,5837.06,9974,204,1731,
2005-01-13_13:03,5834.88,5834.88,5834.88,5834.88,10841,202,1966,
2005-01-13_13:04,5835.66,5835.66,5835.66,5835.66,8326,172,1734,
2005-01-13_13:05,5834.16,5834.16,5834.16,5834.16,10808,223,1941,
2005-01-13_13:06,5837.63,5837.63,5837.63,5837.63,8680,169,1539,
2005-01-13_13:07,5835.09,5835.09,5835.09,5835.09,11471,225,1741,
2005-01-13_13:08,5834.90,5834.90,5834.90,5834.90,9012,164,1759,
2005-01-13_13:09,5841.73,5841.73,5841.73,5841.73,8864,159,1639,
2005-01-13_13:10,5839.96,5839.96,5839.96,5839.96,12073,223,1852,
2005-01-13_13:11,5840.44,5840.44,5840.44,5840.44,11304,220,1897,
2005-01-13_13:12,5844.02,5844.02,5844.02,5844.02,9657,194,1729,
2005-01-13_13:13,5845.59,5845.59,5845.59,5845.59,9017,189,1719,
2005-01-13_13:14,5846.97,5846.97,5846.97,5846.97,9716,204,1823,
2005-01-13_13:15,5848.92,5848.92,5848.92,5848.92,12612,265,2219,
2005-01-13_13:16,5853.51,5853.51,5853.51,5853.51,11550,222,2241,
2005-01-13_13:17,5856.09,5856.09,5856.09,5856.09,10988,230,2314,
2005-01-13_13:18,5856.88,5856.88,5856.88,5856.88,15462,324,2526,
2005-01-13_13:19,5854.69,5854.69,5854.69,5854.69,12398,236,2289,
2005-01-13_13:20,5858.27,5858.27,5858.27,5858.27,15415,273,2415,
2005-01-13_13:21,5860.19,5860.19,5860.19,5860.19,17330,313,2690,
2005-01-13_13:22,5855.81,5855.81,5855.81,5855.81,12771,252,2421,
2005-01-13_13:23,5852.66,5852.66,5852.66,5852.66,13744,269,2610,
2005-01-13_13:24,5854.52,5854.52,5854.52,5854.52,16080,321,3099,
2005-01-13_13:25,5857.65,5857.65,5857.65,5857.65,16293,338,3087,
2005-01-13_13:26,5857.67,5857.67,5857.67,5857.67,0,0,0,
2005-01-13_13:27,5857.67,5857.67,5857.67,5857.67,0,0,0,
2005-01-13_13:28,5857.67,5857.67,5857.67,5857.67,0,0,0,
2005-01-13_13:29,5857.67,5857.67,5857.67,5857.67,0,0,0,
2005-01-13_13:30,5853.94,5853.94,5853.94,5853.94,166475,3340,23646,
2005-01-14_09:01,5831.70,5831.70,5831.70,5831.70,106779,1389,13455,
2005-01-14_09:02,5820.60,5820.60,5820.60,5820.60,22870,377,3801,
2005-01-14_09:03,5817.94,5817.94,5817.94,5817.94,24294,389,3790,
2005-01-14_09:04,5813.53,5813.53,5813.53,5813.53,25018,384,3619,
2005-01-14_09:05,5815.58,5815.58,5815.58,5815.58,33974,681,4767,
2005-01-14_09:06,5813.15,5813.15,5813.15,5813.15,27324,501,4030,
2005-01-14_09:07,5813.16,5813.16,5813.16,5813.16,25424,441,3731,
2005-01-14_09:08,5824.08,5824.08,5824.08,5824.08,21089,363,3327,
2005-01-14_09:09,5827.12,5827.12,5827.12,5827.12,21377,385,3174,
2005-01-14_09:10,5827.78,5827.78,5827.78,5827.78,23061,424,3284,
2005-01-14_09:11,5829.74,5829.74,5829.74,5829.74,26654,506,3790,
2005-01-14_09:12,5829.67,5829.67,5829.67,5829.67,27574,499,3790,
2005-01-14_09:13,5836.62,5836.62,5836.62,5836.62,22274,461,3239,
2005-01-14_09:14,5837.27,5837.27,5837.27,5837.27,21136,368,3048,
2005-01-14_09:15,5840.90,5840.90,5840.90,5840.90,24779,482,3278,
2005-01-14_09:16,5843.67,5843.67,5843.67,5843.67,22077,397,3066,
2005-01-14_09:17,5841.20,5841.20,5841.20,5841.20,19466,347,2808,
2005-01-14_09:18,5843.40,5843.40,5843.40,5843.40,16364,288,2445,
2005-01-14_09:19,5841.11,5841.11,5841.11,5841.11,17954,349,2525,
2005-01-14_09:20,5832.64,5832.64,5832.64,5832.64,19177,406,2764,
2005-01-14_09:21,5835.27,5835.27,5835.27,5835.27,14424,249,2346,
2005-01-14_09:22,5839.18,5839.18,5839.18,5839.18,17003,274,2548,
2005-01-14_09:23,5839.70,5839.70,5839.70,5839.70,16024,230,2144,
2005-01-14_09:24,5838.35,5838.35,5838.35,5838.35,18283,293,2491,
2005-01-14_09:25,5839.27,5839.27,5839.27,5839.27,12578,224,2294,
2005-01-14_09:26,5838.68,5838.68,5838.68,5838.68,13694,213,2331,
2005-01-14_09:27,5843.68,5843.68,5843.68,5843.68,17428,297,2327,
2005-01-14_09:28,5844.87,5844.87,5844.87,5844.87,16657,323,2461,
2005-01-14_09:29,5846.56,5846.56,5846.56,5846.56,16120,294,2446,
2005-01-14_09:30,5847.82,5847.82,5847.82,5847.82,19484,288,2564,
2005-01-14_09:31,5848.87,5848.87,5848.87,5848.87,24631,387,2727,
2005-01-14_09:32,5853.03,5853.03,5853.03,5853.03,19815,328,2683,
2005-01-14_09:33,5857.39,5857.39,5857.39,5857.39,18015,329,2602,
2005-01-14_09:34,5860.93,5860.93,5860.93,5860.93,17938,291,2614,
2005-01-14_09:35,5863.30,5863.30,5863.30,5863.30,19056,394,3006,
2005-01-14_09:36,5861.76,5861.76,5861.76,5861.76,23010,359,3056,
2005-01-14_09:37,5864.82,5864.82,5864.82,5864.82,19454,362,3036,
2005-01-14_09:38,5865.94,5865.94,5865.94,5865.94,21323,404,3067,
2005-01-14_09:39,5864.82,5864.82,5864.82,5864.82,22556,412,3134,
2005-01-14_09:40,5859.18,5859.18,5859.18,5859.18,22083,477,2878,
2005-01-14_09:41,5856.52,5856.52,5856.52,5856.52,14548,276,2441,
2005-01-14_09:42,5855.93,5855.93,5855.93,5855.93,12971,225,2209,
2005-01-14_09:43,5856.13,5856.13,5856.13,5856.13,14300,253,2243,
2005-01-14_09:44,5852.80,5852.80,5852.80,5852.80,10658,186,1654,
2005-01-14_09:45,5853.54,5853.54,5853.54,5853.54,10875,164,1692,
2005-01-14_09:46,5851.80,5851.80,5851.80,5851.80,10700,177,1687,
2005-01-14_09:47,5852.45,5852.45,5852.45,5852.45,10439,204,1533,
2005-01-14_09:48,5849.84,5849.84,5849.84,5849.84,9234,184,1283,
2005-01-14_09:49,5850.48,5850.48,5850.48,5850.48,6551,113,1203,
2005-01-14_09:50,5848.28,5848.28,5848.28,5848.28,9623,188,1326,
2005-01-14_09:51,5857.10,5857.10,5857.10,5857.10,8143,117,1196,
2005-01-14_09:52,5850.68,5850.68,5850.68,5850.68,8359,96,1045,
2005-01-14_09:53,5853.04,5853.04,5853.04,5853.04,8447,119,1110,
2005-01-14_09:54,5854.56,5854.56,5854.56,5854.56,9870,191,1255,
2005-01-14_09:55,5857.02,5857.02,5857.02,5857.02,8841,163,1121,
2005-01-14_09:56,5856.36,5856.36,5856.36,5856.36,8624,130,1203,
2005-01-14_09:57,5854.33,5854.33,5854.33,5854.33,6993,106,1119,
2005-01-14_09:58,5855.64,5855.64,5855.64,5855.64,5438,99,991,
2005-01-14_09:59,5854.82,5854.82,5854.82,5854.82,8512,169,1117,
2005-01-14_10:00,5853.76,5853.76,5853.76,5853.76,7950,147,1232,
2005-01-14_10:01,5859.26,5859.26,5859.26,5859.26,7438,143,1344,
2005-01-14_10:02,5858.53,5858.53,5858.53,5858.53,6668,137,1122,
2005-01-14_10:03,5854.52,5854.52,5854.52,5854.52,7383,162,1212,
2005-01-14_10:04,5855.79,5855.79,5855.79,5855.79,5866,85,1003,
2005-01-14_10:05,5856.91,5856.91,5856.91,5856.91,6770,116,1021,
2005-01-14_10:06,5856.32,5856.32,5856.32,5856.32,6481,119,1004,
2005-01-14_10:07,5859.90,5859.90,5859.90,5859.90,6092,110,995,
2005-01-14_10:08,5855.73,5855.73,5855.73,5855.73,6702,142,1027,
2005-01-14_10:09,5856.95,5856.95,5856.95,5856.95,7253,117,1061,
2005-01-14_10:10,5854.24,5854.24,5854.24,5854.24,5555,80,1008,
2005-01-14_10:11,5857.68,5857.68,5857.68,5857.68,6354,113,1062,
2005-01-14_10:12,5855.75,5855.75,5855.75,5855.75,6880,113,978,
2005-01-14_10:13,5855.83,5855.83,5855.83,5855.83,7656,163,1177,
2005-01-14_10:14,5859.50,5859.50,5859.50,5859.50,6227,133,1027,
2005-01-14_10:15,5858.03,5858.03,5858.03,5858.03,6864,118,1168,
2005-01-14_10:16,5855.05,5855.05,5855.05,5855.05,8365,147,1409,
2005-01-14_10:17,5857.72,5857.72,5857.72,5857.72,7820,145,1251,
2005-01-14_10:18,5856.87,5856.87,5856.87,5856.87,9637,156,1263,
2005-01-14_10:19,5853.99,5853.99,5853.99,5853.99,8998,154,1420,
2005-01-14_10:20,5857.32,5857.32,5857.32,5857.32,10643,185,1603,
2005-01-14_10:21,5858.43,5858.43,5858.43,5858.43,10546,192,1662,
2005-01-14_10:22,5858.18,5858.18,5858.18,5858.18,8651,175,1433,
2005-01-14_10:23,5854.96,5854.96,5854.96,5854.96,9115,183,1489,
2005-01-14_10:24,5854.28,5854.28,5854.28,5854.28,7182,130,1174,
2005-01-14_10:25,5856.79,5856.79,5856.79,5856.79,8877,162,1408,
2005-01-14_10:26,5856.00,5856.00,5856.00,5856.00,8602,178,1306,
2005-01-14_10:27,5855.78,5855.78,5855.78,5855.78,6974,121,1213,
2005-01-14_10:28,5857.16,5857.16,5857.16,5857.16,6030,111,996,
2005-01-14_10:29,5859.41,5859.41,5859.41,5859.41,7686,140,1103,
2005-01-14_10:30,5859.97,5859.97,5859.97,5859.97,7138,132,1091,
2005-01-14_10:31,5858.38,5858.38,5858.38,5858.38,8776,199,1283,
2005-01-14_10:32,5855.67,5855.67,5855.67,5855.67,6041,111,1085,
2005-01-14_10:33,5858.64,5858.64,5858.64,5858.64,6842,136,1044,
2005-01-14_10:34,5857.79,5857.79,5857.79,5857.79,7441,139,1197,
2005-01-14_10:35,5859.08,5859.08,5859.08,5859.08,5964,113,966,
2005-01-14_10:36,5858.48,5858.48,5858.48,5858.48,6965,126,1085,
2005-01-14_10:37,5854.32,5854.32,5854.32,5854.32,6942,118,1036,
2005-01-14_10:38,5860.28,5860.28,5860.28,5860.28,6747,135,1108,
2005-01-14_10:39,5856.30,5856.30,5856.30,5856.30,7397,148,1265,
2005-01-14_10:40,5863.14,5863.14,5863.14,5863.14,8711,206,1332,
2005-01-14_10:41,5862.76,5862.76,5862.76,5862.76,12794,156,1456,
2005-01-14_10:42,5861.28,5861.28,5861.28,5861.28,9508,221,1394,
2005-01-14_10:43,5865.35,5865.35,5865.35,5865.35,10671,235,1426,
2005-01-14_10:44,5864.43,5864.43,5864.43,5864.43,10314,210,1435,
2005-01-14_10:45,5867.98,5867.98,5867.98,5867.98,14723,314,1746,
2005-01-14_10:46,5870.54,5870.54,5870.54,5870.54,8474,186,1429,
2005-01-14_10:47,5871.28,5871.28,5871.28,5871.28,9747,199,1444,
2005-01-14_10:48,5870.34,5870.34,5870.34,5870.34,10807,228,1644,
2005-01-14_10:49,5873.42,5873.42,5873.42,5873.42,12832,285,1625,
2005-01-14_10:50,5874.15,5874.15,5874.15,5874.15,11056,200,1661,
2005-01-14_10:51,5878.90,5878.90,5878.90,5878.90,12600,236,1904,
2005-01-14_10:52,5877.81,5877.81,5877.81,5877.81,11285,210,1859,
2005-01-14_10:53,5877.65,5877.65,5877.65,5877.65,11491,234,1774,
2005-01-14_10:54,5883.07,5883.07,5883.07,5883.07,13023,231,1894,
2005-01-14_10:55,5882.91,5882.91,5882.91,5882.91,15497,204,1843,
2005-01-14_10:56,5884.51,5884.51,5884.51,5884.51,12917,278,1921,
2005-01-14_10:57,5882.26,5882.26,5882.26,5882.26,13255,248,1667,
2005-01-14_10:58,5881.15,5881.15,5881.15,5881.15,12020,189,1649,
2005-01-14_10:59,5882.43,5882.43,5882.43,5882.43,9416,198,1506,
2005-01-14_11:00,5877.81,5877.81,5877.81,5877.81,11290,191,1688,
2005-01-14_11:01,5879.89,5879.89,5879.89,5879.89,9864,173,1545,
2005-01-14_11:02,5876.41,5876.41,5876.41,5876.41,9757,158,1447,
2005-01-14_11:03,5878.90,5878.90,5878.90,5878.90,7517,121,1292,
2005-01-14_11:04,5876.42,5876.42,5876.42,5876.42,9548,186,1461,
2005-01-14_11:05,5871.86,5871.86,5871.86,5871.86,9234,185,1354,
2005-01-14_11:06,5873.53,5873.53,5873.53,5873.53,8523,140,1195,
2005-01-14_11:07,5874.19,5874.19,5874.19,5874.19,7406,144,1367,
2005-01-14_11:08,5876.71,5876.71,5876.71,5876.71,8946,153,1286,
2005-01-14_11:09,5875.40,5875.40,5875.40,5875.40,11187,180,1525,
2005-01-14_11:10,5874.30,5874.30,5874.30,5874.30,8913,147,1331,
2005-01-14_11:11,5874.32,5874.32,5874.32,5874.32,9620,141,1506,
2005-01-14_11:12,5878.72,5878.72,5878.72,5878.72,8953,152,1419,
2005-01-14_11:13,5876.64,5876.64,5876.64,5876.64,9666,178,1588,
2005-01-14_11:14,5878.13,5878.13,5878.13,5878.13,9951,165,1637,
2005-01-14_11:15,5876.75,5876.75,5876.75,5876.75,10180,169,1568,
2005-01-14_11:16,5876.83,5876.83,5876.83,5876.83,7287,128,1300,
2005-01-14_11:17,5876.90,5876.90,5876.90,5876.90,8504,136,1352,
2005-01-14_11:18,5879.41,5879.41,5879.41,5879.41,8919,143,1442,
2005-01-14_11:19,5877.34,5877.34,5877.34,5877.34,8692,165,1515,
2005-01-14_11:20,5879.25,5879.25,5879.25,5879.25,9313,178,1564,
2005-01-14_11:21,5876.24,5876.24,5876.24,5876.24,11047,222,1814,
2005-01-14_11:22,5876.20,5876.20,5876.20,5876.20,11623,216,1905,
2005-01-14_11:23,5880.65,5880.65,5880.65,5880.65,10994,241,1761,
2005-01-14_11:24,5875.95,5875.95,5875.95,5875.95,10961,222,1841,
2005-01-14_11:25,5874.06,5874.06,5874.06,5874.06,16045,334,2232,
2005-01-14_11:26,5877.60,5877.60,5877.60,5877.60,16849,341,2295,
2005-01-14_11:27,5880.72,5880.72,5880.72,5880.72,13558,228,2168,
2005-01-14_11:28,5879.93,5879.93,5879.93,5879.93,13556,225,1926,
2005-01-14_11:29,5882.96,5882.96,5882.96,5882.96,12362,213,1867,
2005-01-14_11:30,5884.38,5884.38,5884.38,5884.38,9907,149,1416,
2005-01-14_11:31,5885.98,5885.98,5885.98,5885.98,10554,187,1440,
2005-01-14_11:32,5885.15,5885.15,5885.15,5885.15,10357,193,1592,
2005-01-14_11:33,5884.90,5884.90,5884.90,5884.90,8136,134,1377,
2005-01-14_11:34,5890.47,5890.47,5890.47,5890.47,9876,183,1512,
2005-01-14_11:35,5891.19,5891.19,5891.19,5891.19,8801,157,1443,
2005-01-14_11:36,5889.75,5889.75,5889.75,5889.75,10555,178,1519,
2005-01-14_11:37,5891.22,5891.22,5891.22,5891.22,9947,156,1449,
2005-01-14_11:38,5891.48,5891.48,5891.48,5891.48,15037,321,1893,
2005-01-14_11:39,5891.78,5891.78,5891.78,5891.78,11847,235,1765,
2005-01-14_11:40,5893.75,5893.75,5893.75,5893.75,11055,198,1825,
2005-01-14_11:41,5894.13,5894.13,5894.13,5894.13,10268,202,1710,
2005-01-14_11:42,5893.89,5893.89,5893.89,5893.89,11668,227,1734,
2005-01-14_11:43,5892.56,5892.56,5892.56,5892.56,10735,198,1847,
2005-01-14_11:44,5894.12,5894.12,5894.12,5894.12,11428,197,1610,
2005-01-14_11:45,5892.70,5892.70,5892.70,5892.70,12203,189,1786,
2005-01-14_11:46,5894.14,5894.14,5894.14,5894.14,9664,193,1564,
2005-01-14_11:47,5895.35,5895.35,5895.35,5895.35,9622,175,1387,
2005-01-14_11:48,5893.52,5893.52,5893.52,5893.52,10764,213,1451,
2005-01-14_11:49,5893.07,5893.07,5893.07,5893.07,8514,168,1465,
2005-01-14_11:50,5892.63,5892.63,5892.63,5892.63,7748,132,1257,
2005-01-14_11:51,5890.41,5890.41,5890.41,5890.41,7042,133,1298,
2005-01-14_11:52,5889.10,5889.10,5889.10,5889.10,9998,207,1478,
2005-01-14_11:53,5888.85,5888.85,5888.85,5888.85,8319,166,1446,
2005-01-14_11:54,5887.55,5887.55,5887.55,5887.55,7305,136,1403,
2005-01-14_11:55,5890.06,5890.06,5890.06,5890.06,8262,155,1319,
2005-01-14_11:56,5889.41,5889.41,5889.41,5889.41,7173,98,1033,
2005-01-14_11:57,5887.49,5887.49,5887.49,5887.49,6886,114,1123,
2005-01-14_11:58,5886.17,5886.17,5886.17,5886.17,6114,107,1103,
2005-01-14_11:59,5886.38,5886.38,5886.38,5886.38,6027,114,1051,
2005-01-14_12:00,5886.73,5886.73,5886.73,5886.73,5974,97,1023,
2005-01-14_12:01,5891.12,5891.12,5891.12,5891.12,6424,114,1054,
2005-01-14_12:02,5888.65,5888.65,5888.65,5888.65,7091,121,1103,
2005-01-14_12:03,5893.05,5893.05,5893.05,5893.05,7556,129,1131,
2005-01-14_12:04,5890.94,5890.94,5890.94,5890.94,5640,113,1010,
2005-01-14_12:05,5888.89,5888.89,5888.89,5888.89,6007,109,868,
2005-01-14_12:06,5890.72,5890.72,5890.72,5890.72,6811,126,1012,
2005-01-14_12:07,5888.56,5888.56,5888.56,5888.56,6504,98,958,
2005-01-14_12:08,5888.95,5888.95,5888.95,5888.95,5985,92,970,
2005-01-14_12:09,5887.53,5887.53,5887.53,5887.53,5808,123,967,
2005-01-14_12:10,5887.48,5887.48,5887.48,5887.48,6954,132,1169,
2005-01-14_12:11,5891.30,5891.30,5891.30,5891.30,6114,120,1037,
2005-01-14_12:12,5891.39,5891.39,5891.39,5891.39,7470,170,1123,
2005-01-14_12:13,5889.03,5889.03,5889.03,5889.03,7264,145,1213,
2005-01-14_12:14,5891.44,5891.44,5891.44,5891.44,10453,184,1516,
2005-01-14_12:15,5893.03,5893.03,5893.03,5893.03,12959,210,1865,
2005-01-14_12:16,5889.02,5889.02,5889.02,5889.02,10251,186,1633,
2005-01-14_12:17,5892.30,5892.30,5892.30,5892.30,7124,135,1273,
2005-01-14_12:18,5889.42,5889.42,5889.42,5889.42,9028,213,1505,
2005-01-14_12:19,5891.07,5891.07,5891.07,5891.07,8547,155,1304,
2005-01-14_12:20,5887.71,5887.71,5887.71,5887.71,6883,129,1165,
2005-01-14_12:21,5893.00,5893.00,5893.00,5893.00,5750,110,1062,
2005-01-14_12:22,5891.83,5891.83,5891.83,5891.83,6249,126,1023,
2005-01-14_12:23,5888.80,5888.80,5888.80,5888.80,6182,127,1087,
2005-01-14_12:24,5888.04,5888.04,5888.04,5888.04,5407,119,934,
2005-01-14_12:25,5889.29,5889.29,5889.29,5889.29,6780,130,1091,
2005-01-14_12:26,5889.71,5889.71,5889.71,5889.71,6840,122,1109,
2005-01-14_12:27,5887.15,5887.15,5887.15,5887.15,7495,131,1278,
2005-01-14_12:28,5887.96,5887.96,5887.96,5887.96,6137,120,1118,
2005-01-14_12:29,5887.51,5887.51,5887.51,5887.51,5996,125,1060,
2005-01-14_12:30,5887.26,5887.26,5887.26,5887.26,7033,148,1123,
2005-01-14_12:31,5884.92,5884.92,5884.92,5884.92,7571,142,1233,
2005-01-14_12:32,5886.82,5886.82,5886.82,5886.82,7050,145,1353,
2005-01-14_12:33,5885.48,5885.48,5885.48,5885.48,7897,141,1333,
2005-01-14_12:34,5881.50,5881.50,5881.50,5881.50,6953,121,1104,
2005-01-14_12:35,5882.05,5882.05,5882.05,5882.05,5431,95,1050,
2005-01-14_12:36,5882.44,5882.44,5882.44,5882.44,7482,135,1315,
2005-01-14_12:37,5880.64,5880.64,5880.64,5880.64,9583,205,1566,
2005-01-14_12:38,5876.63,5876.63,5876.63,5876.63,7506,151,1343,
2005-01-14_12:39,5876.51,5876.51,5876.51,5876.51,7736,161,1282,
2005-01-14_12:40,5874.78,5874.78,5874.78,5874.78,11524,242,1731,
2005-01-14_12:41,5875.01,5875.01,5875.01,5875.01,9502,213,1477,
2005-01-14_12:42,5873.68,5873.68,5873.68,5873.68,7889,172,1450,
2005-01-14_12:43,5872.56,5872.56,5872.56,5872.56,7506,145,1332,
2005-01-14_12:44,5873.61,5873.61,5873.61,5873.61,6843,143,1303,
2005-01-14_12:45,5873.54,5873.54,5873.54,5873.54,7641,155,1209,
2005-01-14_12:46,5874.72,5874.72,5874.72,5874.72,7868,148,1288,
2005-01-14_12:47,5873.03,5873.03,5873.03,5873.03,7037,159,1336,
2005-01-14_12:48,5877.32,5877.32,5877.32,5877.32,5409,122,1076,
2005-01-14_12:49,5878.32,5878.32,5878.32,5878.32,7056,132,1121,
2005-01-14_12:50,5875.81,5875.81,5875.81,5875.81,6247,105,1010,
2005-01-14_12:51,5879.11,5879.11,5879.11,5879.11,5739,132,1054,
2005-01-14_12:52,5878.15,5878.15,5878.15,5878.15,5414,117,930,
2005-01-14_12:53,5877.05,5877.05,5877.05,5877.05,4592,83,894,
2005-01-14_12:54,5877.04,5877.04,5877.04,5877.04,5002,91,953,
2005-01-14_12:55,5877.86,5877.86,5877.86,5877.86,5916,129,1049,
2005-01-14_12:56,5879.76,5879.76,5879.76,5879.76,6386,124,1064,
2005-01-14_12:57,5882.42,5882.42,5882.42,5882.42,6417,114,1029,
2005-01-14_12:58,5877.90,5877.90,5877.90,5877.90,4723,90,883,
2005-01-14_12:59,5878.95,5878.95,5878.95,5878.95,5278,109,900,
2005-01-14_13:00,5878.38,5878.38,5878.38,5878.38,8867,146,1194,
2005-01-14_13:01,5882.67,5882.67,5882.67,5882.67,6957,150,1186,
2005-01-14_13:02,5879.87,5879.87,5879.87,5879.87,6500,119,1110,
2005-01-14_13:03,5885.02,5885.02,5885.02,5885.02,6800,118,1089,
2005-01-14_13:04,5881.03,5881.03,5881.03,5881.03,9985,166,1461,
2005-01-14_13:05,5883.94,5883.94,5883.94,5883.94,11403,197,1607,
2005-01-14_13:06,5881.62,5881.62,5881.62,5881.62,8137,144,1396,
2005-01-14_13:07,5884.49,5884.49,5884.49,5884.49,8779,184,1327,
2005-01-14_13:08,5882.93,5882.93,5882.93,5882.93,9052,165,1355,
2005-01-14_13:09,5886.21,5886.21,5886.21,5886.21,9627,173,1345,
2005-01-14_13:10,5880.75,5880.75,5880.75,5880.75,8099,165,1394,
2005-01-14_13:11,5880.19,5880.19,5880.19,5880.19,7977,148,1379,
2005-01-14_13:12,5882.88,5882.88,5882.88,5882.88,7929,151,1326,
2005-01-14_13:13,5878.27,5878.27,5878.27,5878.27,8969,193,1511,
2005-01-14_13:14,5880.05,5880.05,5880.05,5880.05,9466,183,1500,
2005-01-14_13:15,5880.54,5880.54,5880.54,5880.54,10289,202,1554,
2005-01-14_13:16,5881.87,5881.87,5881.87,5881.87,10310,198,1799,
2005-01-14_13:17,5880.58,5880.58,5880.58,5880.58,11148,219,1913,
2005-01-14_13:18,5880.74,5880.74,5880.74,5880.74,15800,286,2386,
2005-01-14_13:19,5881.25,5881.25,5881.25,5881.25,15437,288,2552,
2005-01-14_13:20,5879.71,5879.71,5879.71,5879.71,14115,275,2535,
2005-01-14_13:21,5881.47,5881.47,5881.47,5881.47,15627,314,2474,
2005-01-14_13:22,5881.68,5881.68,5881.68,5881.68,15895,298,2632,
2005-01-14_13:23,5884.39,5884.39,5884.39,5884.39,16658,313,2889,
2005-01-14_13:24,5882.77,5882.77,5882.77,5882.77,20429,395,3439,
2005-01-14_13:25,5890.28,5890.28,5890.28,5890.28,18516,401,3059,
2005-01-14_13:26,5890.28,5890.28,5890.28,5890.28,0,0,0,
2005-01-14_13:27,5890.28,5890.28,5890.28,5890.28,0,0,0,
2005-01-14_13:28,5890.28,5890.28,5890.28,5890.28,0,0,0,
2005-01-14_13:29,5890.28,5890.28,5890.28,5890.28,0,0,0,
2005-01-14_13:30,5889.52,5889.52,5889.52,5889.52,154224,3111,23265,
2005-01-17_09:01,5955.62,5955.62,5955.62,5955.62,198909,2791,20103,
2005-01-17_09:02,5953.33,5953.33,5953.33,5953.33,41960,715,5760,
2005-01-17_09:03,5955.96,5955.96,5955.96,5955.96,41427,731,5534,
2005-01-17_09:04,5955.34,5955.34,5955.34,5955.34,36282,680,5219,
2005-01-17_09:05,5957.06,5957.06,5957.06,5957.06,41819,676,5031,
2005-01-17_09:06,5952.77,5952.77,5952.77,5952.77,33008,584,4735,
2005-01-17_09:07,5949.44,5949.44,5949.44,5949.44,29660,522,4356,
2005-01-17_09:08,5947.27,5947.27,5947.27,5947.27,31569,545,4552,
2005-01-17_09:09,5947.35,5947.35,5947.35,5947.35,32028,611,4370,
2005-01-17_09:10,5946.58,5946.58,5946.58,5946.58,26427,482,3853,
2005-01-17_09:11,5946.93,5946.93,5946.93,5946.93,26312,537,3725,
2005-01-17_09:12,5957.65,5957.65,5957.65,5957.65,24436,456,3889,
2005-01-17_09:13,5954.67,5954.67,5954.67,5954.67,27560,487,3760,
2005-01-17_09:14,5953.67,5953.67,5953.67,5953.67,25931,550,3637,
2005-01-17_09:15,5955.08,5955.08,5955.08,5955.08,26730,479,3712,
2005-01-17_09:16,5954.35,5954.35,5954.35,5954.35,23126,435,3448,
2005-01-17_09:17,5953.60,5953.60,5953.60,5953.60,20412,367,3067,
2005-01-17_09:18,5949.39,5949.39,5949.39,5949.39,20385,372,2923,
2005-01-17_09:19,5948.96,5948.96,5948.96,5948.96,22716,378,3050,
2005-01-17_09:20,5950.88,5950.88,5950.88,5950.88,17741,296,2585,
2005-01-17_09:21,5945.81,5945.81,5945.81,5945.81,17545,357,2662,
2005-01-17_09:22,5946.47,5946.47,5946.47,5946.47,15888,275,2466,
2005-01-17_09:23,5945.06,5945.06,5945.06,5945.06,19525,350,2693,
2005-01-17_09:24,5944.70,5944.70,5944.70,5944.70,14400,247,2548,
2005-01-17_09:25,5943.69,5943.69,5943.69,5943.69,16893,292,2543,
2005-01-17_09:26,5940.85,5940.85,5940.85,5940.85,14292,257,2250,
2005-01-17_09:27,5941.44,5941.44,5941.44,5941.44,16555,321,2362,
2005-01-17_09:28,5940.74,5940.74,5940.74,5940.74,17754,301,2442,
2005-01-17_09:29,5943.11,5943.11,5943.11,5943.11,15892,258,2307,
2005-01-17_09:30,5940.06,5940.06,5940.06,5940.06,13755,244,2067,
2005-01-17_09:31,5944.12,5944.12,5944.12,5944.12,11908,198,2021,
2005-01-17_09:32,5943.75,5943.75,5943.75,5943.75,16381,338,2506,
2005-01-17_09:33,5954.35,5954.35,5954.35,5954.35,21976,443,3066,
2005-01-17_09:34,5952.93,5952.93,5952.93,5952.93,17163,321,2710,
2005-01-17_09:35,5953.93,5953.93,5953.93,5953.93,14431,259,2386,
2005-01-17_09:36,5955.55,5955.55,5955.55,5955.55,17295,344,2865,
2005-01-17_09:37,5959.34,5959.34,5959.34,5959.34,15609,287,2535,
2005-01-17_09:38,5959.53,5959.53,5959.53,5959.53,15394,297,2711,
2005-01-17_09:39,5959.42,5959.42,5959.42,5959.42,17116,324,2687,
2005-01-17_09:40,5960.54,5960.54,5960.54,5960.54,18371,307,2704,
2005-01-17_09:41,5959.34,5959.34,5959.34,5959.34,15308,286,2235,
2005-01-17_09:42,5955.64,5955.64,5955.64,5955.64,16506,294,2369,
2005-01-17_09:43,5953.99,5953.99,5953.99,5953.99,16276,304,2163,
2005-01-17_09:44,5954.00,5954.00,5954.00,5954.00,13888,223,2254,
2005-01-17_09:45,5955.09,5955.09,5955.09,5955.09,14597,211,2154,
2005-01-17_09:46,5957.68,5957.68,5957.68,5957.68,13436,206,2008,
2005-01-17_09:47,5954.27,5954.27,5954.27,5954.27,11381,188,1764,
2005-01-17_09:48,5954.94,5954.94,5954.94,5954.94,12814,202,1854,
2005-01-17_09:49,5955.76,5955.76,5955.76,5955.76,11804,190,1861,
2005-01-17_09:50,5952.99,5952.99,5952.99,5952.99,10826,177,1597,
2005-01-17_09:51,5956.14,5956.14,5956.14,5956.14,11249,179,1722,
2005-01-17_09:52,5951.85,5951.85,5951.85,5951.85,10747,192,1440,
2005-01-17_09:53,5951.33,5951.33,5951.33,5951.33,11284,216,1677,
2005-01-17_09:54,5949.96,5949.96,5949.96,5949.96,11628,242,1744,
2005-01-17_09:55,5952.20,5952.20,5952.20,5952.20,10352,201,1612,
2005-01-17_09:56,5953.86,5953.86,5953.86,5953.86,9112,171,1397,
2005-01-17_09:57,5945.41,5945.41,5945.41,5945.41,11694,227,1636,
2005-01-17_09:58,5943.97,5943.97,5943.97,5943.97,10208,195,1637,
2005-01-17_09:59,5946.89,5946.89,5946.89,5946.89,8406,144,1303,
2005-01-17_10:00,5943.84,5943.84,5943.84,5943.84,12057,222,1638,
2005-01-17_10:01,5942.26,5942.26,5942.26,5942.26,10782,168,1669,
2005-01-17_10:02,5944.01,5944.01,5944.01,5944.01,10797,192,1823,
2005-01-17_10:03,5945.51,5945.51,5945.51,5945.51,12060,195,1879,
2005-01-17_10:04,5943.56,5943.56,5943.56,5943.56,11925,196,1820,
2005-01-17_10:05,5943.89,5943.89,5943.89,5943.89,11208,184,1668,
2005-01-17_10:06,5941.36,5941.36,5941.36,5941.36,10260,165,1509,
2005-01-17_10:07,5942.39,5942.39,5942.39,5942.39,11683,168,1621,
2005-01-17_10:08,5947.37,5947.37,5947.37,5947.37,15005,230,1999,
2005-01-17_10:09,5946.01,5946.01,5946.01,5946.01,10183,155,1623,
2005-01-17_10:10,5947.77,5947.77,5947.77,5947.77,10411,166,1690,
2005-01-17_10:11,5950.14,5950.14,5950.14,5950.14,11248,188,1820,
2005-01-17_10:12,5952.50,5952.50,5952.50,5952.50,9864,149,1633,
2005-01-17_10:13,5950.73,5950.73,5950.73,5950.73,12778,253,1868,
2005-01-17_10:14,5950.59,5950.59,5950.59,5950.59,9706,210,1616,
2005-01-17_10:15,5955.39,5955.39,5955.39,5955.39,10884,192,1696,
2005-01-17_10:16,5953.40,5953.40,5953.40,5953.40,8857,144,1355,
2005-01-17_10:17,5953.58,5953.58,5953.58,5953.58,7590,130,1338,
2005-01-17_10:18,5951.88,5951.88,5951.88,5951.88,6376,104,1184,
2005-01-17_10:19,5950.69,5950.69,5950.69,5950.69,8053,150,1162,
2005-01-17_10:20,5948.45,5948.45,5948.45,5948.45,9105,190,1327,
2005-01-17_10:21,5947.12,5947.12,5947.12,5947.12,9058,142,1299,
2005-01-17_10:22,5946.27,5946.27,5946.27,5946.27,8993,123,1247,
2005-01-17_10:23,5946.11,5946.11,5946.11,5946.11,5684,87,1004,
2005-01-17_10:24,5946.25,5946.25,5946.25,5946.25,8723,141,1341,
2005-01-17_10:25,5946.14,5946.14,5946.14,5946.14,8734,113,1231,
2005-01-17_10:26,5944.75,5944.75,5944.75,5944.75,8644,129,1258,
2005-01-17_10:27,5948.03,5948.03,5948.03,5948.03,6340,119,1113,
2005-01-17_10:28,5948.23,5948.23,5948.23,5948.23,7852,121,1196,
2005-01-17_10:29,5948.93,5948.93,5948.93,5948.93,7495,109,1076,
2005-01-17_10:30,5947.87,5947.87,5947.87,5947.87,7769,130,1178,
2005-01-17_10:31,5950.82,5950.82,5950.82,5950.82,9111,182,1421,
2005-01-17_10:32,5950.61,5950.61,5950.61,5950.61,7672,191,1402,
2005-01-17_10:33,5952.20,5952.20,5952.20,5952.20,8274,197,1256,
2005-01-17_10:34,5954.73,5954.73,5954.73,5954.73,9112,246,1099,
2005-01-17_10:35,5954.34,5954.34,5954.34,5954.34,8793,131,1228,
2005-01-17_10:36,5956.03,5956.03,5956.03,5956.03,12954,220,1274,
2005-01-17_10:37,5958.74,5958.74,5958.74,5958.74,10113,187,1150,
2005-01-17_10:38,5957.82,5957.82,5957.82,5957.82,9716,284,1397,
2005-01-17_10:39,5962.82,5962.82,5962.82,5962.82,11287,221,1692,
2005-01-17_10:40,5959.77,5959.77,5959.77,5959.77,10911,224,1527,
2005-01-17_10:41,5958.07,5958.07,5958.07,5958.07,12852,232,1732,
2005-01-17_10:42,5958.26,5958.26,5958.26,5958.26,7751,151,1242,
2005-01-17_10:43,5958.08,5958.08,5958.08,5958.08,10125,187,1535,
2005-01-17_10:44,5957.78,5957.78,5957.78,5957.78,8877,184,1483,
2005-01-17_10:45,5955.54,5955.54,5955.54,5955.54,7980,200,1490,
2005-01-17_10:46,5956.32,5956.32,5956.32,5956.32,9128,205,1631,
2005-01-17_10:47,5959.96,5959.96,5959.96,5959.96,15163,280,2130,
2005-01-17_10:48,5961.19,5961.19,5961.19,5961.19,9571,156,1659,
2005-01-17_10:49,5960.56,5960.56,5960.56,5960.56,10411,265,1828,
2005-01-17_10:50,5960.77,5960.77,5960.77,5960.77,13353,249,1998,
2005-01-17_10:51,5963.02,5963.02,5963.02,5963.02,11072,221,1779,
2005-01-17_10:52,5959.33,5959.33,5959.33,5959.33,9566,197,1546,
2005-01-17_10:53,5961.75,5961.75,5961.75,5961.75,10619,249,1850,
2005-01-17_10:54,5962.12,5962.12,5962.12,5962.12,13748,279,1983,
2005-01-17_10:55,5966.94,5966.94,5966.94,5966.94,15682,295,1964,
2005-01-17_10:56,5967.39,5967.39,5967.39,5967.39,11623,216,1777,
2005-01-17_10:57,5969.03,5969.03,5969.03,5969.03,11794,259,1878,
2005-01-17_10:58,5967.55,5967.55,5967.55,5967.55,10757,224,1820,
2005-01-17_10:59,5966.41,5966.41,5966.41,5966.41,13390,268,1824,
2005-01-17_11:00,5963.78,5963.78,5963.78,5963.78,10138,252,1638,
2005-01-17_11:01,5965.20,5965.20,5965.20,5965.20,11143,267,1652,
2005-01-17_11:02,5964.34,5964.34,5964.34,5964.34,10356,224,1614,
2005-01-17_11:03,5960.53,5960.53,5960.53,5960.53,8119,148,1355,
2005-01-17_11:04,5959.31,5959.31,5959.31,5959.31,9296,192,1517,
2005-01-17_11:05,5960.31,5960.31,5960.31,5960.31,7820,162,1248,
2005-01-17_11:06,5957.52,5957.52,5957.52,5957.52,6768,137,1203,
2005-01-17_11:07,5956.85,5956.85,5956.85,5956.85,10145,183,1391,
2005-01-17_11:08,5959.49,5959.49,5959.49,5959.49,10118,166,1389,
2005-01-17_11:09,5957.80,5957.80,5957.80,5957.80,7892,126,1086,
2005-01-17_11:10,5959.22,5959.22,5959.22,5959.22,7328,150,1171,
2005-01-17_11:11,5956.90,5956.90,5956.90,5956.90,5943,110,937,
2005-01-17_11:12,5957.10,5957.10,5957.10,5957.10,6488,112,938,
2005-01-17_11:13,5956.31,5956.31,5956.31,5956.31,5787,106,964,
2005-01-17_11:14,5954.01,5954.01,5954.01,5954.01,7176,127,1035,
2005-01-17_11:15,5950.33,5950.33,5950.33,5950.33,5358,90,920,
2005-01-17_11:16,5948.30,5948.30,5948.30,5948.30,5958,114,1019,
2005-01-17_11:17,5952.74,5952.74,5952.74,5952.74,5453,92,906,
2005-01-17_11:18,5952.46,5952.46,5952.46,5952.46,6711,100,1051,
2005-01-17_11:19,5954.00,5954.00,5954.00,5954.00,6257,120,1014,
2005-01-17_11:20,5954.50,5954.50,5954.50,5954.50,7035,146,1082,
2005-01-17_11:21,5953.18,5953.18,5953.18,5953.18,7411,161,965,
2005-01-17_11:22,5951.17,5951.17,5951.17,5951.17,5802,97,912,
2005-01-17_11:23,5952.70,5952.70,5952.70,5952.70,6037,105,963,
2005-01-17_11:24,5954.63,5954.63,5954.63,5954.63,5508,92,939,
2005-01-17_11:25,5952.02,5952.02,5952.02,5952.02,5659,87,949,
2005-01-17_11:26,5953.81,5953.81,5953.81,5953.81,4911,88,795,
2005-01-17_11:27,5953.52,5953.52,5953.52,5953.52,6953,85,891,
2005-01-17_11:28,5952.80,5952.80,5952.80,5952.80,6206,94,921,
2005-01-17_11:29,5953.75,5953.75,5953.75,5953.75,5130,92,892,
2005-01-17_11:30,5955.41,5955.41,5955.41,5955.41,5482,126,791,
2005-01-17_11:31,5952.92,5952.92,5952.92,5952.92,4566,83,747,
2005-01-17_11:32,5950.99,5950.99,5950.99,5950.99,5445,85,788,
2005-01-17_11:33,5956.68,5956.68,5956.68,5956.68,6181,121,849,
2005-01-17_11:34,5953.86,5953.86,5953.86,5953.86,5692,109,999,
2005-01-17_11:35,5953.71,5953.71,5953.71,5953.71,5228,100,896,
2005-01-17_11:36,5955.63,5955.63,5955.63,5955.63,6368,126,944,
2005-01-17_11:37,5956.97,5956.97,5956.97,5956.97,5192,106,772,
2005-01-17_11:38,5953.66,5953.66,5953.66,5953.66,7082,132,936,
2005-01-17_11:39,5956.05,5956.05,5956.05,5956.05,5411,101,877,
2005-01-17_11:40,5958.73,5958.73,5958.73,5958.73,4769,101,854,
2005-01-17_11:41,5955.96,5955.96,5955.96,5955.96,6915,131,1016,
2005-01-17_11:42,5962.52,5962.52,5962.52,5962.52,5915,94,971,
2005-01-17_11:43,5959.33,5959.33,5959.33,5959.33,6812,115,1079,
2005-01-17_11:44,5961.34,5961.34,5961.34,5961.34,5035,83,803,
2005-01-17_11:45,5964.30,5964.30,5964.30,5964.30,6057,100,938,
2005-01-17_11:46,5962.77,5962.77,5962.77,5962.77,5976,94,960,
2005-01-17_11:47,5962.34,5962.34,5962.34,5962.34,5389,98,838,
2005-01-17_11:48,5959.93,5959.93,5959.93,5959.93,4621,87,808,
2005-01-17_11:49,5958.63,5958.63,5958.63,5958.63,7784,162,1196,
2005-01-17_11:50,5962.28,5962.28,5962.28,5962.28,6900,118,1028,
2005-01-17_11:51,5961.83,5961.83,5961.83,5961.83,9681,231,1537,
2005-01-17_11:52,5963.26,5963.26,5963.26,5963.26,10355,267,1351,
2005-01-17_11:53,5960.37,5960.37,5960.37,5960.37,8261,180,1175,
2005-01-17_11:54,5963.89,5963.89,5963.89,5963.89,6303,175,1057,
2005-01-17_11:55,5965.34,5965.34,5965.34,5965.34,6423,219,1032,
2005-01-17_11:56,5964.55,5964.55,5964.55,5964.55,6907,194,1128,
2005-01-17_11:57,5963.98,5963.98,5963.98,5963.98,9118,172,1188,
2005-01-17_11:58,5962.74,5962.74,5962.74,5962.74,5354,121,830,
2005-01-17_11:59,5958.32,5958.32,5958.32,5958.32,6468,163,947,
2005-01-17_12:00,5962.94,5962.94,5962.94,5962.94,6024,116,913,
2005-01-17_12:01,5961.22,5961.22,5961.22,5961.22,6011,117,836,
2005-01-17_12:02,5958.22,5958.22,5958.22,5958.22,10045,337,1658,
2005-01-17_12:03,5962.32,5962.32,5962.32,5962.32,8089,174,1214,
2005-01-17_12:04,5961.77,5961.77,5961.77,5961.77,6951,141,1113,
2005-01-17_12:05,5962.24,5962.24,5962.24,5962.24,8265,183,1086,
2005-01-17_12:06,5965.11,5965.11,5965.11,5965.11,6856,132,997,
2005-01-17_12:07,5964.19,5964.19,5964.19,5964.19,6693,134,1018,
2005-01-17_12:08,5963.93,5963.93,5963.93,5963.93,6889,147,947,
2005-01-17_12:09,5962.86,5962.86,5962.86,5962.86,6308,130,1035,
2005-01-17_12:10,5961.64,5961.64,5961.64,5961.64,6016,116,971,
2005-01-17_12:11,5962.43,5962.43,5962.43,5962.43,6854,127,1105,
2005-01-17_12:12,5963.97,5963.97,5963.97,5963.97,6327,117,835,
2005-01-17_12:13,5964.23,5964.23,5964.23,5964.23,7019,120,1026,
2005-01-17_12:14,5960.33,5960.33,5960.33,5960.33,5450,94,884,
2005-01-17_12:15,5960.85,5960.85,5960.85,5960.85,4830,126,887,
2005-01-17_12:16,5959.17,5959.17,5959.17,5959.17,5876,112,831,
2005-01-17_12:17,5961.08,5961.08,5961.08,5961.08,5909,141,1007,
2005-01-17_12:18,5962.00,5962.00,5962.00,5962.00,7310,153,1053,
2005-01-17_12:19,5961.92,5961.92,5961.92,5961.92,5821,107,926,
2005-01-17_12:20,5961.40,5961.40,5961.40,5961.40,7725,227,1034,
2005-01-17_12:21,5961.23,5961.23,5961.23,5961.23,6188,104,853,
2005-01-17_12:22,5961.66,5961.66,5961.66,5961.66,4899,108,859,
2005-01-17_12:23,5959.56,5959.56,5959.56,5959.56,5756,108,831,
2005-01-17_12:24,5961.71,5961.71,5961.71,5961.71,6938,113,1044,
2005-01-17_12:25,5960.90,5960.90,5960.90,5960.90,7694,126,957,
2005-01-17_12:26,5958.63,5958.63,5958.63,5958.63,6150,114,999,
2005-01-17_12:27,5960.42,5960.42,5960.42,5960.42,5060,95,760,
2005-01-17_12:28,5957.81,5957.81,5957.81,5957.81,5554,109,918,
2005-01-17_12:29,5957.74,5957.74,5957.74,5957.74,5822,98,918,
2005-01-17_12:30,5954.52,5954.52,5954.52,5954.52,6429,136,1077,
2005-01-17_12:31,5956.17,5956.17,5956.17,5956.17,5491,117,998,
2005-01-17_12:32,5960.33,5960.33,5960.33,5960.33,7744,180,1220,
2005-01-17_12:33,5961.44,5961.44,5961.44,5961.44,6838,156,1096,
2005-01-17_12:34,5960.86,5960.86,5960.86,5960.86,7173,159,1100,
2005-01-17_12:35,5961.39,5961.39,5961.39,5961.39,5535,118,951,
2005-01-17_12:36,5961.24,5961.24,5961.24,5961.24,6145,95,907,
2005-01-17_12:37,5958.95,5958.95,5958.95,5958.95,6428,103,874,
2005-01-17_12:38,5960.05,5960.05,5960.05,5960.05,6922,113,968,
2005-01-17_12:39,5956.52,5956.52,5956.52,5956.52,5067,91,922,
2005-01-17_12:40,5961.23,5961.23,5961.23,5961.23,5624,95,982,
2005-01-17_12:41,5960.46,5960.46,5960.46,5960.46,6295,116,916,
2005-01-17_12:42,5957.51,5957.51,5957.51,5957.51,6829,169,1035,
2005-01-17_12:43,5955.07,5955.07,5955.07,5955.07,7428,175,1151,
2005-01-17_12:44,5954.03,5954.03,5954.03,5954.03,6269,137,1155,
2005-01-17_12:45,5952.98,5952.98,5952.98,5952.98,5890,122,1041,
2005-01-17_12:46,5954.13,5954.13,5954.13,5954.13,5425,118,982,
2005-01-17_12:47,5953.70,5953.70,5953.70,5953.70,6404,118,1089,
2005-01-17_12:48,5951.24,5951.24,5951.24,5951.24,6494,120,1016,
2005-01-17_12:49,5953.22,5953.22,5953.22,5953.22,4765,112,905,
2005-01-17_12:50,5952.77,5952.77,5952.77,5952.77,7466,182,1246,
2005-01-17_12:51,5954.35,5954.35,5954.35,5954.35,6826,162,1125,
2005-01-17_12:52,5952.31,5952.31,5952.31,5952.31,7553,183,1170,
2005-01-17_12:53,5955.89,5955.89,5955.89,5955.89,6036,113,1019,
2005-01-17_12:54,5952.65,5952.65,5952.65,5952.65,6078,142,1049,
2005-01-17_12:55,5955.33,5955.33,5955.33,5955.33,5338,112,1024,
2005-01-17_12:56,5960.12,5960.12,5960.12,5960.12,6019,127,1083,
2005-01-17_12:57,5960.47,5960.47,5960.47,5960.47,6170,153,1185,
2005-01-17_12:58,5959.58,5959.58,5959.58,5959.58,5175,98,987,
2005-01-17_12:59,5954.28,5954.28,5954.28,5954.28,7876,193,1116,
2005-01-17_13:00,5960.07,5960.07,5960.07,5960.07,5985,104,976,
2005-01-17_13:01,5956.95,5956.95,5956.95,5956.95,6341,120,1086,
2005-01-17_13:02,5958.80,5958.80,5958.80,5958.80,6923,159,1186,
2005-01-17_13:03,5955.86,5955.86,5955.86,5955.86,9278,155,1236,
2005-01-17_13:04,5953.81,5953.81,5953.81,5953.81,8011,144,1258,
2005-01-17_13:05,5953.64,5953.64,5953.64,5953.64,8045,152,1233,
2005-01-17_13:06,5949.63,5949.63,5949.63,5949.63,8229,163,1354,
2005-01-17_13:07,5952.56,5952.56,5952.56,5952.56,7466,143,1375,
2005-01-17_13:08,5949.97,5949.97,5949.97,5949.97,9068,172,1405,
2005-01-17_13:09,5950.06,5950.06,5950.06,5950.06,10715,221,1647,
2005-01-17_13:10,5946.14,5946.14,5946.14,5946.14,9651,195,1434,
2005-01-17_13:11,5949.84,5949.84,5949.84,5949.84,11075,261,1676,
2005-01-17_13:12,5950.41,5950.41,5950.41,5950.41,11111,224,1858,
2005-01-17_13:13,5949.93,5949.93,5949.93,5949.93,9979,182,1631,
2005-01-17_13:14,5949.34,5949.34,5949.34,5949.34,11440,255,1837,
2005-01-17_13:15,5946.41,5946.41,5946.41,5946.41,8096,146,1487,
2005-01-17_13:16,5952.93,5952.93,5952.93,5952.93,10251,217,1824,
2005-01-17_13:17,5951.41,5951.41,5951.41,5951.41,10714,204,1705,
2005-01-17_13:18,5946.59,5946.59,5946.59,5946.59,8020,232,1522,
2005-01-17_13:19,5948.75,5948.75,5948.75,5948.75,10895,257,1838,
2005-01-17_13:20,5953.75,5953.75,5953.75,5953.75,11844,228,2143,
2005-01-17_13:21,5950.66,5950.66,5950.66,5950.66,13084,266,2041,
2005-01-17_13:22,5951.78,5951.78,5951.78,5951.78,13736,272,2205,
2005-01-17_13:23,5952.46,5952.46,5952.46,5952.46,13522,294,2351,
2005-01-17_13:24,5955.70,5955.70,5955.70,5955.70,15128,320,2692,
2005-01-17_13:25,5952.07,5952.07,5952.07,5952.07,18492,358,3035,
2005-01-17_13:26,5952.07,5952.07,5952.07,5952.07,0,0,0,
2005-01-17_13:27,5952.07,5952.07,5952.07,5952.07,0,0,0,
2005-01-17_13:28,5952.07,5952.07,5952.07,5952.07,0,0,0,
2005-01-17_13:29,5952.07,5952.07,5952.07,5952.07,0,0,0,
2005-01-17_13:30,5945.27,5945.27,5945.27,5945.27,197098,3329,24424,
2005-01-18_09:01,5964.08,5964.08,5964.08,5964.08,149033,1360,10612,
2005-01-18_09:02,5961.84,5961.84,5961.84,5961.84,21221,312,2931,
2005-01-18_09:03,5958.74,5958.74,5958.74,5958.74,25719,352,3183,
2005-01-18_09:04,5956.16,5956.16,5956.16,5956.16,20436,350,3151,
2005-01-18_09:05,5954.03,5954.03,5954.03,5954.03,20802,349,3109,
2005-01-18_09:06,5952.45,5952.45,5952.45,5952.45,22041,412,3256,
2005-01-18_09:07,5952.36,5952.36,5952.36,5952.36,20918,349,3013,
2005-01-18_09:08,5950.57,5950.57,5950.57,5950.57,19776,294,2730,
2005-01-18_09:09,5951.27,5951.27,5951.27,5951.27,15638,281,2399,
2005-01-18_09:10,5949.60,5949.60,5949.60,5949.60,16487,261,2419,
2005-01-18_09:11,5947.40,5947.40,5947.40,5947.40,12234,225,2033,
2005-01-18_09:12,5946.10,5946.10,5946.10,5946.10,16779,276,2212,
2005-01-18_09:13,5946.07,5946.07,5946.07,5946.07,19971,244,2090,
2005-01-18_09:14,5942.35,5942.35,5942.35,5942.35,17812,250,2240,
2005-01-18_09:15,5940.15,5940.15,5940.15,5940.15,14748,218,1849,
2005-01-18_09:16,5939.79,5939.79,5939.79,5939.79,13785,260,1954,
2005-01-18_09:17,5940.61,5940.61,5940.61,5940.61,15606,250,2156,
2005-01-18_09:18,5941.33,5941.33,5941.33,5941.33,10680,163,1901,
2005-01-18_09:19,5941.99,5941.99,5941.99,5941.99,14790,309,1995,
2005-01-18_09:20,5942.26,5942.26,5942.26,5942.26,15124,254,1970,
2005-01-18_09:21,5941.64,5941.64,5941.64,5941.64,14512,218,1972,
2005-01-18_09:22,5942.16,5942.16,5942.16,5942.16,13925,254,2197,
2005-01-18_09:23,5947.59,5947.59,5947.59,5947.59,13918,235,1972,
2005-01-18_09:24,5946.63,5946.63,5946.63,5946.63,13595,356,2122,
2005-01-18_09:25,5951.69,5951.69,5951.69,5951.69,12688,234,2185,
2005-01-18_09:26,5953.42,5953.42,5953.42,5953.42,15972,388,2081,
2005-01-18_09:27,5952.29,5952.29,5952.29,5952.29,15564,289,1958,
2005-01-18_09:28,5955.37,5955.37,5955.37,5955.37,14588,335,1992,
2005-01-18_09:29,5954.34,5954.34,5954.34,5954.34,14199,303,1993,
2005-01-18_09:30,5956.44,5956.44,5956.44,5956.44,12965,304,1971,
2005-01-18_09:31,5961.04,5961.04,5961.04,5961.04,11765,209,1803,
2005-01-18_09:32,5957.86,5957.86,5957.86,5957.86,12490,270,1995,
2005-01-18_09:33,5958.20,5958.20,5958.20,5958.20,11589,251,1945,
2005-01-18_09:34,5961.10,5961.10,5961.10,5961.10,11222,204,1795,
2005-01-18_09:35,5960.43,5960.43,5960.43,5960.43,10960,207,1686,
2005-01-18_09:36,5959.96,5959.96,5959.96,5959.96,11560,245,1756,
2005-01-18_09:37,5955.65,5955.65,5955.65,5955.65,8619,198,1489,
2005-01-18_09:38,5959.24,5959.24,5959.24,5959.24,8634,173,1441,
2005-01-18_09:39,5958.08,5958.08,5958.08,5958.08,8444,164,1435,
2005-01-18_09:40,5954.86,5954.86,5954.86,5954.86,7520,147,1236,
2005-01-18_09:41,5957.31,5957.31,5957.31,5957.31,7639,129,1251,
2005-01-18_09:42,5955.08,5955.08,5955.08,5955.08,7228,127,1240,
2005-01-18_09:43,5953.28,5953.28,5953.28,5953.28,8657,164,1300,
2005-01-18_09:44,5955.80,5955.80,5955.80,5955.80,7679,142,1238,
2005-01-18_09:45,5952.81,5952.81,5952.81,5952.81,10170,166,1315,
2005-01-18_09:46,5952.08,5952.08,5952.08,5952.08,9697,192,1221,
2005-01-18_09:47,5951.12,5951.12,5951.12,5951.12,7214,106,1075,
2005-01-18_09:48,5950.99,5950.99,5950.99,5950.99,6237,105,982,
2005-01-18_09:49,5949.99,5949.99,5949.99,5949.99,8142,187,1110,
2005-01-18_09:50,5949.23,5949.23,5949.23,5949.23,8297,160,1227,
2005-01-18_09:51,5947.29,5947.29,5947.29,5947.29,7211,133,1092,
2005-01-18_09:52,5948.39,5948.39,5948.39,5948.39,7730,131,1281,
2005-01-18_09:53,5946.68,5946.68,5946.68,5946.68,7083,136,1049,
2005-01-18_09:54,5945.83,5945.83,5945.83,5945.83,7896,156,1079,
2005-01-18_09:55,5944.98,5944.98,5944.98,5944.98,9110,162,1184,
2005-01-18_09:56,5948.21,5948.21,5948.21,5948.21,7481,153,1238,
2005-01-18_09:57,5943.18,5943.18,5943.18,5943.18,6937,127,936,
2005-01-18_09:58,5944.80,5944.80,5944.80,5944.80,7249,143,1040,
2005-01-18_09:59,5943.89,5943.89,5943.89,5943.89,7032,141,1123,
2005-01-18_10:00,5942.37,5942.37,5942.37,5942.37,6535,115,1032,
2005-01-18_10:01,5942.28,5942.28,5942.28,5942.28,6603,108,1038,
2005-01-18_10:02,5942.87,5942.87,5942.87,5942.87,6480,137,1066,
2005-01-18_10:03,5943.19,5943.19,5943.19,5943.19,6986,123,931,
2005-01-18_10:04,5943.67,5943.67,5943.67,5943.67,6424,112,924,
2005-01-18_10:05,5944.70,5944.70,5944.70,5944.70,5362,101,957,
2005-01-18_10:06,5942.00,5942.00,5942.00,5942.00,6779,141,1038,
2005-01-18_10:07,5942.25,5942.25,5942.25,5942.25,5502,102,942,
2005-01-18_10:08,5943.49,5943.49,5943.49,5943.49,7122,135,1144,
2005-01-18_10:09,5937.55,5937.55,5937.55,5937.55,6424,125,1012,
2005-01-18_10:10,5937.70,5937.70,5937.70,5937.70,6242,118,1073,
2005-01-18_10:11,5937.49,5937.49,5937.49,5937.49,6657,133,988,
2005-01-18_10:12,5937.02,5937.02,5937.02,5937.02,8024,166,1098,
2005-01-18_10:13,5938.19,5938.19,5938.19,5938.19,6648,156,1103,
2005-01-18_10:14,5938.93,5938.93,5938.93,5938.93,7439,213,1113,
2005-01-18_10:15,5937.40,5937.40,5937.40,5937.40,5444,112,877,
2005-01-18_10:16,5938.01,5938.01,5938.01,5938.01,6786,150,1096,
2005-01-18_10:17,5937.64,5937.64,5937.64,5937.64,5496,120,993,
2005-01-18_10:18,5937.00,5937.00,5937.00,5937.00,4900,107,895,
2005-01-18_10:19,5935.51,5935.51,5935.51,5935.51,6322,158,1021,
2005-01-18_10:20,5938.08,5938.08,5938.08,5938.08,7098,98,953,
2005-01-18_10:21,5938.01,5938.01,5938.01,5938.01,7346,161,1070,
2005-01-18_10:22,5936.90,5936.90,5936.90,5936.90,6628,139,1035,
2005-01-18_10:23,5934.89,5934.89,5934.89,5934.89,5814,110,907,
2005-01-18_10:24,5935.95,5935.95,5935.95,5935.95,5932,131,976,
2005-01-18_10:25,5935.03,5935.03,5935.03,5935.03,6512,117,900,
2005-01-18_10:26,5933.63,5933.63,5933.63,5933.63,6694,128,1061,
2005-01-18_10:27,5932.35,5932.35,5932.35,5932.35,6344,120,1102,
2005-01-18_10:28,5933.58,5933.58,5933.58,5933.58,6792,141,1021,
2005-01-18_10:29,5932.64,5932.64,5932.64,5932.64,6369,127,1017,
2005-01-18_10:30,5934.19,5934.19,5934.19,5934.19,10976,215,1379,
2005-01-18_10:31,5932.72,5932.72,5932.72,5932.72,6490,125,1081,
2005-01-18_10:32,5932.41,5932.41,5932.41,5932.41,7960,146,1047,
2005-01-18_10:33,5930.52,5930.52,5930.52,5930.52,6530,148,968,
2005-01-18_10:34,5927.93,5927.93,5927.93,5927.93,6588,130,1064,
2005-01-18_10:35,5929.34,5929.34,5929.34,5929.34,7819,133,1093,
2005-01-18_10:36,5926.80,5926.80,5926.80,5926.80,6601,118,1125,
2005-01-18_10:37,5929.07,5929.07,5929.07,5929.07,6385,132,988,
2005-01-18_10:38,5932.32,5932.32,5932.32,5932.32,6721,128,1048,
2005-01-18_10:39,5929.19,5929.19,5929.19,5929.19,5735,93,1012,
2005-01-18_10:40,5930.73,5930.73,5930.73,5930.73,7485,156,1288,
2005-01-18_10:41,5933.13,5933.13,5933.13,5933.13,6232,115,1008,
2005-01-18_10:42,5933.16,5933.16,5933.16,5933.16,6779,121,958,
2005-01-18_10:43,5931.00,5931.00,5931.00,5931.00,5351,117,941,
2005-01-18_10:44,5932.43,5932.43,5932.43,5932.43,5066,123,886,
2005-01-18_10:45,5931.91,5931.91,5931.91,5931.91,6172,138,954,
2005-01-18_10:46,5930.17,5930.17,5930.17,5930.17,5860,178,810,
2005-01-18_10:47,5928.54,5928.54,5928.54,5928.54,4934,106,814,
2005-01-18_10:48,5933.75,5933.75,5933.75,5933.75,6480,135,884,
2005-01-18_10:49,5931.60,5931.60,5931.60,5931.60,4518,92,725,
2005-01-18_10:50,5932.34,5932.34,5932.34,5932.34,4988,95,780,
2005-01-18_10:51,5933.85,5933.85,5933.85,5933.85,5168,87,814,
2005-01-18_10:52,5933.43,5933.43,5933.43,5933.43,5528,88,774,
2005-01-18_10:53,5934.15,5934.15,5934.15,5934.15,6078,107,825,
2005-01-18_10:54,5932.68,5932.68,5932.68,5932.68,5938,125,873,
2005-01-18_10:55,5932.84,5932.84,5932.84,5932.84,4453,101,788,
2005-01-18_10:56,5933.70,5933.70,5933.70,5933.70,5831,113,739,
2005-01-18_10:57,5937.43,5937.43,5937.43,5937.43,5648,121,835,
2005-01-18_10:58,5937.13,5937.13,5937.13,5937.13,4480,76,815,
2005-01-18_10:59,5936.52,5936.52,5936.52,5936.52,6598,115,881,
2005-01-18_11:00,5937.19,5937.19,5937.19,5937.19,5634,93,828,
2005-01-18_11:01,5934.48,5934.48,5934.48,5934.48,6041,103,888,
2005-01-18_11:02,5935.79,5935.79,5935.79,5935.79,6757,156,1096,
2005-01-18_11:03,5932.51,5932.51,5932.51,5932.51,4249,97,745,
2005-01-18_11:04,5936.77,5936.77,5936.77,5936.77,3950,79,772,
2005-01-18_11:05,5935.21,5935.21,5935.21,5935.21,5971,187,701,
2005-01-18_11:06,5936.49,5936.49,5936.49,5936.49,5793,114,729,
2005-01-18_11:07,5933.14,5933.14,5933.14,5933.14,5268,122,675,
2005-01-18_11:08,5936.95,5936.95,5936.95,5936.95,4836,108,700,
2005-01-18_11:09,5936.46,5936.46,5936.46,5936.46,5927,125,657,
2005-01-18_11:10,5933.76,5933.76,5933.76,5933.76,3855,81,633,
2005-01-18_11:11,5930.83,5930.83,5930.83,5930.83,4221,90,766,
2005-01-18_11:12,5932.90,5932.90,5932.90,5932.90,4515,93,678,
2005-01-18_11:13,5934.89,5934.89,5934.89,5934.89,5270,93,672,
2005-01-18_11:14,5935.14,5935.14,5935.14,5935.14,5582,90,702,
2005-01-18_11:15,5933.74,5933.74,5933.74,5933.74,3796,80,553,
2005-01-18_11:16,5933.44,5933.44,5933.44,5933.44,5615,156,646,
2005-01-18_11:17,5933.24,5933.24,5933.24,5933.24,3902,78,613,
2005-01-18_11:18,5935.18,5935.18,5935.18,5935.18,4388,95,682,
2005-01-18_11:19,5934.22,5934.22,5934.22,5934.22,5064,106,705,
2005-01-18_11:20,5936.73,5936.73,5936.73,5936.73,5429,105,737,
2005-01-18_11:21,5936.80,5936.80,5936.80,5936.80,4048,80,647,
2005-01-18_11:22,5937.26,5937.26,5937.26,5937.26,5561,95,831,
2005-01-18_11:23,5935.29,5935.29,5935.29,5935.29,6136,118,1043,
2005-01-18_11:24,5934.96,5934.96,5934.96,5934.96,4859,80,750,
2005-01-18_11:25,5936.83,5936.83,5936.83,5936.83,5652,91,806,
2005-01-18_11:26,5934.90,5934.90,5934.90,5934.90,4628,71,642,
2005-01-18_11:27,5935.67,5935.67,5935.67,5935.67,4933,95,636,
2005-01-18_11:28,5936.90,5936.90,5936.90,5936.90,4143,59,521,
2005-01-18_11:29,5935.98,5935.98,5935.98,5935.98,4154,75,652,
2005-01-18_11:30,5934.11,5934.11,5934.11,5934.11,4302,102,643,
2005-01-18_11:31,5932.56,5932.56,5932.56,5932.56,3764,69,563,
2005-01-18_11:32,5933.26,5933.26,5933.26,5933.26,3545,70,561,
2005-01-18_11:33,5934.21,5934.21,5934.21,5934.21,3290,50,543,
2005-01-18_11:34,5933.50,5933.50,5933.50,5933.50,4632,113,708,
2005-01-18_11:35,5936.77,5936.77,5936.77,5936.77,4154,91,607,
2005-01-18_11:36,5935.23,5935.23,5935.23,5935.23,4648,92,689,
2005-01-18_11:37,5934.28,5934.28,5934.28,5934.28,5005,93,691,
2005-01-18_11:38,5934.53,5934.53,5934.53,5934.53,5143,102,701,
2005-01-18_11:39,5936.99,5936.99,5936.99,5936.99,6537,141,852,
2005-01-18_11:40,5939.26,5939.26,5939.26,5939.26,10769,263,1365,
2005-01-18_11:41,5940.19,5940.19,5940.19,5940.19,6810,134,1092,
2005-01-18_11:42,5939.14,5939.14,5939.14,5939.14,6611,120,1038,
2005-01-18_11:43,5939.48,5939.48,5939.48,5939.48,9763,226,1303,
2005-01-18_11:44,5941.31,5941.31,5941.31,5941.31,9993,204,1273,
2005-01-18_11:45,5942.24,5942.24,5942.24,5942.24,11188,195,1163,
2005-01-18_11:46,5942.05,5942.05,5942.05,5942.05,9463,159,1088,
2005-01-18_11:47,5943.22,5943.22,5943.22,5943.22,7158,120,972,
2005-01-18_11:48,5944.86,5944.86,5944.86,5944.86,7438,137,1024,
2005-01-18_11:49,5942.69,5942.69,5942.69,5942.69,6765,129,962,
2005-01-18_11:50,5942.18,5942.18,5942.18,5942.18,7358,125,923,
2005-01-18_11:51,5942.53,5942.53,5942.53,5942.53,5669,110,911,
2005-01-18_11:52,5943.91,5943.91,5943.91,5943.91,5562,103,736,
2005-01-18_11:53,5943.16,5943.16,5943.16,5943.16,6401,126,800,
2005-01-18_11:54,5940.38,5940.38,5940.38,5940.38,5613,115,813,
2005-01-18_11:55,5942.44,5942.44,5942.44,5942.44,5463,110,737,
2005-01-18_11:56,5942.69,5942.69,5942.69,5942.69,3954,96,656,
2005-01-18_11:57,5941.26,5941.26,5941.26,5941.26,4882,105,599,
2005-01-18_11:58,5942.93,5942.93,5942.93,5942.93,5338,107,750,
2005-01-18_11:59,5941.19,5941.19,5941.19,5941.19,4088,84,623,
2005-01-18_12:00,5941.60,5941.60,5941.60,5941.60,5312,100,651,
2005-01-18_12:01,5937.78,5937.78,5937.78,5937.78,4978,106,657,
2005-01-18_12:02,5939.97,5939.97,5939.97,5939.97,3994,84,641,
2005-01-18_12:03,5938.84,5938.84,5938.84,5938.84,4542,113,719,
2005-01-18_12:04,5938.95,5938.95,5938.95,5938.95,4100,75,705,
2005-01-18_12:05,5939.95,5939.95,5939.95,5939.95,3292,58,618,
2005-01-18_12:06,5938.62,5938.62,5938.62,5938.62,5185,94,674,
2005-01-18_12:07,5936.89,5936.89,5936.89,5936.89,5152,101,757,
2005-01-18_12:08,5935.84,5935.84,5935.84,5935.84,4011,57,608,
2005-01-18_12:09,5938.44,5938.44,5938.44,5938.44,4951,84,763,
2005-01-18_12:10,5934.87,5934.87,5934.87,5934.87,4731,117,752,
2005-01-18_12:11,5936.27,5936.27,5936.27,5936.27,4994,110,730,
2005-01-18_12:12,5934.15,5934.15,5934.15,5934.15,4100,86,706,
2005-01-18_12:13,5935.08,5935.08,5935.08,5935.08,5882,122,1016,
2005-01-18_12:14,5933.31,5933.31,5933.31,5933.31,4883,98,760,
2005-01-18_12:15,5935.63,5935.63,5935.63,5935.63,4624,102,696,
2005-01-18_12:16,5935.12,5935.12,5935.12,5935.12,4422,106,691,
2005-01-18_12:17,5933.91,5933.91,5933.91,5933.91,3623,70,622,
2005-01-18_12:18,5932.96,5932.96,5932.96,5932.96,3743,83,663,
2005-01-18_12:19,5935.54,5935.54,5935.54,5935.54,4007,80,649,
2005-01-18_12:20,5936.15,5936.15,5936.15,5936.15,4418,88,795,
2005-01-18_12:21,5933.44,5933.44,5933.44,5933.44,3905,76,656,
2005-01-18_12:22,5935.03,5935.03,5935.03,5935.03,4611,99,784,
2005-01-18_12:23,5932.08,5932.08,5932.08,5932.08,4361,78,698,
2005-01-18_12:24,5935.73,5935.73,5935.73,5935.73,4356,72,712,
2005-01-18_12:25,5936.79,5936.79,5936.79,5936.79,3700,72,724,
2005-01-18_12:26,5934.54,5934.54,5934.54,5934.54,4581,95,716,
2005-01-18_12:27,5939.46,5939.46,5939.46,5939.46,5407,112,788,
2005-01-18_12:28,5934.22,5934.22,5934.22,5934.22,5844,184,973,
2005-01-18_12:29,5936.52,5936.52,5936.52,5936.52,7358,193,1261,
2005-01-18_12:30,5938.07,5938.07,5938.07,5938.07,7644,165,1188,
2005-01-18_12:31,5938.67,5938.67,5938.67,5938.67,7945,112,1020,
2005-01-18_12:32,5940.53,5940.53,5940.53,5940.53,10016,192,1225,
2005-01-18_12:33,5941.47,5941.47,5941.47,5941.47,12824,281,1811,
2005-01-18_12:34,5946.89,5946.89,5946.89,5946.89,9169,174,1408,
2005-01-18_12:35,5948.44,5948.44,5948.44,5948.44,9065,201,1397,
2005-01-18_12:36,5946.43,5946.43,5946.43,5946.43,7416,163,1184,
2005-01-18_12:37,5944.02,5944.02,5944.02,5944.02,9172,173,1370,
2005-01-18_12:38,5949.07,5949.07,5949.07,5949.07,6153,121,1058,
2005-01-18_12:39,5946.07,5946.07,5946.07,5946.07,8698,159,1121,
2005-01-18_12:40,5949.24,5949.24,5949.24,5949.24,6522,104,1000,
2005-01-18_12:41,5943.57,5943.57,5943.57,5943.57,7763,127,1071,
2005-01-18_12:42,5943.69,5943.69,5943.69,5943.69,5453,120,920,
2005-01-18_12:43,5946.02,5946.02,5946.02,5946.02,7302,125,1046,
2005-01-18_12:44,5942.62,5942.62,5942.62,5942.62,7013,135,970,
2005-01-18_12:45,5941.08,5941.08,5941.08,5941.08,6245,168,828,
2005-01-18_12:46,5945.02,5945.02,5945.02,5945.02,6770,159,1229,
2005-01-18_12:47,5947.00,5947.00,5947.00,5947.00,5496,123,999,
2005-01-18_12:48,5944.95,5944.95,5944.95,5944.95,5996,112,911,
2005-01-18_12:49,5946.49,5946.49,5946.49,5946.49,4503,120,905,
2005-01-18_12:50,5944.58,5944.58,5944.58,5944.58,5642,137,966,
2005-01-18_12:51,5945.19,5945.19,5945.19,5945.19,4588,114,927,
2005-01-18_12:52,5949.73,5949.73,5949.73,5949.73,5335,94,849,
2005-01-18_12:53,5945.97,5945.97,5945.97,5945.97,6098,146,936,
2005-01-18_12:54,5944.03,5944.03,5944.03,5944.03,6694,110,994,
2005-01-18_12:55,5944.65,5944.65,5944.65,5944.65,6791,138,993,
2005-01-18_12:56,5940.47,5940.47,5940.47,5940.47,6325,122,1031,
2005-01-18_12:57,5945.23,5945.23,5945.23,5945.23,5984,120,1037,
2005-01-18_12:58,5942.96,5942.96,5942.96,5942.96,6857,134,1043,
2005-01-18_12:59,5942.61,5942.61,5942.61,5942.61,7202,193,1193,
2005-01-18_13:00,5939.81,5939.81,5939.81,5939.81,5453,127,1007,
2005-01-18_13:01,5939.13,5939.13,5939.13,5939.13,6018,127,1092,
2005-01-18_13:02,5941.74,5941.74,5941.74,5941.74,7350,136,1195,
2005-01-18_13:03,5940.92,5940.92,5940.92,5940.92,7572,182,1191,
2005-01-18_13:04,5941.77,5941.77,5941.77,5941.77,8450,195,1263,
2005-01-18_13:05,5940.74,5940.74,5940.74,5940.74,8266,187,1294,
2005-01-18_13:06,5942.07,5942.07,5942.07,5942.07,6741,158,1255,
2005-01-18_13:07,5941.99,5941.99,5941.99,5941.99,8308,181,1281,
2005-01-18_13:08,5943.52,5943.52,5943.52,5943.52,8675,167,1287,
2005-01-18_13:09,5940.18,5940.18,5940.18,5940.18,8440,178,1310,
2005-01-18_13:10,5943.33,5943.33,5943.33,5943.33,6422,130,1192,
2005-01-18_13:11,5939.54,5939.54,5939.54,5939.54,7387,177,1324,
2005-01-18_13:12,5939.67,5939.67,5939.67,5939.67,8057,184,1295,
2005-01-18_13:13,5941.22,5941.22,5941.22,5941.22,8356,209,1451,
2005-01-18_13:14,5937.35,5937.35,5937.35,5937.35,10185,217,1464,
2005-01-18_13:15,5937.46,5937.46,5937.46,5937.46,7234,173,1365,
2005-01-18_13:16,5935.70,5935.70,5935.70,5935.70,8120,164,1419,
2005-01-18_13:17,5936.90,5936.90,5936.90,5936.90,9450,205,1651,
2005-01-18_13:18,5938.11,5938.11,5938.11,5938.11,11193,232,1748,
2005-01-18_13:19,5937.12,5937.12,5937.12,5937.12,11732,257,1894,
2005-01-18_13:20,5939.32,5939.32,5939.32,5939.32,8972,207,1658,
2005-01-18_13:21,5940.56,5940.56,5940.56,5940.56,13073,317,2152,
2005-01-18_13:22,5942.44,5942.44,5942.44,5942.44,13993,330,2234,
2005-01-18_13:23,5939.69,5939.69,5939.69,5939.69,13529,313,2382,
2005-01-18_13:24,5935.55,5935.55,5935.55,5935.55,16386,325,2701,
2005-01-18_13:25,5940.84,5940.84,5940.84,5940.84,19884,404,2898,
2005-01-18_13:26,5940.85,5940.85,5940.85,5940.85,0,0,0,
2005-01-18_13:27,5940.85,5940.85,5940.85,5940.85,0,0,0,
2005-01-18_13:28,5940.85,5940.85,5940.85,5940.85,0,0,0,
2005-01-18_13:29,5940.85,5940.85,5940.85,5940.85,0,0,0,
2005-01-18_13:30,5933.57,5933.57,5933.57,5933.57,139282,2914,22234,
2005-01-19_09:01,5952.59,5952.59,5952.59,5952.59,128843,1310,10846,
2005-01-19_09:02,5958.79,5958.79,5958.79,5958.79,23980,424,3324,
2005-01-19_09:03,5961.22,5961.22,5961.22,5961.22,36748,565,3910,
2005-01-19_09:04,5961.78,5961.78,5961.78,5961.78,28371,438,3428,
2005-01-19_09:05,5958.05,5958.05,5958.05,5958.05,33826,528,3650,
2005-01-19_09:06,5955.73,5955.73,5955.73,5955.73,31112,445,3348,
2005-01-19_09:07,5957.02,5957.02,5957.02,5957.02,21105,365,3175,
2005-01-19_09:08,5951.94,5951.94,5951.94,5951.94,28824,348,2845,
2005-01-19_09:09,5953.69,5953.69,5953.69,5953.69,21325,298,2989,
2005-01-19_09:10,5953.41,5953.41,5953.41,5953.41,25845,327,3207,
2005-01-19_09:11,5951.99,5951.99,5951.99,5951.99,21145,364,3307,
2005-01-19_09:12,5950.35,5950.35,5950.35,5950.35,21902,340,2936,
2005-01-19_09:13,5954.56,5954.56,5954.56,5954.56,20958,280,2583,
2005-01-19_09:14,5947.44,5947.44,5947.44,5947.44,17197,277,2302,
2005-01-19_09:15,5950.39,5950.39,5950.39,5950.39,17507,274,2520,
2005-01-19_09:16,5951.41,5951.41,5951.41,5951.41,19627,262,2191,
2005-01-19_09:17,5951.45,5951.45,5951.45,5951.45,13569,220,1997,
2005-01-19_09:18,5950.12,5950.12,5950.12,5950.12,15343,207,2022,
2005-01-19_09:19,5947.26,5947.26,5947.26,5947.26,13128,243,1994,
2005-01-19_09:20,5942.63,5942.63,5942.63,5942.63,13314,229,1892,
2005-01-19_09:21,5942.80,5942.80,5942.80,5942.80,18267,292,1957,
2005-01-19_09:22,5943.93,5943.93,5943.93,5943.93,15410,292,2358,
2005-01-19_09:23,5942.36,5942.36,5942.36,5942.36,15006,273,2182,
2005-01-19_09:24,5942.00,5942.00,5942.00,5942.00,14311,273,2101,
2005-01-19_09:25,5943.33,5943.33,5943.33,5943.33,13774,249,2140,
2005-01-19_09:26,5940.21,5940.21,5940.21,5940.21,11394,205,1894,
2005-01-19_09:27,5939.57,5939.57,5939.57,5939.57,13821,244,2121,
2005-01-19_09:28,5938.74,5938.74,5938.74,5938.74,11378,225,1951,
2005-01-19_09:29,5936.88,5936.88,5936.88,5936.88,9316,160,1687,
2005-01-19_09:30,5936.39,5936.39,5936.39,5936.39,11348,206,1732,
2005-01-19_09:31,5936.08,5936.08,5936.08,5936.08,10634,175,1819,
2005-01-19_09:32,5938.35,5938.35,5938.35,5938.35,10378,169,1680,
2005-01-19_09:33,5934.60,5934.60,5934.60,5934.60,15088,328,2237,
2005-01-19_09:34,5935.51,5935.51,5935.51,5935.51,16731,257,2222,
2005-01-19_09:35,5934.82,5934.82,5934.82,5934.82,14177,254,2195,
2005-01-19_09:36,5931.59,5931.59,5931.59,5931.59,13455,245,2008,
2005-01-19_09:37,5933.51,5933.51,5933.51,5933.51,14118,295,2142,
2005-01-19_09:38,5931.52,5931.52,5931.52,5931.52,14631,298,2128,
2005-01-19_09:39,5929.41,5929.41,5929.41,5929.41,15095,283,2293,
2005-01-19_09:40,5929.02,5929.02,5929.02,5929.02,15213,279,2210,
2005-01-19_09:41,5919.02,5919.02,5919.02,5919.02,16623,395,2641,
2005-01-19_09:42,5915.65,5915.65,5915.65,5915.65,17036,357,2628,
2005-01-19_09:43,5914.00,5914.00,5914.00,5914.00,21038,460,3200,
2005-01-19_09:44,5915.99,5915.99,5915.99,5915.99,22869,464,3279,
2005-01-19_09:45,5914.14,5914.14,5914.14,5914.14,16089,306,2775,
2005-01-19_09:46,5916.04,5916.04,5916.04,5916.04,13150,272,2335,
2005-01-19_09:47,5916.99,5916.99,5916.99,5916.99,15092,318,2276,
2005-01-19_09:48,5920.50,5920.50,5920.50,5920.50,12149,241,1936,
2005-01-19_09:49,5925.81,5925.81,5925.81,5925.81,9180,182,1643,
2005-01-19_09:50,5924.32,5924.32,5924.32,5924.32,10325,217,1808,
2005-01-19_09:51,5926.38,5926.38,5926.38,5926.38,9152,161,1626,
2005-01-19_09:52,5925.85,5925.85,5925.85,5925.85,7447,145,1363,
2005-01-19_09:53,5924.48,5924.48,5924.48,5924.48,10459,255,1780,
2005-01-19_09:54,5921.02,5921.02,5921.02,5921.02,11455,220,1641,
2005-01-19_09:55,5916.51,5916.51,5916.51,5916.51,11006,230,1723,
2005-01-19_09:56,5914.67,5914.67,5914.67,5914.67,13041,292,1883,
2005-01-19_09:57,5912.12,5912.12,5912.12,5912.12,14922,313,2253,
2005-01-19_09:58,5906.08,5906.08,5906.08,5906.08,19052,448,2560,
2005-01-19_09:59,5908.46,5908.46,5908.46,5908.46,13167,307,2111,
2005-01-19_10:00,5899.71,5899.71,5899.71,5899.71,14692,311,2268,
2005-01-19_10:01,5904.73,5904.73,5904.73,5904.73,12050,236,1815,
2005-01-19_10:02,5908.06,5908.06,5908.06,5908.06,10585,209,1666,
2005-01-19_10:03,5911.58,5911.58,5911.58,5911.58,10408,199,1567,
2005-01-19_10:04,5908.14,5908.14,5908.14,5908.14,10352,246,1565,
2005-01-19_10:05,5910.91,5910.91,5910.91,5910.91,11166,239,1706,
2005-01-19_10:06,5910.28,5910.28,5910.28,5910.28,7659,119,1093,
2005-01-19_10:07,5909.23,5909.23,5909.23,5909.23,8248,143,1279,
2005-01-19_10:08,5911.19,5911.19,5911.19,5911.19,8579,187,1383,
2005-01-19_10:09,5912.48,5912.48,5912.48,5912.48,7624,119,1043,
2005-01-19_10:10,5912.87,5912.87,5912.87,5912.87,10301,145,1227,
2005-01-19_10:11,5913.07,5913.07,5913.07,5913.07,6264,129,1051,
2005-01-19_10:12,5914.98,5914.98,5914.98,5914.98,5661,116,919,
2005-01-19_10:13,5914.14,5914.14,5914.14,5914.14,6640,119,1008,
2005-01-19_10:14,5915.67,5915.67,5915.67,5915.67,7102,128,1048,
2005-01-19_10:15,5916.88,5916.88,5916.88,5916.88,6542,120,1104,
2005-01-19_10:16,5917.34,5917.34,5917.34,5917.34,7075,130,1041,
2005-01-19_10:17,5922.41,5922.41,5922.41,5922.41,6174,109,1104,
2005-01-19_10:18,5920.39,5920.39,5920.39,5920.39,6456,100,1003,
2005-01-19_10:19,5919.83,5919.83,5919.83,5919.83,7627,133,1046,
2005-01-19_10:20,5923.55,5923.55,5923.55,5923.55,5342,116,910,
2005-01-19_10:21,5923.48,5923.48,5923.48,5923.48,6894,144,1054,
2005-01-19_10:22,5921.91,5921.91,5921.91,5921.91,6933,108,862,
2005-01-19_10:23,5924.32,5924.32,5924.32,5924.32,6844,125,1057,
2005-01-19_10:24,5920.63,5920.63,5920.63,5920.63,7254,135,985,
2005-01-19_10:25,5917.18,5917.18,5917.18,5917.18,5760,119,833,
2005-01-19_10:26,5916.89,5916.89,5916.89,5916.89,6724,128,897,
2005-01-19_10:27,5920.81,5920.81,5920.81,5920.81,6187,96,912,
2005-01-19_10:28,5916.84,5916.84,5916.84,5916.84,5621,106,841,
2005-01-19_10:29,5916.11,5916.11,5916.11,5916.11,5691,104,929,
2005-01-19_10:30,5916.99,5916.99,5916.99,5916.99,6481,113,964,
2005-01-19_10:31,5916.25,5916.25,5916.25,5916.25,6026,111,1019,
2005-01-19_10:32,5918.37,5918.37,5918.37,5918.37,5982,113,947,
2005-01-19_10:33,5919.93,5919.93,5919.93,5919.93,5072,93,691,
2005-01-19_10:34,5918.71,5918.71,5918.71,5918.71,6537,235,1108,
2005-01-19_10:35,5919.07,5919.07,5919.07,5919.07,5765,100,1012,
2005-01-19_10:36,5921.28,5921.28,5921.28,5921.28,5437,88,791,
2005-01-19_10:37,5922.09,5922.09,5922.09,5922.09,4918,93,845,
2005-01-19_10:38,5921.73,5921.73,5921.73,5921.73,6387,155,1160,
2005-01-19_10:39,5924.31,5924.31,5924.31,5924.31,6703,124,956,
2005-01-19_10:40,5925.11,5925.11,5925.11,5925.11,5794,125,1101,
2005-01-19_10:41,5923.62,5923.62,5923.62,5923.62,5526,109,956,
2005-01-19_10:42,5924.53,5924.53,5924.53,5924.53,5461,111,1014,
2005-01-19_10:43,5925.65,5925.65,5925.65,5925.65,5789,101,906,
2005-01-19_10:44,5926.21,5926.21,5926.21,5926.21,7422,126,966,
2005-01-19_10:45,5922.74,5922.74,5922.74,5922.74,6040,140,990,
2005-01-19_10:46,5921.13,5921.13,5921.13,5921.13,6716,137,984,
2005-01-19_10:47,5921.30,5921.30,5921.30,5921.30,6712,113,995,
2005-01-19_10:48,5917.76,5917.76,5917.76,5917.76,5901,134,960,
2005-01-19_10:49,5923.15,5923.15,5923.15,5923.15,7614,161,999,
2005-01-19_10:50,5924.84,5924.84,5924.84,5924.84,8013,143,1161,
2005-01-19_10:51,5922.00,5922.00,5922.00,5922.00,5118,117,826,
2005-01-19_10:52,5923.15,5923.15,5923.15,5923.15,5289,121,854,
2005-01-19_10:53,5922.90,5922.90,5922.90,5922.90,5961,135,954,
2005-01-19_10:54,5921.64,5921.64,5921.64,5921.64,5231,104,777,
2005-01-19_10:55,5926.31,5926.31,5926.31,5926.31,4262,94,882,
2005-01-19_10:56,5925.67,5925.67,5925.67,5925.67,3906,65,700,
2005-01-19_10:57,5929.53,5929.53,5929.53,5929.53,5621,128,943,
2005-01-19_10:58,5931.51,5931.51,5931.51,5931.51,5716,95,937,
2005-01-19_10:59,5930.69,5930.69,5930.69,5930.69,4717,85,791,
2005-01-19_11:00,5929.91,5929.91,5929.91,5929.91,6036,95,840,
2005-01-19_11:01,5930.07,5930.07,5930.07,5930.07,5675,96,848,
2005-01-19_11:02,5931.73,5931.73,5931.73,5931.73,7223,125,1081,
2005-01-19_11:03,5929.57,5929.57,5929.57,5929.57,6400,107,853,
2005-01-19_11:04,5932.68,5932.68,5932.68,5932.68,8617,151,1290,
2005-01-19_11:05,5933.63,5933.63,5933.63,5933.63,13417,298,1740,
2005-01-19_11:06,5930.05,5930.05,5930.05,5930.05,8528,161,1430,
2005-01-19_11:07,5931.79,5931.79,5931.79,5931.79,9040,195,1577,
2005-01-19_11:08,5932.12,5932.12,5932.12,5932.12,8164,181,1220,
2005-01-19_11:09,5929.99,5929.99,5929.99,5929.99,11163,232,1171,
2005-01-19_11:10,5930.99,5930.99,5930.99,5930.99,7095,172,1248,
2005-01-19_11:11,5929.20,5929.20,5929.20,5929.20,10589,189,1453,
2005-01-19_11:12,5925.58,5925.58,5925.58,5925.58,7857,185,1173,
2005-01-19_11:13,5926.36,5926.36,5926.36,5926.36,7285,148,1141,
2005-01-19_11:14,5928.47,5928.47,5928.47,5928.47,7918,186,1154,
2005-01-19_11:15,5925.84,5925.84,5925.84,5925.84,6094,121,1058,
2005-01-19_11:16,5925.61,5925.61,5925.61,5925.61,4958,94,788,
2005-01-19_11:17,5928.89,5928.89,5928.89,5928.89,4161,103,752,
2005-01-19_11:18,5931.29,5931.29,5931.29,5931.29,4610,78,810,
2005-01-19_11:19,5931.56,5931.56,5931.56,5931.56,4393,85,782,
2005-01-19_11:20,5927.36,5927.36,5927.36,5927.36,5418,149,923,
2005-01-19_11:21,5928.79,5928.79,5928.79,5928.79,4462,102,841,
2005-01-19_11:22,5928.57,5928.57,5928.57,5928.57,5097,105,868,
2005-01-19_11:23,5926.16,5926.16,5926.16,5926.16,3973,79,680,
2005-01-19_11:24,5928.94,5928.94,5928.94,5928.94,4796,83,694,
2005-01-19_11:25,5927.09,5927.09,5927.09,5927.09,6592,105,876,
2005-01-19_11:26,5926.28,5926.28,5926.28,5926.28,5875,112,866,
2005-01-19_11:27,5928.58,5928.58,5928.58,5928.58,5748,110,821,
2005-01-19_11:28,5928.14,5928.14,5928.14,5928.14,4768,70,659,
2005-01-19_11:29,5927.21,5927.21,5927.21,5927.21,4039,70,651,
2005-01-19_11:30,5927.08,5927.08,5927.08,5927.08,3266,57,530,
2005-01-19_11:31,5926.65,5926.65,5926.65,5926.65,7388,130,664,
2005-01-19_11:32,5927.34,5927.34,5927.34,5927.34,5438,108,774,
2005-01-19_11:33,5924.34,5924.34,5924.34,5924.34,4984,86,864,
2005-01-19_11:34,5924.27,5924.27,5924.27,5924.27,5461,104,718,
2005-01-19_11:35,5922.15,5922.15,5922.15,5922.15,4895,91,864,
2005-01-19_11:36,5922.15,5922.15,5922.15,5922.15,6000,150,1085,
2005-01-19_11:37,5920.70,5920.70,5920.70,5920.70,6706,113,1063,
2005-01-19_11:38,5918.55,5918.55,5918.55,5918.55,4585,101,952,
2005-01-19_11:39,5920.28,5920.28,5920.28,5920.28,5658,111,948,
2005-01-19_11:40,5921.26,5921.26,5921.26,5921.26,6924,131,925,
2005-01-19_11:41,5918.40,5918.40,5918.40,5918.40,7250,164,1108,
2005-01-19_11:42,5917.33,5917.33,5917.33,5917.33,7954,135,1159,
2005-01-19_11:43,5916.21,5916.21,5916.21,5916.21,6210,104,1066,
2005-01-19_11:44,5914.57,5914.57,5914.57,5914.57,7353,123,1110,
2005-01-19_11:45,5923.61,5923.61,5923.61,5923.61,7397,164,1103,
2005-01-19_11:46,5918.25,5918.25,5918.25,5918.25,5231,105,888,
2005-01-19_11:47,5920.45,5920.45,5920.45,5920.45,6699,141,947,
2005-01-19_11:48,5919.11,5919.11,5919.11,5919.11,5642,130,879,
2005-01-19_11:49,5919.53,5919.53,5919.53,5919.53,5279,117,795,
2005-01-19_11:50,5924.13,5924.13,5924.13,5924.13,6081,142,877,
2005-01-19_11:51,5920.32,5920.32,5920.32,5920.32,4287,118,708,
2005-01-19_11:52,5920.42,5920.42,5920.42,5920.42,4398,96,734,
2005-01-19_11:53,5917.70,5917.70,5917.70,5917.70,4309,81,733,
2005-01-19_11:54,5919.43,5919.43,5919.43,5919.43,4487,88,697,
2005-01-19_11:55,5919.36,5919.36,5919.36,5919.36,4359,81,767,
2005-01-19_11:56,5919.79,5919.79,5919.79,5919.79,3609,66,632,
2005-01-19_11:57,5921.69,5921.69,5921.69,5921.69,3501,72,650,
2005-01-19_11:58,5920.54,5920.54,5920.54,5920.54,3852,83,628,
2005-01-19_11:59,5917.97,5917.97,5917.97,5917.97,4309,67,658,
2005-01-19_12:00,5918.70,5918.70,5918.70,5918.70,4546,91,690,
2005-01-19_12:01,5917.76,5917.76,5917.76,5917.76,5909,155,790,
2005-01-19_12:02,5917.37,5917.37,5917.37,5917.37,5009,95,727,
2005-01-19_12:03,5917.13,5917.13,5917.13,5917.13,6223,131,932,
2005-01-19_12:04,5915.49,5915.49,5915.49,5915.49,5716,129,856,
2005-01-19_12:05,5913.87,5913.87,5913.87,5913.87,4683,104,766,
2005-01-19_12:06,5912.48,5912.48,5912.48,5912.48,7002,137,1143,
2005-01-19_12:07,5912.32,5912.32,5912.32,5912.32,5145,97,853,
2005-01-19_12:08,5912.46,5912.46,5912.46,5912.46,5107,96,910,
2005-01-19_12:09,5919.11,5919.11,5919.11,5919.11,6160,122,1091,
2005-01-19_12:10,5916.79,5916.79,5916.79,5916.79,5404,80,810,
2005-01-19_12:11,5914.31,5914.31,5914.31,5914.31,6706,138,1001,
2005-01-19_12:12,5918.57,5918.57,5918.57,5918.57,6295,121,996,
2005-01-19_12:13,5914.84,5914.84,5914.84,5914.84,6761,121,1027,
2005-01-19_12:14,5916.66,5916.66,5916.66,5916.66,5680,99,796,
2005-01-19_12:15,5916.37,5916.37,5916.37,5916.37,7857,198,1122,
2005-01-19_12:16,5914.93,5914.93,5914.93,5914.93,6444,123,1002,
2005-01-19_12:17,5917.70,5917.70,5917.70,5917.70,5238,96,862,
2005-01-19_12:18,5912.93,5912.93,5912.93,5912.93,4222,80,661,
2005-01-19_12:19,5912.09,5912.09,5912.09,5912.09,4595,100,916,
2005-01-19_12:20,5910.40,5910.40,5910.40,5910.40,5403,117,916,
2005-01-19_12:21,5912.11,5912.11,5912.11,5912.11,6938,168,950,
2005-01-19_12:22,5910.72,5910.72,5910.72,5910.72,4333,76,886,
2005-01-19_12:23,5917.98,5917.98,5917.98,5917.98,5029,86,812,
2005-01-19_12:24,5919.12,5919.12,5919.12,5919.12,4197,76,899,
2005-01-19_12:25,5916.74,5916.74,5916.74,5916.74,4344,95,735,
2005-01-19_12:26,5914.81,5914.81,5914.81,5914.81,5218,109,946,
2005-01-19_12:27,5916.89,5916.89,5916.89,5916.89,5499,111,839,
2005-01-19_12:28,5911.40,5911.40,5911.40,5911.40,5104,81,753,
2005-01-19_12:29,5912.26,5912.26,5912.26,5912.26,3987,71,726,
2005-01-19_12:30,5910.55,5910.55,5910.55,5910.55,4547,86,812,
2005-01-19_12:31,5907.80,5907.80,5907.80,5907.80,4380,76,810,
2005-01-19_12:32,5909.06,5909.06,5909.06,5909.06,8604,183,1107,
2005-01-19_12:33,5910.96,5910.96,5910.96,5910.96,6739,113,1029,
2005-01-19_12:34,5907.30,5907.30,5907.30,5907.30,6050,117,987,
2005-01-19_12:35,5906.90,5906.90,5906.90,5906.90,4879,98,783,
2005-01-19_12:36,5907.75,5907.75,5907.75,5907.75,5872,123,813,
2005-01-19_12:37,5913.24,5913.24,5913.24,5913.24,9843,134,1064,
2005-01-19_12:38,5911.10,5911.10,5911.10,5911.10,8591,158,1232,
2005-01-19_12:39,5907.88,5907.88,5907.88,5907.88,9242,174,1186,
2005-01-19_12:40,5908.04,5908.04,5908.04,5908.04,7936,161,1282,
2005-01-19_12:41,5907.48,5907.48,5907.48,5907.48,6608,139,1164,
2005-01-19_12:42,5908.94,5908.94,5908.94,5908.94,7283,190,1192,
2005-01-19_12:43,5907.12,5907.12,5907.12,5907.12,7030,150,1246,
2005-01-19_12:44,5902.42,5902.42,5902.42,5902.42,6478,155,1175,
2005-01-19_12:45,5905.50,5905.50,5905.50,5905.50,8637,183,1267,
2005-01-19_12:46,5903.25,5903.25,5903.25,5903.25,6754,153,1117,
2005-01-19_12:47,5908.10,5908.10,5908.10,5908.10,7112,123,1142,
2005-01-19_12:48,5907.81,5907.81,5907.81,5907.81,5010,105,961,
2005-01-19_12:49,5908.33,5908.33,5908.33,5908.33,5754,136,953,
2005-01-19_12:50,5913.29,5913.29,5913.29,5913.29,5711,129,1077,
2005-01-19_12:51,5908.12,5908.12,5908.12,5908.12,4890,102,967,
2005-01-19_12:52,5906.60,5906.60,5906.60,5906.60,6221,135,1055,
2005-01-19_12:53,5910.35,5910.35,5910.35,5910.35,6499,133,1014,
2005-01-19_12:54,5906.17,5906.17,5906.17,5906.17,6904,131,1105,
2005-01-19_12:55,5905.13,5905.13,5905.13,5905.13,5695,128,1104,
2005-01-19_12:56,5908.58,5908.58,5908.58,5908.58,6905,148,1134,
2005-01-19_12:57,5906.39,5906.39,5906.39,5906.39,6728,122,1148,
2005-01-19_12:58,5902.73,5902.73,5902.73,5902.73,8423,148,1360,
2005-01-19_12:59,5903.02,5903.02,5903.02,5903.02,8892,140,1469,
2005-01-19_13:00,5901.22,5901.22,5901.22,5901.22,9516,205,1339,
2005-01-19_13:01,5897.43,5897.43,5897.43,5897.43,9696,224,1443,
2005-01-19_13:02,5899.75,5899.75,5899.75,5899.75,8652,185,1349,
2005-01-19_13:03,5905.17,5905.17,5905.17,5905.17,8810,189,1441,
2005-01-19_13:04,5903.71,5903.71,5903.71,5903.71,8157,180,1483,
2005-01-19_13:05,5906.36,5906.36,5906.36,5906.36,8327,168,1400,
2005-01-19_13:06,5903.95,5903.95,5903.95,5903.95,7626,160,1292,
2005-01-19_13:07,5904.48,5904.48,5904.48,5904.48,7117,153,1318,
2005-01-19_13:08,5907.49,5907.49,5907.49,5907.49,7504,155,1336,
2005-01-19_13:09,5907.59,5907.59,5907.59,5907.59,6611,137,1215,
2005-01-19_13:10,5908.77,5908.77,5908.77,5908.77,6638,118,1232,
2005-01-19_13:11,5910.18,5910.18,5910.18,5910.18,7584,155,1385,
2005-01-19_13:12,5914.05,5914.05,5914.05,5914.05,7743,151,1253,
2005-01-19_13:13,5907.24,5907.24,5907.24,5907.24,8663,192,1319,
2005-01-19_13:14,5905.05,5905.05,5905.05,5905.05,8483,165,1519,
2005-01-19_13:15,5903.51,5903.51,5903.51,5903.51,10360,231,1806,
2005-01-19_13:16,5905.85,5905.85,5905.85,5905.85,10565,205,1656,
2005-01-19_13:17,5903.76,5903.76,5903.76,5903.76,10202,259,1845,
2005-01-19_13:18,5901.34,5901.34,5901.34,5901.34,11784,256,2140,
2005-01-19_13:19,5902.59,5902.59,5902.59,5902.59,10311,237,2063,
2005-01-19_13:20,5900.41,5900.41,5900.41,5900.41,10188,223,1652,
2005-01-19_13:21,5902.57,5902.57,5902.57,5902.57,13021,321,2145,
2005-01-19_13:22,5908.12,5908.12,5908.12,5908.12,13574,311,2331,
2005-01-19_13:23,5904.46,5904.46,5904.46,5904.46,14725,339,2222,
2005-01-19_13:24,5906.68,5906.68,5906.68,5906.68,15314,323,2498,
2005-01-19_13:25,5907.80,5907.80,5907.80,5907.80,14415,294,2565,
2005-01-19_13:26,5907.80,5907.80,5907.80,5907.80,0,0,0,
2005-01-19_13:27,5907.80,5907.80,5907.80,5907.80,0,0,0,
2005-01-19_13:28,5907.80,5907.80,5907.80,5907.80,0,0,0,
2005-01-19_13:29,5907.80,5907.80,5907.80,5907.80,0,0,0,
2005-01-19_13:30,5895.35,5895.35,5895.35,5895.35,171726,3752,24198,
2005-01-20_09:01,5835.68,5835.68,5835.68,5835.68,172619,2512,15713,
2005-01-20_09:02,5849.41,5849.41,5849.41,5849.41,25186,457,3771,
2005-01-20_09:03,5845.10,5845.10,5845.10,5845.10,23942,448,4327,
2005-01-20_09:04,5850.61,5850.61,5850.61,5850.61,20923,458,3693,
2005-01-20_09:05,5845.36,5845.36,5845.36,5845.36,25497,502,4727,
2005-01-20_09:06,5854.43,5854.43,5854.43,5854.43,21653,454,3885,
2005-01-20_09:07,5856.06,5856.06,5856.06,5856.06,25626,451,3777,
2005-01-20_09:08,5851.65,5851.65,5851.65,5851.65,21635,448,3736,
2005-01-20_09:09,5848.95,5848.95,5848.95,5848.95,18818,403,3440,
2005-01-20_09:10,5858.63,5858.63,5858.63,5858.63,17347,312,2907,
2005-01-20_09:11,5864.14,5864.14,5864.14,5864.14,17160,366,2917,
2005-01-20_09:12,5858.07,5858.07,5858.07,5858.07,17139,383,3114,
2005-01-20_09:13,5861.45,5861.45,5861.45,5861.45,20360,482,3775,
2005-01-20_09:14,5864.08,5864.08,5864.08,5864.08,20633,456,3648,
2005-01-20_09:15,5872.27,5872.27,5872.27,5872.27,19786,424,3653,
2005-01-20_09:16,5876.15,5876.15,5876.15,5876.15,19501,347,3229,
2005-01-20_09:17,5876.18,5876.18,5876.18,5876.18,19925,460,3263,
2005-01-20_09:18,5874.06,5874.06,5874.06,5874.06,18821,382,2783,
2005-01-20_09:19,5877.75,5877.75,5877.75,5877.75,14291,342,2305,
2005-01-20_09:20,5879.84,5879.84,5879.84,5879.84,10661,238,1863,
2005-01-20_09:21,5878.63,5878.63,5878.63,5878.63,14575,345,2071,
2005-01-20_09:22,5878.65,5878.65,5878.65,5878.65,16929,261,2148,
2005-01-20_09:23,5876.95,5876.95,5876.95,5876.95,12152,250,1932,
2005-01-20_09:24,5877.57,5877.57,5877.57,5877.57,15860,334,2047,
2005-01-20_09:25,5875.42,5875.42,5875.42,5875.42,12578,215,1994,
2005-01-20_09:26,5873.49,5873.49,5873.49,5873.49,15004,365,2040,
2005-01-20_09:27,5873.11,5873.11,5873.11,5873.11,9494,164,1663,
2005-01-20_09:28,5871.53,5871.53,5871.53,5871.53,11407,221,1718,
2005-01-20_09:29,5868.52,5868.52,5868.52,5868.52,10211,197,1702,
2005-01-20_09:30,5877.18,5877.18,5877.18,5877.18,11080,233,1848,
2005-01-20_09:31,5869.75,5869.75,5869.75,5869.75,10993,215,1881,
2005-01-20_09:32,5868.31,5868.31,5868.31,5868.31,12203,232,1927,
2005-01-20_09:33,5867.86,5867.86,5867.86,5867.86,12325,238,1819,
2005-01-20_09:34,5864.49,5864.49,5864.49,5864.49,13298,205,1612,
2005-01-20_09:35,5869.48,5869.48,5869.48,5869.48,9809,171,1481,
2005-01-20_09:36,5867.27,5867.27,5867.27,5867.27,9892,156,1504,
2005-01-20_09:37,5866.69,5866.69,5866.69,5866.69,7465,129,1269,
2005-01-20_09:38,5867.41,5867.41,5867.41,5867.41,6465,127,1167,
2005-01-20_09:39,5867.58,5867.58,5867.58,5867.58,8154,137,1245,
2005-01-20_09:40,5870.05,5870.05,5870.05,5870.05,8386,141,1207,
2005-01-20_09:41,5867.66,5867.66,5867.66,5867.66,6867,121,1141,
2005-01-20_09:42,5869.43,5869.43,5869.43,5869.43,9492,185,1511,
2005-01-20_09:43,5868.46,5868.46,5868.46,5868.46,8978,183,1383,
2005-01-20_09:44,5872.10,5872.10,5872.10,5872.10,12328,231,1703,
2005-01-20_09:45,5870.58,5870.58,5870.58,5870.58,12388,278,1894,
2005-01-20_09:46,5875.74,5875.74,5875.74,5875.74,15187,321,2376,
2005-01-20_09:47,5877.68,5877.68,5877.68,5877.68,10712,256,1998,
2005-01-20_09:48,5877.39,5877.39,5877.39,5877.39,13347,280,2191,
2005-01-20_09:49,5882.15,5882.15,5882.15,5882.15,14146,323,2181,
2005-01-20_09:50,5887.52,5887.52,5887.52,5887.52,15310,424,2392,
2005-01-20_09:51,5887.33,5887.33,5887.33,5887.33,14089,263,2089,
2005-01-20_09:52,5889.34,5889.34,5889.34,5889.34,13755,232,2131,
2005-01-20_09:53,5887.62,5887.62,5887.62,5887.62,13589,217,1867,
2005-01-20_09:54,5888.65,5888.65,5888.65,5888.65,11486,203,1777,
2005-01-20_09:55,5891.02,5891.02,5891.02,5891.02,10803,237,1658,
2005-01-20_09:56,5888.59,5888.59,5888.59,5888.59,8894,159,1520,
2005-01-20_09:57,5892.12,5892.12,5892.12,5892.12,8661,168,1425,
2005-01-20_09:58,5887.28,5887.28,5887.28,5887.28,9785,183,1461,
2005-01-20_09:59,5886.11,5886.11,5886.11,5886.11,13715,283,1942,
2005-01-20_10:00,5886.54,5886.54,5886.54,5886.54,12677,287,1874,
2005-01-20_10:01,5891.26,5891.26,5891.26,5891.26,15700,310,2314,
2005-01-20_10:02,5890.22,5890.22,5890.22,5890.22,16622,410,2750,
2005-01-20_10:03,5895.17,5895.17,5895.17,5895.17,13134,303,2491,
2005-01-20_10:04,5894.25,5894.25,5894.25,5894.25,18763,380,2793,
2005-01-20_10:05,5897.29,5897.29,5897.29,5897.29,14427,346,2638,
2005-01-20_10:06,5896.36,5896.36,5896.36,5896.36,11412,290,2182,
2005-01-20_10:07,5896.51,5896.51,5896.51,5896.51,11919,305,2142,
2005-01-20_10:08,5895.88,5895.88,5895.88,5895.88,10514,244,1921,
2005-01-20_10:09,5896.22,5896.22,5896.22,5896.22,12706,315,2019,
2005-01-20_10:10,5899.07,5899.07,5899.07,5899.07,12215,333,2042,
2005-01-20_10:11,5897.21,5897.21,5897.21,5897.21,11965,252,2063,
2005-01-20_10:12,5897.83,5897.83,5897.83,5897.83,9761,190,1752,
2005-01-20_10:13,5902.90,5902.90,5902.90,5902.90,9632,219,1697,
2005-01-20_10:14,5903.06,5903.06,5903.06,5903.06,8999,178,1576,
2005-01-20_10:15,5897.65,5897.65,5897.65,5897.65,11908,245,1770,
2005-01-20_10:16,5898.55,5898.55,5898.55,5898.55,7455,200,1442,
2005-01-20_10:17,5893.98,5893.98,5893.98,5893.98,7851,192,1604,
2005-01-20_10:18,5901.32,5901.32,5901.32,5901.32,9610,243,1879,
2005-01-20_10:19,5900.63,5900.63,5900.63,5900.63,8525,224,1779,
2005-01-20_10:20,5900.46,5900.46,5900.46,5900.46,9161,215,1690,
2005-01-20_10:21,5897.13,5897.13,5897.13,5897.13,8004,175,1472,
2005-01-20_10:22,5902.50,5902.50,5902.50,5902.50,8757,179,1553,
2005-01-20_10:23,5900.89,5900.89,5900.89,5900.89,9075,201,1492,
2005-01-20_10:24,5901.73,5901.73,5901.73,5901.73,9812,236,1439,
2005-01-20_10:25,5899.15,5899.15,5899.15,5899.15,8658,179,1462,
2005-01-20_10:26,5894.96,5894.96,5894.96,5894.96,11049,333,2060,
2005-01-20_10:27,5899.83,5899.83,5899.83,5899.83,18605,523,3227,
2005-01-20_10:28,5903.22,5903.22,5903.22,5903.22,12967,316,2324,
2005-01-20_10:29,5904.34,5904.34,5904.34,5904.34,13736,314,2233,
2005-01-20_10:30,5902.60,5902.60,5902.60,5902.60,15856,317,2545,
2005-01-20_10:31,5904.97,5904.97,5904.97,5904.97,19093,304,2320,
2005-01-20_10:32,5906.68,5906.68,5906.68,5906.68,14705,274,2243,
2005-01-20_10:33,5906.21,5906.21,5906.21,5906.21,16061,358,2645,
2005-01-20_10:34,5907.80,5907.80,5907.80,5907.80,20820,494,3266,
2005-01-20_10:35,5913.50,5913.50,5913.50,5913.50,21296,443,3438,
2005-01-20_10:36,5918.33,5918.33,5918.33,5918.33,20150,338,2793,
2005-01-20_10:37,5914.56,5914.56,5914.56,5914.56,22814,380,3256,
2005-01-20_10:38,5916.51,5916.51,5916.51,5916.51,19643,351,2771,
2005-01-20_10:39,5915.51,5915.51,5915.51,5915.51,16237,301,2709,
2005-01-20_10:40,5910.68,5910.68,5910.68,5910.68,15159,291,2333,
2005-01-20_10:41,5912.22,5912.22,5912.22,5912.22,14367,272,2373,
2005-01-20_10:42,5910.66,5910.66,5910.66,5910.66,13383,281,2227,
2005-01-20_10:43,5909.35,5909.35,5909.35,5909.35,13600,253,2028,
2005-01-20_10:44,5908.33,5908.33,5908.33,5908.33,11587,210,1846,
2005-01-20_10:45,5907.75,5907.75,5907.75,5907.75,8135,147,1478,
2005-01-20_10:46,5904.28,5904.28,5904.28,5904.28,9068,183,1386,
2005-01-20_10:47,5904.04,5904.04,5904.04,5904.04,9932,213,1411,
2005-01-20_10:48,5905.63,5905.63,5905.63,5905.63,10741,269,1667,
2005-01-20_10:49,5905.01,5905.01,5905.01,5905.01,8124,167,1295,
2005-01-20_10:50,5907.03,5907.03,5907.03,5907.03,7222,153,1187,
2005-01-20_10:51,5904.56,5904.56,5904.56,5904.56,9027,227,1537,
2005-01-20_10:52,5903.58,5903.58,5903.58,5903.58,6911,213,1243,
2005-01-20_10:53,5908.60,5908.60,5908.60,5908.60,8132,190,1481,
2005-01-20_10:54,5911.70,5911.70,5911.70,5911.70,7510,189,1356,
2005-01-20_10:55,5908.94,5908.94,5908.94,5908.94,6682,141,1182,
2005-01-20_10:56,5908.88,5908.88,5908.88,5908.88,7765,179,1239,
2005-01-20_10:57,5906.00,5906.00,5906.00,5906.00,7267,159,1318,
2005-01-20_10:58,5905.46,5905.46,5905.46,5905.46,9389,269,1650,
2005-01-20_10:59,5909.16,5909.16,5909.16,5909.16,8472,197,1285,
2005-01-20_11:00,5910.51,5910.51,5910.51,5910.51,8005,209,1539,
2005-01-20_11:01,5909.55,5909.55,5909.55,5909.55,7844,180,1452,
2005-01-20_11:02,5908.83,5908.83,5908.83,5908.83,7777,187,1436,
2005-01-20_11:03,5908.46,5908.46,5908.46,5908.46,9391,231,1576,
2005-01-20_11:04,5908.16,5908.16,5908.16,5908.16,8339,202,1434,
2005-01-20_11:05,5905.47,5905.47,5905.47,5905.47,8217,188,1484,
2005-01-20_11:06,5906.76,5906.76,5906.76,5906.76,9620,206,1605,
2005-01-20_11:07,5904.82,5904.82,5904.82,5904.82,14192,259,2102,
2005-01-20_11:08,5907.46,5907.46,5907.46,5907.46,13215,234,2171,
2005-01-20_11:09,5901.86,5901.86,5901.86,5901.86,12472,235,2153,
2005-01-20_11:10,5899.95,5899.95,5899.95,5899.95,13083,272,2209,
2005-01-20_11:11,5895.65,5895.65,5895.65,5895.65,14154,338,2340,
2005-01-20_11:12,5896.14,5896.14,5896.14,5896.14,11492,244,2139,
2005-01-20_11:13,5894.82,5894.82,5894.82,5894.82,13972,218,2083,
2005-01-20_11:14,5892.32,5892.32,5892.32,5892.32,13087,230,1916,
2005-01-20_11:15,5892.28,5892.28,5892.28,5892.28,10854,284,1926,
2005-01-20_11:16,5889.22,5889.22,5889.22,5889.22,10458,174,1955,
2005-01-20_11:17,5889.14,5889.14,5889.14,5889.14,10822,257,1920,
2005-01-20_11:18,5893.08,5893.08,5893.08,5893.08,10151,176,1688,
2005-01-20_11:19,5889.69,5889.69,5889.69,5889.69,10142,193,1517,
2005-01-20_11:20,5885.23,5885.23,5885.23,5885.23,9128,181,1490,
2005-01-20_11:21,5893.81,5893.81,5893.81,5893.81,8987,227,1331,
2005-01-20_11:22,5888.21,5888.21,5888.21,5888.21,6704,134,1112,
2005-01-20_11:23,5895.74,5895.74,5895.74,5895.74,7983,177,1394,
2005-01-20_11:24,5890.90,5890.90,5890.90,5890.90,7296,148,1221,
2005-01-20_11:25,5889.86,5889.86,5889.86,5889.86,6979,191,1179,
2005-01-20_11:26,5889.55,5889.55,5889.55,5889.55,6507,115,1171,
2005-01-20_11:27,5890.73,5890.73,5890.73,5890.73,9389,163,1382,
2005-01-20_11:28,5892.95,5892.95,5892.95,5892.95,10353,272,1408,
2005-01-20_11:29,5895.08,5895.08,5895.08,5895.08,6622,122,1019,
2005-01-20_11:30,5884.18,5884.18,5884.18,5884.18,7660,165,1223,
2005-01-20_11:31,5887.51,5887.51,5887.51,5887.51,5071,103,940,
2005-01-20_11:32,5894.33,5894.33,5894.33,5894.33,5492,111,880,
2005-01-20_11:33,5893.96,5893.96,5893.96,5893.96,5383,107,981,
2005-01-20_11:34,5890.97,5890.97,5890.97,5890.97,6321,141,989,
2005-01-20_11:35,5888.59,5888.59,5888.59,5888.59,4977,100,883,
2005-01-20_11:36,5887.72,5887.72,5887.72,5887.72,6362,133,1003,
2005-01-20_11:37,5889.48,5889.48,5889.48,5889.48,5485,84,916,
2005-01-20_11:38,5889.17,5889.17,5889.17,5889.17,4596,82,884,
2005-01-20_11:39,5888.82,5888.82,5888.82,5888.82,9048,223,1325,
2005-01-20_11:40,5890.80,5890.80,5890.80,5890.80,5698,115,930,
2005-01-20_11:41,5887.41,5887.41,5887.41,5887.41,5567,107,857,
2005-01-20_11:42,5890.23,5890.23,5890.23,5890.23,5510,155,811,
2005-01-20_11:43,5885.02,5885.02,5885.02,5885.02,4645,100,847,
2005-01-20_11:44,5892.02,5892.02,5892.02,5892.02,6764,222,907,
2005-01-20_11:45,5891.73,5891.73,5891.73,5891.73,5202,133,926,
2005-01-20_11:46,5888.81,5888.81,5888.81,5888.81,9693,398,1052,
2005-01-20_11:47,5891.19,5891.19,5891.19,5891.19,5505,147,889,
2005-01-20_11:48,5890.91,5890.91,5890.91,5890.91,5190,134,844,
2005-01-20_11:49,5890.27,5890.27,5890.27,5890.27,6235,162,862,
2005-01-20_11:50,5891.90,5891.90,5891.90,5891.90,5784,133,1067,
2005-01-20_11:51,5890.35,5890.35,5890.35,5890.35,5552,122,961,
2005-01-20_11:52,5894.84,5894.84,5894.84,5894.84,6063,127,1027,
2005-01-20_11:53,5893.29,5893.29,5893.29,5893.29,5756,93,926,
2005-01-20_11:54,5893.71,5893.71,5893.71,5893.71,7207,140,987,
2005-01-20_11:55,5894.43,5894.43,5894.43,5894.43,6439,105,862,
2005-01-20_11:56,5893.09,5893.09,5893.09,5893.09,7058,161,1158,
2005-01-20_11:57,5894.77,5894.77,5894.77,5894.77,7227,169,1223,
2005-01-20_11:58,5894.22,5894.22,5894.22,5894.22,9505,225,1499,
2005-01-20_11:59,5893.39,5893.39,5893.39,5893.39,8234,187,1315,
2005-01-20_12:00,5897.79,5897.79,5897.79,5897.79,14139,321,1698,
2005-01-20_12:01,5897.03,5897.03,5897.03,5897.03,6899,165,1157,
2005-01-20_12:02,5896.92,5896.92,5896.92,5896.92,7771,171,1280,
2005-01-20_12:03,5895.43,5895.43,5895.43,5895.43,13366,196,1184,
2005-01-20_12:04,5896.46,5896.46,5896.46,5896.46,7786,154,1127,
2005-01-20_12:05,5896.20,5896.20,5896.20,5896.20,6494,104,937,
2005-01-20_12:06,5897.50,5897.50,5897.50,5897.50,7786,120,1037,
2005-01-20_12:07,5889.22,5889.22,5889.22,5889.22,7071,118,1029,
2005-01-20_12:08,5888.93,5888.93,5888.93,5888.93,6267,114,953,
2005-01-20_12:09,5895.27,5895.27,5895.27,5895.27,6189,115,995,
2005-01-20_12:10,5894.89,5894.89,5894.89,5894.89,5603,99,934,
2005-01-20_12:11,5892.71,5892.71,5892.71,5892.71,5573,87,832,
2005-01-20_12:12,5892.36,5892.36,5892.36,5892.36,7413,121,954,
2005-01-20_12:13,5893.11,5893.11,5893.11,5893.11,6483,114,953,
2005-01-20_12:14,5892.97,5892.97,5892.97,5892.97,6895,205,776,
2005-01-20_12:15,5893.10,5893.10,5893.10,5893.10,7000,126,1001,
2005-01-20_12:16,5893.40,5893.40,5893.40,5893.40,6191,116,805,
2005-01-20_12:17,5890.93,5890.93,5890.93,5890.93,5550,105,890,
2005-01-20_12:18,5892.36,5892.36,5892.36,5892.36,5797,123,926,
2005-01-20_12:19,5893.53,5893.53,5893.53,5893.53,6965,143,1075,
2005-01-20_12:20,5892.52,5892.52,5892.52,5892.52,6231,100,914,
2005-01-20_12:21,5891.26,5891.26,5891.26,5891.26,5207,86,823,
2005-01-20_12:22,5893.68,5893.68,5893.68,5893.68,4884,116,908,
2005-01-20_12:23,5894.52,5894.52,5894.52,5894.52,6966,196,1253,
2005-01-20_12:24,5892.70,5892.70,5892.70,5892.70,6905,115,942,
2005-01-20_12:25,5891.35,5891.35,5891.35,5891.35,5217,99,955,
2005-01-20_12:26,5896.22,5896.22,5896.22,5896.22,5236,110,974,
2005-01-20_12:27,5893.11,5893.11,5893.11,5893.11,6075,126,1219,
2005-01-20_12:28,5894.97,5894.97,5894.97,5894.97,5406,112,1026,
2005-01-20_12:29,5892.91,5892.91,5892.91,5892.91,5206,89,975,
2005-01-20_12:30,5890.13,5890.13,5890.13,5890.13,4943,100,969,
2005-01-20_12:31,5891.17,5891.17,5891.17,5891.17,6253,128,994,
2005-01-20_12:32,5891.72,5891.72,5891.72,5891.72,6359,138,1305,
2005-01-20_12:33,5893.47,5893.47,5893.47,5893.47,5826,126,1207,
2005-01-20_12:34,5894.28,5894.28,5894.28,5894.28,6801,133,1223,
2005-01-20_12:35,5893.65,5893.65,5893.65,5893.65,8931,211,1481,
2005-01-20_12:36,5895.57,5895.57,5895.57,5895.57,9552,238,1687,
2005-01-20_12:37,5897.92,5897.92,5897.92,5897.92,7660,250,1425,
2005-01-20_12:38,5896.19,5896.19,5896.19,5896.19,8576,218,1545,
2005-01-20_12:39,5897.55,5897.55,5897.55,5897.55,11575,217,1540,
2005-01-20_12:40,5897.90,5897.90,5897.90,5897.90,8783,210,1486,
2005-01-20_12:41,5898.71,5898.71,5898.71,5898.71,9069,174,1415,
2005-01-20_12:42,5897.69,5897.69,5897.69,5897.69,7263,155,1289,
2005-01-20_12:43,5901.61,5901.61,5901.61,5901.61,7972,132,1218,
2005-01-20_12:44,5897.06,5897.06,5897.06,5897.06,10408,176,1303,
2005-01-20_12:45,5896.38,5896.38,5896.38,5896.38,5423,110,1043,
2005-01-20_12:46,5897.05,5897.05,5897.05,5897.05,7104,127,1353,
2005-01-20_12:47,5894.67,5894.67,5894.67,5894.67,6561,135,1299,
2005-01-20_12:48,5896.07,5896.07,5896.07,5896.07,6758,134,1110,
2005-01-20_12:49,5892.71,5892.71,5892.71,5892.71,6812,131,1256,
2005-01-20_12:50,5892.61,5892.61,5892.61,5892.61,6492,118,1268,
2005-01-20_12:51,5893.35,5893.35,5893.35,5893.35,7695,165,1358,
2005-01-20_12:52,5891.01,5891.01,5891.01,5891.01,9716,164,1369,
2005-01-20_12:53,5892.58,5892.58,5892.58,5892.58,8235,142,1360,
2005-01-20_12:54,5893.16,5893.16,5893.16,5893.16,9146,144,1256,
2005-01-20_12:55,5890.26,5890.26,5890.26,5890.26,8617,168,1372,
2005-01-20_12:56,5890.50,5890.50,5890.50,5890.50,7189,136,1221,
2005-01-20_12:57,5888.84,5888.84,5888.84,5888.84,10097,226,1518,
2005-01-20_12:58,5894.62,5894.62,5894.62,5894.62,7591,160,1391,
2005-01-20_12:59,5895.27,5895.27,5895.27,5895.27,11382,218,1668,
2005-01-20_13:00,5896.11,5896.11,5896.11,5896.11,8855,161,1349,
2005-01-20_13:01,5893.76,5893.76,5893.76,5893.76,9047,143,1317,
2005-01-20_13:02,5889.69,5889.69,5889.69,5889.69,9248,187,1472,
2005-01-20_13:03,5890.45,5890.45,5890.45,5890.45,6323,117,1175,
2005-01-20_13:04,5890.00,5890.00,5890.00,5890.00,7856,164,1284,
2005-01-20_13:05,5890.04,5890.04,5890.04,5890.04,8853,156,1368,
2005-01-20_13:06,5891.29,5891.29,5891.29,5891.29,12319,204,1339,
2005-01-20_13:07,5888.36,5888.36,5888.36,5888.36,10700,213,1490,
2005-01-20_13:08,5887.48,5887.48,5887.48,5887.48,8532,176,1508,
2005-01-20_13:09,5886.31,5886.31,5886.31,5886.31,9526,198,1750,
2005-01-20_13:10,5883.03,5883.03,5883.03,5883.03,11319,260,1969,
2005-01-20_13:11,5885.85,5885.85,5885.85,5885.85,9185,202,1756,
2005-01-20_13:12,5882.17,5882.17,5882.17,5882.17,12341,223,1913,
2005-01-20_13:13,5886.22,5886.22,5886.22,5886.22,12066,245,2021,
2005-01-20_13:14,5884.67,5884.67,5884.67,5884.67,14467,307,2098,
2005-01-20_13:15,5882.66,5882.66,5882.66,5882.66,16737,429,2320,
2005-01-20_13:16,5898.27,5898.27,5898.27,5898.27,23179,576,2851,
2005-01-20_13:17,5892.42,5892.42,5892.42,5892.42,12002,241,2040,
2005-01-20_13:18,5890.37,5890.37,5890.37,5890.37,14286,263,2212,
2005-01-20_13:19,5889.57,5889.57,5889.57,5889.57,11824,214,1823,
2005-01-20_13:20,5894.17,5894.17,5894.17,5894.17,13659,237,1889,
2005-01-20_13:21,5893.57,5893.57,5893.57,5893.57,11695,255,2034,
2005-01-20_13:22,5898.59,5898.59,5898.59,5898.59,21104,489,2887,
2005-01-20_13:23,5898.49,5898.49,5898.49,5898.49,16521,307,2577,
2005-01-20_13:24,5896.67,5896.67,5896.67,5896.67,18268,301,2639,
2005-01-20_13:25,5898.74,5898.74,5898.74,5898.74,17476,312,2802,
2005-01-20_13:26,5898.74,5898.74,5898.74,5898.74,0,0,0,
2005-01-20_13:27,5898.74,5898.74,5898.74,5898.74,0,0,0,
2005-01-20_13:28,5898.74,5898.74,5898.74,5898.74,0,0,0,
2005-01-20_13:29,5898.74,5898.74,5898.74,5898.74,0,0,0,
2005-01-20_13:30,5888.10,5888.10,5888.10,5888.10,151492,3138,24097,
2005-01-21_09:01,5877.31,5877.31,5877.31,5877.31,187375,1522,11794,
2005-01-21_09:02,5881.36,5881.36,5881.36,5881.36,21599,441,2893,
2005-01-21_09:03,5885.49,5885.49,5885.49,5885.49,23091,439,3180,
2005-01-21_09:04,5886.31,5886.31,5886.31,5886.31,23170,372,2794,
2005-01-21_09:05,5886.02,5886.02,5886.02,5886.02,20059,304,2665,
2005-01-21_09:06,5887.67,5887.67,5887.67,5887.67,16875,303,2476,
2005-01-21_09:07,5890.10,5890.10,5890.10,5890.10,23176,314,2616,
2005-01-21_09:08,5887.20,5887.20,5887.20,5887.20,28033,361,2991,
2005-01-21_09:09,5893.00,5893.00,5893.00,5893.00,24714,378,2966,
2005-01-21_09:10,5896.89,5896.89,5896.89,5896.89,21159,408,3172,
2005-01-21_09:11,5895.57,5895.57,5895.57,5895.57,19857,377,3037,
2005-01-21_09:12,5898.86,5898.86,5898.86,5898.86,17430,317,2854,
2005-01-21_09:13,5895.93,5895.93,5895.93,5895.93,20146,320,2774,
2005-01-21_09:14,5895.09,5895.09,5895.09,5895.09,20025,310,2614,
2005-01-21_09:15,5894.29,5894.29,5894.29,5894.29,14661,268,2229,
2005-01-21_09:16,5891.76,5891.76,5891.76,5891.76,15355,283,2203,
2005-01-21_09:17,5896.69,5896.69,5896.69,5896.69,12956,283,2049,
2005-01-21_09:18,5894.42,5894.42,5894.42,5894.42,13831,230,2179,
2005-01-21_09:19,5889.81,5889.81,5889.81,5889.81,12358,230,2039,
2005-01-21_09:20,5893.62,5893.62,5893.62,5893.62,13462,232,1968,
2005-01-21_09:21,5892.85,5892.85,5892.85,5892.85,10048,174,1695,
2005-01-21_09:22,5894.55,5894.55,5894.55,5894.55,12439,242,1832,
2005-01-21_09:23,5896.31,5896.31,5896.31,5896.31,12286,215,1809,
2005-01-21_09:24,5894.16,5894.16,5894.16,5894.16,10651,153,1548,
2005-01-21_09:25,5894.02,5894.02,5894.02,5894.02,12011,188,1658,
2005-01-21_09:26,5888.16,5888.16,5888.16,5888.16,9915,182,1545,
2005-01-21_09:27,5891.30,5891.30,5891.30,5891.30,9156,159,1468,
2005-01-21_09:28,5888.91,5888.91,5888.91,5888.91,14577,213,1914,
2005-01-21_09:29,5888.20,5888.20,5888.20,5888.20,11319,185,1794,
2005-01-21_09:30,5890.54,5890.54,5890.54,5890.54,10371,189,1583,
2005-01-21_09:31,5890.41,5890.41,5890.41,5890.41,11826,220,1799,
2005-01-21_09:32,5884.68,5884.68,5884.68,5884.68,10749,189,1818,
2005-01-21_09:33,5887.38,5887.38,5887.38,5887.38,12107,239,1844,
2005-01-21_09:34,5887.94,5887.94,5887.94,5887.94,11015,216,1750,
2005-01-21_09:35,5885.62,5885.62,5885.62,5885.62,9884,172,1682,
2005-01-21_09:36,5883.09,5883.09,5883.09,5883.09,7948,124,1317,
2005-01-21_09:37,5883.63,5883.63,5883.63,5883.63,11048,168,1480,
2005-01-21_09:38,5882.37,5882.37,5882.37,5882.37,11577,229,1759,
2005-01-21_09:39,5880.15,5880.15,5880.15,5880.15,11663,196,1823,
2005-01-21_09:40,5877.21,5877.21,5877.21,5877.21,13068,224,1890,
2005-01-21_09:41,5875.36,5875.36,5875.36,5875.36,10967,212,1764,
2005-01-21_09:42,5870.94,5870.94,5870.94,5870.94,14562,274,2218,
2005-01-21_09:43,5872.98,5872.98,5872.98,5872.98,18353,395,2784,
2005-01-21_09:44,5865.57,5865.57,5865.57,5865.57,20937,470,2933,
2005-01-21_09:45,5863.40,5863.40,5863.40,5863.40,19582,428,3103,
2005-01-21_09:46,5862.82,5862.82,5862.82,5862.82,17828,440,3037,
2005-01-21_09:47,5860.99,5860.99,5860.99,5860.99,16809,347,2722,
2005-01-21_09:48,5861.70,5861.70,5861.70,5861.70,13591,280,2588,
2005-01-21_09:49,5858.84,5858.84,5858.84,5858.84,14454,297,2330,
2005-01-21_09:50,5860.17,5860.17,5860.17,5860.17,12613,286,2148,
2005-01-21_09:51,5855.59,5855.59,5855.59,5855.59,10950,261,1874,
2005-01-21_09:52,5853.92,5853.92,5853.92,5853.92,13291,219,1926,
2005-01-21_09:53,5854.67,5854.67,5854.67,5854.67,11668,205,1710,
2005-01-21_09:54,5852.56,5852.56,5852.56,5852.56,9624,164,1558,
2005-01-21_09:55,5852.30,5852.30,5852.30,5852.30,9886,149,1543,
2005-01-21_09:56,5853.90,5853.90,5853.90,5853.90,8490,171,1472,
2005-01-21_09:57,5860.38,5860.38,5860.38,5860.38,7818,135,1229,
2005-01-21_09:58,5860.56,5860.56,5860.56,5860.56,10435,303,1464,
2005-01-21_09:59,5851.15,5851.15,5851.15,5851.15,11347,264,1895,
2005-01-21_10:00,5862.44,5862.44,5862.44,5862.44,9372,201,1458,
2005-01-21_10:01,5860.33,5860.33,5860.33,5860.33,7478,126,1330,
2005-01-21_10:02,5860.97,5860.97,5860.97,5860.97,11395,149,1292,
2005-01-21_10:03,5861.43,5861.43,5861.43,5861.43,7536,117,1104,
2005-01-21_10:04,5860.40,5860.40,5860.40,5860.40,7620,148,1197,
2005-01-21_10:05,5862.18,5862.18,5862.18,5862.18,5725,125,1047,
2005-01-21_10:06,5860.13,5860.13,5860.13,5860.13,5519,102,1015,
2005-01-21_10:07,5862.09,5862.09,5862.09,5862.09,5537,103,931,
2005-01-21_10:08,5861.92,5861.92,5861.92,5861.92,6295,159,1025,
2005-01-21_10:09,5863.29,5863.29,5863.29,5863.29,9325,150,994,
2005-01-21_10:10,5863.93,5863.93,5863.93,5863.93,8881,148,980,
2005-01-21_10:11,5862.14,5862.14,5862.14,5862.14,9020,155,1175,
2005-01-21_10:12,5864.45,5864.45,5864.45,5864.45,9293,179,1054,
2005-01-21_10:13,5866.72,5866.72,5866.72,5866.72,3874,91,745,
2005-01-21_10:14,5867.87,5867.87,5867.87,5867.87,6037,117,981,
2005-01-21_10:15,5869.30,5869.30,5869.30,5869.30,4776,93,831,
2005-01-21_10:16,5866.10,5866.10,5866.10,5866.10,4414,97,809,
2005-01-21_10:17,5866.32,5866.32,5866.32,5866.32,3821,71,705,
2005-01-21_10:18,5862.71,5862.71,5862.71,5862.71,6299,104,911,
2005-01-21_10:19,5861.89,5861.89,5861.89,5861.89,6089,139,825,
2005-01-21_10:20,5859.83,5859.83,5859.83,5859.83,6608,137,974,
2005-01-21_10:21,5857.39,5857.39,5857.39,5857.39,6099,127,1047,
2005-01-21_10:22,5860.40,5860.40,5860.40,5860.40,6428,145,990,
2005-01-21_10:23,5860.57,5860.57,5860.57,5860.57,6041,130,1038,
2005-01-21_10:24,5863.07,5863.07,5863.07,5863.07,4759,101,850,
2005-01-21_10:25,5861.91,5861.91,5861.91,5861.91,6041,133,995,
2005-01-21_10:26,5861.38,5861.38,5861.38,5861.38,6456,134,987,
2005-01-21_10:27,5863.64,5863.64,5863.64,5863.64,10258,180,998,
2005-01-21_10:28,5864.26,5864.26,5864.26,5864.26,5354,95,707,
2005-01-21_10:29,5864.52,5864.52,5864.52,5864.52,5423,96,745,
2005-01-21_10:30,5864.08,5864.08,5864.08,5864.08,4940,86,793,
2005-01-21_10:31,5862.94,5862.94,5862.94,5862.94,3373,56,595,
2005-01-21_10:32,5863.20,5863.20,5863.20,5863.20,3725,61,652,
2005-01-21_10:33,5863.87,5863.87,5863.87,5863.87,2900,61,525,
2005-01-21_10:34,5865.10,5865.10,5865.10,5865.10,4353,86,674,
2005-01-21_10:35,5864.93,5864.93,5864.93,5864.93,3605,87,671,
2005-01-21_10:36,5863.61,5863.61,5863.61,5863.61,3920,81,695,
2005-01-21_10:37,5864.19,5864.19,5864.19,5864.19,5302,101,801,
2005-01-21_10:38,5862.92,5862.92,5862.92,5862.92,4713,86,660,
2005-01-21_10:39,5866.18,5866.18,5866.18,5866.18,7331,173,1070,
2005-01-21_10:40,5863.94,5863.94,5863.94,5863.94,5575,77,735,
2005-01-21_10:41,5863.73,5863.73,5863.73,5863.73,4967,93,708,
2005-01-21_10:42,5861.63,5861.63,5861.63,5861.63,7982,154,1038,
2005-01-21_10:43,5859.20,5859.20,5859.20,5859.20,6142,97,906,
2005-01-21_10:44,5855.99,5855.99,5855.99,5855.99,6256,123,1090,
2005-01-21_10:45,5855.90,5855.90,5855.90,5855.90,5390,108,945,
2005-01-21_10:46,5856.93,5856.93,5856.93,5856.93,7247,175,1277,
2005-01-21_10:47,5854.27,5854.27,5854.27,5854.27,7918,152,1208,
2005-01-21_10:48,5852.85,5852.85,5852.85,5852.85,6875,145,1038,
2005-01-21_10:49,5851.97,5851.97,5851.97,5851.97,6831,175,1261,
2005-01-21_10:50,5853.19,5853.19,5853.19,5853.19,7635,170,1288,
2005-01-21_10:51,5852.59,5852.59,5852.59,5852.59,7038,176,1303,
2005-01-21_10:52,5849.16,5849.16,5849.16,5849.16,8050,176,1446,
2005-01-21_10:53,5854.06,5854.06,5854.06,5854.06,6883,147,1141,
2005-01-21_10:54,5855.95,5855.95,5855.95,5855.95,6779,134,1075,
2005-01-21_10:55,5846.95,5846.95,5846.95,5846.95,7230,155,1297,
2005-01-21_10:56,5851.48,5851.48,5851.48,5851.48,5689,108,931,
2005-01-21_10:57,5852.02,5852.02,5852.02,5852.02,4858,99,947,
2005-01-21_10:58,5853.16,5853.16,5853.16,5853.16,5351,102,786,
2005-01-21_10:59,5855.42,5855.42,5855.42,5855.42,6207,116,805,
2005-01-21_11:00,5854.69,5854.69,5854.69,5854.69,5005,86,853,
2005-01-21_11:01,5853.27,5853.27,5853.27,5853.27,5738,96,728,
2005-01-21_11:02,5855.02,5855.02,5855.02,5855.02,7000,140,874,
2005-01-21_11:03,5857.52,5857.52,5857.52,5857.52,4372,71,732,
2005-01-21_11:04,5854.38,5854.38,5854.38,5854.38,5112,96,712,
2005-01-21_11:05,5855.33,5855.33,5855.33,5855.33,3715,64,658,
2005-01-21_11:06,5856.31,5856.31,5856.31,5856.31,4151,90,702,
2005-01-21_11:07,5855.34,5855.34,5855.34,5855.34,3211,69,585,
2005-01-21_11:08,5855.78,5855.78,5855.78,5855.78,4366,75,596,
2005-01-21_11:09,5856.24,5856.24,5856.24,5856.24,3106,59,578,
2005-01-21_11:10,5856.70,5856.70,5856.70,5856.70,4376,69,584,
2005-01-21_11:11,5856.05,5856.05,5856.05,5856.05,3775,82,576,
2005-01-21_11:12,5857.85,5857.85,5857.85,5857.85,3916,72,586,
2005-01-21_11:13,5857.53,5857.53,5857.53,5857.53,4898,109,655,
2005-01-21_11:14,5859.41,5859.41,5859.41,5859.41,3606,52,590,
2005-01-21_11:15,5858.15,5858.15,5858.15,5858.15,5830,96,670,
2005-01-21_11:16,5856.57,5856.57,5856.57,5856.57,5048,98,777,
2005-01-21_11:17,5859.90,5859.90,5859.90,5859.90,3371,57,586,
2005-01-21_11:18,5859.48,5859.48,5859.48,5859.48,5025,71,676,
2005-01-21_11:19,5862.62,5862.62,5862.62,5862.62,3315,55,537,
2005-01-21_11:20,5864.03,5864.03,5864.03,5864.03,3368,60,555,
2005-01-21_11:21,5859.70,5859.70,5859.70,5859.70,4822,106,691,
2005-01-21_11:22,5862.44,5862.44,5862.44,5862.44,4298,67,649,
2005-01-21_11:23,5860.21,5860.21,5860.21,5860.21,6025,187,727,
2005-01-21_11:24,5857.93,5857.93,5857.93,5857.93,4101,71,662,
2005-01-21_11:25,5857.57,5857.57,5857.57,5857.57,4068,84,677,
2005-01-21_11:26,5856.32,5856.32,5856.32,5856.32,2878,55,445,
2005-01-21_11:27,5855.53,5855.53,5855.53,5855.53,4813,107,621,
2005-01-21_11:28,5858.33,5858.33,5858.33,5858.33,4098,87,724,
2005-01-21_11:29,5859.08,5859.08,5859.08,5859.08,3918,92,667,
2005-01-21_11:30,5855.75,5855.75,5855.75,5855.75,3081,62,512,
2005-01-21_11:31,5856.05,5856.05,5856.05,5856.05,3860,75,660,
2005-01-21_11:32,5856.99,5856.99,5856.99,5856.99,3904,49,602,
2005-01-21_11:33,5854.39,5854.39,5854.39,5854.39,6177,131,676,
2005-01-21_11:34,5856.03,5856.03,5856.03,5856.03,3783,70,649,
2005-01-21_11:35,5857.00,5857.00,5857.00,5857.00,4659,105,723,
2005-01-21_11:36,5857.69,5857.69,5857.69,5857.69,4044,74,584,
2005-01-21_11:37,5854.89,5854.89,5854.89,5854.89,3886,76,672,
2005-01-21_11:38,5853.10,5853.10,5853.10,5853.10,3563,58,627,
2005-01-21_11:39,5857.25,5857.25,5857.25,5857.25,4295,79,715,
2005-01-21_11:40,5857.82,5857.82,5857.82,5857.82,4088,71,624,
2005-01-21_11:41,5853.30,5853.30,5853.30,5853.30,5509,104,962,
2005-01-21_11:42,5850.78,5850.78,5850.78,5850.78,4661,85,725,
2005-01-21_11:43,5852.82,5852.82,5852.82,5852.82,7426,162,933,
2005-01-21_11:44,5852.30,5852.30,5852.30,5852.30,5370,88,809,
2005-01-21_11:45,5855.29,5855.29,5855.29,5855.29,6970,143,845,
2005-01-21_11:46,5852.05,5852.05,5852.05,5852.05,4980,77,701,
2005-01-21_11:47,5855.50,5855.50,5855.50,5855.50,5043,83,689,
2005-01-21_11:48,5855.44,5855.44,5855.44,5855.44,5682,94,717,
2005-01-21_11:49,5851.46,5851.46,5851.46,5851.46,4567,83,681,
2005-01-21_11:50,5855.10,5855.10,5855.10,5855.10,5393,118,789,
2005-01-21_11:51,5854.07,5854.07,5854.07,5854.07,4799,99,739,
2005-01-21_11:52,5854.41,5854.41,5854.41,5854.41,4580,71,707,
2005-01-21_11:53,5852.73,5852.73,5852.73,5852.73,6906,123,821,
2005-01-21_11:54,5853.25,5853.25,5853.25,5853.25,6447,166,983,
2005-01-21_11:55,5856.17,5856.17,5856.17,5856.17,7089,165,830,
2005-01-21_11:56,5858.35,5858.35,5858.35,5858.35,6135,143,1028,
2005-01-21_11:57,5856.85,5856.85,5856.85,5856.85,6015,125,899,
2005-01-21_11:58,5860.43,5860.43,5860.43,5860.43,7574,174,911,
2005-01-21_11:59,5855.66,5855.66,5855.66,5855.66,8996,202,1127,
2005-01-21_12:00,5859.29,5859.29,5859.29,5859.29,6869,161,986,
2005-01-21_12:01,5856.52,5856.52,5856.52,5856.52,5429,116,776,
2005-01-21_12:02,5861.97,5861.97,5861.97,5861.97,5838,120,898,
2005-01-21_12:03,5861.74,5861.74,5861.74,5861.74,5519,104,821,
2005-01-21_12:04,5864.26,5864.26,5864.26,5864.26,7138,182,985,
2005-01-21_12:05,5866.32,5866.32,5866.32,5866.32,8126,207,1194,
2005-01-21_12:06,5867.14,5867.14,5867.14,5867.14,11559,279,1303,
2005-01-21_12:07,5864.47,5864.47,5864.47,5864.47,11224,210,1304,
2005-01-21_12:08,5868.33,5868.33,5868.33,5868.33,9458,197,1175,
2005-01-21_12:09,5869.44,5869.44,5869.44,5869.44,7512,172,1093,
2005-01-21_12:10,5867.25,5867.25,5867.25,5867.25,7684,150,1028,
2005-01-21_12:11,5864.56,5864.56,5864.56,5864.56,6322,113,969,
2005-01-21_12:12,5867.12,5867.12,5867.12,5867.12,7250,143,978,
2005-01-21_12:13,5866.73,5866.73,5866.73,5866.73,5316,95,847,
2005-01-21_12:14,5865.87,5865.87,5865.87,5865.87,5055,88,783,
2005-01-21_12:15,5866.44,5866.44,5866.44,5866.44,5179,94,745,
2005-01-21_12:16,5866.05,5866.05,5866.05,5866.05,3734,97,676,
2005-01-21_12:17,5867.13,5867.13,5867.13,5867.13,5445,100,760,
2005-01-21_12:18,5864.47,5864.47,5864.47,5864.47,4890,104,639,
2005-01-21_12:19,5865.87,5865.87,5865.87,5865.87,5124,82,734,
2005-01-21_12:20,5865.69,5865.69,5865.69,5865.69,5392,120,807,
2005-01-21_12:21,5862.07,5862.07,5862.07,5862.07,4374,98,817,
2005-01-21_12:22,5864.41,5864.41,5864.41,5864.41,5989,105,765,
2005-01-21_12:23,5864.08,5864.08,5864.08,5864.08,6405,114,872,
2005-01-21_12:24,5864.85,5864.85,5864.85,5864.85,5149,88,751,
2005-01-21_12:25,5862.64,5862.64,5862.64,5862.64,4876,94,739,
2005-01-21_12:26,5864.54,5864.54,5864.54,5864.54,4957,74,769,
2005-01-21_12:27,5864.30,5864.30,5864.30,5864.30,3728,67,650,
2005-01-21_12:28,5866.77,5866.77,5866.77,5866.77,5332,97,657,
2005-01-21_12:29,5865.66,5865.66,5865.66,5865.66,5424,106,705,
2005-01-21_12:30,5869.04,5869.04,5869.04,5869.04,6201,138,967,
2005-01-21_12:31,5868.38,5868.38,5868.38,5868.38,5136,94,861,
2005-01-21_12:32,5867.50,5867.50,5867.50,5867.50,5180,127,765,
2005-01-21_12:33,5867.05,5867.05,5867.05,5867.05,4492,86,760,
2005-01-21_12:34,5869.73,5869.73,5869.73,5869.73,5480,104,863,
2005-01-21_12:35,5868.33,5868.33,5868.33,5868.33,6377,102,835,
2005-01-21_12:36,5867.09,5867.09,5867.09,5867.09,5712,135,965,
2005-01-21_12:37,5867.41,5867.41,5867.41,5867.41,4982,90,838,
2005-01-21_12:38,5864.57,5864.57,5864.57,5864.57,6615,137,1072,
2005-01-21_12:39,5864.81,5864.81,5864.81,5864.81,4526,76,773,
2005-01-21_12:40,5866.33,5866.33,5866.33,5866.33,5634,123,956,
2005-01-21_12:41,5864.98,5864.98,5864.98,5864.98,6285,111,946,
2005-01-21_12:42,5864.57,5864.57,5864.57,5864.57,5626,99,992,
2005-01-21_12:43,5865.58,5865.58,5865.58,5865.58,5278,86,930,
2005-01-21_12:44,5861.58,5861.58,5861.58,5861.58,7917,139,1154,
2005-01-21_12:45,5865.64,5865.64,5865.64,5865.64,7456,154,1129,
2005-01-21_12:46,5863.42,5863.42,5863.42,5863.42,7076,169,969,
2005-01-21_12:47,5863.80,5863.80,5863.80,5863.80,8134,180,1244,
2005-01-21_12:48,5864.84,5864.84,5864.84,5864.84,7857,141,1121,
2005-01-21_12:49,5864.09,5864.09,5864.09,5864.09,8185,199,1131,
2005-01-21_12:50,5867.62,5867.62,5867.62,5867.62,7860,181,1004,
2005-01-21_12:51,5865.50,5865.50,5865.50,5865.50,6286,112,928,
2005-01-21_12:52,5865.50,5865.50,5865.50,5865.50,4960,110,837,
2005-01-21_12:53,5861.40,5861.40,5861.40,5861.40,4619,99,771,
2005-01-21_12:54,5862.76,5862.76,5862.76,5862.76,5470,123,856,
2005-01-21_12:55,5862.51,5862.51,5862.51,5862.51,6975,120,1035,
2005-01-21_12:56,5860.20,5860.20,5860.20,5860.20,5596,105,952,
2005-01-21_12:57,5864.23,5864.23,5864.23,5864.23,4986,98,982,
2005-01-21_12:58,5862.61,5862.61,5862.61,5862.61,6602,106,969,
2005-01-21_12:59,5862.30,5862.30,5862.30,5862.30,7856,185,1152,
2005-01-21_13:00,5862.38,5862.38,5862.38,5862.38,5803,128,1031,
2005-01-21_13:01,5858.88,5858.88,5858.88,5858.88,5711,106,999,
2005-01-21_13:02,5860.56,5860.56,5860.56,5860.56,5236,87,1044,
2005-01-21_13:03,5859.03,5859.03,5859.03,5859.03,9923,208,1604,
2005-01-21_13:04,5859.08,5859.08,5859.08,5859.08,8768,158,1409,
2005-01-21_13:05,5859.08,5859.08,5859.08,5859.08,8370,150,1276,
2005-01-21_13:06,5862.25,5862.25,5862.25,5862.25,7674,138,1337,
2005-01-21_13:07,5863.89,5863.89,5863.89,5863.89,8437,156,1381,
2005-01-21_13:08,5865.67,5865.67,5865.67,5865.67,7554,131,1169,
2005-01-21_13:09,5863.97,5863.97,5863.97,5863.97,10402,201,1557,
2005-01-21_13:10,5863.62,5863.62,5863.62,5863.62,7842,153,1282,
2005-01-21_13:11,5865.69,5865.69,5865.69,5865.69,9902,192,1644,
2005-01-21_13:12,5862.29,5862.29,5862.29,5862.29,7604,118,1274,
2005-01-21_13:13,5864.95,5864.95,5864.95,5864.95,6812,140,1243,
2005-01-21_13:14,5864.10,5864.10,5864.10,5864.10,8715,198,1444,
2005-01-21_13:15,5867.51,5867.51,5867.51,5867.51,8391,170,1471,
2005-01-21_13:16,5861.22,5861.22,5861.22,5861.22,8809,197,1546,
2005-01-21_13:17,5864.02,5864.02,5864.02,5864.02,11979,217,1720,
2005-01-21_13:18,5860.55,5860.55,5860.55,5860.55,10133,189,1643,
2005-01-21_13:19,5861.22,5861.22,5861.22,5861.22,11842,239,1828,
2005-01-21_13:20,5863.34,5863.34,5863.34,5863.34,10837,215,1853,
2005-01-21_13:21,5863.69,5863.69,5863.69,5863.69,12619,304,1953,
2005-01-21_13:22,5862.74,5862.74,5862.74,5862.74,12324,262,2163,
2005-01-21_13:23,5864.32,5864.32,5864.32,5864.32,13474,259,2295,
2005-01-21_13:24,5858.88,5858.88,5858.88,5858.88,17901,319,3019,
2005-01-21_13:25,5857.00,5857.00,5857.00,5857.00,18791,369,2927,
2005-01-21_13:26,5857.00,5857.00,5857.00,5857.00,0,0,0,
2005-01-21_13:27,5857.00,5857.00,5857.00,5857.00,0,0,0,
2005-01-21_13:28,5857.00,5857.00,5857.00,5857.00,0,0,0,
2005-01-21_13:29,5857.00,5857.00,5857.00,5857.00,0,0,0,
2005-01-21_13:30,5848.91,5848.91,5848.91,5848.91,158376,3529,24109,
2005-01-24_09:01,5859.89,5859.89,5859.89,5859.89,225830,1480,11338,
2005-01-24_09:02,5860.87,5860.87,5860.87,5860.87,17890,322,2475,
2005-01-24_09:03,5862.62,5862.62,5862.62,5862.62,18642,342,2864,
2005-01-24_09:04,5860.28,5860.28,5860.28,5860.28,18623,328,2624,
2005-01-24_09:05,5859.81,5859.81,5859.81,5859.81,15005,258,2222,
2005-01-24_09:06,5857.59,5857.59,5857.59,5857.59,16616,309,2331,
2005-01-24_09:07,5856.96,5856.96,5856.96,5856.96,14482,224,2218,
2005-01-24_09:08,5851.49,5851.49,5851.49,5851.49,16485,257,2333,
2005-01-24_09:09,5849.69,5849.69,5849.69,5849.69,14314,212,2128,
2005-01-24_09:10,5846.86,5846.86,5846.86,5846.86,13478,213,2128,
2005-01-24_09:11,5848.71,5848.71,5848.71,5848.71,13657,234,2180,
2005-01-24_09:12,5849.15,5849.15,5849.15,5849.15,13674,251,2029,
2005-01-24_09:13,5847.04,5847.04,5847.04,5847.04,15663,251,2108,
2005-01-24_09:14,5850.12,5850.12,5850.12,5850.12,11398,162,1667,
2005-01-24_09:15,5847.01,5847.01,5847.01,5847.01,10049,174,1595,
2005-01-24_09:16,5846.22,5846.22,5846.22,5846.22,9730,171,1722,
2005-01-24_09:17,5844.78,5844.78,5844.78,5844.78,11202,194,1883,
2005-01-24_09:18,5845.30,5845.30,5845.30,5845.30,11240,183,1786,
2005-01-24_09:19,5848.38,5848.38,5848.38,5848.38,13946,221,1953,
2005-01-24_09:20,5846.72,5846.72,5846.72,5846.72,12146,259,1949,
2005-01-24_09:21,5842.04,5842.04,5842.04,5842.04,10531,174,1726,
2005-01-24_09:22,5837.72,5837.72,5837.72,5837.72,9420,189,1598,
2005-01-24_09:23,5837.60,5837.60,5837.60,5837.60,8563,154,1628,
2005-01-24_09:24,5837.25,5837.25,5837.25,5837.25,11806,227,1960,
2005-01-24_09:25,5832.28,5832.28,5832.28,5832.28,12157,202,1937,
2005-01-24_09:26,5835.10,5835.10,5835.10,5835.10,14438,224,2136,
2005-01-24_09:27,5835.94,5835.94,5835.94,5835.94,15228,229,2428,
2005-01-24_09:28,5831.36,5831.36,5831.36,5831.36,14708,287,2305,
2005-01-24_09:29,5832.92,5832.92,5832.92,5832.92,12133,212,2114,
2005-01-24_09:30,5828.74,5828.74,5828.74,5828.74,12007,199,1919,
2005-01-24_09:31,5829.83,5829.83,5829.83,5829.83,10416,197,1770,
2005-01-24_09:32,5828.00,5828.00,5828.00,5828.00,11338,242,1803,
2005-01-24_09:33,5826.01,5826.01,5826.01,5826.01,9461,199,1618,
2005-01-24_09:34,5825.96,5825.96,5825.96,5825.96,10890,232,1722,
2005-01-24_09:35,5824.05,5824.05,5824.05,5824.05,12010,245,1831,
2005-01-24_09:36,5826.01,5826.01,5826.01,5826.01,13408,293,1760,
2005-01-24_09:37,5822.06,5822.06,5822.06,5822.06,10988,202,1680,
2005-01-24_09:38,5826.30,5826.30,5826.30,5826.30,9977,165,1645,
2005-01-24_09:39,5823.13,5823.13,5823.13,5823.13,8741,171,1538,
2005-01-24_09:40,5824.61,5824.61,5824.61,5824.61,8238,148,1566,
2005-01-24_09:41,5827.02,5827.02,5827.02,5827.02,11793,301,1728,
2005-01-24_09:42,5827.29,5827.29,5827.29,5827.29,11879,271,1831,
2005-01-24_09:43,5827.29,5827.29,5827.29,5827.29,9108,239,1511,
2005-01-24_09:44,5828.65,5828.65,5828.65,5828.65,8735,184,1454,
2005-01-24_09:45,5830.32,5830.32,5830.32,5830.32,13376,401,1677,
2005-01-24_09:46,5832.48,5832.48,5832.48,5832.48,7217,148,1298,
2005-01-24_09:47,5834.61,5834.61,5834.61,5834.61,8104,188,1328,
2005-01-24_09:48,5836.34,5836.34,5836.34,5836.34,9662,199,1523,
2005-01-24_09:49,5834.66,5834.66,5834.66,5834.66,8686,171,1374,
2005-01-24_09:50,5836.33,5836.33,5836.33,5836.33,5649,120,1104,
2005-01-24_09:51,5835.60,5835.60,5835.60,5835.60,6254,128,1178,
2005-01-24_09:52,5836.62,5836.62,5836.62,5836.62,7036,165,1216,
2005-01-24_09:53,5835.86,5835.86,5835.86,5835.86,6850,121,1079,
2005-01-24_09:54,5836.68,5836.68,5836.68,5836.68,6094,104,1032,
2005-01-24_09:55,5834.82,5834.82,5834.82,5834.82,5708,123,1070,
2005-01-24_09:56,5835.41,5835.41,5835.41,5835.41,5568,106,937,
2005-01-24_09:57,5838.08,5838.08,5838.08,5838.08,5941,87,926,
2005-01-24_09:58,5840.00,5840.00,5840.00,5840.00,6888,106,928,
2005-01-24_09:59,5839.08,5839.08,5839.08,5839.08,11753,265,1308,
2005-01-24_10:00,5840.51,5840.51,5840.51,5840.51,9977,154,1284,
2005-01-24_10:01,5843.47,5843.47,5843.47,5843.47,8214,134,1210,
2005-01-24_10:02,5843.06,5843.06,5843.06,5843.06,8441,150,1302,
2005-01-24_10:03,5842.62,5842.62,5842.62,5842.62,7221,135,1141,
2005-01-24_10:04,5844.64,5844.64,5844.64,5844.64,6523,112,1268,
2005-01-24_10:05,5838.80,5838.80,5838.80,5838.80,7158,121,1193,
2005-01-24_10:06,5837.93,5837.93,5837.93,5837.93,8119,175,1119,
2005-01-24_10:07,5840.03,5840.03,5840.03,5840.03,6689,115,1252,
2005-01-24_10:08,5842.23,5842.23,5842.23,5842.23,6279,126,1108,
2005-01-24_10:09,5839.79,5839.79,5839.79,5839.79,7165,119,1029,
2005-01-24_10:10,5838.45,5838.45,5838.45,5838.45,6344,98,997,
2005-01-24_10:11,5839.97,5839.97,5839.97,5839.97,4575,80,884,
2005-01-24_10:12,5840.79,5840.79,5840.79,5840.79,5178,84,945,
2005-01-24_10:13,5845.53,5845.53,5845.53,5845.53,5116,82,878,
2005-01-24_10:14,5837.10,5837.10,5837.10,5837.10,5040,84,854,
2005-01-24_10:15,5840.74,5840.74,5840.74,5840.74,4729,74,774,
2005-01-24_10:16,5836.17,5836.17,5836.17,5836.17,4332,71,742,
2005-01-24_10:17,5838.14,5838.14,5838.14,5838.14,5250,85,836,
2005-01-24_10:18,5837.05,5837.05,5837.05,5837.05,4697,93,795,
2005-01-24_10:19,5834.82,5834.82,5834.82,5834.82,5111,87,830,
2005-01-24_10:20,5836.23,5836.23,5836.23,5836.23,5195,91,843,
2005-01-24_10:21,5834.67,5834.67,5834.67,5834.67,4278,72,857,
2005-01-24_10:22,5835.01,5835.01,5835.01,5835.01,6498,151,953,
2005-01-24_10:23,5838.29,5838.29,5838.29,5838.29,5184,101,888,
2005-01-24_10:24,5835.33,5835.33,5835.33,5835.33,4897,125,839,
2005-01-24_10:25,5837.19,5837.19,5837.19,5837.19,5456,90,934,
2005-01-24_10:26,5836.62,5836.62,5836.62,5836.62,4462,75,767,
2005-01-24_10:27,5837.61,5837.61,5837.61,5837.61,4644,90,763,
2005-01-24_10:28,5836.62,5836.62,5836.62,5836.62,4680,79,826,
2005-01-24_10:29,5834.87,5834.87,5834.87,5834.87,5212,83,734,
2005-01-24_10:30,5832.73,5832.73,5832.73,5832.73,4456,86,622,
2005-01-24_10:31,5832.12,5832.12,5832.12,5832.12,4687,89,736,
2005-01-24_10:32,5836.62,5836.62,5836.62,5836.62,5571,106,828,
2005-01-24_10:33,5836.47,5836.47,5836.47,5836.47,7732,147,994,
2005-01-24_10:34,5830.74,5830.74,5830.74,5830.74,6058,88,866,
2005-01-24_10:35,5830.22,5830.22,5830.22,5830.22,4838,85,735,
2005-01-24_10:36,5830.65,5830.65,5830.65,5830.65,4501,83,800,
2005-01-24_10:37,5830.80,5830.80,5830.80,5830.80,6764,128,1103,
2005-01-24_10:38,5829.68,5829.68,5829.68,5829.68,6049,106,977,
2005-01-24_10:39,5827.62,5827.62,5827.62,5827.62,5220,97,844,
2005-01-24_10:40,5833.18,5833.18,5833.18,5833.18,5599,105,1038,
2005-01-24_10:41,5829.53,5829.53,5829.53,5829.53,5690,92,908,
2005-01-24_10:42,5834.60,5834.60,5834.60,5834.60,5325,94,892,
2005-01-24_10:43,5834.00,5834.00,5834.00,5834.00,5259,107,807,
2005-01-24_10:44,5829.42,5829.42,5829.42,5829.42,4883,87,788,
2005-01-24_10:45,5830.68,5830.68,5830.68,5830.68,4496,77,748,
2005-01-24_10:46,5830.88,5830.88,5830.88,5830.88,4516,76,809,
2005-01-24_10:47,5830.21,5830.21,5830.21,5830.21,4213,63,734,
2005-01-24_10:48,5832.76,5832.76,5832.76,5832.76,4789,79,686,
2005-01-24_10:49,5831.58,5831.58,5831.58,5831.58,3012,52,601,
2005-01-24_10:50,5833.80,5833.80,5833.80,5833.80,4447,78,759,
2005-01-24_10:51,5830.76,5830.76,5830.76,5830.76,4640,80,718,
2005-01-24_10:52,5834.11,5834.11,5834.11,5834.11,3698,59,641,
2005-01-24_10:53,5832.29,5832.29,5832.29,5832.29,3097,68,602,
2005-01-24_10:54,5833.50,5833.50,5833.50,5833.50,4631,78,651,
2005-01-24_10:55,5833.85,5833.85,5833.85,5833.85,2990,56,546,
2005-01-24_10:56,5831.41,5831.41,5831.41,5831.41,5463,91,851,
2005-01-24_10:57,5830.96,5830.96,5830.96,5830.96,6462,116,1087,
2005-01-24_10:58,5830.18,5830.18,5830.18,5830.18,7285,132,1319,
2005-01-24_10:59,5832.11,5832.11,5832.11,5832.11,6201,110,1063,
2005-01-24_11:00,5829.93,5829.93,5829.93,5829.93,5749,110,1030,
2005-01-24_11:01,5828.63,5828.63,5828.63,5828.63,5466,97,977,
2005-01-24_11:02,5826.76,5826.76,5826.76,5826.76,5103,84,843,
2005-01-24_11:03,5828.38,5828.38,5828.38,5828.38,7283,151,1134,
2005-01-24_11:04,5827.71,5827.71,5827.71,5827.71,5708,88,974,
2005-01-24_11:05,5824.89,5824.89,5824.89,5824.89,7327,133,1186,
2005-01-24_11:06,5823.83,5823.83,5823.83,5823.83,8395,211,1218,
2005-01-24_11:07,5827.58,5827.58,5827.58,5827.58,10124,226,1543,
2005-01-24_11:08,5822.97,5822.97,5822.97,5822.97,11620,261,1552,
2005-01-24_11:09,5824.31,5824.31,5824.31,5824.31,7885,163,1559,
2005-01-24_11:10,5822.09,5822.09,5822.09,5822.09,9644,162,1445,
2005-01-24_11:11,5820.73,5820.73,5820.73,5820.73,10321,209,1646,
2005-01-24_11:12,5820.42,5820.42,5820.42,5820.42,8712,188,1446,
2005-01-24_11:13,5818.33,5818.33,5818.33,5818.33,8152,149,1439,
2005-01-24_11:14,5816.29,5816.29,5816.29,5816.29,7934,133,1353,
2005-01-24_11:15,5818.20,5818.20,5818.20,5818.20,8389,175,1464,
2005-01-24_11:16,5816.11,5816.11,5816.11,5816.11,12049,201,1670,
2005-01-24_11:17,5815.18,5815.18,5815.18,5815.18,10606,220,1617,
2005-01-24_11:18,5814.76,5814.76,5814.76,5814.76,9476,163,1395,
2005-01-24_11:19,5813.44,5813.44,5813.44,5813.44,9331,178,1411,
2005-01-24_11:20,5816.96,5816.96,5816.96,5816.96,9086,175,1511,
2005-01-24_11:21,5816.73,5816.73,5816.73,5816.73,7567,132,1218,
2005-01-24_11:22,5812.33,5812.33,5812.33,5812.33,7495,134,1191,
2005-01-24_11:23,5817.25,5817.25,5817.25,5817.25,6255,104,1081,
2005-01-24_11:24,5812.41,5812.41,5812.41,5812.41,6353,116,951,
2005-01-24_11:25,5813.19,5813.19,5813.19,5813.19,6238,102,849,
2005-01-24_11:26,5812.43,5812.43,5812.43,5812.43,8004,136,1072,
2005-01-24_11:27,5815.28,5815.28,5815.28,5815.28,5827,99,844,
2005-01-24_11:28,5816.93,5816.93,5816.93,5816.93,5249,83,794,
2005-01-24_11:29,5815.87,5815.87,5815.87,5815.87,5679,109,879,
2005-01-24_11:30,5813.35,5813.35,5813.35,5813.35,5119,101,794,
2005-01-24_11:31,5811.57,5811.57,5811.57,5811.57,5470,116,845,
2005-01-24_11:32,5815.13,5815.13,5815.13,5815.13,6165,153,912,
2005-01-24_11:33,5815.64,5815.64,5815.64,5815.64,6917,147,973,
2005-01-24_11:34,5813.19,5813.19,5813.19,5813.19,6445,116,936,
2005-01-24_11:35,5812.95,5812.95,5812.95,5812.95,5769,102,943,
2005-01-24_11:36,5808.29,5808.29,5808.29,5808.29,4591,82,795,
2005-01-24_11:37,5807.69,5807.69,5807.69,5807.69,6611,152,988,
2005-01-24_11:38,5803.34,5803.34,5803.34,5803.34,8918,217,1305,
2005-01-24_11:39,5803.46,5803.46,5803.46,5803.46,11134,203,1591,
2005-01-24_11:40,5803.11,5803.11,5803.11,5803.11,12737,318,1876,
2005-01-24_11:41,5798.65,5798.65,5798.65,5798.65,14015,329,1941,
2005-01-24_11:42,5794.68,5794.68,5794.68,5794.68,17455,415,2528,
2005-01-24_11:43,5786.58,5786.58,5786.58,5786.58,20498,451,3142,
2005-01-24_11:44,5789.01,5789.01,5789.01,5789.01,23915,498,3471,
2005-01-24_11:45,5784.71,5784.71,5784.71,5784.71,18903,359,2701,
2005-01-24_11:46,5791.14,5791.14,5791.14,5791.14,17068,309,2671,
2005-01-24_11:47,5789.47,5789.47,5789.47,5789.47,14179,351,2131,
2005-01-24_11:48,5792.13,5792.13,5792.13,5792.13,10495,190,1662,
2005-01-24_11:49,5793.49,5793.49,5793.49,5793.49,10271,248,1599,
2005-01-24_11:50,5795.26,5795.26,5795.26,5795.26,10623,229,1464,
2005-01-24_11:51,5795.84,5795.84,5795.84,5795.84,9471,176,1373,
2005-01-24_11:52,5794.69,5794.69,5794.69,5794.69,6664,151,1075,
2005-01-24_11:53,5795.29,5795.29,5795.29,5795.29,6140,88,959,
2005-01-24_11:54,5797.29,5797.29,5797.29,5797.29,6689,125,1092,
2005-01-24_11:55,5794.79,5794.79,5794.79,5794.79,5060,84,857,
2005-01-24_11:56,5797.02,5797.02,5797.02,5797.02,6852,104,1006,
2005-01-24_11:57,5795.54,5795.54,5795.54,5795.54,7537,155,1057,
2005-01-24_11:58,5796.63,5796.63,5796.63,5796.63,7766,127,1196,
2005-01-24_11:59,5796.09,5796.09,5796.09,5796.09,7663,132,1110,
2005-01-24_12:00,5797.97,5797.97,5797.97,5797.97,5880,133,1015,
2005-01-24_12:01,5796.37,5796.37,5796.37,5796.37,5313,121,993,
2005-01-24_12:02,5795.94,5795.94,5795.94,5795.94,6237,106,1087,
2005-01-24_12:03,5795.65,5795.65,5795.65,5795.65,5096,86,825,
2005-01-24_12:04,5794.74,5794.74,5794.74,5794.74,5100,104,801,
2005-01-24_12:05,5797.99,5797.99,5797.99,5797.99,5250,89,862,
2005-01-24_12:06,5797.65,5797.65,5797.65,5797.65,5281,120,752,
2005-01-24_12:07,5797.44,5797.44,5797.44,5797.44,5506,93,681,
2005-01-24_12:08,5795.82,5795.82,5795.82,5795.82,3652,77,701,
2005-01-24_12:09,5795.71,5795.71,5795.71,5795.71,4432,66,685,
2005-01-24_12:10,5797.32,5797.32,5797.32,5797.32,4342,95,792,
2005-01-24_12:11,5799.11,5799.11,5799.11,5799.11,4986,75,694,
2005-01-24_12:12,5793.49,5793.49,5793.49,5793.49,4857,86,676,
2005-01-24_12:13,5790.39,5790.39,5790.39,5790.39,5402,111,880,
2005-01-24_12:14,5788.04,5788.04,5788.04,5788.04,4471,99,808,
2005-01-24_12:15,5787.08,5787.08,5787.08,5787.08,7479,164,1250,
2005-01-24_12:16,5787.91,5787.91,5787.91,5787.91,6384,141,1009,
2005-01-24_12:17,5786.34,5786.34,5786.34,5786.34,7993,187,1300,
2005-01-24_12:18,5788.57,5788.57,5788.57,5788.57,6572,150,1133,
2005-01-24_12:19,5785.49,5785.49,5785.49,5785.49,7476,142,1191,
2005-01-24_12:20,5786.80,5786.80,5786.80,5786.80,7201,134,1117,
2005-01-24_12:21,5782.35,5782.35,5782.35,5782.35,7593,170,1220,
2005-01-24_12:22,5782.15,5782.15,5782.15,5782.15,9904,211,1496,
2005-01-24_12:23,5786.74,5786.74,5786.74,5786.74,10882,212,1688,
2005-01-24_12:24,5785.45,5785.45,5785.45,5785.45,9814,223,1763,
2005-01-24_12:25,5780.61,5780.61,5780.61,5780.61,11928,212,1769,
2005-01-24_12:26,5785.22,5785.22,5785.22,5785.22,10975,227,1885,
2005-01-24_12:27,5777.96,5777.96,5777.96,5777.96,15132,296,2491,
2005-01-24_12:28,5776.57,5776.57,5776.57,5776.57,8516,172,1532,
2005-01-24_12:29,5782.83,5782.83,5782.83,5782.83,11704,222,2034,
2005-01-24_12:30,5782.46,5782.46,5782.46,5782.46,9971,182,1757,
2005-01-24_12:31,5779.60,5779.60,5779.60,5779.60,13620,258,1794,
2005-01-24_12:32,5776.02,5776.02,5776.02,5776.02,7396,133,1368,
2005-01-24_12:33,5781.58,5781.58,5781.58,5781.58,9672,164,1414,
2005-01-24_12:34,5777.72,5777.72,5777.72,5777.72,7826,134,1313,
2005-01-24_12:35,5779.65,5779.65,5779.65,5779.65,7430,127,1221,
2005-01-24_12:36,5783.63,5783.63,5783.63,5783.63,8268,170,1217,
2005-01-24_12:37,5785.30,5785.30,5785.30,5785.30,7287,168,1279,
2005-01-24_12:38,5783.35,5783.35,5783.35,5783.35,5806,121,1095,
2005-01-24_12:39,5785.16,5785.16,5785.16,5785.16,5741,118,1093,
2005-01-24_12:40,5786.31,5786.31,5786.31,5786.31,6186,132,1178,
2005-01-24_12:41,5783.15,5783.15,5783.15,5783.15,7331,143,1257,
2005-01-24_12:42,5785.64,5785.64,5785.64,5785.64,7946,169,1224,
2005-01-24_12:43,5780.53,5780.53,5780.53,5780.53,5862,107,965,
2005-01-24_12:44,5785.61,5785.61,5785.61,5785.61,5817,107,1082,
2005-01-24_12:45,5782.77,5782.77,5782.77,5782.77,6616,142,1308,
2005-01-24_12:46,5782.77,5782.77,5782.77,5782.77,4949,90,1007,
2005-01-24_12:47,5778.12,5778.12,5778.12,5778.12,5107,92,1051,
2005-01-24_12:48,5779.29,5779.29,5779.29,5779.29,5402,98,1094,
2005-01-24_12:49,5779.74,5779.74,5779.74,5779.74,6502,138,1317,
2005-01-24_12:50,5775.50,5775.50,5775.50,5775.50,8529,175,1444,
2005-01-24_12:51,5773.23,5773.23,5773.23,5773.23,10847,328,2024,
2005-01-24_12:52,5774.16,5774.16,5774.16,5774.16,10354,276,1952,
2005-01-24_12:53,5775.55,5775.55,5775.55,5775.55,12640,295,2153,
2005-01-24_12:54,5771.26,5771.26,5771.26,5771.26,11883,245,2070,
2005-01-24_12:55,5767.50,5767.50,5767.50,5767.50,9597,197,1949,
2005-01-24_12:56,5769.25,5769.25,5769.25,5769.25,10302,223,1872,
2005-01-24_12:57,5763.84,5763.84,5763.84,5763.84,13865,312,2468,
2005-01-24_12:58,5766.00,5766.00,5766.00,5766.00,14805,289,2103,
2005-01-24_12:59,5768.87,5768.87,5768.87,5768.87,13520,233,2156,
2005-01-24_13:00,5764.52,5764.52,5764.52,5764.52,10168,186,1769,
2005-01-24_13:01,5769.47,5769.47,5769.47,5769.47,10590,186,1726,
2005-01-24_13:02,5772.01,5772.01,5772.01,5772.01,8691,161,1620,
2005-01-24_13:03,5774.84,5774.84,5774.84,5774.84,9849,195,1652,
2005-01-24_13:04,5775.58,5775.58,5775.58,5775.58,9005,149,1468,
2005-01-24_13:05,5776.34,5776.34,5776.34,5776.34,9376,148,1611,
2005-01-24_13:06,5778.74,5778.74,5778.74,5778.74,8107,151,1431,
2005-01-24_13:07,5782.44,5782.44,5782.44,5782.44,7449,133,1315,
2005-01-24_13:08,5778.95,5778.95,5778.95,5778.95,9648,159,1558,
2005-01-24_13:09,5781.69,5781.69,5781.69,5781.69,9736,183,1567,
2005-01-24_13:10,5784.81,5784.81,5784.81,5784.81,7253,118,1230,
2005-01-24_13:11,5780.36,5780.36,5780.36,5780.36,7091,149,1446,
2005-01-24_13:12,5780.86,5780.86,5780.86,5780.86,7424,133,1360,
2005-01-24_13:13,5784.30,5784.30,5784.30,5784.30,8720,164,1576,
2005-01-24_13:14,5783.95,5783.95,5783.95,5783.95,7441,134,1322,
2005-01-24_13:15,5780.80,5780.80,5780.80,5780.80,6708,127,1378,
2005-01-24_13:16,5779.39,5779.39,5779.39,5779.39,7490,132,1350,
2005-01-24_13:17,5782.54,5782.54,5782.54,5782.54,8399,143,1274,
2005-01-24_13:18,5781.56,5781.56,5781.56,5781.56,8957,167,1486,
2005-01-24_13:19,5782.68,5782.68,5782.68,5782.68,8872,170,1646,
2005-01-24_13:20,5783.18,5783.18,5783.18,5783.18,9573,187,1710,
2005-01-24_13:21,5778.92,5778.92,5778.92,5778.92,10669,181,1850,
2005-01-24_13:22,5779.60,5779.60,5779.60,5779.60,11032,193,2021,
2005-01-24_13:23,5778.87,5778.87,5778.87,5778.87,13360,259,2569,
2005-01-24_13:24,5777.14,5777.14,5777.14,5777.14,14742,287,2671,
2005-01-24_13:25,5774.75,5774.75,5774.75,5774.75,14644,247,2688,
2005-01-24_13:26,5774.75,5774.75,5774.75,5774.75,0,0,0,
2005-01-24_13:27,5774.75,5774.75,5774.75,5774.75,0,0,0,
2005-01-24_13:28,5774.75,5774.75,5774.75,5774.75,0,0,0,
2005-01-24_13:29,5774.75,5774.75,5774.75,5774.75,0,0,0,
2005-01-24_13:30,5771.48,5771.48,5771.48,5771.48,135278,2616,20977,
2005-01-25_09:01,5759.21,5759.21,5759.21,5759.21,86131,1260,12633,
2005-01-25_09:02,5768.57,5768.57,5768.57,5768.57,18345,435,2851,
2005-01-25_09:03,5773.48,5773.48,5773.48,5773.48,17952,335,3061,
2005-01-25_09:04,5778.03,5778.03,5778.03,5778.03,20592,380,3412,
2005-01-25_09:05,5782.62,5782.62,5782.62,5782.62,21240,377,3716,
2005-01-25_09:06,5789.06,5789.06,5789.06,5789.06,20547,389,3725,
2005-01-25_09:07,5791.49,5791.49,5791.49,5791.49,21780,395,3554,
2005-01-25_09:08,5789.35,5789.35,5789.35,5789.35,22646,368,3373,
2005-01-25_09:09,5791.93,5791.93,5791.93,5791.93,17156,312,2770,
2005-01-25_09:10,5790.91,5790.91,5790.91,5790.91,18677,308,2631,
2005-01-25_09:11,5793.50,5793.50,5793.50,5793.50,17326,323,2719,
2005-01-25_09:12,5794.17,5794.17,5794.17,5794.17,14369,237,2285,
2005-01-25_09:13,5795.06,5795.06,5795.06,5795.06,16066,326,2450,
2005-01-25_09:14,5796.18,5796.18,5796.18,5796.18,13209,256,2257,
2005-01-25_09:15,5796.04,5796.04,5796.04,5796.04,13192,253,2265,
2005-01-25_09:16,5796.00,5796.00,5796.00,5796.00,17302,336,2555,
2005-01-25_09:17,5792.49,5792.49,5792.49,5792.49,17263,296,2478,
2005-01-25_09:18,5795.18,5795.18,5795.18,5795.18,15643,261,2266,
2005-01-25_09:19,5792.64,5792.64,5792.64,5792.64,15632,257,2280,
2005-01-25_09:20,5789.51,5789.51,5789.51,5789.51,11789,191,2016,
2005-01-25_09:21,5787.26,5787.26,5787.26,5787.26,11387,207,2077,
2005-01-25_09:22,5787.39,5787.39,5787.39,5787.39,14542,303,2533,
2005-01-25_09:23,5782.97,5782.97,5782.97,5782.97,13932,253,2349,
2005-01-25_09:24,5784.86,5784.86,5784.86,5784.86,11711,198,1985,
2005-01-25_09:25,5778.39,5778.39,5778.39,5778.39,13799,262,2353,
2005-01-25_09:26,5778.54,5778.54,5778.54,5778.54,15797,289,2588,
2005-01-25_09:27,5775.36,5775.36,5775.36,5775.36,16093,302,2421,
2005-01-25_09:28,5775.37,5775.37,5775.37,5775.37,16548,287,2537,
2005-01-25_09:29,5772.50,5772.50,5772.50,5772.50,16974,323,2418,
2005-01-25_09:30,5770.52,5770.52,5770.52,5770.52,17820,324,2662,
2005-01-25_09:31,5766.00,5766.00,5766.00,5766.00,16894,317,2525,
2005-01-25_09:32,5765.38,5765.38,5765.38,5765.38,12801,236,2370,
2005-01-25_09:33,5765.74,5765.74,5765.74,5765.74,14066,222,2343,
2005-01-25_09:34,5768.53,5768.53,5768.53,5768.53,13230,240,2205,
2005-01-25_09:35,5767.54,5767.54,5767.54,5767.54,11540,177,1830,
2005-01-25_09:36,5766.37,5766.37,5766.37,5766.37,10911,188,1883,
2005-01-25_09:37,5773.57,5773.57,5773.57,5773.57,8526,138,1463,
2005-01-25_09:38,5771.99,5771.99,5771.99,5771.99,7363,118,1400,
2005-01-25_09:39,5772.41,5772.41,5772.41,5772.41,9911,187,1584,
2005-01-25_09:40,5773.67,5773.67,5773.67,5773.67,9287,146,1435,
2005-01-25_09:41,5773.82,5773.82,5773.82,5773.82,8222,138,1439,
2005-01-25_09:42,5774.63,5774.63,5774.63,5774.63,8518,128,1348,
2005-01-25_09:43,5777.75,5777.75,5777.75,5777.75,7242,135,1336,
2005-01-25_09:44,5777.02,5777.02,5777.02,5777.02,6037,102,1182,
2005-01-25_09:45,5774.78,5774.78,5774.78,5774.78,7144,117,1321,
2005-01-25_09:46,5776.32,5776.32,5776.32,5776.32,7030,126,1232,
2005-01-25_09:47,5774.12,5774.12,5774.12,5774.12,7466,122,1236,
2005-01-25_09:48,5773.61,5773.61,5773.61,5773.61,8283,163,1180,
2005-01-25_09:49,5776.74,5776.74,5776.74,5776.74,6407,125,1100,
2005-01-25_09:50,5777.32,5777.32,5777.32,5777.32,6581,116,1140,
2005-01-25_09:51,5779.25,5779.25,5779.25,5779.25,6202,94,1123,
2005-01-25_09:52,5779.12,5779.12,5779.12,5779.12,7568,147,1143,
2005-01-25_09:53,5778.75,5778.75,5778.75,5778.75,6012,91,933,
2005-01-25_09:54,5778.40,5778.40,5778.40,5778.40,6947,112,1092,
2005-01-25_09:55,5778.40,5778.40,5778.40,5778.40,7329,96,1023,
2005-01-25_09:56,5775.92,5775.92,5775.92,5775.92,5766,98,984,
2005-01-25_09:57,5780.13,5780.13,5780.13,5780.13,8326,145,1235,
2005-01-25_09:58,5781.76,5781.76,5781.76,5781.76,6866,127,1132,
2005-01-25_09:59,5781.90,5781.90,5781.90,5781.90,8686,163,1290,
2005-01-25_10:00,5785.47,5785.47,5785.47,5785.47,9658,179,1674,
2005-01-25_10:01,5784.69,5784.69,5784.69,5784.69,11330,199,1555,
2005-01-25_10:02,5785.71,5785.71,5785.71,5785.71,11143,226,1583,
2005-01-25_10:03,5791.61,5791.61,5791.61,5791.61,9777,188,1665,
2005-01-25_10:04,5792.62,5792.62,5792.62,5792.62,9911,188,1748,
2005-01-25_10:05,5792.26,5792.26,5792.26,5792.26,11067,207,1834,
2005-01-25_10:06,5796.85,5796.85,5796.85,5796.85,8128,146,1474,
2005-01-25_10:07,5795.08,5795.08,5795.08,5795.08,6734,107,1202,
2005-01-25_10:08,5795.45,5795.45,5795.45,5795.45,8039,147,1351,
2005-01-25_10:09,5793.99,5793.99,5793.99,5793.99,7795,140,1210,
2005-01-25_10:10,5791.96,5791.96,5791.96,5791.96,5230,107,1128,
2005-01-25_10:11,5788.29,5788.29,5788.29,5788.29,9354,168,1387,
2005-01-25_10:12,5791.77,5791.77,5791.77,5791.77,6482,102,1040,
2005-01-25_10:13,5788.85,5788.85,5788.85,5788.85,8039,124,1169,
2005-01-25_10:14,5787.55,5787.55,5787.55,5787.55,7228,139,1070,
2005-01-25_10:15,5788.58,5788.58,5788.58,5788.58,7863,121,979,
2005-01-25_10:16,5786.35,5786.35,5786.35,5786.35,8234,141,923,
2005-01-25_10:17,5785.02,5785.02,5785.02,5785.02,6731,77,876,
2005-01-25_10:18,5784.39,5784.39,5784.39,5784.39,5170,82,793,
2005-01-25_10:19,5783.75,5783.75,5783.75,5783.75,4885,96,782,
2005-01-25_10:20,5782.14,5782.14,5782.14,5782.14,4754,89,936,
2005-01-25_10:21,5785.39,5785.39,5785.39,5785.39,3874,70,707,
2005-01-25_10:22,5785.77,5785.77,5785.77,5785.77,4133,68,760,
2005-01-25_10:23,5786.23,5786.23,5786.23,5786.23,4338,71,813,
2005-01-25_10:24,5788.83,5788.83,5788.83,5788.83,6091,109,854,
2005-01-25_10:25,5788.63,5788.63,5788.63,5788.63,6008,113,976,
2005-01-25_10:26,5786.30,5786.30,5786.30,5786.30,5629,92,912,
2005-01-25_10:27,5787.76,5787.76,5787.76,5787.76,5393,88,945,
2005-01-25_10:28,5785.37,5785.37,5785.37,5785.37,5071,93,906,
2005-01-25_10:29,5785.16,5785.16,5785.16,5785.16,4408,66,744,
2005-01-25_10:30,5784.80,5784.80,5784.80,5784.80,5311,69,803,
2005-01-25_10:31,5782.64,5782.64,5782.64,5782.64,4918,76,769,
2005-01-25_10:32,5784.28,5784.28,5784.28,5784.28,4468,85,721,
2005-01-25_10:33,5783.17,5783.17,5783.17,5783.17,5456,102,872,
2005-01-25_10:34,5788.28,5788.28,5788.28,5788.28,6569,132,925,
2005-01-25_10:35,5786.08,5786.08,5786.08,5786.08,6501,124,1035,
2005-01-25_10:36,5785.42,5785.42,5785.42,5785.42,5351,109,968,
2005-01-25_10:37,5787.09,5787.09,5787.09,5787.09,6279,122,1069,
2005-01-25_10:38,5785.37,5785.37,5785.37,5785.37,5525,121,865,
2005-01-25_10:39,5788.04,5788.04,5788.04,5788.04,5805,126,946,
2005-01-25_10:40,5788.50,5788.50,5788.50,5788.50,5597,120,959,
2005-01-25_10:41,5784.59,5784.59,5784.59,5784.59,5118,96,888,
2005-01-25_10:42,5782.23,5782.23,5782.23,5782.23,7327,144,1087,
2005-01-25_10:43,5784.29,5784.29,5784.29,5784.29,6075,105,900,
2005-01-25_10:44,5783.12,5783.12,5783.12,5783.12,5060,79,842,
2005-01-25_10:45,5784.44,5784.44,5784.44,5784.44,6470,149,881,
2005-01-25_10:46,5784.61,5784.61,5784.61,5784.61,4436,92,781,
2005-01-25_10:47,5782.61,5782.61,5782.61,5782.61,4803,94,881,
2005-01-25_10:48,5780.95,5780.95,5780.95,5780.95,3954,82,741,
2005-01-25_10:49,5783.85,5783.85,5783.85,5783.85,4527,95,841,
2005-01-25_10:50,5782.10,5782.10,5782.10,5782.10,6529,128,994,
2005-01-25_10:51,5778.44,5778.44,5778.44,5778.44,5006,87,888,
2005-01-25_10:52,5778.11,5778.11,5778.11,5778.11,6817,120,1083,
2005-01-25_10:53,5776.57,5776.57,5776.57,5776.57,5634,84,948,
2005-01-25_10:54,5776.57,5776.57,5776.57,5776.57,6110,104,969,
2005-01-25_10:55,5775.47,5775.47,5775.47,5775.47,6107,117,1081,
2005-01-25_10:56,5774.35,5774.35,5774.35,5774.35,6173,114,986,
2005-01-25_10:57,5775.66,5775.66,5775.66,5775.66,8308,168,1229,
2005-01-25_10:58,5773.70,5773.70,5773.70,5773.70,6442,129,948,
2005-01-25_10:59,5774.73,5774.73,5774.73,5774.73,6153,122,935,
2005-01-25_11:00,5773.91,5773.91,5773.91,5773.91,6180,107,1053,
2005-01-25_11:01,5775.21,5775.21,5775.21,5775.21,5683,93,939,
2005-01-25_11:02,5777.47,5777.47,5777.47,5777.47,6604,103,840,
2005-01-25_11:03,5776.02,5776.02,5776.02,5776.02,4998,76,807,
2005-01-25_11:04,5776.35,5776.35,5776.35,5776.35,5273,89,920,
2005-01-25_11:05,5778.58,5778.58,5778.58,5778.58,5915,133,943,
2005-01-25_11:06,5780.49,5780.49,5780.49,5780.49,6019,101,919,
2005-01-25_11:07,5779.53,5779.53,5779.53,5779.53,5635,112,990,
2005-01-25_11:08,5780.62,5780.62,5780.62,5780.62,4470,82,871,
2005-01-25_11:09,5780.88,5780.88,5780.88,5780.88,7274,147,889,
2005-01-25_11:10,5779.73,5779.73,5779.73,5779.73,4886,81,833,
2005-01-25_11:11,5777.56,5777.56,5777.56,5777.56,3853,58,683,
2005-01-25_11:12,5781.01,5781.01,5781.01,5781.01,5444,90,847,
2005-01-25_11:13,5778.14,5778.14,5778.14,5778.14,6009,78,820,
2005-01-25_11:14,5779.09,5779.09,5779.09,5779.09,5725,83,954,
2005-01-25_11:15,5776.27,5776.27,5776.27,5776.27,4963,100,845,
2005-01-25_11:16,5773.43,5773.43,5773.43,5773.43,7455,149,1113,
2005-01-25_11:17,5774.03,5774.03,5774.03,5774.03,6283,113,936,
2005-01-25_11:18,5773.01,5773.01,5773.01,5773.01,8140,139,1107,
2005-01-25_11:19,5772.87,5772.87,5772.87,5772.87,8928,128,1345,
2005-01-25_11:20,5773.29,5773.29,5773.29,5773.29,8777,173,1412,
2005-01-25_11:21,5770.95,5770.95,5770.95,5770.95,8342,140,1234,
2005-01-25_11:22,5771.25,5771.25,5771.25,5771.25,7816,145,1224,
2005-01-25_11:23,5771.38,5771.38,5771.38,5771.38,9730,202,1467,
2005-01-25_11:24,5765.23,5765.23,5765.23,5765.23,13429,191,1639,
2005-01-25_11:25,5767.73,5767.73,5767.73,5767.73,11238,181,1560,
2005-01-25_11:26,5761.96,5761.96,5761.96,5761.96,12909,240,1997,
2005-01-25_11:27,5762.15,5762.15,5762.15,5762.15,16986,344,2575,
2005-01-25_11:28,5760.57,5760.57,5760.57,5760.57,13195,249,2117,
2005-01-25_11:29,5759.44,5759.44,5759.44,5759.44,10495,184,1799,
2005-01-25_11:30,5756.75,5756.75,5756.75,5756.75,12682,237,1779,
2005-01-25_11:31,5757.17,5757.17,5757.17,5757.17,13152,232,1693,
2005-01-25_11:32,5756.08,5756.08,5756.08,5756.08,11121,154,1560,
2005-01-25_11:33,5756.16,5756.16,5756.16,5756.16,11645,193,1703,
2005-01-25_11:34,5759.39,5759.39,5759.39,5759.39,14535,263,2042,
2005-01-25_11:35,5759.50,5759.50,5759.50,5759.50,12126,200,1846,
2005-01-25_11:36,5755.98,5755.98,5755.98,5755.98,11174,183,1627,
2005-01-25_11:37,5755.01,5755.01,5755.01,5755.01,11403,203,1627,
2005-01-25_11:38,5757.26,5757.26,5757.26,5757.26,8682,152,1478,
2005-01-25_11:39,5755.47,5755.47,5755.47,5755.47,7236,113,1282,
2005-01-25_11:40,5753.40,5753.40,5753.40,5753.40,8064,133,1360,
2005-01-25_11:41,5754.46,5754.46,5754.46,5754.46,6558,111,1220,
2005-01-25_11:42,5754.95,5754.95,5754.95,5754.95,8112,141,1306,
2005-01-25_11:43,5757.58,5757.58,5757.58,5757.58,7114,126,1137,
2005-01-25_11:44,5758.67,5758.67,5758.67,5758.67,7796,115,1143,
2005-01-25_11:45,5762.93,5762.93,5762.93,5762.93,8048,140,1258,
2005-01-25_11:46,5760.52,5760.52,5760.52,5760.52,6777,100,1045,
2005-01-25_11:47,5760.28,5760.28,5760.28,5760.28,9421,165,1334,
2005-01-25_11:48,5761.33,5761.33,5761.33,5761.33,7723,138,1160,
2005-01-25_11:49,5759.60,5759.60,5759.60,5759.60,7330,134,1088,
2005-01-25_11:50,5757.92,5757.92,5757.92,5757.92,6122,116,1030,
2005-01-25_11:51,5763.03,5763.03,5763.03,5763.03,6755,139,1082,
2005-01-25_11:52,5757.71,5757.71,5757.71,5757.71,6386,124,1086,
2005-01-25_11:53,5760.59,5760.59,5760.59,5760.59,6365,117,1024,
2005-01-25_11:54,5759.71,5759.71,5759.71,5759.71,7900,132,1163,
2005-01-25_11:55,5759.37,5759.37,5759.37,5759.37,6730,116,1008,
2005-01-25_11:56,5758.86,5758.86,5758.86,5758.86,6210,110,962,
2005-01-25_11:57,5759.47,5759.47,5759.47,5759.47,5662,98,818,
2005-01-25_11:58,5757.14,5757.14,5757.14,5757.14,8732,151,1152,
2005-01-25_11:59,5756.52,5756.52,5756.52,5756.52,7779,136,1081,
2005-01-25_12:00,5759.14,5759.14,5759.14,5759.14,7471,124,1002,
2005-01-25_12:01,5756.80,5756.80,5756.80,5756.80,7894,123,1112,
2005-01-25_12:02,5755.28,5755.28,5755.28,5755.28,8857,161,1164,
2005-01-25_12:03,5753.24,5753.24,5753.24,5753.24,6652,106,1034,
2005-01-25_12:04,5752.84,5752.84,5752.84,5752.84,7492,132,1135,
2005-01-25_12:05,5749.50,5749.50,5749.50,5749.50,9130,154,1344,
2005-01-25_12:06,5750.26,5750.26,5750.26,5750.26,12105,272,1792,
2005-01-25_12:07,5747.26,5747.26,5747.26,5747.26,12400,247,1892,
2005-01-25_12:08,5745.86,5745.86,5745.86,5745.86,10414,250,1661,
2005-01-25_12:09,5744.02,5744.02,5744.02,5744.02,12898,207,1754,
2005-01-25_12:10,5746.80,5746.80,5746.80,5746.80,13174,246,1962,
2005-01-25_12:11,5742.07,5742.07,5742.07,5742.07,9140,170,1401,
2005-01-25_12:12,5742.53,5742.53,5742.53,5742.53,9855,226,1629,
2005-01-25_12:13,5741.13,5741.13,5741.13,5741.13,9364,195,1495,
2005-01-25_12:14,5743.81,5743.81,5743.81,5743.81,9066,173,1497,
2005-01-25_12:15,5740.18,5740.18,5740.18,5740.18,9345,191,1562,
2005-01-25_12:16,5738.70,5738.70,5738.70,5738.70,10238,256,1807,
2005-01-25_12:17,5738.07,5738.07,5738.07,5738.07,10486,187,1572,
2005-01-25_12:18,5736.44,5736.44,5736.44,5736.44,12065,255,1898,
2005-01-25_12:19,5739.08,5739.08,5739.08,5739.08,14118,279,2370,
2005-01-25_12:20,5736.89,5736.89,5736.89,5736.89,13186,221,1922,
2005-01-25_12:21,5736.08,5736.08,5736.08,5736.08,12819,247,1878,
2005-01-25_12:22,5734.87,5734.87,5734.87,5734.87,10279,199,1743,
2005-01-25_12:23,5735.17,5735.17,5735.17,5735.17,11226,189,1613,
2005-01-25_12:24,5736.50,5736.50,5736.50,5736.50,10295,181,1689,
2005-01-25_12:25,5735.11,5735.11,5735.11,5735.11,7839,143,1392,
2005-01-25_12:26,5736.24,5736.24,5736.24,5736.24,8961,169,1650,
2005-01-25_12:27,5738.21,5738.21,5738.21,5738.21,9389,161,1399,
2005-01-25_12:28,5738.97,5738.97,5738.97,5738.97,8973,154,1376,
2005-01-25_12:29,5741.30,5741.30,5741.30,5741.30,6343,125,995,
2005-01-25_12:30,5743.26,5743.26,5743.26,5743.26,7211,129,1243,
2005-01-25_12:31,5741.13,5741.13,5741.13,5741.13,7797,147,1312,
2005-01-25_12:32,5744.92,5744.92,5744.92,5744.92,8294,178,1380,
2005-01-25_12:33,5745.61,5745.61,5745.61,5745.61,8088,157,1334,
2005-01-25_12:34,5747.78,5747.78,5747.78,5747.78,7593,154,1237,
2005-01-25_12:35,5750.07,5750.07,5750.07,5750.07,8342,136,1172,
2005-01-25_12:36,5754.66,5754.66,5754.66,5754.66,7813,140,1330,
2005-01-25_12:37,5753.04,5753.04,5753.04,5753.04,7136,131,1270,
2005-01-25_12:38,5752.76,5752.76,5752.76,5752.76,8006,147,1243,
2005-01-25_12:39,5756.54,5756.54,5756.54,5756.54,7143,130,1264,
2005-01-25_12:40,5757.57,5757.57,5757.57,5757.57,8533,159,1258,
2005-01-25_12:41,5756.90,5756.90,5756.90,5756.90,11221,181,1479,
2005-01-25_12:42,5758.53,5758.53,5758.53,5758.53,7450,125,1262,
2005-01-25_12:43,5757.71,5757.71,5757.71,5757.71,6721,106,1095,
2005-01-25_12:44,5757.79,5757.79,5757.79,5757.79,8660,158,1226,
2005-01-25_12:45,5760.71,5760.71,5760.71,5760.71,7182,117,1154,
2005-01-25_12:46,5755.00,5755.00,5755.00,5755.00,6099,91,953,
2005-01-25_12:47,5757.41,5757.41,5757.41,5757.41,7233,129,1016,
2005-01-25_12:48,5759.54,5759.54,5759.54,5759.54,6283,111,980,
2005-01-25_12:49,5757.62,5757.62,5757.62,5757.62,5401,92,927,
2005-01-25_12:50,5752.80,5752.80,5752.80,5752.80,5177,78,746,
2005-01-25_12:51,5753.36,5753.36,5753.36,5753.36,5554,90,959,
2005-01-25_12:52,5756.51,5756.51,5756.51,5756.51,5986,113,1020,
2005-01-25_12:53,5761.74,5761.74,5761.74,5761.74,5715,97,963,
2005-01-25_12:54,5757.81,5757.81,5757.81,5757.81,6700,130,1103,
2005-01-25_12:55,5763.57,5763.57,5763.57,5763.57,7557,222,1192,
2005-01-25_12:56,5760.62,5760.62,5760.62,5760.62,7307,150,1253,
2005-01-25_12:57,5765.10,5765.10,5765.10,5765.10,7777,144,1217,
2005-01-25_12:58,5769.06,5769.06,5769.06,5769.06,5510,121,1177,
2005-01-25_12:59,5766.39,5766.39,5766.39,5766.39,7085,154,1346,
2005-01-25_13:00,5762.11,5762.11,5762.11,5762.11,7163,176,1289,
2005-01-25_13:01,5767.25,5767.25,5767.25,5767.25,7223,165,1222,
2005-01-25_13:02,5764.51,5764.51,5764.51,5764.51,7309,153,1434,
2005-01-25_13:03,5766.02,5766.02,5766.02,5766.02,8428,175,1270,
2005-01-25_13:04,5764.83,5764.83,5764.83,5764.83,7060,114,1081,
2005-01-25_13:05,5764.56,5764.56,5764.56,5764.56,6589,121,1113,
2005-01-25_13:06,5765.58,5765.58,5765.58,5765.58,6871,122,1230,
2005-01-25_13:07,5765.10,5765.10,5765.10,5765.10,7160,162,1297,
2005-01-25_13:08,5763.89,5763.89,5763.89,5763.89,7555,152,1227,
2005-01-25_13:09,5766.20,5766.20,5766.20,5766.20,7770,171,1259,
2005-01-25_13:10,5766.10,5766.10,5766.10,5766.10,9496,147,1341,
2005-01-25_13:11,5762.67,5762.67,5762.67,5762.67,7251,135,1335,
2005-01-25_13:12,5767.07,5767.07,5767.07,5767.07,6295,116,1269,
2005-01-25_13:13,5765.13,5765.13,5765.13,5765.13,7377,140,1425,
2005-01-25_13:14,5769.20,5769.20,5769.20,5769.20,8430,190,1533,
2005-01-25_13:15,5769.10,5769.10,5769.10,5769.10,7796,151,1485,
2005-01-25_13:16,5768.86,5768.86,5768.86,5768.86,8866,185,1397,
2005-01-25_13:17,5766.71,5766.71,5766.71,5766.71,7440,137,1409,
2005-01-25_13:18,5770.35,5770.35,5770.35,5770.35,8656,185,1602,
2005-01-25_13:19,5772.84,5772.84,5772.84,5772.84,9322,187,1759,
2005-01-25_13:20,5773.93,5773.93,5773.93,5773.93,10672,222,1879,
2005-01-25_13:21,5769.68,5769.68,5769.68,5769.68,12147,272,2090,
2005-01-25_13:22,5773.75,5773.75,5773.75,5773.75,13942,270,2326,
2005-01-25_13:23,5770.60,5770.60,5770.60,5770.60,13483,258,2276,
2005-01-25_13:24,5775.54,5775.54,5775.54,5775.54,15312,305,2877,
2005-01-25_13:25,5776.70,5776.70,5776.70,5776.70,17322,336,2985,
2005-01-25_13:26,5776.70,5776.70,5776.70,5776.70,0,0,0,
2005-01-25_13:27,5776.70,5776.70,5776.70,5776.70,0,0,0,
2005-01-25_13:28,5776.70,5776.70,5776.70,5776.70,0,0,0,
2005-01-25_13:29,5776.70,5776.70,5776.70,5776.70,0,0,0,
2005-01-25_13:30,5782.75,5782.75,5782.75,5782.75,133904,2663,22190,
2005-01-26_09:01,5815.48,5815.48,5815.48,5815.48,128185,1312,11803,
2005-01-26_09:02,5818.19,5818.19,5818.19,5818.19,24598,466,3913,
2005-01-26_09:03,5820.78,5820.78,5820.78,5820.78,29453,515,4162,
2005-01-26_09:04,5821.50,5821.50,5821.50,5821.50,28428,522,4062,
2005-01-26_09:05,5821.32,5821.32,5821.32,5821.32,22689,386,3661,
2005-01-26_09:06,5816.65,5816.65,5816.65,5816.65,29492,373,3434,
2005-01-26_09:07,5815.09,5815.09,5815.09,5815.09,19983,362,3177,
2005-01-26_09:08,5812.12,5812.12,5812.12,5812.12,15598,278,2767,
2005-01-26_09:09,5811.47,5811.47,5811.47,5811.47,14582,261,2581,
2005-01-26_09:10,5813.59,5813.59,5813.59,5813.59,13895,239,2320,
2005-01-26_09:11,5815.86,5815.86,5815.86,5815.86,13566,235,2308,
2005-01-26_09:12,5817.15,5817.15,5817.15,5817.15,16176,368,2921,
2005-01-26_09:13,5821.87,5821.87,5821.87,5821.87,16146,313,2880,
2005-01-26_09:14,5825.19,5825.19,5825.19,5825.19,16375,340,2882,
2005-01-26_09:15,5828.06,5828.06,5828.06,5828.06,16118,311,2685,
2005-01-26_09:16,5829.28,5829.28,5829.28,5829.28,18660,369,3093,
2005-01-26_09:17,5834.44,5834.44,5834.44,5834.44,16596,286,2761,
2005-01-26_09:18,5835.30,5835.30,5835.30,5835.30,17483,370,2811,
2005-01-26_09:19,5834.26,5834.26,5834.26,5834.26,19340,328,2998,
2005-01-26_09:20,5834.12,5834.12,5834.12,5834.12,17017,311,2804,
2005-01-26_09:21,5833.16,5833.16,5833.16,5833.16,13958,241,2616,
2005-01-26_09:22,5832.63,5832.63,5832.63,5832.63,16369,283,2401,
2005-01-26_09:23,5830.65,5830.65,5830.65,5830.65,14710,271,2428,
2005-01-26_09:24,5826.17,5826.17,5826.17,5826.17,14534,255,2261,
2005-01-26_09:25,5826.54,5826.54,5826.54,5826.54,16296,317,2543,
2005-01-26_09:26,5826.78,5826.78,5826.78,5826.78,11829,199,1993,
2005-01-26_09:27,5823.59,5823.59,5823.59,5823.59,11881,222,1750,
2005-01-26_09:28,5825.60,5825.60,5825.60,5825.60,8857,164,1597,
2005-01-26_09:29,5827.38,5827.38,5827.38,5827.38,10182,168,1663,
2005-01-26_09:30,5826.13,5826.13,5826.13,5826.13,9390,169,1623,
2005-01-26_09:31,5826.77,5826.77,5826.77,5826.77,8683,151,1582,
2005-01-26_09:32,5831.01,5831.01,5831.01,5831.01,8925,148,1444,
2005-01-26_09:33,5826.87,5826.87,5826.87,5826.87,7840,156,1336,
2005-01-26_09:34,5824.71,5824.71,5824.71,5824.71,7446,122,1323,
2005-01-26_09:35,5825.06,5825.06,5825.06,5825.06,7024,117,1224,
2005-01-26_09:36,5824.83,5824.83,5824.83,5824.83,8591,151,1385,
2005-01-26_09:37,5822.06,5822.06,5822.06,5822.06,11552,269,1609,
2005-01-26_09:38,5821.61,5821.61,5821.61,5821.61,13038,264,1966,
2005-01-26_09:39,5821.18,5821.18,5821.18,5821.18,10563,175,1655,
2005-01-26_09:40,5819.52,5819.52,5819.52,5819.52,11086,199,1679,
2005-01-26_09:41,5820.27,5820.27,5820.27,5820.27,9865,161,1543,
2005-01-26_09:42,5815.59,5815.59,5815.59,5815.59,7775,132,1292,
2005-01-26_09:43,5813.36,5813.36,5813.36,5813.36,9337,147,1395,
2005-01-26_09:44,5814.36,5814.36,5814.36,5814.36,9057,170,1455,
2005-01-26_09:45,5813.04,5813.04,5813.04,5813.04,10527,217,1747,
2005-01-26_09:46,5811.09,5811.09,5811.09,5811.09,8425,147,1386,
2005-01-26_09:47,5810.79,5810.79,5810.79,5810.79,8940,196,1371,
2005-01-26_09:48,5810.14,5810.14,5810.14,5810.14,8368,158,1343,
2005-01-26_09:49,5811.80,5811.80,5811.80,5811.80,8278,154,1347,
2005-01-26_09:50,5815.51,5815.51,5815.51,5815.51,8017,145,1317,
2005-01-26_09:51,5814.91,5814.91,5814.91,5814.91,8512,146,1234,
2005-01-26_09:52,5815.32,5815.32,5815.32,5815.32,5975,101,1027,
2005-01-26_09:53,5816.88,5816.88,5816.88,5816.88,5589,97,986,
2005-01-26_09:54,5815.84,5815.84,5815.84,5815.84,7235,151,1127,
2005-01-26_09:55,5817.83,5817.83,5817.83,5817.83,6122,129,1082,
2005-01-26_09:56,5822.40,5822.40,5822.40,5822.40,5877,104,1017,
2005-01-26_09:57,5822.68,5822.68,5822.68,5822.68,6461,124,1032,
2005-01-26_09:58,5820.00,5820.00,5820.00,5820.00,7623,177,1209,
2005-01-26_09:59,5824.16,5824.16,5824.16,5824.16,9035,229,1455,
2005-01-26_10:00,5825.72,5825.72,5825.72,5825.72,9539,216,1542,
2005-01-26_10:01,5827.50,5827.50,5827.50,5827.50,8899,178,1699,
2005-01-26_10:02,5828.83,5828.83,5828.83,5828.83,10037,250,1923,
2005-01-26_10:03,5833.86,5833.86,5833.86,5833.86,10217,250,1833,
2005-01-26_10:04,5836.09,5836.09,5836.09,5836.09,11950,325,1917,
2005-01-26_10:05,5836.78,5836.78,5836.78,5836.78,10928,216,1948,
2005-01-26_10:06,5835.73,5835.73,5835.73,5835.73,10596,213,1932,
2005-01-26_10:07,5834.97,5834.97,5834.97,5834.97,9746,191,1818,
2005-01-26_10:08,5833.00,5833.00,5833.00,5833.00,7663,149,1509,
2005-01-26_10:09,5833.92,5833.92,5833.92,5833.92,6654,114,1292,
2005-01-26_10:10,5833.88,5833.88,5833.88,5833.88,5763,114,1184,
2005-01-26_10:11,5835.65,5835.65,5835.65,5835.65,6526,121,1146,
2005-01-26_10:12,5836.17,5836.17,5836.17,5836.17,4404,93,941,
2005-01-26_10:13,5835.03,5835.03,5835.03,5835.03,6682,125,1032,
2005-01-26_10:14,5833.25,5833.25,5833.25,5833.25,7255,159,1049,
2005-01-26_10:15,5832.91,5832.91,5832.91,5832.91,7551,145,1235,
2005-01-26_10:16,5833.75,5833.75,5833.75,5833.75,6765,149,1169,
2005-01-26_10:17,5831.56,5831.56,5831.56,5831.56,7583,157,1196,
2005-01-26_10:18,5833.54,5833.54,5833.54,5833.54,6485,107,1077,
2005-01-26_10:19,5833.84,5833.84,5833.84,5833.84,7491,141,1075,
2005-01-26_10:20,5834.79,5834.79,5834.79,5834.79,5395,89,908,
2005-01-26_10:21,5835.08,5835.08,5835.08,5835.08,5317,102,898,
2005-01-26_10:22,5830.83,5830.83,5830.83,5830.83,5589,89,873,
2005-01-26_10:23,5831.65,5831.65,5831.65,5831.65,4883,71,830,
2005-01-26_10:24,5828.23,5828.23,5828.23,5828.23,5262,94,853,
2005-01-26_10:25,5826.68,5826.68,5826.68,5826.68,7209,146,1002,
2005-01-26_10:26,5825.53,5825.53,5825.53,5825.53,4218,82,861,
2005-01-26_10:27,5827.61,5827.61,5827.61,5827.61,6092,116,1054,
2005-01-26_10:28,5824.89,5824.89,5824.89,5824.89,6430,152,995,
2005-01-26_10:29,5826.24,5826.24,5826.24,5826.24,5549,111,939,
2005-01-26_10:30,5826.78,5826.78,5826.78,5826.78,5914,122,961,
2005-01-26_10:31,5825.91,5825.91,5825.91,5825.91,6950,133,994,
2005-01-26_10:32,5827.15,5827.15,5827.15,5827.15,6143,103,934,
2005-01-26_10:33,5827.28,5827.28,5827.28,5827.28,4574,71,861,
2005-01-26_10:34,5825.76,5825.76,5825.76,5825.76,4775,89,958,
2005-01-26_10:35,5829.08,5829.08,5829.08,5829.08,4284,90,754,
2005-01-26_10:36,5825.40,5825.40,5825.40,5825.40,5198,78,833,
2005-01-26_10:37,5824.85,5824.85,5824.85,5824.85,6954,92,841,
2005-01-26_10:38,5827.36,5827.36,5827.36,5827.36,8622,156,1084,
2005-01-26_10:39,5825.01,5825.01,5825.01,5825.01,7138,125,949,
2005-01-26_10:40,5825.29,5825.29,5825.29,5825.29,5447,92,929,
2005-01-26_10:41,5823.85,5823.85,5823.85,5823.85,5981,123,962,
2005-01-26_10:42,5824.28,5824.28,5824.28,5824.28,6946,119,1018,
2005-01-26_10:43,5824.48,5824.48,5824.48,5824.48,4545,96,816,
2005-01-26_10:44,5822.52,5822.52,5822.52,5822.52,5832,126,971,
2005-01-26_10:45,5824.22,5824.22,5824.22,5824.22,4402,85,809,
2005-01-26_10:46,5822.57,5822.57,5822.57,5822.57,4538,70,749,
2005-01-26_10:47,5823.09,5823.09,5823.09,5823.09,4133,71,772,
2005-01-26_10:48,5823.52,5823.52,5823.52,5823.52,3860,60,730,
2005-01-26_10:49,5823.78,5823.78,5823.78,5823.78,4298,82,673,
2005-01-26_10:50,5823.85,5823.85,5823.85,5823.85,4524,101,855,
2005-01-26_10:51,5822.72,5822.72,5822.72,5822.72,5267,83,756,
2005-01-26_10:52,5825.97,5825.97,5825.97,5825.97,4163,74,731,
2005-01-26_10:53,5826.31,5826.31,5826.31,5826.31,4656,71,648,
2005-01-26_10:54,5827.21,5827.21,5827.21,5827.21,5267,71,733,
2005-01-26_10:55,5829.36,5829.36,5829.36,5829.36,5530,88,761,
2005-01-26_10:56,5821.58,5821.58,5821.58,5821.58,6132,101,800,
2005-01-26_10:57,5827.38,5827.38,5827.38,5827.38,5378,88,878,
2005-01-26_10:58,5829.72,5829.72,5829.72,5829.72,6794,110,916,
2005-01-26_10:59,5825.80,5825.80,5825.80,5825.80,4236,76,745,
2005-01-26_11:00,5824.88,5824.88,5824.88,5824.88,4214,61,691,
2005-01-26_11:01,5828.90,5828.90,5828.90,5828.90,3647,65,574,
2005-01-26_11:02,5827.30,5827.30,5827.30,5827.30,4290,66,643,
2005-01-26_11:03,5825.58,5825.58,5825.58,5825.58,3180,56,591,
2005-01-26_11:04,5824.98,5824.98,5824.98,5824.98,3953,66,684,
2005-01-26_11:05,5823.01,5823.01,5823.01,5823.01,5411,100,787,
2005-01-26_11:06,5822.97,5822.97,5822.97,5822.97,7257,138,1015,
2005-01-26_11:07,5823.07,5823.07,5823.07,5823.07,4649,77,773,
2005-01-26_11:08,5826.28,5826.28,5826.28,5826.28,4852,87,875,
2005-01-26_11:09,5822.10,5822.10,5822.10,5822.10,5744,102,752,
2005-01-26_11:10,5820.62,5820.62,5820.62,5820.62,5243,86,807,
2005-01-26_11:11,5820.69,5820.69,5820.69,5820.69,3355,64,720,
2005-01-26_11:12,5823.01,5823.01,5823.01,5823.01,4130,82,793,
2005-01-26_11:13,5823.32,5823.32,5823.32,5823.32,6141,96,931,
2005-01-26_11:14,5823.76,5823.76,5823.76,5823.76,5827,85,729,
2005-01-26_11:15,5823.16,5823.16,5823.16,5823.16,5497,103,732,
2005-01-26_11:16,5822.50,5822.50,5822.50,5822.50,4747,70,758,
2005-01-26_11:17,5821.19,5821.19,5821.19,5821.19,3836,63,633,
2005-01-26_11:18,5824.87,5824.87,5824.87,5824.87,3013,59,731,
2005-01-26_11:19,5823.87,5823.87,5823.87,5823.87,4485,97,755,
2005-01-26_11:20,5824.86,5824.86,5824.86,5824.86,5858,128,889,
2005-01-26_11:21,5824.75,5824.75,5824.75,5824.75,5753,177,986,
2005-01-26_11:22,5830.64,5830.64,5830.64,5830.64,6404,131,1084,
2005-01-26_11:23,5829.50,5829.50,5829.50,5829.50,7221,160,1049,
2005-01-26_11:24,5834.26,5834.26,5834.26,5834.26,8404,211,1359,
2005-01-26_11:25,5839.25,5839.25,5839.25,5839.25,9313,238,1607,
2005-01-26_11:26,5836.45,5836.45,5836.45,5836.45,11343,271,1825,
2005-01-26_11:27,5840.26,5840.26,5840.26,5840.26,12980,299,2190,
2005-01-26_11:28,5842.45,5842.45,5842.45,5842.45,13437,341,2039,
2005-01-26_11:29,5842.23,5842.23,5842.23,5842.23,11873,303,1996,
2005-01-26_11:30,5840.27,5840.27,5840.27,5840.27,9329,194,1511,
2005-01-26_11:31,5839.63,5839.63,5839.63,5839.63,8473,202,1377,
2005-01-26_11:32,5838.89,5838.89,5838.89,5838.89,7226,148,1232,
2005-01-26_11:33,5843.37,5843.37,5843.37,5843.37,8236,202,1266,
2005-01-26_11:34,5840.26,5840.26,5840.26,5840.26,7130,192,1122,
2005-01-26_11:35,5837.08,5837.08,5837.08,5837.08,6891,131,1125,
2005-01-26_11:36,5838.21,5838.21,5838.21,5838.21,7102,157,1078,
2005-01-26_11:37,5835.00,5835.00,5835.00,5835.00,5425,100,947,
2005-01-26_11:38,5834.41,5834.41,5834.41,5834.41,4511,102,856,
2005-01-26_11:39,5836.42,5836.42,5836.42,5836.42,5761,105,878,
2005-01-26_11:40,5835.96,5835.96,5835.96,5835.96,4783,81,686,
2005-01-26_11:41,5836.30,5836.30,5836.30,5836.30,4445,77,724,
2005-01-26_11:42,5837.13,5837.13,5837.13,5837.13,4537,110,773,
2005-01-26_11:43,5834.78,5834.78,5834.78,5834.78,4614,87,732,
2005-01-26_11:44,5830.68,5830.68,5830.68,5830.68,4150,70,696,
2005-01-26_11:45,5835.42,5835.42,5835.42,5835.42,3918,69,671,
2005-01-26_11:46,5833.54,5833.54,5833.54,5833.54,4897,126,773,
2005-01-26_11:47,5834.75,5834.75,5834.75,5834.75,4596,85,771,
2005-01-26_11:48,5836.92,5836.92,5836.92,5836.92,3476,69,644,
2005-01-26_11:49,5836.10,5836.10,5836.10,5836.10,3893,71,638,
2005-01-26_11:50,5834.50,5834.50,5834.50,5834.50,5086,106,845,
2005-01-26_11:51,5834.88,5834.88,5834.88,5834.88,5200,105,837,
2005-01-26_11:52,5837.11,5837.11,5837.11,5837.11,6595,154,810,
2005-01-26_11:53,5837.48,5837.48,5837.48,5837.48,6505,153,974,
2005-01-26_11:54,5839.99,5839.99,5839.99,5839.99,5334,127,750,
2005-01-26_11:55,5838.29,5838.29,5838.29,5838.29,5696,151,835,
2005-01-26_11:56,5838.19,5838.19,5838.19,5838.19,5668,152,960,
2005-01-26_11:57,5837.99,5837.99,5837.99,5837.99,4639,101,723,
2005-01-26_11:58,5835.74,5835.74,5835.74,5835.74,6152,167,1048,
2005-01-26_11:59,5840.01,5840.01,5840.01,5840.01,7341,205,1263,
2005-01-26_12:00,5842.87,5842.87,5842.87,5842.87,8094,255,1381,
2005-01-26_12:01,5846.19,5846.19,5846.19,5846.19,9604,213,1284,
2005-01-26_12:02,5844.44,5844.44,5844.44,5844.44,8639,180,1363,
2005-01-26_12:03,5842.80,5842.80,5842.80,5842.80,14482,288,1841,
2005-01-26_12:04,5843.15,5843.15,5843.15,5843.15,8012,126,1100,
2005-01-26_12:05,5843.71,5843.71,5843.71,5843.71,8442,159,1258,
2005-01-26_12:06,5847.41,5847.41,5847.41,5847.41,6899,102,976,
2005-01-26_12:07,5844.32,5844.32,5844.32,5844.32,8232,188,1278,
2005-01-26_12:08,5844.04,5844.04,5844.04,5844.04,7087,133,1054,
2005-01-26_12:09,5844.68,5844.68,5844.68,5844.68,5719,113,1019,
2005-01-26_12:10,5843.38,5843.38,5843.38,5843.38,6034,122,1018,
2005-01-26_12:11,5846.12,5846.12,5846.12,5846.12,5528,99,927,
2005-01-26_12:12,5846.00,5846.00,5846.00,5846.00,6957,192,940,
2005-01-26_12:13,5843.58,5843.58,5843.58,5843.58,5530,116,931,
2005-01-26_12:14,5844.46,5844.46,5844.46,5844.46,4437,113,908,
2005-01-26_12:15,5843.68,5843.68,5843.68,5843.68,5569,130,945,
2005-01-26_12:16,5847.02,5847.02,5847.02,5847.02,5992,151,1018,
2005-01-26_12:17,5844.16,5844.16,5844.16,5844.16,6344,113,909,
2005-01-26_12:18,5843.80,5843.80,5843.80,5843.80,5276,112,918,
2005-01-26_12:19,5844.91,5844.91,5844.91,5844.91,5369,85,803,
2005-01-26_12:20,5845.95,5845.95,5845.95,5845.95,4726,112,909,
2005-01-26_12:21,5844.93,5844.93,5844.93,5844.93,5573,90,870,
2005-01-26_12:22,5843.88,5843.88,5843.88,5843.88,4696,88,915,
2005-01-26_12:23,5841.65,5841.65,5841.65,5841.65,5550,80,877,
2005-01-26_12:24,5844.33,5844.33,5844.33,5844.33,5115,94,940,
2005-01-26_12:25,5842.48,5842.48,5842.48,5842.48,5372,104,974,
2005-01-26_12:26,5841.71,5841.71,5841.71,5841.71,4497,99,807,
2005-01-26_12:27,5837.95,5837.95,5837.95,5837.95,5634,123,908,
2005-01-26_12:28,5843.11,5843.11,5843.11,5843.11,4856,105,922,
2005-01-26_12:29,5845.19,5845.19,5845.19,5845.19,4842,111,936,
2005-01-26_12:30,5841.16,5841.16,5841.16,5841.16,4637,72,828,
2005-01-26_12:31,5841.08,5841.08,5841.08,5841.08,4885,107,847,
2005-01-26_12:32,5841.94,5841.94,5841.94,5841.94,5574,99,883,
2005-01-26_12:33,5840.53,5840.53,5840.53,5840.53,5435,116,874,
2005-01-26_12:34,5842.40,5842.40,5842.40,5842.40,6025,114,839,
2005-01-26_12:35,5842.48,5842.48,5842.48,5842.48,3306,62,632,
2005-01-26_12:36,5841.47,5841.47,5841.47,5841.47,4499,91,822,
2005-01-26_12:37,5843.21,5843.21,5843.21,5843.21,5114,94,902,
2005-01-26_12:38,5842.58,5842.58,5842.58,5842.58,3633,72,724,
2005-01-26_12:39,5836.63,5836.63,5836.63,5836.63,4280,78,742,
2005-01-26_12:40,5841.99,5841.99,5841.99,5841.99,5158,93,946,
2005-01-26_12:41,5840.04,5840.04,5840.04,5840.04,5847,140,977,
2005-01-26_12:42,5838.78,5838.78,5838.78,5838.78,5637,131,957,
2005-01-26_12:43,5839.57,5839.57,5839.57,5839.57,5602,144,1012,
2005-01-26_12:44,5840.59,5840.59,5840.59,5840.59,4187,90,845,
2005-01-26_12:45,5842.74,5842.74,5842.74,5842.74,4062,77,754,
2005-01-26_12:46,5841.43,5841.43,5841.43,5841.43,4185,84,787,
2005-01-26_12:47,5841.02,5841.02,5841.02,5841.02,5651,131,946,
2005-01-26_12:48,5843.12,5843.12,5843.12,5843.12,6080,141,981,
2005-01-26_12:49,5840.25,5840.25,5840.25,5840.25,5091,93,796,
2005-01-26_12:50,5840.17,5840.17,5840.17,5840.17,5468,96,853,
2005-01-26_12:51,5839.75,5839.75,5839.75,5839.75,4656,96,792,
2005-01-26_12:52,5841.80,5841.80,5841.80,5841.80,5535,109,946,
2005-01-26_12:53,5842.96,5842.96,5842.96,5842.96,4198,79,820,
2005-01-26_12:54,5842.34,5842.34,5842.34,5842.34,3897,92,774,
2005-01-26_12:55,5845.43,5845.43,5845.43,5845.43,5909,136,1019,
2005-01-26_12:56,5843.95,5843.95,5843.95,5843.95,6923,104,915,
2005-01-26_12:57,5844.93,5844.93,5844.93,5844.93,5597,116,1031,
2005-01-26_12:58,5841.74,5841.74,5841.74,5841.74,5623,100,874,
2005-01-26_12:59,5841.70,5841.70,5841.70,5841.70,6530,134,963,
2005-01-26_13:00,5843.44,5843.44,5843.44,5843.44,6187,130,1022,
2005-01-26_13:01,5840.74,5840.74,5840.74,5840.74,4325,73,783,
2005-01-26_13:02,5841.19,5841.19,5841.19,5841.19,3846,70,921,
2005-01-26_13:03,5842.86,5842.86,5842.86,5842.86,6799,182,1225,
2005-01-26_13:04,5842.84,5842.84,5842.84,5842.84,6395,134,1109,
2005-01-26_13:05,5842.92,5842.92,5842.92,5842.92,8464,185,1270,
2005-01-26_13:06,5839.41,5839.41,5839.41,5839.41,6686,136,1192,
2005-01-26_13:07,5842.86,5842.86,5842.86,5842.86,7060,162,1244,
2005-01-26_13:08,5837.86,5837.86,5837.86,5837.86,7794,169,1449,
2005-01-26_13:09,5835.95,5835.95,5835.95,5835.95,8368,158,1374,
2005-01-26_13:10,5834.55,5834.55,5834.55,5834.55,6641,110,1178,
2005-01-26_13:11,5836.37,5836.37,5836.37,5836.37,7662,150,1453,
2005-01-26_13:12,5834.07,5834.07,5834.07,5834.07,7360,126,1329,
2005-01-26_13:13,5837.44,5837.44,5837.44,5837.44,7275,144,1336,
2005-01-26_13:14,5837.76,5837.76,5837.76,5837.76,8806,163,1532,
2005-01-26_13:15,5838.16,5838.16,5838.16,5838.16,7983,164,1363,
2005-01-26_13:16,5837.51,5837.51,5837.51,5837.51,7736,172,1415,
2005-01-26_13:17,5833.86,5833.86,5833.86,5833.86,8652,167,1435,
2005-01-26_13:18,5835.30,5835.30,5835.30,5835.30,8650,184,1403,
2005-01-26_13:19,5835.27,5835.27,5835.27,5835.27,7850,145,1428,
2005-01-26_13:20,5834.96,5834.96,5834.96,5834.96,9537,159,1730,
2005-01-26_13:21,5835.75,5835.75,5835.75,5835.75,11096,263,1919,
2005-01-26_13:22,5837.50,5837.50,5837.50,5837.50,16455,415,2414,
2005-01-26_13:23,5841.43,5841.43,5841.43,5841.43,15977,375,2447,
2005-01-26_13:24,5839.05,5839.05,5839.05,5839.05,16495,338,2784,
2005-01-26_13:25,5837.94,5837.94,5837.94,5837.94,14773,303,2766,
2005-01-26_13:26,5837.94,5837.94,5837.94,5837.94,0,0,0,
2005-01-26_13:27,5837.94,5837.94,5837.94,5837.94,0,0,0,
2005-01-26_13:28,5837.94,5837.94,5837.94,5837.94,0,0,0,
2005-01-26_13:29,5837.94,5837.94,5837.94,5837.94,0,0,0,
2005-01-26_13:30,5835.37,5835.37,5835.37,5835.37,154834,3352,22377,
2005-01-27_09:01,5849.23,5849.23,5849.23,5849.23,84572,1458,10560,
2005-01-27_09:02,5853.86,5853.86,5853.86,5853.86,27915,449,3600,
2005-01-27_09:03,5852.80,5852.80,5852.80,5852.80,23937,450,4004,
2005-01-27_09:04,5855.58,5855.58,5855.58,5855.58,21090,402,3415,
2005-01-27_09:05,5854.36,5854.36,5854.36,5854.36,24774,455,3413,
2005-01-27_09:06,5853.93,5853.93,5853.93,5853.93,20757,414,3246,
2005-01-27_09:07,5849.64,5849.64,5849.64,5849.64,18434,396,3033,
2005-01-27_09:08,5846.44,5846.44,5846.44,5846.44,19506,348,2835,
2005-01-27_09:09,5842.20,5842.20,5842.20,5842.20,16484,329,2759,
2005-01-27_09:10,5840.26,5840.26,5840.26,5840.26,20749,354,2916,
2005-01-27_09:11,5840.40,5840.40,5840.40,5840.40,18942,379,2963,
2005-01-27_09:12,5841.22,5841.22,5841.22,5841.22,17460,392,2887,
2005-01-27_09:13,5845.06,5845.06,5845.06,5845.06,18615,391,3120,
2005-01-27_09:14,5844.90,5844.90,5844.90,5844.90,20520,498,3540,
2005-01-27_09:15,5847.77,5847.77,5847.77,5847.77,18547,421,2975,
2005-01-27_09:16,5848.67,5848.67,5848.67,5848.67,16679,355,2614,
2005-01-27_09:17,5847.43,5847.43,5847.43,5847.43,14003,280,2656,
2005-01-27_09:18,5843.92,5843.92,5843.92,5843.92,11359,250,2016,
2005-01-27_09:19,5840.59,5840.59,5840.59,5840.59,12794,281,2174,
2005-01-27_09:20,5841.75,5841.75,5841.75,5841.75,16492,327,2534,
2005-01-27_09:21,5842.41,5842.41,5842.41,5842.41,19782,238,2404,
2005-01-27_09:22,5835.10,5835.10,5835.10,5835.10,11744,238,2137,
2005-01-27_09:23,5835.08,5835.08,5835.08,5835.08,11014,233,2094,
2005-01-27_09:24,5837.83,5837.83,5837.83,5837.83,16914,346,2726,
2005-01-27_09:25,5841.70,5841.70,5841.70,5841.70,12636,262,2165,
2005-01-27_09:26,5835.61,5835.61,5835.61,5835.61,12699,234,2152,
2005-01-27_09:27,5836.53,5836.53,5836.53,5836.53,12575,283,2105,
2005-01-27_09:28,5836.79,5836.79,5836.79,5836.79,11855,233,1960,
2005-01-27_09:29,5835.84,5835.84,5835.84,5835.84,12223,266,1978,
2005-01-27_09:30,5835.26,5835.26,5835.26,5835.26,13746,246,2045,
2005-01-27_09:31,5835.16,5835.16,5835.16,5835.16,8580,162,1528,
2005-01-27_09:32,5837.04,5837.04,5837.04,5837.04,8094,180,1494,
2005-01-27_09:33,5834.32,5834.32,5834.32,5834.32,8622,188,1443,
2005-01-27_09:34,5830.70,5830.70,5830.70,5830.70,11377,238,1583,
2005-01-27_09:35,5833.21,5833.21,5833.21,5833.21,11140,290,1648,
2005-01-27_09:36,5832.96,5832.96,5832.96,5832.96,8047,156,1558,
2005-01-27_09:37,5826.94,5826.94,5826.94,5826.94,9847,221,1512,
2005-01-27_09:38,5825.55,5825.55,5825.55,5825.55,8221,170,1448,
2005-01-27_09:39,5827.82,5827.82,5827.82,5827.82,8996,174,1530,
2005-01-27_09:40,5827.12,5827.12,5827.12,5827.12,9592,163,1469,
2005-01-27_09:41,5826.63,5826.63,5826.63,5826.63,9418,190,1316,
2005-01-27_09:42,5831.45,5831.45,5831.45,5831.45,9056,171,1324,
2005-01-27_09:43,5827.83,5827.83,5827.83,5827.83,9361,181,1333,
2005-01-27_09:44,5828.44,5828.44,5828.44,5828.44,7614,116,1227,
2005-01-27_09:45,5827.83,5827.83,5827.83,5827.83,6747,141,1199,
2005-01-27_09:46,5828.33,5828.33,5828.33,5828.33,6704,180,1258,
2005-01-27_09:47,5826.42,5826.42,5826.42,5826.42,6624,137,1165,
2005-01-27_09:48,5832.49,5832.49,5832.49,5832.49,5396,76,857,
2005-01-27_09:49,5828.94,5828.94,5828.94,5828.94,8593,212,1315,
2005-01-27_09:50,5828.21,5828.21,5828.21,5828.21,9447,280,1486,
2005-01-27_09:51,5828.91,5828.91,5828.91,5828.91,9869,213,1543,
2005-01-27_09:52,5830.35,5830.35,5830.35,5830.35,8176,190,1372,
2005-01-27_09:53,5822.50,5822.50,5822.50,5822.50,8800,206,1346,
2005-01-27_09:54,5826.11,5826.11,5826.11,5826.11,6548,172,1256,
2005-01-27_09:55,5826.36,5826.36,5826.36,5826.36,6865,135,1273,
2005-01-27_09:56,5823.86,5823.86,5823.86,5823.86,7402,138,1186,
2005-01-27_09:57,5824.74,5824.74,5824.74,5824.74,6109,116,1002,
2005-01-27_09:58,5821.93,5821.93,5821.93,5821.93,7027,134,1130,
2005-01-27_09:59,5821.30,5821.30,5821.30,5821.30,6131,125,1079,
2005-01-27_10:00,5821.58,5821.58,5821.58,5821.58,10784,170,1469,
2005-01-27_10:01,5820.96,5820.96,5820.96,5820.96,7089,126,1262,
2005-01-27_10:02,5824.60,5824.60,5824.60,5824.60,7259,135,1191,
2005-01-27_10:03,5821.53,5821.53,5821.53,5821.53,6319,129,1117,
2005-01-27_10:04,5821.45,5821.45,5821.45,5821.45,6845,131,1073,
2005-01-27_10:05,5820.72,5820.72,5820.72,5820.72,6468,136,1070,
2005-01-27_10:06,5822.04,5822.04,5822.04,5822.04,6210,124,1078,
2005-01-27_10:07,5827.36,5827.36,5827.36,5827.36,6319,108,987,
2005-01-27_10:08,5822.60,5822.60,5822.60,5822.60,5228,83,978,
2005-01-27_10:09,5824.02,5824.02,5824.02,5824.02,6983,148,1087,
2005-01-27_10:10,5823.95,5823.95,5823.95,5823.95,8891,143,1243,
2005-01-27_10:11,5828.01,5828.01,5828.01,5828.01,7065,132,1106,
2005-01-27_10:12,5828.05,5828.05,5828.05,5828.05,6451,122,1093,
2005-01-27_10:13,5827.44,5827.44,5827.44,5827.44,6907,159,1169,
2005-01-27_10:14,5826.56,5826.56,5826.56,5826.56,5808,123,969,
2005-01-27_10:15,5828.48,5828.48,5828.48,5828.48,6478,125,1116,
2005-01-27_10:16,5829.77,5829.77,5829.77,5829.77,5222,101,1039,
2005-01-27_10:17,5828.59,5828.59,5828.59,5828.59,4933,89,1008,
2005-01-27_10:18,5827.31,5827.31,5827.31,5827.31,6317,114,1108,
2005-01-27_10:19,5828.97,5828.97,5828.97,5828.97,7297,103,1090,
2005-01-27_10:20,5829.94,5829.94,5829.94,5829.94,7131,136,1219,
2005-01-27_10:21,5828.92,5828.92,5828.92,5828.92,7187,139,1200,
2005-01-27_10:22,5831.65,5831.65,5831.65,5831.65,8753,172,1407,
2005-01-27_10:23,5832.42,5832.42,5832.42,5832.42,8406,124,1217,
2005-01-27_10:24,5833.46,5833.46,5833.46,5833.46,7901,111,1103,
2005-01-27_10:25,5832.26,5832.26,5832.26,5832.26,6390,101,1081,
2005-01-27_10:26,5835.94,5835.94,5835.94,5835.94,4965,93,1002,
2005-01-27_10:27,5833.76,5833.76,5833.76,5833.76,6015,124,1028,
2005-01-27_10:28,5833.45,5833.45,5833.45,5833.45,6254,125,1151,
2005-01-27_10:29,5834.44,5834.44,5834.44,5834.44,5691,113,1064,
2005-01-27_10:30,5833.98,5833.98,5833.98,5833.98,4483,87,951,
2005-01-27_10:31,5835.14,5835.14,5835.14,5835.14,4941,87,981,
2005-01-27_10:32,5835.12,5835.12,5835.12,5835.12,4346,83,876,
2005-01-27_10:33,5833.55,5833.55,5833.55,5833.55,5285,86,906,
2005-01-27_10:34,5833.09,5833.09,5833.09,5833.09,4817,71,762,
2005-01-27_10:35,5832.54,5832.54,5832.54,5832.54,4704,72,834,
2005-01-27_10:36,5837.85,5837.85,5837.85,5837.85,4700,75,823,
2005-01-27_10:37,5834.16,5834.16,5834.16,5834.16,4458,97,755,
2005-01-27_10:38,5837.51,5837.51,5837.51,5837.51,5763,102,902,
2005-01-27_10:39,5833.99,5833.99,5833.99,5833.99,5912,102,863,
2005-01-27_10:40,5833.61,5833.61,5833.61,5833.61,6620,97,834,
2005-01-27_10:41,5836.51,5836.51,5836.51,5836.51,4508,105,818,
2005-01-27_10:42,5838.26,5838.26,5838.26,5838.26,5392,104,928,
2005-01-27_10:43,5835.35,5835.35,5835.35,5835.35,6465,121,953,
2005-01-27_10:44,5836.62,5836.62,5836.62,5836.62,8642,160,1111,
2005-01-27_10:45,5836.74,5836.74,5836.74,5836.74,6144,123,1113,
2005-01-27_10:46,5838.11,5838.11,5838.11,5838.11,6094,114,1087,
2005-01-27_10:47,5841.23,5841.23,5841.23,5841.23,5914,116,1012,
2005-01-27_10:48,5839.17,5839.17,5839.17,5839.17,6654,147,1161,
2005-01-27_10:49,5840.64,5840.64,5840.64,5840.64,6076,134,1085,
2005-01-27_10:50,5840.30,5840.30,5840.30,5840.30,7786,153,1381,
2005-01-27_10:51,5843.77,5843.77,5843.77,5843.77,8617,140,1204,
2005-01-27_10:52,5844.52,5844.52,5844.52,5844.52,8259,119,1267,
2005-01-27_10:53,5842.78,5842.78,5842.78,5842.78,9742,148,1323,
2005-01-27_10:54,5842.05,5842.05,5842.05,5842.05,8558,138,1255,
2005-01-27_10:55,5847.71,5847.71,5847.71,5847.71,10242,244,1729,
2005-01-27_10:56,5851.08,5851.08,5851.08,5851.08,16426,318,2360,
2005-01-27_10:57,5853.43,5853.43,5853.43,5853.43,16950,334,2252,
2005-01-27_10:58,5859.70,5859.70,5859.70,5859.70,13831,251,2190,
2005-01-27_10:59,5854.50,5854.50,5854.50,5854.50,14596,299,2320,
2005-01-27_11:00,5855.06,5855.06,5855.06,5855.06,13554,374,2303,
2005-01-27_11:01,5852.92,5852.92,5852.92,5852.92,12228,391,2289,
2005-01-27_11:02,5852.35,5852.35,5852.35,5852.35,10570,217,1753,
2005-01-27_11:03,5852.31,5852.31,5852.31,5852.31,11573,215,1620,
2005-01-27_11:04,5850.84,5850.84,5850.84,5850.84,8311,162,1446,
2005-01-27_11:05,5849.17,5849.17,5849.17,5849.17,8787,189,1606,
2005-01-27_11:06,5848.38,5848.38,5848.38,5848.38,7860,148,1218,
2005-01-27_11:07,5846.66,5846.66,5846.66,5846.66,7821,185,1324,
2005-01-27_11:08,5846.36,5846.36,5846.36,5846.36,6833,143,1115,
2005-01-27_11:09,5847.26,5847.26,5847.26,5847.26,8809,254,1253,
2005-01-27_11:10,5848.43,5848.43,5848.43,5848.43,5147,113,985,
2005-01-27_11:11,5848.28,5848.28,5848.28,5848.28,6212,133,1032,
2005-01-27_11:12,5851.10,5851.10,5851.10,5851.10,7096,142,1024,
2005-01-27_11:13,5847.81,5847.81,5847.81,5847.81,5572,106,888,
2005-01-27_11:14,5849.65,5849.65,5849.65,5849.65,4283,97,866,
2005-01-27_11:15,5848.25,5848.25,5848.25,5848.25,5469,137,858,
2005-01-27_11:16,5849.27,5849.27,5849.27,5849.27,5803,145,894,
2005-01-27_11:17,5846.00,5846.00,5846.00,5846.00,4285,85,848,
2005-01-27_11:18,5844.43,5844.43,5844.43,5844.43,5551,127,981,
2005-01-27_11:19,5845.23,5845.23,5845.23,5845.23,4851,121,969,
2005-01-27_11:20,5846.79,5846.79,5846.79,5846.79,5140,112,895,
2005-01-27_11:21,5848.07,5848.07,5848.07,5848.07,4197,84,801,
2005-01-27_11:22,5844.18,5844.18,5844.18,5844.18,6232,146,981,
2005-01-27_11:23,5844.28,5844.28,5844.28,5844.28,4540,100,829,
2005-01-27_11:24,5843.30,5843.30,5843.30,5843.30,4889,126,806,
2005-01-27_11:25,5845.50,5845.50,5845.50,5845.50,4541,100,780,
2005-01-27_11:26,5848.17,5848.17,5848.17,5848.17,4700,98,813,
2005-01-27_11:27,5849.34,5849.34,5849.34,5849.34,5428,144,836,
2005-01-27_11:28,5845.39,5845.39,5845.39,5845.39,5764,111,864,
2005-01-27_11:29,5847.18,5847.18,5847.18,5847.18,5140,88,714,
2005-01-27_11:30,5849.51,5849.51,5849.51,5849.51,5363,104,909,
2005-01-27_11:31,5851.32,5851.32,5851.32,5851.32,5029,115,823,
2005-01-27_11:32,5846.33,5846.33,5846.33,5846.33,5568,143,816,
2005-01-27_11:33,5847.34,5847.34,5847.34,5847.34,5834,121,937,
2005-01-27_11:34,5847.12,5847.12,5847.12,5847.12,5704,101,946,
2005-01-27_11:35,5848.62,5848.62,5848.62,5848.62,5825,126,867,
2005-01-27_11:36,5847.80,5847.80,5847.80,5847.80,6389,135,1092,
2005-01-27_11:37,5848.25,5848.25,5848.25,5848.25,5002,104,1012,
2005-01-27_11:38,5842.89,5842.89,5842.89,5842.89,5460,80,727,
2005-01-27_11:39,5843.60,5843.60,5843.60,5843.60,4366,103,753,
2005-01-27_11:40,5843.27,5843.27,5843.27,5843.27,4102,80,801,
2005-01-27_11:41,5844.94,5844.94,5844.94,5844.94,4869,91,754,
2005-01-27_11:42,5845.08,5845.08,5845.08,5845.08,3011,67,648,
2005-01-27_11:43,5842.36,5842.36,5842.36,5842.36,5652,114,991,
2005-01-27_11:44,5844.15,5844.15,5844.15,5844.15,4104,80,726,
2005-01-27_11:45,5841.97,5841.97,5841.97,5841.97,4617,80,728,
2005-01-27_11:46,5845.99,5845.99,5845.99,5845.99,4701,98,714,
2005-01-27_11:47,5843.89,5843.89,5843.89,5843.89,4560,81,733,
2005-01-27_11:48,5840.22,5840.22,5840.22,5840.22,5662,139,806,
2005-01-27_11:49,5839.87,5839.87,5839.87,5839.87,6765,164,1009,
2005-01-27_11:50,5840.38,5840.38,5840.38,5840.38,7036,126,1150,
2005-01-27_11:51,5837.93,5837.93,5837.93,5837.93,5102,101,837,
2005-01-27_11:52,5838.70,5838.70,5838.70,5838.70,4887,114,820,
2005-01-27_11:53,5835.82,5835.82,5835.82,5835.82,3725,87,783,
2005-01-27_11:54,5840.68,5840.68,5840.68,5840.68,3847,85,785,
2005-01-27_11:55,5840.73,5840.73,5840.73,5840.73,3570,68,668,
2005-01-27_11:56,5846.16,5846.16,5846.16,5846.16,4142,70,660,
2005-01-27_11:57,5839.96,5839.96,5839.96,5839.96,4577,101,641,
2005-01-27_11:58,5841.76,5841.76,5841.76,5841.76,3647,71,587,
2005-01-27_11:59,5840.40,5840.40,5840.40,5840.40,3297,58,546,
2005-01-27_12:00,5840.19,5840.19,5840.19,5840.19,5312,82,633,
2005-01-27_12:01,5840.96,5840.96,5840.96,5840.96,6183,97,740,
2005-01-27_12:02,5844.67,5844.67,5844.67,5844.67,4509,75,640,
2005-01-27_12:03,5843.18,5843.18,5843.18,5843.18,4991,105,765,
2005-01-27_12:04,5844.15,5844.15,5844.15,5844.15,4493,73,634,
2005-01-27_12:05,5840.94,5840.94,5840.94,5840.94,3472,69,613,
2005-01-27_12:06,5843.40,5843.40,5843.40,5843.40,3503,69,602,
2005-01-27_12:07,5840.65,5840.65,5840.65,5840.65,3849,81,662,
2005-01-27_12:08,5841.50,5841.50,5841.50,5841.50,3982,84,695,
2005-01-27_12:09,5845.94,5845.94,5845.94,5845.94,5176,144,764,
2005-01-27_12:10,5842.01,5842.01,5842.01,5842.01,4307,77,778,
2005-01-27_12:11,5839.21,5839.21,5839.21,5839.21,5212,94,990,
2005-01-27_12:12,5840.75,5840.75,5840.75,5840.75,6587,111,920,
2005-01-27_12:13,5842.18,5842.18,5842.18,5842.18,6480,121,846,
2005-01-27_12:14,5839.99,5839.99,5839.99,5839.99,5875,92,961,
2005-01-27_12:15,5839.46,5839.46,5839.46,5839.46,5617,92,926,
2005-01-27_12:16,5839.87,5839.87,5839.87,5839.87,7238,132,763,
2005-01-27_12:17,5839.45,5839.45,5839.45,5839.45,4292,66,750,
2005-01-27_12:18,5841.46,5841.46,5841.46,5841.46,5941,109,787,
2005-01-27_12:19,5839.82,5839.82,5839.82,5839.82,5536,126,848,
2005-01-27_12:20,5839.88,5839.88,5839.88,5839.88,7788,131,957,
2005-01-27_12:21,5839.68,5839.68,5839.68,5839.68,8464,182,1268,
2005-01-27_12:22,5839.83,5839.83,5839.83,5839.83,6760,159,1034,
2005-01-27_12:23,5838.87,5838.87,5838.87,5838.87,8141,201,1159,
2005-01-27_12:24,5839.02,5839.02,5839.02,5839.02,6358,139,1052,
2005-01-27_12:25,5838.59,5838.59,5838.59,5838.59,6286,164,1072,
2005-01-27_12:26,5836.64,5836.64,5836.64,5836.64,7110,151,1051,
2005-01-27_12:27,5830.18,5830.18,5830.18,5830.18,6548,159,1120,
2005-01-27_12:28,5831.67,5831.67,5831.67,5831.67,7849,150,1182,
2005-01-27_12:29,5829.93,5829.93,5829.93,5829.93,7788,170,1459,
2005-01-27_12:30,5829.97,5829.97,5829.97,5829.97,8283,185,1439,
2005-01-27_12:31,5834.13,5834.13,5834.13,5834.13,7025,149,1185,
2005-01-27_12:32,5831.02,5831.02,5831.02,5831.02,5706,132,975,
2005-01-27_12:33,5829.12,5829.12,5829.12,5829.12,6363,141,1144,
2005-01-27_12:34,5830.44,5830.44,5830.44,5830.44,5561,126,939,
2005-01-27_12:35,5831.73,5831.73,5831.73,5831.73,4644,106,802,
2005-01-27_12:36,5830.80,5830.80,5830.80,5830.80,5372,138,930,
2005-01-27_12:37,5832.39,5832.39,5832.39,5832.39,4390,99,723,
2005-01-27_12:38,5833.41,5833.41,5833.41,5833.41,5040,112,854,
2005-01-27_12:39,5828.48,5828.48,5828.48,5828.48,5879,131,1062,
2005-01-27_12:40,5827.68,5827.68,5827.68,5827.68,5027,92,853,
2005-01-27_12:41,5829.80,5829.80,5829.80,5829.80,5119,125,915,
2005-01-27_12:42,5829.94,5829.94,5829.94,5829.94,5244,127,910,
2005-01-27_12:43,5829.54,5829.54,5829.54,5829.54,4778,90,846,
2005-01-27_12:44,5827.80,5827.80,5827.80,5827.80,4249,115,769,
2005-01-27_12:45,5828.82,5828.82,5828.82,5828.82,5445,121,934,
2005-01-27_12:46,5831.08,5831.08,5831.08,5831.08,5768,128,889,
2005-01-27_12:47,5829.32,5829.32,5829.32,5829.32,6251,110,926,
2005-01-27_12:48,5828.39,5828.39,5828.39,5828.39,4584,99,878,
2005-01-27_12:49,5831.75,5831.75,5831.75,5831.75,4877,98,862,
2005-01-27_12:50,5830.04,5830.04,5830.04,5830.04,5242,101,806,
2005-01-27_12:51,5824.83,5824.83,5824.83,5824.83,4268,83,744,
2005-01-27_12:52,5829.14,5829.14,5829.14,5829.14,3754,69,687,
2005-01-27_12:53,5833.80,5833.80,5833.80,5833.80,4493,98,906,
2005-01-27_12:54,5827.11,5827.11,5827.11,5827.11,6538,140,908,
2005-01-27_12:55,5826.05,5826.05,5826.05,5826.05,4862,102,828,
2005-01-27_12:56,5831.61,5831.61,5831.61,5831.61,5775,127,918,
2005-01-27_12:57,5829.61,5829.61,5829.61,5829.61,5629,120,844,
2005-01-27_12:58,5828.54,5828.54,5828.54,5828.54,6336,146,984,
2005-01-27_12:59,5827.49,5827.49,5827.49,5827.49,7286,140,1184,
2005-01-27_13:00,5829.09,5829.09,5829.09,5829.09,6396,150,976,
2005-01-27_13:01,5827.77,5827.77,5827.77,5827.77,6300,141,936,
2005-01-27_13:02,5825.48,5825.48,5825.48,5825.48,5913,128,922,
2005-01-27_13:03,5826.36,5826.36,5826.36,5826.36,6804,173,1016,
2005-01-27_13:04,5825.74,5825.74,5825.74,5825.74,8214,176,1180,
2005-01-27_13:05,5826.67,5826.67,5826.67,5826.67,7273,161,1327,
2005-01-27_13:06,5826.99,5826.99,5826.99,5826.99,6420,133,1070,
2005-01-27_13:07,5826.51,5826.51,5826.51,5826.51,7580,155,1289,
2005-01-27_13:08,5824.44,5824.44,5824.44,5824.44,7447,187,1220,
2005-01-27_13:09,5825.40,5825.40,5825.40,5825.40,8438,206,1468,
2005-01-27_13:10,5826.72,5826.72,5826.72,5826.72,9399,210,1618,
2005-01-27_13:11,5825.02,5825.02,5825.02,5825.02,8439,206,1508,
2005-01-27_13:12,5825.49,5825.49,5825.49,5825.49,8359,175,1407,
2005-01-27_13:13,5827.66,5827.66,5827.66,5827.66,10979,245,1837,
2005-01-27_13:14,5828.16,5828.16,5828.16,5828.16,10358,219,1609,
2005-01-27_13:15,5827.23,5827.23,5827.23,5827.23,9115,193,1659,
2005-01-27_13:16,5826.07,5826.07,5826.07,5826.07,9909,195,1557,
2005-01-27_13:17,5822.99,5822.99,5822.99,5822.99,8347,193,1645,
2005-01-27_13:18,5826.88,5826.88,5826.88,5826.88,9334,221,1567,
2005-01-27_13:19,5825.40,5825.40,5825.40,5825.40,8924,205,1564,
2005-01-27_13:20,5823.02,5823.02,5823.02,5823.02,8345,202,1662,
2005-01-27_13:21,5824.82,5824.82,5824.82,5824.82,12919,288,2251,
2005-01-27_13:22,5821.47,5821.47,5821.47,5821.47,16680,410,2673,
2005-01-27_13:23,5823.14,5823.14,5823.14,5823.14,11439,239,2141,
2005-01-27_13:24,5825.04,5825.04,5825.04,5825.04,13517,293,2637,
2005-01-27_13:25,5825.34,5825.34,5825.34,5825.34,13628,278,2474,
2005-01-27_13:26,5825.24,5825.24,5825.24,5825.24,0,0,0,
2005-01-27_13:27,5825.24,5825.24,5825.24,5825.24,0,0,0,
2005-01-27_13:28,5825.24,5825.24,5825.24,5825.24,0,0,0,
2005-01-27_13:29,5825.24,5825.24,5825.24,5825.24,0,0,0,
2005-01-27_13:30,5842.76,5842.76,5842.76,5842.76,160222,3690,22733,
2005-01-28_09:01,5845.59,5845.59,5845.59,5845.59,167263,1185,10075,
2005-01-28_09:02,5844.98,5844.98,5844.98,5844.98,11595,263,2158,
2005-01-28_09:03,5848.70,5848.70,5848.70,5848.70,15694,345,2422,
2005-01-28_09:04,5849.79,5849.79,5849.79,5849.79,20716,420,3207,
2005-01-28_09:05,5844.99,5844.99,5844.99,5844.99,19088,364,2880,
2005-01-28_09:06,5846.26,5846.26,5846.26,5846.26,17613,329,3008,
2005-01-28_09:07,5839.80,5839.80,5839.80,5839.80,18452,275,2921,
2005-01-28_09:08,5847.95,5847.95,5847.95,5847.95,22368,658,3402,
2005-01-28_09:09,5853.22,5853.22,5853.22,5853.22,18081,354,2770,
2005-01-28_09:10,5850.78,5850.78,5850.78,5850.78,16559,317,2512,
2005-01-28_09:11,5851.42,5851.42,5851.42,5851.42,13940,286,2582,
2005-01-28_09:12,5856.08,5856.08,5856.08,5856.08,16186,378,2672,
2005-01-28_09:13,5849.37,5849.37,5849.37,5849.37,18064,382,2769,
2005-01-28_09:14,5852.98,5852.98,5852.98,5852.98,15706,416,2608,
2005-01-28_09:15,5845.15,5845.15,5845.15,5845.15,16794,347,2608,
2005-01-28_09:16,5848.19,5848.19,5848.19,5848.19,13629,252,2092,
2005-01-28_09:17,5850.46,5850.46,5850.46,5850.46,10031,154,1662,
2005-01-28_09:18,5853.78,5853.78,5853.78,5853.78,8725,146,1532,
2005-01-28_09:19,5847.70,5847.70,5847.70,5847.70,11466,243,1803,
2005-01-28_09:20,5840.04,5840.04,5840.04,5840.04,11604,196,1740,
2005-01-28_09:21,5843.57,5843.57,5843.57,5843.57,9032,173,1522,
2005-01-28_09:22,5840.29,5840.29,5840.29,5840.29,9301,194,1606,
2005-01-28_09:23,5836.47,5836.47,5836.47,5836.47,11008,269,1985,
2005-01-28_09:24,5840.83,5840.83,5840.83,5840.83,8708,210,1843,
2005-01-28_09:25,5840.01,5840.01,5840.01,5840.01,12016,292,2102,
2005-01-28_09:26,5841.47,5841.47,5841.47,5841.47,13165,346,1998,
2005-01-28_09:27,5845.10,5845.10,5845.10,5845.10,10917,286,1915,
2005-01-28_09:28,5849.35,5849.35,5849.35,5849.35,10443,257,1932,
2005-01-28_09:29,5847.97,5847.97,5847.97,5847.97,10425,233,1668,
2005-01-28_09:30,5845.08,5845.08,5845.08,5845.08,13272,283,1863,
2005-01-28_09:31,5842.58,5842.58,5842.58,5842.58,8088,198,1545,
2005-01-28_09:32,5845.07,5845.07,5845.07,5845.07,9825,186,1538,
2005-01-28_09:33,5846.18,5846.18,5846.18,5846.18,8409,166,1485,
2005-01-28_09:34,5848.64,5848.64,5848.64,5848.64,7689,142,1380,
2005-01-28_09:35,5851.69,5851.69,5851.69,5851.69,9166,201,1384,
2005-01-28_09:36,5847.81,5847.81,5847.81,5847.81,9262,195,1557,
2005-01-28_09:37,5849.42,5849.42,5849.42,5849.42,10744,235,1662,
2005-01-28_09:38,5852.13,5852.13,5852.13,5852.13,9821,240,1636,
2005-01-28_09:39,5850.10,5850.10,5850.10,5850.10,10663,242,1595,
2005-01-28_09:40,5850.93,5850.93,5850.93,5850.93,12897,306,2017,
2005-01-28_09:41,5850.84,5850.84,5850.84,5850.84,12427,273,2032,
2005-01-28_09:42,5851.64,5851.64,5851.64,5851.64,9729,231,1642,
2005-01-28_09:43,5849.40,5849.40,5849.40,5849.40,10680,227,1650,
2005-01-28_09:44,5846.52,5846.52,5846.52,5846.52,10263,301,1783,
2005-01-28_09:45,5839.59,5839.59,5839.59,5839.59,10777,259,1667,
2005-01-28_09:46,5840.25,5840.25,5840.25,5840.25,10571,252,1737,
2005-01-28_09:47,5839.93,5839.93,5839.93,5839.93,8666,171,1411,
2005-01-28_09:48,5841.25,5841.25,5841.25,5841.25,9560,173,1458,
2005-01-28_09:49,5839.39,5839.39,5839.39,5839.39,7881,149,1309,
2005-01-28_09:50,5837.95,5837.95,5837.95,5837.95,6261,116,1019,
2005-01-28_09:51,5839.21,5839.21,5839.21,5839.21,7810,115,1145,
2005-01-28_09:52,5839.19,5839.19,5839.19,5839.19,8221,112,1009,
2005-01-28_09:53,5840.35,5840.35,5840.35,5840.35,6499,109,1023,
2005-01-28_09:54,5840.72,5840.72,5840.72,5840.72,6589,141,1127,
2005-01-28_09:55,5840.46,5840.46,5840.46,5840.46,6456,141,1038,
2005-01-28_09:56,5837.92,5837.92,5837.92,5837.92,6764,121,996,
2005-01-28_09:57,5839.67,5839.67,5839.67,5839.67,7456,216,1253,
2005-01-28_09:58,5839.58,5839.58,5839.58,5839.58,5867,134,1065,
2005-01-28_09:59,5842.43,5842.43,5842.43,5842.43,6483,165,1058,
2005-01-28_10:00,5839.81,5839.81,5839.81,5839.81,6595,161,1122,
2005-01-28_10:01,5840.55,5840.55,5840.55,5840.55,5399,126,961,
2005-01-28_10:02,5844.42,5844.42,5844.42,5844.42,4736,100,877,
2005-01-28_10:03,5844.10,5844.10,5844.10,5844.10,5553,118,1018,
2005-01-28_10:04,5844.17,5844.17,5844.17,5844.17,6804,132,1074,
2005-01-28_10:05,5845.77,5845.77,5845.77,5845.77,9302,210,1305,
2005-01-28_10:06,5845.33,5845.33,5845.33,5845.33,6328,120,1038,
2005-01-28_10:07,5845.48,5845.48,5845.48,5845.48,5106,92,927,
2005-01-28_10:08,5844.69,5844.69,5844.69,5844.69,5659,115,1042,
2005-01-28_10:09,5844.45,5844.45,5844.45,5844.45,5630,114,1005,
2005-01-28_10:10,5844.16,5844.16,5844.16,5844.16,7249,164,1096,
2005-01-28_10:11,5848.45,5848.45,5848.45,5848.45,7304,148,1090,
2005-01-28_10:12,5845.26,5845.26,5845.26,5845.26,7466,184,1188,
2005-01-28_10:13,5846.26,5846.26,5846.26,5846.26,7506,151,1064,
2005-01-28_10:14,5845.79,5845.79,5845.79,5845.79,4854,101,925,
2005-01-28_10:15,5845.99,5845.99,5845.99,5845.99,4513,95,950,
2005-01-28_10:16,5848.11,5848.11,5848.11,5848.11,3977,93,861,
2005-01-28_10:17,5851.36,5851.36,5851.36,5851.36,4400,132,912,
2005-01-28_10:18,5847.06,5847.06,5847.06,5847.06,3440,77,799,
2005-01-28_10:19,5846.60,5846.60,5846.60,5846.60,6657,152,947,
2005-01-28_10:20,5849.45,5849.45,5849.45,5849.45,6321,138,1026,
2005-01-28_10:21,5845.52,5845.52,5845.52,5845.52,6610,121,1035,
2005-01-28_10:22,5843.41,5843.41,5843.41,5843.41,4743,110,914,
2005-01-28_10:23,5846.02,5846.02,5846.02,5846.02,6162,113,942,
2005-01-28_10:24,5847.38,5847.38,5847.38,5847.38,5871,95,928,
2005-01-28_10:25,5847.68,5847.68,5847.68,5847.68,6390,212,1184,
2005-01-28_10:26,5847.54,5847.54,5847.54,5847.54,5584,131,1105,
2005-01-28_10:27,5847.16,5847.16,5847.16,5847.16,5669,124,1054,
2005-01-28_10:28,5847.58,5847.58,5847.58,5847.58,6676,204,1298,
2005-01-28_10:29,5848.37,5848.37,5848.37,5848.37,7108,208,1325,
2005-01-28_10:30,5850.00,5850.00,5850.00,5850.00,5406,182,1111,
2005-01-28_10:31,5854.78,5854.78,5854.78,5854.78,7615,126,1274,
2005-01-28_10:32,5853.54,5853.54,5853.54,5853.54,8530,223,1525,
2005-01-28_10:33,5855.47,5855.47,5855.47,5855.47,7643,252,1709,
2005-01-28_10:34,5856.31,5856.31,5856.31,5856.31,10729,354,1855,
2005-01-28_10:35,5857.47,5857.47,5857.47,5857.47,10870,398,2528,
2005-01-28_10:36,5859.53,5859.53,5859.53,5859.53,10636,340,2122,
2005-01-28_10:37,5858.68,5858.68,5858.68,5858.68,11684,349,2474,
2005-01-28_10:38,5862.95,5862.95,5862.95,5862.95,12586,355,2272,
2005-01-28_10:39,5863.54,5863.54,5863.54,5863.54,13105,426,2159,
2005-01-28_10:40,5862.90,5862.90,5862.90,5862.90,11016,284,1871,
2005-01-28_10:41,5858.41,5858.41,5858.41,5858.41,10336,224,1818,
2005-01-28_10:42,5857.19,5857.19,5857.19,5857.19,7643,164,1441,
2005-01-28_10:43,5859.82,5859.82,5859.82,5859.82,8839,188,1530,
2005-01-28_10:44,5862.35,5862.35,5862.35,5862.35,11368,230,1681,
2005-01-28_10:45,5862.08,5862.08,5862.08,5862.08,7446,206,1342,
2005-01-28_10:46,5862.16,5862.16,5862.16,5862.16,6702,178,1299,
2005-01-28_10:47,5863.45,5863.45,5863.45,5863.45,9247,273,1578,
2005-01-28_10:48,5861.30,5861.30,5861.30,5861.30,10437,245,1734,
2005-01-28_10:49,5865.70,5865.70,5865.70,5865.70,10402,220,1767,
2005-01-28_10:50,5865.41,5865.41,5865.41,5865.41,10946,283,1888,
2005-01-28_10:51,5868.06,5868.06,5868.06,5868.06,12547,311,2204,
2005-01-28_10:52,5875.75,5875.75,5875.75,5875.75,12137,310,2265,
2005-01-28_10:53,5869.93,5869.93,5869.93,5869.93,13418,383,2117,
2005-01-28_10:54,5870.88,5870.88,5870.88,5870.88,11959,236,2085,
2005-01-28_10:55,5869.95,5869.95,5869.95,5869.95,13665,256,2236,
2005-01-28_10:56,5870.56,5870.56,5870.56,5870.56,14758,305,2530,
2005-01-28_10:57,5872.00,5872.00,5872.00,5872.00,10065,199,1866,
2005-01-28_10:58,5868.74,5868.74,5868.74,5868.74,9442,206,1800,
2005-01-28_10:59,5866.66,5866.66,5866.66,5866.66,8514,223,1672,
2005-01-28_11:00,5867.26,5867.26,5867.26,5867.26,8591,174,1588,
2005-01-28_11:01,5870.65,5870.65,5870.65,5870.65,10451,268,1866,
2005-01-28_11:02,5872.62,5872.62,5872.62,5872.62,8576,186,1522,
2005-01-28_11:03,5867.74,5867.74,5867.74,5867.74,7099,146,1380,
2005-01-28_11:04,5866.95,5866.95,5866.95,5866.95,7857,161,1338,
2005-01-28_11:05,5873.70,5873.70,5873.70,5873.70,7151,167,1350,
2005-01-28_11:06,5879.36,5879.36,5879.36,5879.36,8529,184,1509,
2005-01-28_11:07,5870.36,5870.36,5870.36,5870.36,10807,234,1705,
2005-01-28_11:08,5870.79,5870.79,5870.79,5870.79,10373,206,1762,
2005-01-28_11:09,5875.16,5875.16,5875.16,5875.16,9815,222,1724,
2005-01-28_11:10,5875.42,5875.42,5875.42,5875.42,12486,262,1949,
2005-01-28_11:11,5877.20,5877.20,5877.20,5877.20,13039,324,2161,
2005-01-28_11:12,5875.43,5875.43,5875.43,5875.43,13103,321,2180,
2005-01-28_11:13,5879.90,5879.90,5879.90,5879.90,11956,242,2030,
2005-01-28_11:14,5887.35,5887.35,5887.35,5887.35,13069,290,2095,
2005-01-28_11:15,5883.83,5883.83,5883.83,5883.83,12446,257,2302,
2005-01-28_11:16,5879.50,5879.50,5879.50,5879.50,10116,240,2091,
2005-01-28_11:17,5880.11,5880.11,5880.11,5880.11,10906,221,2032,
2005-01-28_11:18,5879.78,5879.78,5879.78,5879.78,12462,253,2294,
2005-01-28_11:19,5880.58,5880.58,5880.58,5880.58,9968,237,1923,
2005-01-28_11:20,5876.81,5876.81,5876.81,5876.81,13765,299,2031,
2005-01-28_11:21,5881.44,5881.44,5881.44,5881.44,11234,249,2088,
2005-01-28_11:22,5889.26,5889.26,5889.26,5889.26,13171,293,2129,
2005-01-28_11:23,5891.44,5891.44,5891.44,5891.44,17200,402,2514,
2005-01-28_11:24,5889.23,5889.23,5889.23,5889.23,19124,392,3157,
2005-01-28_11:25,5893.94,5893.94,5893.94,5893.94,22293,491,3651,
2005-01-28_11:26,5890.78,5890.78,5890.78,5890.78,26483,571,3799,
2005-01-28_11:27,5895.87,5895.87,5895.87,5895.87,22574,570,3411,
2005-01-28_11:28,5891.62,5891.62,5891.62,5891.62,16296,361,2819,
2005-01-28_11:29,5892.74,5892.74,5892.74,5892.74,13743,268,2540,
2005-01-28_11:30,5894.52,5894.52,5894.52,5894.52,11808,233,2331,
2005-01-28_11:31,5887.34,5887.34,5887.34,5887.34,13683,278,2143,
2005-01-28_11:32,5889.43,5889.43,5889.43,5889.43,13521,225,1914,
2005-01-28_11:33,5887.16,5887.16,5887.16,5887.16,11075,222,1907,
2005-01-28_11:34,5892.84,5892.84,5892.84,5892.84,11322,230,1847,
2005-01-28_11:35,5888.06,5888.06,5888.06,5888.06,9815,210,1713,
2005-01-28_11:36,5889.11,5889.11,5889.11,5889.11,9129,188,1624,
2005-01-28_11:37,5886.40,5886.40,5886.40,5886.40,9055,167,1560,
2005-01-28_11:38,5885.00,5885.00,5885.00,5885.00,13390,261,2008,
2005-01-28_11:39,5886.45,5886.45,5886.45,5886.45,9345,208,1776,
2005-01-28_11:40,5877.69,5877.69,5877.69,5877.69,7872,202,1627,
2005-01-28_11:41,5878.99,5878.99,5878.99,5878.99,7591,168,1394,
2005-01-28_11:42,5881.34,5881.34,5881.34,5881.34,9638,200,1705,
2005-01-28_11:43,5885.88,5885.88,5885.88,5885.88,8431,156,1510,
2005-01-28_11:44,5884.08,5884.08,5884.08,5884.08,8757,157,1375,
2005-01-28_11:45,5882.36,5882.36,5882.36,5882.36,4983,87,984,
2005-01-28_11:46,5883.09,5883.09,5883.09,5883.09,6216,108,1108,
2005-01-28_11:47,5887.49,5887.49,5887.49,5887.49,6467,142,991,
2005-01-28_11:48,5881.27,5881.27,5881.27,5881.27,5872,141,1160,
2005-01-28_11:49,5890.53,5890.53,5890.53,5890.53,8863,167,1244,
2005-01-28_11:50,5887.49,5887.49,5887.49,5887.49,6328,144,1230,
2005-01-28_11:51,5890.48,5890.48,5890.48,5890.48,6152,136,1208,
2005-01-28_11:52,5883.81,5883.81,5883.81,5883.81,5939,115,1088,
2005-01-28_11:53,5887.80,5887.80,5887.80,5887.80,6794,124,1006,
2005-01-28_11:54,5883.88,5883.88,5883.88,5883.88,10064,173,1656,
2005-01-28_11:55,5890.84,5890.84,5890.84,5890.84,9820,199,1471,
2005-01-28_11:56,5889.24,5889.24,5889.24,5889.24,20778,381,2756,
2005-01-28_11:57,5888.53,5888.53,5888.53,5888.53,27208,506,4049,
2005-01-28_11:58,5889.81,5889.81,5889.81,5889.81,22400,419,3340,
2005-01-28_11:59,5901.17,5901.17,5901.17,5901.17,24696,481,3455,
2005-01-28_12:00,5901.01,5901.01,5901.01,5901.01,22311,439,2890,
2005-01-28_12:01,5888.14,5888.14,5888.14,5888.14,19583,461,2980,
2005-01-28_12:02,5891.27,5891.27,5891.27,5891.27,12942,247,2001,
2005-01-28_12:03,5901.23,5901.23,5901.23,5901.23,12450,258,2006,
2005-01-28_12:04,5894.48,5894.48,5894.48,5894.48,11569,217,1848,
2005-01-28_12:05,5899.52,5899.52,5899.52,5899.52,10163,185,1729,
2005-01-28_12:06,5898.30,5898.30,5898.30,5898.30,9946,186,1543,
2005-01-28_12:07,5900.18,5900.18,5900.18,5900.18,8913,152,1298,
2005-01-28_12:08,5896.45,5896.45,5896.45,5896.45,9264,167,1408,
2005-01-28_12:09,5895.66,5895.66,5895.66,5895.66,11559,196,1827,
2005-01-28_12:10,5902.08,5902.08,5902.08,5902.08,9382,226,1564,
2005-01-28_12:11,5900.90,5900.90,5900.90,5900.90,10011,206,1665,
2005-01-28_12:12,5897.01,5897.01,5897.01,5897.01,8862,182,1400,
2005-01-28_12:13,5896.69,5896.69,5896.69,5896.69,8052,156,1311,
2005-01-28_12:14,5895.64,5895.64,5895.64,5895.64,7816,145,1296,
2005-01-28_12:15,5902.53,5902.53,5902.53,5902.53,8463,145,1396,
2005-01-28_12:16,5897.24,5897.24,5897.24,5897.24,6388,144,1189,
2005-01-28_12:17,5900.78,5900.78,5900.78,5900.78,6627,126,1203,
2005-01-28_12:18,5894.19,5894.19,5894.19,5894.19,6522,108,1116,
2005-01-28_12:19,5901.12,5901.12,5901.12,5901.12,6777,121,1173,
2005-01-28_12:20,5902.72,5902.72,5902.72,5902.72,8487,173,1248,
2005-01-28_12:21,5892.30,5892.30,5892.30,5892.30,7720,158,1368,
2005-01-28_12:22,5899.81,5899.81,5899.81,5899.81,7721,151,1268,
2005-01-28_12:23,5897.71,5897.71,5897.71,5897.71,8113,132,1290,
2005-01-28_12:24,5900.21,5900.21,5900.21,5900.21,6501,124,1185,
2005-01-28_12:25,5893.24,5893.24,5893.24,5893.24,7710,158,1266,
2005-01-28_12:26,5889.23,5889.23,5889.23,5889.23,9107,197,1430,
2005-01-28_12:27,5889.84,5889.84,5889.84,5889.84,7519,152,1353,
2005-01-28_12:28,5896.01,5896.01,5896.01,5896.01,7491,177,1258,
2005-01-28_12:29,5888.96,5888.96,5888.96,5888.96,8531,233,1479,
2005-01-28_12:30,5893.41,5893.41,5893.41,5893.41,8095,164,1350,
2005-01-28_12:31,5892.88,5892.88,5892.88,5892.88,7575,134,1360,
2005-01-28_12:32,5897.42,5897.42,5897.42,5897.42,8172,160,1316,
2005-01-28_12:33,5892.01,5892.01,5892.01,5892.01,5975,115,1201,
2005-01-28_12:34,5894.84,5894.84,5894.84,5894.84,7201,129,1344,
2005-01-28_12:35,5894.74,5894.74,5894.74,5894.74,5840,127,1084,
2005-01-28_12:36,5893.76,5893.76,5893.76,5893.76,7553,155,1113,
2005-01-28_12:37,5894.17,5894.17,5894.17,5894.17,5908,109,1042,
2005-01-28_12:38,5889.36,5889.36,5889.36,5889.36,6884,141,1141,
2005-01-28_12:39,5899.75,5899.75,5899.75,5899.75,5705,114,1089,
2005-01-28_12:40,5891.85,5891.85,5891.85,5891.85,6881,134,1228,
2005-01-28_12:41,5891.34,5891.34,5891.34,5891.34,5910,119,1247,
2005-01-28_12:42,5887.57,5887.57,5887.57,5887.57,8186,148,1251,
2005-01-28_12:43,5892.23,5892.23,5892.23,5892.23,6143,126,1110,
2005-01-28_12:44,5886.30,5886.30,5886.30,5886.30,6800,126,1212,
2005-01-28_12:45,5890.09,5890.09,5890.09,5890.09,6628,126,1161,
2005-01-28_12:46,5887.36,5887.36,5887.36,5887.36,6335,128,1235,
2005-01-28_12:47,5889.23,5889.23,5889.23,5889.23,7541,179,1281,
2005-01-28_12:48,5882.91,5882.91,5882.91,5882.91,6161,141,1169,
2005-01-28_12:49,5887.91,5887.91,5887.91,5887.91,6156,126,1232,
2005-01-28_12:50,5886.48,5886.48,5886.48,5886.48,7198,134,1211,
2005-01-28_12:51,5879.70,5879.70,5879.70,5879.70,8519,207,1455,
2005-01-28_12:52,5880.57,5880.57,5880.57,5880.57,6089,128,1311,
2005-01-28_12:53,5879.45,5879.45,5879.45,5879.45,8765,190,1459,
2005-01-28_12:54,5882.36,5882.36,5882.36,5882.36,8978,193,1313,
2005-01-28_12:55,5884.98,5884.98,5884.98,5884.98,7251,161,1349,
2005-01-28_12:56,5880.72,5880.72,5880.72,5880.72,7539,140,1370,
2005-01-28_12:57,5882.85,5882.85,5882.85,5882.85,8553,180,1316,
2005-01-28_12:58,5886.59,5886.59,5886.59,5886.59,6603,144,1223,
2005-01-28_12:59,5882.39,5882.39,5882.39,5882.39,7913,178,1358,
2005-01-28_13:00,5881.34,5881.34,5881.34,5881.34,7707,161,1348,
2005-01-28_13:01,5889.06,5889.06,5889.06,5889.06,6002,137,1179,
2005-01-28_13:02,5886.01,5886.01,5886.01,5886.01,16610,295,2015,
2005-01-28_13:03,5884.58,5884.58,5884.58,5884.58,16413,281,2540,
2005-01-28_13:04,5892.04,5892.04,5892.04,5892.04,9005,202,1723,
2005-01-28_13:05,5885.61,5885.61,5885.61,5885.61,9565,178,1703,
2005-01-28_13:06,5887.57,5887.57,5887.57,5887.57,12574,274,1993,
2005-01-28_13:07,5891.55,5891.55,5891.55,5891.55,11461,221,1725,
2005-01-28_13:08,5890.57,5890.57,5890.57,5890.57,11977,213,1943,
2005-01-28_13:09,5884.31,5884.31,5884.31,5884.31,10740,205,1854,
2005-01-28_13:10,5892.02,5892.02,5892.02,5892.02,11340,195,2032,
2005-01-28_13:11,5885.05,5885.05,5885.05,5885.05,10957,212,1795,
2005-01-28_13:12,5892.19,5892.19,5892.19,5892.19,11620,273,1826,
2005-01-28_13:13,5884.56,5884.56,5884.56,5884.56,15201,306,2301,
2005-01-28_13:14,5892.62,5892.62,5892.62,5892.62,13036,302,2061,
2005-01-28_13:15,5891.20,5891.20,5891.20,5891.20,11398,205,1819,
2005-01-28_13:16,5887.37,5887.37,5887.37,5887.37,11358,247,2021,
2005-01-28_13:17,5893.06,5893.06,5893.06,5893.06,14471,312,2362,
2005-01-28_13:18,5895.87,5895.87,5895.87,5895.87,12640,271,2062,
2005-01-28_13:19,5891.55,5891.55,5891.55,5891.55,12251,256,2286,
2005-01-28_13:20,5890.56,5890.56,5890.56,5890.56,13154,347,2215,
2005-01-28_13:21,5888.38,5888.38,5888.38,5888.38,16417,384,2833,
2005-01-28_13:22,5890.75,5890.75,5890.75,5890.75,16073,349,2765,
2005-01-28_13:23,5887.33,5887.33,5887.33,5887.33,16508,377,2618,
2005-01-28_13:24,5893.63,5893.63,5893.63,5893.63,19597,438,3179,
2005-01-28_13:25,5891.55,5891.55,5891.55,5891.55,19228,418,3353,
2005-01-28_13:26,5891.55,5891.55,5891.55,5891.55,0,0,0,
2005-01-28_13:27,5891.55,5891.55,5891.55,5891.55,0,0,0,
2005-01-28_13:28,5891.55,5891.55,5891.55,5891.55,0,0,0,
2005-01-28_13:29,5891.55,5891.55,5891.55,5891.55,0,0,0,
2005-01-28_13:30,5879.93,5879.93,5879.93,5879.93,182623,4132,26304,
2005-01-31_09:01,5905.30,5905.30,5905.30,5905.30,169805,2164,14532,
2005-01-31_09:02,5917.15,5917.15,5917.15,5917.15,24598,613,3847,
2005-01-31_09:03,5916.84,5916.84,5916.84,5916.84,33263,921,5016,
2005-01-31_09:04,5918.89,5918.89,5918.89,5918.89,30349,870,4491,
2005-01-31_09:05,5914.37,5914.37,5914.37,5914.37,26166,722,4286,
2005-01-31_09:06,5909.75,5909.75,5909.75,5909.75,27687,724,4366,
2005-01-31_09:07,5908.90,5908.90,5908.90,5908.90,25812,651,4010,
2005-01-31_09:08,5904.38,5904.38,5904.38,5904.38,27015,589,3871,
2005-01-31_09:09,5903.69,5903.69,5903.69,5903.69,23923,496,3601,
2005-01-31_09:10,5904.75,5904.75,5904.75,5904.75,22177,494,3428,
2005-01-31_09:11,5905.63,5905.63,5905.63,5905.63,19274,470,3046,
2005-01-31_09:12,5910.84,5910.84,5910.84,5910.84,18719,435,2969,
2005-01-31_09:13,5908.00,5908.00,5908.00,5908.00,20661,510,3365,
2005-01-31_09:14,5914.34,5914.34,5914.34,5914.34,27782,610,3649,
2005-01-31_09:15,5910.95,5910.95,5910.95,5910.95,23602,518,3654,
2005-01-31_09:16,5914.91,5914.91,5914.91,5914.91,22478,509,3373,
2005-01-31_09:17,5913.89,5913.89,5913.89,5913.89,21133,430,3138,
2005-01-31_09:18,5907.87,5907.87,5907.87,5907.87,16374,361,2454,
2005-01-31_09:19,5909.83,5909.83,5909.83,5909.83,15202,355,2569,
2005-01-31_09:20,5910.59,5910.59,5910.59,5910.59,13562,300,2332,
2005-01-31_09:21,5909.14,5909.14,5909.14,5909.14,16719,327,2354,
2005-01-31_09:22,5909.44,5909.44,5909.44,5909.44,13040,256,2130,
2005-01-31_09:23,5909.96,5909.96,5909.96,5909.96,17054,273,2135,
2005-01-31_09:24,5904.94,5904.94,5904.94,5904.94,13788,295,2039,
2005-01-31_09:25,5907.16,5907.16,5907.16,5907.16,13841,302,2126,
2005-01-31_09:26,5903.79,5903.79,5903.79,5903.79,12249,275,2201,
2005-01-31_09:27,5904.76,5904.76,5904.76,5904.76,13396,305,2421,
2005-01-31_09:28,5900.74,5900.74,5900.74,5900.74,14510,330,2299,
2005-01-31_09:29,5902.00,5902.00,5902.00,5902.00,14410,346,2137,
2005-01-31_09:30,5902.26,5902.26,5902.26,5902.26,13803,301,2100,
2005-01-31_09:31,5901.87,5901.87,5901.87,5901.87,15183,361,2338,
2005-01-31_09:32,5900.37,5900.37,5900.37,5900.37,11549,285,2167,
2005-01-31_09:33,5907.30,5907.30,5907.30,5907.30,11436,302,2096,
2005-01-31_09:34,5904.37,5904.37,5904.37,5904.37,10844,259,2073,
2005-01-31_09:35,5905.52,5905.52,5905.52,5905.52,13533,343,2018,
2005-01-31_09:36,5904.22,5904.22,5904.22,5904.22,12927,302,2331,
2005-01-31_09:37,5903.84,5903.84,5903.84,5903.84,12195,305,2037,
2005-01-31_09:38,5906.77,5906.77,5906.77,5906.77,11325,323,2172,
2005-01-31_09:39,5907.43,5907.43,5907.43,5907.43,11338,248,2006,
2005-01-31_09:40,5908.82,5908.82,5908.82,5908.82,13600,257,2020,
2005-01-31_09:41,5909.47,5909.47,5909.47,5909.47,12130,264,1824,
2005-01-31_09:42,5909.72,5909.72,5909.72,5909.72,12585,298,2156,
2005-01-31_09:43,5916.56,5916.56,5916.56,5916.56,13419,303,2150,
2005-01-31_09:44,5912.71,5912.71,5912.71,5912.71,25104,673,4094,
2005-01-31_09:45,5922.78,5922.78,5922.78,5922.78,27984,669,3825,
2005-01-31_09:46,5921.90,5921.90,5921.90,5921.90,31791,719,4360,
2005-01-31_09:47,5929.49,5929.49,5929.49,5929.49,24827,490,3517,
2005-01-31_09:48,5930.60,5930.60,5930.60,5930.60,22914,491,3414,
2005-01-31_09:49,5929.69,5929.69,5929.69,5929.69,21805,532,3579,
2005-01-31_09:50,5934.23,5934.23,5934.23,5934.23,25430,482,3674,
2005-01-31_09:51,5932.68,5932.68,5932.68,5932.68,22683,475,3260,
2005-01-31_09:52,5932.07,5932.07,5932.07,5932.07,19545,409,2920,
2005-01-31_09:53,5932.35,5932.35,5932.35,5932.35,16475,353,2588,
2005-01-31_09:54,5932.77,5932.77,5932.77,5932.77,15833,417,2460,
2005-01-31_09:55,5928.24,5928.24,5928.24,5928.24,15808,353,2364,
2005-01-31_09:56,5927.94,5927.94,5927.94,5927.94,16307,454,2628,
2005-01-31_09:57,5938.90,5938.90,5938.90,5938.90,26528,941,4360,
2005-01-31_09:58,5941.48,5941.48,5941.48,5941.48,16605,438,2719,
2005-01-31_09:59,5944.47,5944.47,5944.47,5944.47,21400,591,3007,
2005-01-31_10:00,5944.29,5944.29,5944.29,5944.29,27730,791,4513,
2005-01-31_10:01,5948.67,5948.67,5948.67,5948.67,19544,479,3205,
2005-01-31_10:02,5955.33,5955.33,5955.33,5955.33,27189,675,4455,
2005-01-31_10:03,5948.53,5948.53,5948.53,5948.53,29859,608,4367,
2005-01-31_10:04,5957.95,5957.95,5957.95,5957.95,22429,491,3618,
2005-01-31_10:05,5948.54,5948.54,5948.54,5948.54,20314,447,3574,
2005-01-31_10:06,5950.89,5950.89,5950.89,5950.89,20916,466,3193,
2005-01-31_10:07,5944.51,5944.51,5944.51,5944.51,23218,611,3235,
2005-01-31_10:08,5940.30,5940.30,5940.30,5940.30,20357,510,3364,
2005-01-31_10:09,5947.95,5947.95,5947.95,5947.95,23596,507,3210,
2005-01-31_10:10,5946.09,5946.09,5946.09,5946.09,21889,452,3077,
2005-01-31_10:11,5942.07,5942.07,5942.07,5942.07,19988,388,2810,
2005-01-31_10:12,5946.48,5946.48,5946.48,5946.48,15526,326,2439,
2005-01-31_10:13,5946.33,5946.33,5946.33,5946.33,12942,338,2313,
2005-01-31_10:14,5948.50,5948.50,5948.50,5948.50,15284,370,2308,
2005-01-31_10:15,5946.48,5946.48,5946.48,5946.48,16344,412,2615,
2005-01-31_10:16,5948.55,5948.55,5948.55,5948.55,16087,388,2412,
2005-01-31_10:17,5949.78,5949.78,5949.78,5949.78,16755,455,2584,
2005-01-31_10:18,5952.75,5952.75,5952.75,5952.75,17176,591,2911,
2005-01-31_10:19,5949.38,5949.38,5949.38,5949.38,16931,381,2684,
2005-01-31_10:20,5953.76,5953.76,5953.76,5953.76,24526,676,3776,
2005-01-31_10:21,5959.92,5959.92,5959.92,5959.92,43930,1138,6166,
2005-01-31_10:22,5958.89,5958.89,5958.89,5958.89,42248,1119,5840,
2005-01-31_10:23,5964.67,5964.67,5964.67,5964.67,33841,946,4605,
2005-01-31_10:24,5963.22,5963.22,5963.22,5963.22,27149,584,4065,
2005-01-31_10:25,5962.69,5962.69,5962.69,5962.69,30642,688,3884,
2005-01-31_10:26,5963.26,5963.26,5963.26,5963.26,29714,743,4046,
2005-01-31_10:27,5957.65,5957.65,5957.65,5957.65,25762,613,3707,
2005-01-31_10:28,5952.78,5952.78,5952.78,5952.78,19170,391,2952,
2005-01-31_10:29,5955.63,5955.63,5955.63,5955.63,18065,444,2935,
2005-01-31_10:30,5955.43,5955.43,5955.43,5955.43,16860,342,2643,
2005-01-31_10:31,5957.51,5957.51,5957.51,5957.51,15943,359,2436,
2005-01-31_10:32,5959.43,5959.43,5959.43,5959.43,13973,275,2253,
2005-01-31_10:33,5950.32,5950.32,5950.32,5950.32,16924,380,2353,
2005-01-31_10:34,5953.06,5953.06,5953.06,5953.06,13197,299,2247,
2005-01-31_10:35,5954.36,5954.36,5954.36,5954.36,12885,313,2198,
2005-01-31_10:36,5956.19,5956.19,5956.19,5956.19,14731,271,2236,
2005-01-31_10:37,5952.37,5952.37,5952.37,5952.37,13861,315,2216,
2005-01-31_10:38,5958.79,5958.79,5958.79,5958.79,13906,363,2167,
2005-01-31_10:39,5959.31,5959.31,5959.31,5959.31,15743,310,2332,
2005-01-31_10:40,5950.61,5950.61,5950.61,5950.61,15735,362,2440,
2005-01-31_10:41,5947.66,5947.66,5947.66,5947.66,16498,347,2492,
2005-01-31_10:42,5950.68,5950.68,5950.68,5950.68,14073,267,2129,
2005-01-31_10:43,5951.81,5951.81,5951.81,5951.81,16954,372,2751,
2005-01-31_10:44,5949.70,5949.70,5949.70,5949.70,19038,385,2899,
2005-01-31_10:45,5960.18,5960.18,5960.18,5960.18,19643,361,3182,
2005-01-31_10:46,5953.06,5953.06,5953.06,5953.06,22173,475,3396,
2005-01-31_10:47,5946.21,5946.21,5946.21,5946.21,19694,404,3395,
2005-01-31_10:48,5961.22,5961.22,5961.22,5961.22,17217,371,2683,
2005-01-31_10:49,5947.97,5947.97,5947.97,5947.97,15354,308,2361,
2005-01-31_10:50,5953.35,5953.35,5953.35,5953.35,16269,346,2512,
2005-01-31_10:51,5952.09,5952.09,5952.09,5952.09,14085,365,2296,
2005-01-31_10:52,5952.91,5952.91,5952.91,5952.91,13946,308,2208,
2005-01-31_10:53,5955.70,5955.70,5955.70,5955.70,13108,234,1759,
2005-01-31_10:54,5951.63,5951.63,5951.63,5951.63,16018,359,2131,
2005-01-31_10:55,5950.77,5950.77,5950.77,5950.77,18097,357,2168,
2005-01-31_10:56,5949.28,5949.28,5949.28,5949.28,12677,264,1836,
2005-01-31_10:57,5950.01,5950.01,5950.01,5950.01,11825,253,1686,
2005-01-31_10:58,5948.07,5948.07,5948.07,5948.07,10119,248,1649,
2005-01-31_10:59,5949.18,5949.18,5949.18,5949.18,10767,248,1481,
2005-01-31_11:00,5947.90,5947.90,5947.90,5947.90,9323,193,1405,
2005-01-31_11:01,5950.25,5950.25,5950.25,5950.25,11374,255,1610,
2005-01-31_11:02,5953.17,5953.17,5953.17,5953.17,12064,302,1631,
2005-01-31_11:03,5953.91,5953.91,5953.91,5953.91,8056,179,1130,
2005-01-31_11:04,5950.44,5950.44,5950.44,5950.44,8891,219,1316,
2005-01-31_11:05,5958.18,5958.18,5958.18,5958.18,9066,188,1319,
2005-01-31_11:06,5955.28,5955.28,5955.28,5955.28,7241,164,1141,
2005-01-31_11:07,5954.80,5954.80,5954.80,5954.80,9281,162,1306,
2005-01-31_11:08,5952.76,5952.76,5952.76,5952.76,7320,140,1171,
2005-01-31_11:09,5958.06,5958.06,5958.06,5958.06,9636,245,1344,
2005-01-31_11:10,5955.46,5955.46,5955.46,5955.46,9506,208,1285,
2005-01-31_11:11,5957.43,5957.43,5957.43,5957.43,9455,186,1341,
2005-01-31_11:12,5957.62,5957.62,5957.62,5957.62,10300,177,1340,
2005-01-31_11:13,5952.20,5952.20,5952.20,5952.20,10607,262,1554,
2005-01-31_11:14,5959.43,5959.43,5959.43,5959.43,11721,279,1736,
2005-01-31_11:15,5957.32,5957.32,5957.32,5957.32,11191,267,1625,
2005-01-31_11:16,5952.80,5952.80,5952.80,5952.80,8894,174,1490,
2005-01-31_11:17,5958.83,5958.83,5958.83,5958.83,9100,225,1510,
2005-01-31_11:18,5960.29,5960.29,5960.29,5960.29,8779,187,1506,
2005-01-31_11:19,5959.74,5959.74,5959.74,5959.74,8890,208,1524,
2005-01-31_11:20,5957.64,5957.64,5957.64,5957.64,8643,172,1462,
2005-01-31_11:21,5963.73,5963.73,5963.73,5963.73,11404,277,1833,
2005-01-31_11:22,5961.15,5961.15,5961.15,5961.15,12189,343,1981,
2005-01-31_11:23,5966.04,5966.04,5966.04,5966.04,10269,279,1877,
2005-01-31_11:24,5963.22,5963.22,5963.22,5963.22,13491,281,1958,
2005-01-31_11:25,5964.63,5964.63,5964.63,5964.63,16878,378,2585,
2005-01-31_11:26,5970.69,5970.69,5970.69,5970.69,19878,537,3057,
2005-01-31_11:27,5971.94,5971.94,5971.94,5971.94,19891,499,3306,
2005-01-31_11:28,5969.07,5969.07,5969.07,5969.07,18955,454,2760,
2005-01-31_11:29,5970.24,5970.24,5970.24,5970.24,18905,432,2550,
2005-01-31_11:30,5976.47,5976.47,5976.47,5976.47,14186,273,2158,
2005-01-31_11:31,5966.94,5966.94,5966.94,5966.94,12574,237,1945,
2005-01-31_11:32,5971.22,5971.22,5971.22,5971.22,11605,249,1879,
2005-01-31_11:33,5968.66,5968.66,5968.66,5968.66,10603,198,1879,
2005-01-31_11:34,5969.42,5969.42,5969.42,5969.42,10545,222,1518,
2005-01-31_11:35,5964.53,5964.53,5964.53,5964.53,12977,234,1692,
2005-01-31_11:36,5968.81,5968.81,5968.81,5968.81,12148,254,1781,
2005-01-31_11:37,5968.56,5968.56,5968.56,5968.56,10260,189,1611,
2005-01-31_11:38,5968.34,5968.34,5968.34,5968.34,9415,196,1510,
2005-01-31_11:39,5964.22,5964.22,5964.22,5964.22,10279,258,1528,
2005-01-31_11:40,5971.45,5971.45,5971.45,5971.45,10169,193,1485,
2005-01-31_11:41,5970.26,5970.26,5970.26,5970.26,7680,177,1370,
2005-01-31_11:42,5969.34,5969.34,5969.34,5969.34,8931,170,1400,
2005-01-31_11:43,5966.17,5966.17,5966.17,5966.17,13815,382,1950,
2005-01-31_11:44,5969.41,5969.41,5969.41,5969.41,8752,166,1618,
2005-01-31_11:45,5966.87,5966.87,5966.87,5966.87,9711,200,1390,
2005-01-31_11:46,5970.26,5970.26,5970.26,5970.26,9310,223,1603,
2005-01-31_11:47,5969.68,5969.68,5969.68,5969.68,9633,216,1639,
2005-01-31_11:48,5970.87,5970.87,5970.87,5970.87,9676,181,1419,
2005-01-31_11:49,5971.39,5971.39,5971.39,5971.39,8409,161,1428,
2005-01-31_11:50,5970.17,5970.17,5970.17,5970.17,10020,241,1662,
2005-01-31_11:51,5971.91,5971.91,5971.91,5971.91,9023,198,1467,
2005-01-31_11:52,5971.89,5971.89,5971.89,5971.89,9329,235,1633,
2005-01-31_11:53,5975.23,5975.23,5975.23,5975.23,10381,224,1627,
2005-01-31_11:54,5972.56,5972.56,5972.56,5972.56,13041,317,1985,
2005-01-31_11:55,5972.81,5972.81,5972.81,5972.81,12471,351,1964,
2005-01-31_11:56,5972.37,5972.37,5972.37,5972.37,13722,406,1938,
2005-01-31_11:57,5977.31,5977.31,5977.31,5977.31,14359,358,2161,
2005-01-31_11:58,5977.70,5977.70,5977.70,5977.70,13104,295,1936,
2005-01-31_11:59,5979.68,5979.68,5979.68,5979.68,11416,227,1962,
2005-01-31_12:00,5979.89,5979.89,5979.89,5979.89,17512,350,2532,
2005-01-31_12:01,5984.51,5984.51,5984.51,5984.51,14485,247,2033,
2005-01-31_12:02,5975.88,5975.88,5975.88,5975.88,10825,207,1703,
2005-01-31_12:03,5984.34,5984.34,5984.34,5984.34,11902,225,1783,
2005-01-31_12:04,5978.55,5978.55,5978.55,5978.55,12737,278,1831,
2005-01-31_12:05,5979.15,5979.15,5979.15,5979.15,14471,397,1754,
2005-01-31_12:06,5980.58,5980.58,5980.58,5980.58,12108,264,1841,
2005-01-31_12:07,5982.73,5982.73,5982.73,5982.73,17709,358,2510,
2005-01-31_12:08,5981.85,5981.85,5981.85,5981.85,13221,250,1753,
2005-01-31_12:09,5982.93,5982.93,5982.93,5982.93,20497,640,2802,
2005-01-31_12:10,5985.31,5985.31,5985.31,5985.31,17067,490,2525,
2005-01-31_12:11,5991.69,5991.69,5991.69,5991.69,14495,292,2193,
2005-01-31_12:12,5990.86,5990.86,5990.86,5990.86,13120,258,2040,
2005-01-31_12:13,5993.26,5993.26,5993.26,5993.26,16161,321,2079,
2005-01-31_12:14,5993.50,5993.50,5993.50,5993.50,14753,272,1979,
2005-01-31_12:15,5988.97,5988.97,5988.97,5988.97,12768,251,1964,
2005-01-31_12:16,5984.76,5984.76,5984.76,5984.76,12847,305,1873,
2005-01-31_12:17,5989.28,5989.28,5989.28,5989.28,15004,298,2068,
2005-01-31_12:18,5992.08,5992.08,5992.08,5992.08,11782,279,1859,
2005-01-31_12:19,5991.90,5991.90,5991.90,5991.90,11869,201,1592,
2005-01-31_12:20,5985.39,5985.39,5985.39,5985.39,10082,217,1608,
2005-01-31_12:21,5987.76,5987.76,5987.76,5987.76,15247,377,2070,
2005-01-31_12:22,5995.27,5995.27,5995.27,5995.27,12457,253,1874,
2005-01-31_12:23,5993.01,5993.01,5993.01,5993.01,11391,266,1712,
2005-01-31_12:24,5995.62,5995.62,5995.62,5995.62,12828,263,2053,
2005-01-31_12:25,5994.19,5994.19,5994.19,5994.19,11587,223,1869,
2005-01-31_12:26,5987.88,5987.88,5987.88,5987.88,9258,168,1640,
2005-01-31_12:27,5995.37,5995.37,5995.37,5995.37,13111,274,1836,
2005-01-31_12:28,5993.31,5993.31,5993.31,5993.31,10678,211,1849,
2005-01-31_12:29,5991.39,5991.39,5991.39,5991.39,8631,166,1447,
2005-01-31_12:30,5990.73,5990.73,5990.73,5990.73,8816,225,1505,
2005-01-31_12:31,5990.44,5990.44,5990.44,5990.44,10810,202,1622,
2005-01-31_12:32,5986.33,5986.33,5986.33,5986.33,9170,195,1575,
2005-01-31_12:33,5985.78,5985.78,5985.78,5985.78,9521,196,1591,
2005-01-31_12:34,5986.46,5986.46,5986.46,5986.46,11455,234,1817,
2005-01-31_12:35,5986.26,5986.26,5986.26,5986.26,12701,268,1919,
2005-01-31_12:36,5989.06,5989.06,5989.06,5989.06,11650,265,1971,
2005-01-31_12:37,5986.72,5986.72,5986.72,5986.72,10310,208,1699,
2005-01-31_12:38,5987.68,5987.68,5987.68,5987.68,11645,283,1853,
2005-01-31_12:39,5990.98,5990.98,5990.98,5990.98,11921,249,1835,
2005-01-31_12:40,5991.87,5991.87,5991.87,5991.87,9081,220,1543,
2005-01-31_12:41,5989.50,5989.50,5989.50,5989.50,10835,231,2016,
2005-01-31_12:42,5991.36,5991.36,5991.36,5991.36,16474,339,2469,
2005-01-31_12:43,5991.45,5991.45,5991.45,5991.45,10932,224,1817,
2005-01-31_12:44,5993.25,5993.25,5993.25,5993.25,10041,175,1674,
2005-01-31_12:45,5990.35,5990.35,5990.35,5990.35,9327,190,1539,
2005-01-31_12:46,5988.52,5988.52,5988.52,5988.52,11357,217,1568,
2005-01-31_12:47,5988.56,5988.56,5988.56,5988.56,9453,258,1572,
2005-01-31_12:48,5990.47,5990.47,5990.47,5990.47,11338,295,1680,
2005-01-31_12:49,5990.22,5990.22,5990.22,5990.22,9343,191,1632,
2005-01-31_12:50,5991.09,5991.09,5991.09,5991.09,10054,214,1687,
2005-01-31_12:51,5989.38,5989.38,5989.38,5989.38,10045,219,1581,
2005-01-31_12:52,5989.49,5989.49,5989.49,5989.49,8002,151,1332,
2005-01-31_12:53,5992.20,5992.20,5992.20,5992.20,8833,162,1510,
2005-01-31_12:54,5986.57,5986.57,5986.57,5986.57,8537,201,1484,
2005-01-31_12:55,5993.59,5993.59,5993.59,5993.59,11116,234,1729,
2005-01-31_12:56,5994.19,5994.19,5994.19,5994.19,10383,226,1854,
2005-01-31_12:57,5993.53,5993.53,5993.53,5993.53,8444,188,1400,
2005-01-31_12:58,5996.58,5996.58,5996.58,5996.58,10929,249,1854,
2005-01-31_12:59,5994.25,5994.25,5994.25,5994.25,11213,240,1789,
2005-01-31_13:00,5985.81,5985.81,5985.81,5985.81,12043,259,1896,
2005-01-31_13:01,5995.09,5995.09,5995.09,5995.09,11947,281,1987,
2005-01-31_13:02,5996.00,5996.00,5996.00,5996.00,12218,280,2103,
2005-01-31_13:03,5990.46,5990.46,5990.46,5990.46,11877,276,2094,
2005-01-31_13:04,5995.48,5995.48,5995.48,5995.48,10777,211,1941,
2005-01-31_13:05,5993.51,5993.51,5993.51,5993.51,12994,288,2062,
2005-01-31_13:06,5991.52,5991.52,5991.52,5991.52,11938,250,2121,
2005-01-31_13:07,5994.24,5994.24,5994.24,5994.24,13571,312,2120,
2005-01-31_13:08,5997.46,5997.46,5997.46,5997.46,13708,323,2295,
2005-01-31_13:09,5993.36,5993.36,5993.36,5993.36,14978,346,2522,
2005-01-31_13:10,5991.25,5991.25,5991.25,5991.25,20133,384,2667,
2005-01-31_13:11,5997.26,5997.26,5997.26,5997.26,15262,322,2373,
2005-01-31_13:12,5995.14,5995.14,5995.14,5995.14,15602,291,2337,
2005-01-31_13:13,5996.83,5996.83,5996.83,5996.83,16485,355,2510,
2005-01-31_13:14,5993.75,5993.75,5993.75,5993.75,16448,336,2357,
2005-01-31_13:15,5992.41,5992.41,5992.41,5992.41,17744,441,2411,
2005-01-31_13:16,5994.47,5994.47,5994.47,5994.47,16861,388,2454,
2005-01-31_13:17,5996.37,5996.37,5996.37,5996.37,15333,345,2574,
2005-01-31_13:18,5998.03,5998.03,5998.03,5998.03,16735,409,2720,
2005-01-31_13:19,5997.88,5997.88,5997.88,5997.88,22765,488,3020,
2005-01-31_13:20,5997.60,5997.60,5997.60,5997.60,21609,510,3362,
2005-01-31_13:21,5998.77,5998.77,5998.77,5998.77,19322,391,2976,
2005-01-31_13:22,5998.17,5998.17,5998.17,5998.17,24140,566,3830,
2005-01-31_13:23,6000.04,6000.04,6000.04,6000.04,31154,756,4549,
2005-01-31_13:24,5995.13,5995.13,5995.13,5995.13,29630,661,4666,
2005-01-31_13:25,6002.37,6002.37,6002.37,6002.37,23543,519,3673,
2005-01-31_13:26,6002.37,6002.37,6002.37,6002.37,0,0,0,
2005-01-31_13:27,6002.37,6002.37,6002.37,6002.37,0,0,0,
2005-01-31_13:28,6002.37,6002.37,6002.37,6002.37,0,0,0,
2005-01-31_13:29,6002.37,6002.37,6002.37,6002.37,0,0,0,
2005-01-31_13:30,5994.23,5994.23,5994.23,5994.23,197580,4251,27455,
2005-02-01_09:01,6015.78,6015.78,6015.78,6015.78,126396,2394,16734,
2005-02-01_09:02,6015.22,6015.22,6015.22,6015.22,29907,682,4516,
2005-02-01_09:03,6008.13,6008.13,6008.13,6008.13,36471,779,5085,
2005-02-01_09:04,6008.75,6008.75,6008.75,6008.75,30740,625,4940,
2005-02-01_09:05,5998.20,5998.20,5998.20,5998.20,29323,742,4725,
2005-02-01_09:06,5998.74,5998.74,5998.74,5998.74,29576,560,4578,
2005-02-01_09:07,5994.70,5994.70,5994.70,5994.70,29582,680,4543,
2005-02-01_09:08,5997.56,5997.56,5997.56,5997.56,28980,637,4236,
2005-02-01_09:09,5995.35,5995.35,5995.35,5995.35,26115,600,3989,
2005-02-01_09:10,5998.58,5998.58,5998.58,5998.58,29438,761,4503,
2005-02-01_09:11,6003.52,6003.52,6003.52,6003.52,31537,882,4412,
2005-02-01_09:12,6005.38,6005.38,6005.38,6005.38,29524,693,4445,
2005-02-01_09:13,6004.27,6004.27,6004.27,6004.27,31712,891,4961,
2005-02-01_09:14,6009.50,6009.50,6009.50,6009.50,27186,617,4120,
2005-02-01_09:15,6010.94,6010.94,6010.94,6010.94,25808,550,3977,
2005-02-01_09:16,6001.52,6001.52,6001.52,6001.52,23571,564,3836,
2005-02-01_09:17,6004.11,6004.11,6004.11,6004.11,21371,537,3753,
2005-02-01_09:18,6003.87,6003.87,6003.87,6003.87,22073,490,3271,
2005-02-01_09:19,6005.77,6005.77,6005.77,6005.77,19553,404,2967,
2005-02-01_09:20,6003.38,6003.38,6003.38,6003.38,17974,437,3101,
2005-02-01_09:21,5999.86,5999.86,5999.86,5999.86,19302,411,3202,
2005-02-01_09:22,6003.47,6003.47,6003.47,6003.47,17558,395,2850,
2005-02-01_09:23,5997.04,5997.04,5997.04,5997.04,16761,427,2729,
2005-02-01_09:24,5997.68,5997.68,5997.68,5997.68,16964,372,2493,
2005-02-01_09:25,5995.75,5995.75,5995.75,5995.75,15405,295,2629,
2005-02-01_09:26,5997.20,5997.20,5997.20,5997.20,16190,386,2744,
2005-02-01_09:27,5993.60,5993.60,5993.60,5993.60,18590,430,2761,
2005-02-01_09:28,5991.46,5991.46,5991.46,5991.46,19248,440,3115,
2005-02-01_09:29,5990.72,5990.72,5990.72,5990.72,20222,503,3099,
2005-02-01_09:30,5986.48,5986.48,5986.48,5986.48,22532,417,3391,
2005-02-01_09:31,5985.78,5985.78,5985.78,5985.78,21814,460,3448,
2005-02-01_09:32,5983.79,5983.79,5983.79,5983.79,21668,460,3437,
2005-02-01_09:33,5982.10,5982.10,5982.10,5982.10,17853,446,3272,
2005-02-01_09:34,5979.92,5979.92,5979.92,5979.92,20362,476,3252,
2005-02-01_09:35,5982.19,5982.19,5982.19,5982.19,15803,356,2985,
2005-02-01_09:36,5984.37,5984.37,5984.37,5984.37,16476,354,2772,
2005-02-01_09:37,5984.71,5984.71,5984.71,5984.71,14912,306,2684,
2005-02-01_09:38,5987.51,5987.51,5987.51,5987.51,12050,267,2203,
2005-02-01_09:39,5984.04,5984.04,5984.04,5984.04,12635,271,2207,
2005-02-01_09:40,5987.74,5987.74,5987.74,5987.74,10919,262,1892,
2005-02-01_09:41,5990.67,5990.67,5990.67,5990.67,11544,255,2017,
2005-02-01_09:42,5990.99,5990.99,5990.99,5990.99,11679,260,2196,
2005-02-01_09:43,5984.61,5984.61,5984.61,5984.61,10621,217,2016,
2005-02-01_09:44,5988.18,5988.18,5988.18,5988.18,14983,273,2178,
2005-02-01_09:45,5989.68,5989.68,5989.68,5989.68,13278,270,2157,
2005-02-01_09:46,5996.59,5996.59,5996.59,5996.59,10287,220,1748,
2005-02-01_09:47,5994.22,5994.22,5994.22,5994.22,12021,278,2000,
2005-02-01_09:48,5997.12,5997.12,5997.12,5997.12,10646,212,1769,
2005-02-01_09:49,5997.03,5997.03,5997.03,5997.03,12055,254,2100,
2005-02-01_09:50,5999.64,5999.64,5999.64,5999.64,10899,197,2013,
2005-02-01_09:51,5998.80,5998.80,5998.80,5998.80,10917,228,2047,
2005-02-01_09:52,5996.33,5996.33,5996.33,5996.33,11613,221,1902,
2005-02-01_09:53,5997.72,5997.72,5997.72,5997.72,12739,228,1961,
2005-02-01_09:54,5995.28,5995.28,5995.28,5995.28,12562,218,1863,
2005-02-01_09:55,5997.76,5997.76,5997.76,5997.76,10248,216,1821,
2005-02-01_09:56,5995.54,5995.54,5995.54,5995.54,10223,188,1686,
2005-02-01_09:57,5999.90,5999.90,5999.90,5999.90,9172,179,1536,
2005-02-01_09:58,5997.55,5997.55,5997.55,5997.55,8238,217,1554,
2005-02-01_09:59,5996.34,5996.34,5996.34,5996.34,7901,170,1491,
2005-02-01_10:00,5989.92,5989.92,5989.92,5989.92,6632,130,1325,
2005-02-01_10:01,5990.69,5990.69,5990.69,5990.69,6685,148,1266,
2005-02-01_10:02,5992.24,5992.24,5992.24,5992.24,9205,203,1477,
2005-02-01_10:03,5989.14,5989.14,5989.14,5989.14,9337,259,1708,
2005-02-01_10:04,5986.52,5986.52,5986.52,5986.52,8657,192,1376,
2005-02-01_10:05,5992.46,5992.46,5992.46,5992.46,9807,199,1534,
2005-02-01_10:06,5990.84,5990.84,5990.84,5990.84,10911,177,1460,
2005-02-01_10:07,5993.18,5993.18,5993.18,5993.18,7383,170,1220,
2005-02-01_10:08,5984.41,5984.41,5984.41,5984.41,7562,163,1350,
2005-02-01_10:09,5994.38,5994.38,5994.38,5994.38,7477,156,1329,
2005-02-01_10:10,5987.25,5987.25,5987.25,5987.25,6849,155,1167,
2005-02-01_10:11,5993.36,5993.36,5993.36,5993.36,7208,162,1321,
2005-02-01_10:12,5989.39,5989.39,5989.39,5989.39,6558,152,1123,
2005-02-01_10:13,5989.23,5989.23,5989.23,5989.23,9629,167,1434,
2005-02-01_10:14,5986.54,5986.54,5986.54,5986.54,6697,151,1209,
2005-02-01_10:15,5991.03,5991.03,5991.03,5991.03,7108,126,1274,
2005-02-01_10:16,5997.89,5997.89,5997.89,5997.89,6880,126,1170,
2005-02-01_10:17,5991.35,5991.35,5991.35,5991.35,7325,157,1326,
2005-02-01_10:18,5994.09,5994.09,5994.09,5994.09,8763,163,1247,
2005-02-01_10:19,5991.28,5991.28,5991.28,5991.28,9654,218,1500,
2005-02-01_10:20,5995.08,5995.08,5995.08,5995.08,9493,188,1428,
2005-02-01_10:21,5996.23,5996.23,5996.23,5996.23,7097,145,1213,
2005-02-01_10:22,5988.06,5988.06,5988.06,5988.06,7879,156,1297,
2005-02-01_10:23,5990.14,5990.14,5990.14,5990.14,7219,140,1207,
2005-02-01_10:24,5995.25,5995.25,5995.25,5995.25,7008,155,1270,
2005-02-01_10:25,5990.52,5990.52,5990.52,5990.52,7214,157,1309,
2005-02-01_10:26,5994.34,5994.34,5994.34,5994.34,7373,165,1193,
2005-02-01_10:27,5990.41,5990.41,5990.41,5990.41,7733,152,1129,
2005-02-01_10:28,5986.16,5986.16,5986.16,5986.16,6894,169,1256,
2005-02-01_10:29,5995.05,5995.05,5995.05,5995.05,8300,178,1422,
2005-02-01_10:30,5994.25,5994.25,5994.25,5994.25,8565,143,1333,
2005-02-01_10:31,5994.57,5994.57,5994.57,5994.57,6953,159,1217,
2005-02-01_10:32,5993.07,5993.07,5993.07,5993.07,6858,233,1237,
2005-02-01_10:33,5996.43,5996.43,5996.43,5996.43,8215,215,1432,
2005-02-01_10:34,5988.75,5988.75,5988.75,5988.75,6575,229,1360,
2005-02-01_10:35,5994.84,5994.84,5994.84,5994.84,5658,154,1235,
2005-02-01_10:36,5993.27,5993.27,5993.27,5993.27,7055,208,1418,
2005-02-01_10:37,5992.23,5992.23,5992.23,5992.23,6506,168,1229,
2005-02-01_10:38,5995.28,5995.28,5995.28,5995.28,5918,114,1090,
2005-02-01_10:39,5993.52,5993.52,5993.52,5993.52,6210,124,1192,
2005-02-01_10:40,5996.36,5996.36,5996.36,5996.36,7057,225,1476,
2005-02-01_10:41,5997.39,5997.39,5997.39,5997.39,6618,157,1231,
2005-02-01_10:42,5991.02,5991.02,5991.02,5991.02,8808,243,1286,
2005-02-01_10:43,5995.70,5995.70,5995.70,5995.70,15329,352,2366,
2005-02-01_10:44,5998.90,5998.90,5998.90,5998.90,19948,606,2842,
2005-02-01_10:45,6001.18,6001.18,6001.18,6001.18,23347,641,3602,
2005-02-01_10:46,6002.33,6002.33,6002.33,6002.33,20328,552,2910,
2005-02-01_10:47,6004.77,6004.77,6004.77,6004.77,17119,431,2219,
2005-02-01_10:48,6005.12,6005.12,6005.12,6005.12,12241,296,2027,
2005-02-01_10:49,6007.30,6007.30,6007.30,6007.30,12406,299,1860,
2005-02-01_10:50,6009.53,6009.53,6009.53,6009.53,11919,261,1772,
2005-02-01_10:51,6006.41,6006.41,6006.41,6006.41,12602,277,1809,
2005-02-01_10:52,6010.12,6010.12,6010.12,6010.12,15243,341,1824,
2005-02-01_10:53,6007.65,6007.65,6007.65,6007.65,13523,263,1788,
2005-02-01_10:54,6006.26,6006.26,6006.26,6006.26,11495,219,1736,
2005-02-01_10:55,6009.10,6009.10,6009.10,6009.10,11500,236,1711,
2005-02-01_10:56,6010.02,6010.02,6010.02,6010.02,10344,200,1674,
2005-02-01_10:57,6008.56,6008.56,6008.56,6008.56,11913,255,1730,
2005-02-01_10:58,6006.74,6006.74,6006.74,6006.74,8153,174,1330,
2005-02-01_10:59,6009.20,6009.20,6009.20,6009.20,7130,154,1257,
2005-02-01_11:00,6006.72,6006.72,6006.72,6006.72,7771,181,1308,
2005-02-01_11:01,6003.18,6003.18,6003.18,6003.18,7633,162,1265,
2005-02-01_11:02,6004.45,6004.45,6004.45,6004.45,7787,174,1348,
2005-02-01_11:03,6004.42,6004.42,6004.42,6004.42,7228,175,1419,
2005-02-01_11:04,6000.28,6000.28,6000.28,6000.28,7101,188,1288,
2005-02-01_11:05,6006.62,6006.62,6006.62,6006.62,7304,192,1208,
2005-02-01_11:06,6001.23,6001.23,6001.23,6001.23,7517,161,1255,
2005-02-01_11:07,5999.13,5999.13,5999.13,5999.13,6897,150,1300,
2005-02-01_11:08,5999.71,5999.71,5999.71,5999.71,7416,162,1215,
2005-02-01_11:09,5999.53,5999.53,5999.53,5999.53,7846,167,1326,
2005-02-01_11:10,5997.20,5997.20,5997.20,5997.20,7346,198,1245,
2005-02-01_11:11,6000.42,6000.42,6000.42,6000.42,10404,259,1455,
2005-02-01_11:12,6001.98,6001.98,6001.98,6001.98,9489,277,1259,
2005-02-01_11:13,5997.19,5997.19,5997.19,5997.19,7722,174,1265,
2005-02-01_11:14,5997.68,5997.68,5997.68,5997.68,8057,172,1253,
2005-02-01_11:15,5997.16,5997.16,5997.16,5997.16,9241,216,1295,
2005-02-01_11:16,5998.59,5998.59,5998.59,5998.59,6253,128,1153,
2005-02-01_11:17,5997.91,5997.91,5997.91,5997.91,6971,153,1272,
2005-02-01_11:18,5996.07,5996.07,5996.07,5996.07,7488,179,1152,
2005-02-01_11:19,5999.09,5999.09,5999.09,5999.09,7595,161,1150,
2005-02-01_11:20,5998.32,5998.32,5998.32,5998.32,7617,192,1166,
2005-02-01_11:21,6002.98,6002.98,6002.98,6002.98,7394,159,1205,
2005-02-01_11:22,5998.07,5998.07,5998.07,5998.07,6391,153,1092,
2005-02-01_11:23,5993.60,5993.60,5993.60,5993.60,8778,198,1186,
2005-02-01_11:24,5994.94,5994.94,5994.94,5994.94,7061,196,1163,
2005-02-01_11:25,5995.94,5995.94,5995.94,5995.94,7515,198,1248,
2005-02-01_11:26,5994.80,5994.80,5994.80,5994.80,7112,178,998,
2005-02-01_11:27,5992.72,5992.72,5992.72,5992.72,5744,148,1006,
2005-02-01_11:28,5998.23,5998.23,5998.23,5998.23,7123,196,1172,
2005-02-01_11:29,5990.97,5990.97,5990.97,5990.97,7461,169,1108,
2005-02-01_11:30,5994.17,5994.17,5994.17,5994.17,5586,141,1014,
2005-02-01_11:31,5994.76,5994.76,5994.76,5994.76,9239,215,1363,
2005-02-01_11:32,5998.38,5998.38,5998.38,5998.38,9068,193,1441,
2005-02-01_11:33,5994.72,5994.72,5994.72,5994.72,7671,161,1109,
2005-02-01_11:34,5994.99,5994.99,5994.99,5994.99,6952,169,1141,
2005-02-01_11:35,5998.82,5998.82,5998.82,5998.82,7494,144,1183,
2005-02-01_11:36,5994.55,5994.55,5994.55,5994.55,6108,136,1200,
2005-02-01_11:37,5996.85,5996.85,5996.85,5996.85,7371,143,1106,
2005-02-01_11:38,5997.26,5997.26,5997.26,5997.26,6591,130,1073,
2005-02-01_11:39,5993.30,5993.30,5993.30,5993.30,7620,184,1187,
2005-02-01_11:40,5990.04,5990.04,5990.04,5990.04,6093,139,998,
2005-02-01_11:41,5993.15,5993.15,5993.15,5993.15,7670,158,1108,
2005-02-01_11:42,5986.48,5986.48,5986.48,5986.48,7828,153,1241,
2005-02-01_11:43,5991.74,5991.74,5991.74,5991.74,6130,140,1125,
2005-02-01_11:44,5986.15,5986.15,5986.15,5986.15,8274,153,1301,
2005-02-01_11:45,5987.93,5987.93,5987.93,5987.93,7953,157,1156,
2005-02-01_11:46,5986.98,5986.98,5986.98,5986.98,8098,173,1518,
2005-02-01_11:47,5989.58,5989.58,5989.58,5989.58,11140,236,1618,
2005-02-01_11:48,5991.16,5991.16,5991.16,5991.16,8420,171,1285,
2005-02-01_11:49,5993.97,5993.97,5993.97,5993.97,7891,203,1469,
2005-02-01_11:50,5992.71,5992.71,5992.71,5992.71,7177,201,1264,
2005-02-01_11:51,5996.41,5996.41,5996.41,5996.41,8872,245,1406,
2005-02-01_11:52,5992.72,5992.72,5992.72,5992.72,7782,190,1282,
2005-02-01_11:53,5993.53,5993.53,5993.53,5993.53,6796,150,1130,
2005-02-01_11:54,5987.28,5987.28,5987.28,5987.28,5783,128,967,
2005-02-01_11:55,5993.72,5993.72,5993.72,5993.72,5556,126,909,
2005-02-01_11:56,5994.46,5994.46,5994.46,5994.46,5592,136,1049,
2005-02-01_11:57,5995.20,5995.20,5995.20,5995.20,6554,176,1137,
2005-02-01_11:58,5986.75,5986.75,5986.75,5986.75,5795,201,862,
2005-02-01_11:59,5993.42,5993.42,5993.42,5993.42,6978,172,1152,
2005-02-01_12:00,5994.07,5994.07,5994.07,5994.07,8015,192,1150,
2005-02-01_12:01,5996.47,5996.47,5996.47,5996.47,6256,143,1077,
2005-02-01_12:02,5996.89,5996.89,5996.89,5996.89,5169,117,990,
2005-02-01_12:03,5996.39,5996.39,5996.39,5996.39,4761,111,969,
2005-02-01_12:04,5994.23,5994.23,5994.23,5994.23,6450,131,1037,
2005-02-01_12:05,5995.14,5995.14,5995.14,5995.14,4803,114,888,
2005-02-01_12:06,5994.80,5994.80,5994.80,5994.80,5392,127,962,
2005-02-01_12:07,5996.43,5996.43,5996.43,5996.43,5645,127,977,
2005-02-01_12:08,5994.19,5994.19,5994.19,5994.19,5964,156,968,
2005-02-01_12:09,5994.62,5994.62,5994.62,5994.62,7469,219,1048,
2005-02-01_12:10,5996.84,5996.84,5996.84,5996.84,6943,207,1070,
2005-02-01_12:11,5995.38,5995.38,5995.38,5995.38,6112,182,1095,
2005-02-01_12:12,5995.88,5995.88,5995.88,5995.88,7487,173,1100,
2005-02-01_12:13,5992.92,5992.92,5992.92,5992.92,6541,189,1160,
2005-02-01_12:14,5996.37,5996.37,5996.37,5996.37,5670,150,1087,
2005-02-01_12:15,5998.36,5998.36,5998.36,5998.36,7792,190,1180,
2005-02-01_12:16,5997.57,5997.57,5997.57,5997.57,6645,181,1139,
2005-02-01_12:17,5996.84,5996.84,5996.84,5996.84,6189,142,916,
2005-02-01_12:18,5993.72,5993.72,5993.72,5993.72,5696,143,998,
2005-02-01_12:19,5991.95,5991.95,5991.95,5991.95,5684,127,908,
2005-02-01_12:20,5997.87,5997.87,5997.87,5997.87,7237,159,1158,
2005-02-01_12:21,5993.91,5993.91,5993.91,5993.91,5463,131,960,
2005-02-01_12:22,5999.41,5999.41,5999.41,5999.41,5166,130,944,
2005-02-01_12:23,5998.42,5998.42,5998.42,5998.42,5888,117,992,
2005-02-01_12:24,5998.50,5998.50,5998.50,5998.50,6577,187,1043,
2005-02-01_12:25,6001.55,6001.55,6001.55,6001.55,8416,254,1066,
2005-02-01_12:26,6001.84,6001.84,6001.84,6001.84,7529,194,1164,
2005-02-01_12:27,6002.75,6002.75,6002.75,6002.75,5062,154,1104,
2005-02-01_12:28,6001.98,6001.98,6001.98,6001.98,8201,204,1185,
2005-02-01_12:29,6000.09,6000.09,6000.09,6000.09,6139,132,1026,
2005-02-01_12:30,5994.45,5994.45,5994.45,5994.45,6443,159,1148,
2005-02-01_12:31,6000.03,6000.03,6000.03,6000.03,5183,166,1026,
2005-02-01_12:32,5998.72,5998.72,5998.72,5998.72,6824,184,1076,
2005-02-01_12:33,6002.24,6002.24,6002.24,6002.24,6571,177,1082,
2005-02-01_12:34,5996.10,5996.10,5996.10,5996.10,6107,187,1148,
2005-02-01_12:35,5997.94,5997.94,5997.94,5997.94,8631,203,1364,
2005-02-01_12:36,5999.89,5999.89,5999.89,5999.89,6845,148,1212,
2005-02-01_12:37,6001.98,6001.98,6001.98,6001.98,6651,144,1151,
2005-02-01_12:38,6001.02,6001.02,6001.02,6001.02,7246,169,1130,
2005-02-01_12:39,6002.17,6002.17,6002.17,6002.17,6279,152,1181,
2005-02-01_12:40,5998.37,5998.37,5998.37,5998.37,6894,168,1159,
2005-02-01_12:41,6000.72,6000.72,6000.72,6000.72,5046,116,980,
2005-02-01_12:42,5997.87,5997.87,5997.87,5997.87,6791,191,1028,
2005-02-01_12:43,6000.95,6000.95,6000.95,6000.95,6218,166,1088,
2005-02-01_12:44,5997.90,5997.90,5997.90,5997.90,6723,152,1080,
2005-02-01_12:45,6000.00,6000.00,6000.00,6000.00,10022,323,1344,
2005-02-01_12:46,5994.03,5994.03,5994.03,5994.03,8774,211,1329,
2005-02-01_12:47,5994.82,5994.82,5994.82,5994.82,8504,237,1221,
2005-02-01_12:48,5997.16,5997.16,5997.16,5997.16,5949,146,1122,
2005-02-01_12:49,5996.36,5996.36,5996.36,5996.36,6830,171,1192,
2005-02-01_12:50,5997.69,5997.69,5997.69,5997.69,12360,455,1584,
2005-02-01_12:51,5996.48,5996.48,5996.48,5996.48,9993,290,1646,
2005-02-01_12:52,5996.41,5996.41,5996.41,5996.41,8730,221,1327,
2005-02-01_12:53,5994.01,5994.01,5994.01,5994.01,9560,219,1416,
2005-02-01_12:54,5994.95,5994.95,5994.95,5994.95,9536,232,1453,
2005-02-01_12:55,5996.79,5996.79,5996.79,5996.79,11074,289,1819,
2005-02-01_12:56,5993.96,5993.96,5993.96,5993.96,10706,271,1784,
2005-02-01_12:57,5993.40,5993.40,5993.40,5993.40,9025,249,1626,
2005-02-01_12:58,5995.75,5995.75,5995.75,5995.75,11157,317,1954,
2005-02-01_12:59,5989.76,5989.76,5989.76,5989.76,13860,329,2180,
2005-02-01_13:00,5990.94,5990.94,5990.94,5990.94,11573,282,2037,
2005-02-01_13:01,5986.28,5986.28,5986.28,5986.28,14102,339,2149,
2005-02-01_13:02,5989.21,5989.21,5989.21,5989.21,12816,344,2171,
2005-02-01_13:03,5987.13,5987.13,5987.13,5987.13,12198,293,2121,
2005-02-01_13:04,5988.07,5988.07,5988.07,5988.07,12483,324,2098,
2005-02-01_13:05,5987.49,5987.49,5987.49,5987.49,12182,305,1918,
2005-02-01_13:06,5989.94,5989.94,5989.94,5989.94,11995,292,1873,
2005-02-01_13:07,5988.59,5988.59,5988.59,5988.59,9329,217,1861,
2005-02-01_13:08,5988.33,5988.33,5988.33,5988.33,9075,203,1608,
2005-02-01_13:09,5988.69,5988.69,5988.69,5988.69,12368,281,1655,
2005-02-01_13:10,5986.65,5986.65,5986.65,5986.65,12073,271,1809,
2005-02-01_13:11,5987.97,5987.97,5987.97,5987.97,9946,232,1781,
2005-02-01_13:12,5985.81,5985.81,5985.81,5985.81,11053,300,1946,
2005-02-01_13:13,5991.02,5991.02,5991.02,5991.02,11506,342,1915,
2005-02-01_13:14,5987.93,5987.93,5987.93,5987.93,13203,441,2272,
2005-02-01_13:15,5984.63,5984.63,5984.63,5984.63,13601,375,2140,
2005-02-01_13:16,5993.65,5993.65,5993.65,5993.65,12817,295,2072,
2005-02-01_13:17,5990.24,5990.24,5990.24,5990.24,10648,265,1833,
2005-02-01_13:18,5992.17,5992.17,5992.17,5992.17,10375,258,1919,
2005-02-01_13:19,5994.16,5994.16,5994.16,5994.16,11558,272,2020,
2005-02-01_13:20,5986.11,5986.11,5986.11,5986.11,13007,290,2204,
2005-02-01_13:21,5993.94,5993.94,5993.94,5993.94,14673,309,2234,
2005-02-01_13:22,5992.15,5992.15,5992.15,5992.15,14440,330,2328,
2005-02-01_13:23,5985.88,5985.88,5985.88,5985.88,14821,369,2801,
2005-02-01_13:24,5981.28,5981.28,5981.28,5981.28,31742,915,3323,
2005-02-01_13:25,5981.29,5981.29,5981.29,5981.29,19815,493,3363,
2005-02-01_13:26,5981.29,5981.29,5981.29,5981.29,0,0,0,
2005-02-01_13:27,5981.29,5981.29,5981.29,5981.29,0,0,0,
2005-02-01_13:28,5981.29,5981.29,5981.29,5981.29,0,0,0,
2005-02-01_13:29,5981.29,5981.29,5981.29,5981.29,0,0,0,
2005-02-01_13:30,5981.54,5981.54,5981.54,5981.54,191966,4662,25465,
2005-02-02_09:01,6016.33,6016.33,6016.33,6016.33,171205,2401,14745,
2005-02-02_09:02,6023.40,6023.40,6023.40,6023.40,29784,740,4493,
2005-02-02_09:03,6026.02,6026.02,6026.02,6026.02,33594,834,4908,
2005-02-02_09:04,6033.00,6033.00,6033.00,6033.00,36745,915,5195,
2005-02-02_09:05,6031.16,6031.16,6031.16,6031.16,50327,1256,6349,
2005-02-02_09:06,6046.40,6046.40,6046.40,6046.40,40325,1047,5820,
2005-02-02_09:07,6044.83,6044.83,6044.83,6044.83,37659,994,5405,
2005-02-02_09:08,6042.53,6042.53,6042.53,6042.53,33323,885,4806,
2005-02-02_09:09,6035.92,6035.92,6035.92,6035.92,27285,684,4432,
2005-02-02_09:10,6035.55,6035.55,6035.55,6035.55,25056,587,3884,
2005-02-02_09:11,6039.54,6039.54,6039.54,6039.54,27145,756,4160,
2005-02-02_09:12,6044.06,6044.06,6044.06,6044.06,32932,1027,4370,
2005-02-02_09:13,6037.83,6037.83,6037.83,6037.83,33545,846,4197,
2005-02-02_09:14,6039.57,6039.57,6039.57,6039.57,30271,729,4239,
2005-02-02_09:15,6043.15,6043.15,6043.15,6043.15,23820,563,3544,
2005-02-02_09:16,6041.31,6041.31,6041.31,6041.31,22374,582,3418,
2005-02-02_09:17,6043.08,6043.08,6043.08,6043.08,22110,538,3474,
2005-02-02_09:18,6041.40,6041.40,6041.40,6041.40,19385,590,3167,
2005-02-02_09:19,6041.01,6041.01,6041.01,6041.01,21322,503,3278,
2005-02-02_09:20,6038.67,6038.67,6038.67,6038.67,18022,430,2914,
2005-02-02_09:21,6036.91,6036.91,6036.91,6036.91,22330,545,3230,
2005-02-02_09:22,6036.31,6036.31,6036.31,6036.31,21091,498,3113,
2005-02-02_09:23,6037.52,6037.52,6037.52,6037.52,20598,520,3121,
2005-02-02_09:24,6039.01,6039.01,6039.01,6039.01,23453,620,3506,
2005-02-02_09:25,6041.48,6041.48,6041.48,6041.48,25686,711,3837,
2005-02-02_09:26,6039.67,6039.67,6039.67,6039.67,20808,489,3108,
2005-02-02_09:27,6042.44,6042.44,6042.44,6042.44,18073,436,2976,
2005-02-02_09:28,6035.45,6035.45,6035.45,6035.45,18210,416,2761,
2005-02-02_09:29,6034.51,6034.51,6034.51,6034.51,17427,347,2660,
2005-02-02_09:30,6035.80,6035.80,6035.80,6035.80,18989,416,2747,
2005-02-02_09:31,6039.34,6039.34,6039.34,6039.34,26901,564,3579,
2005-02-02_09:32,6036.56,6036.56,6036.56,6036.56,34049,643,4659,
2005-02-02_09:33,6034.96,6034.96,6034.96,6034.96,33169,641,4602,
2005-02-02_09:34,6043.13,6043.13,6043.13,6043.13,32197,657,4619,
2005-02-02_09:35,6043.43,6043.43,6043.43,6043.43,32942,665,4475,
2005-02-02_09:36,6043.11,6043.11,6043.11,6043.11,24513,544,3567,
2005-02-02_09:37,6044.62,6044.62,6044.62,6044.62,19981,462,3101,
2005-02-02_09:38,6050.55,6050.55,6050.55,6050.55,24883,528,3468,
2005-02-02_09:39,6043.39,6043.39,6043.39,6043.39,20303,485,3342,
2005-02-02_09:40,6045.89,6045.89,6045.89,6045.89,18214,459,3224,
2005-02-02_09:41,6045.39,6045.39,6045.39,6045.39,18136,432,3062,
2005-02-02_09:42,6039.64,6039.64,6039.64,6039.64,17319,358,2954,
2005-02-02_09:43,6038.91,6038.91,6038.91,6038.91,17902,429,2720,
2005-02-02_09:44,6045.67,6045.67,6045.67,6045.67,17493,354,2648,
2005-02-02_09:45,6044.89,6044.89,6044.89,6044.89,14983,306,2446,
2005-02-02_09:46,6039.91,6039.91,6039.91,6039.91,18809,386,2629,
2005-02-02_09:47,6041.45,6041.45,6041.45,6041.45,20444,461,2918,
2005-02-02_09:48,6037.37,6037.37,6037.37,6037.37,17871,437,2495,
2005-02-02_09:49,6041.61,6041.61,6041.61,6041.61,14619,390,2506,
2005-02-02_09:50,6036.09,6036.09,6036.09,6036.09,14790,357,2562,
2005-02-02_09:51,6046.00,6046.00,6046.00,6046.00,16578,463,2835,
2005-02-02_09:52,6045.33,6045.33,6045.33,6045.33,14207,326,2399,
2005-02-02_09:53,6050.58,6050.58,6050.58,6050.58,18935,419,2567,
2005-02-02_09:54,6052.57,6052.57,6052.57,6052.57,17334,430,2499,
2005-02-02_09:55,6061.25,6061.25,6061.25,6061.25,15534,383,2490,
2005-02-02_09:56,6058.86,6058.86,6058.86,6058.86,17042,415,2486,
2005-02-02_09:57,6058.93,6058.93,6058.93,6058.93,15490,343,2427,
2005-02-02_09:58,6054.63,6054.63,6054.63,6054.63,18969,528,2938,
2005-02-02_09:59,6055.29,6055.29,6055.29,6055.29,14663,286,2181,
2005-02-02_10:00,6059.16,6059.16,6059.16,6059.16,13424,344,2274,
2005-02-02_10:01,6062.00,6062.00,6062.00,6062.00,13620,331,2283,
2005-02-02_10:02,6058.09,6058.09,6058.09,6058.09,12492,320,2153,
2005-02-02_10:03,6054.49,6054.49,6054.49,6054.49,12900,282,2054,
2005-02-02_10:04,6051.55,6051.55,6051.55,6051.55,13114,321,2152,
2005-02-02_10:05,6051.60,6051.60,6051.60,6051.60,13138,369,2542,
2005-02-02_10:06,6052.81,6052.81,6052.81,6052.81,13751,306,2152,
2005-02-02_10:07,6056.04,6056.04,6056.04,6056.04,13044,272,2097,
2005-02-02_10:08,6055.63,6055.63,6055.63,6055.63,12265,313,1978,
2005-02-02_10:09,6050.96,6050.96,6050.96,6050.96,10900,233,1943,
2005-02-02_10:10,6055.22,6055.22,6055.22,6055.22,11736,287,2116,
2005-02-02_10:11,6055.88,6055.88,6055.88,6055.88,11542,315,2065,
2005-02-02_10:12,6049.98,6049.98,6049.98,6049.98,13347,305,2225,
2005-02-02_10:13,6056.55,6056.55,6056.55,6056.55,11228,286,1740,
2005-02-02_10:14,6052.42,6052.42,6052.42,6052.42,12089,270,2038,
2005-02-02_10:15,6050.67,6050.67,6050.67,6050.67,12918,296,2063,
2005-02-02_10:16,6049.43,6049.43,6049.43,6049.43,14280,297,1979,
2005-02-02_10:17,6048.83,6048.83,6048.83,6048.83,12118,251,1808,
2005-02-02_10:18,6050.29,6050.29,6050.29,6050.29,10547,218,1709,
2005-02-02_10:19,6047.58,6047.58,6047.58,6047.58,12290,275,1709,
2005-02-02_10:20,6046.06,6046.06,6046.06,6046.06,10112,237,1661,
2005-02-02_10:21,6049.44,6049.44,6049.44,6049.44,9908,208,1667,
2005-02-02_10:22,6048.06,6048.06,6048.06,6048.06,9592,188,1543,
2005-02-02_10:23,6047.61,6047.61,6047.61,6047.61,10660,207,1711,
2005-02-02_10:24,6045.86,6045.86,6045.86,6045.86,11709,259,1572,
2005-02-02_10:25,6046.68,6046.68,6046.68,6046.68,9577,193,1536,
2005-02-02_10:26,6043.35,6043.35,6043.35,6043.35,8548,177,1502,
2005-02-02_10:27,6046.83,6046.83,6046.83,6046.83,9715,208,1428,
2005-02-02_10:28,6046.97,6046.97,6046.97,6046.97,8834,170,1392,
2005-02-02_10:29,6043.91,6043.91,6043.91,6043.91,10804,236,1715,
2005-02-02_10:30,6050.32,6050.32,6050.32,6050.32,8889,165,1335,
2005-02-02_10:31,6048.32,6048.32,6048.32,6048.32,9931,224,1661,
2005-02-02_10:32,6044.88,6044.88,6044.88,6044.88,7566,158,1353,
2005-02-02_10:33,6044.28,6044.28,6044.28,6044.28,8817,169,1317,
2005-02-02_10:34,6041.26,6041.26,6041.26,6041.26,9367,186,1493,
2005-02-02_10:35,6045.46,6045.46,6045.46,6045.46,8832,202,1406,
2005-02-02_10:36,6044.11,6044.11,6044.11,6044.11,8936,205,1589,
2005-02-02_10:37,6044.80,6044.80,6044.80,6044.80,9599,209,1547,
2005-02-02_10:38,6049.88,6049.88,6049.88,6049.88,8773,190,1371,
2005-02-02_10:39,6043.59,6043.59,6043.59,6043.59,8792,183,1376,
2005-02-02_10:40,6044.06,6044.06,6044.06,6044.06,8268,149,1207,
2005-02-02_10:41,6046.05,6046.05,6046.05,6046.05,8638,182,1375,
2005-02-02_10:42,6045.51,6045.51,6045.51,6045.51,9032,199,1411,
2005-02-02_10:43,6049.98,6049.98,6049.98,6049.98,10165,201,1392,
2005-02-02_10:44,6040.29,6040.29,6040.29,6040.29,10348,218,1524,
2005-02-02_10:45,6052.47,6052.47,6052.47,6052.47,12839,282,1901,
2005-02-02_10:46,6051.58,6051.58,6051.58,6051.58,15366,304,2216,
2005-02-02_10:47,6053.90,6053.90,6053.90,6053.90,12195,232,1978,
2005-02-02_10:48,6047.04,6047.04,6047.04,6047.04,10786,227,1899,
2005-02-02_10:49,6057.81,6057.81,6057.81,6057.81,12537,295,1882,
2005-02-02_10:50,6046.49,6046.49,6046.49,6046.49,9754,231,1444,
2005-02-02_10:51,6046.75,6046.75,6046.75,6046.75,13567,323,2024,
2005-02-02_10:52,6059.84,6059.84,6059.84,6059.84,12620,265,1935,
2005-02-02_10:53,6050.70,6050.70,6050.70,6050.70,12070,297,2132,
2005-02-02_10:54,6060.33,6060.33,6060.33,6060.33,10983,308,2013,
2005-02-02_10:55,6051.28,6051.28,6051.28,6051.28,11281,277,1744,
2005-02-02_10:56,6050.35,6050.35,6050.35,6050.35,12088,264,1711,
2005-02-02_10:57,6054.82,6054.82,6054.82,6054.82,11538,271,1703,
2005-02-02_10:58,6051.23,6051.23,6051.23,6051.23,12331,320,1796,
2005-02-02_10:59,6053.25,6053.25,6053.25,6053.25,11744,268,1926,
2005-02-02_11:00,6061.02,6061.02,6061.02,6061.02,12494,321,1978,
2005-02-02_11:01,6055.11,6055.11,6055.11,6055.11,14029,363,2175,
2005-02-02_11:02,6054.72,6054.72,6054.72,6054.72,12238,312,2047,
2005-02-02_11:03,6053.45,6053.45,6053.45,6053.45,9038,239,1698,
2005-02-02_11:04,6064.66,6064.66,6064.66,6064.66,11247,303,2226,
2005-02-02_11:05,6062.08,6062.08,6062.08,6062.08,10836,349,2096,
2005-02-02_11:06,6059.88,6059.88,6059.88,6059.88,12324,370,2122,
2005-02-02_11:07,6059.89,6059.89,6059.89,6059.89,11758,296,2119,
2005-02-02_11:08,6062.76,6062.76,6062.76,6062.76,12885,293,2055,
2005-02-02_11:09,6057.97,6057.97,6057.97,6057.97,11077,332,1986,
2005-02-02_11:10,6056.47,6056.47,6056.47,6056.47,15777,473,2422,
2005-02-02_11:11,6055.87,6055.87,6055.87,6055.87,13861,374,2517,
2005-02-02_11:12,6057.30,6057.30,6057.30,6057.30,11264,280,1954,
2005-02-02_11:13,6051.96,6051.96,6051.96,6051.96,9914,241,1770,
2005-02-02_11:14,6054.61,6054.61,6054.61,6054.61,8145,215,1721,
2005-02-02_11:15,6052.88,6052.88,6052.88,6052.88,10797,239,1669,
2005-02-02_11:16,6055.92,6055.92,6055.92,6055.92,10045,259,1645,
2005-02-02_11:17,6053.82,6053.82,6053.82,6053.82,9071,185,1612,
2005-02-02_11:18,6058.04,6058.04,6058.04,6058.04,9445,246,1650,
2005-02-02_11:19,6052.15,6052.15,6052.15,6052.15,7884,182,1473,
2005-02-02_11:20,6056.40,6056.40,6056.40,6056.40,10946,349,1767,
2005-02-02_11:21,6050.40,6050.40,6050.40,6050.40,10012,269,1661,
2005-02-02_11:22,6047.96,6047.96,6047.96,6047.96,11763,280,1809,
2005-02-02_11:23,6050.87,6050.87,6050.87,6050.87,10832,291,1766,
2005-02-02_11:24,6046.22,6046.22,6046.22,6046.22,15267,407,2353,
2005-02-02_11:25,6045.15,6045.15,6045.15,6045.15,13792,387,2100,
2005-02-02_11:26,6046.25,6046.25,6046.25,6046.25,15746,509,2657,
2005-02-02_11:27,6044.81,6044.81,6044.81,6044.81,18560,464,2602,
2005-02-02_11:28,6043.12,6043.12,6043.12,6043.12,15413,350,2143,
2005-02-02_11:29,6041.72,6041.72,6041.72,6041.72,13555,306,2158,
2005-02-02_11:30,6044.04,6044.04,6044.04,6044.04,14067,331,1922,
2005-02-02_11:31,6041.11,6041.11,6041.11,6041.11,18401,398,2165,
2005-02-02_11:32,6039.29,6039.29,6039.29,6039.29,16329,366,1899,
2005-02-02_11:33,6038.82,6038.82,6038.82,6038.82,11329,228,1712,
2005-02-02_11:34,6039.07,6039.07,6039.07,6039.07,10238,203,1586,
2005-02-02_11:35,6037.26,6037.26,6037.26,6037.26,12387,324,1610,
2005-02-02_11:36,6032.95,6032.95,6032.95,6032.95,10855,286,1689,
2005-02-02_11:37,6032.91,6032.91,6032.91,6032.91,14935,319,1983,
2005-02-02_11:38,6035.29,6035.29,6035.29,6035.29,13948,294,2203,
2005-02-02_11:39,6036.07,6036.07,6036.07,6036.07,11971,267,1846,
2005-02-02_11:40,6034.19,6034.19,6034.19,6034.19,10092,201,1552,
2005-02-02_11:41,6040.03,6040.03,6040.03,6040.03,12426,329,2054,
2005-02-02_11:42,6039.92,6039.92,6039.92,6039.92,12787,322,2030,
2005-02-02_11:43,6035.99,6035.99,6035.99,6035.99,13612,380,1930,
2005-02-02_11:44,6037.43,6037.43,6037.43,6037.43,11469,324,1630,
2005-02-02_11:45,6036.14,6036.14,6036.14,6036.14,9268,247,1567,
2005-02-02_11:46,6034.75,6034.75,6034.75,6034.75,9288,210,1452,
2005-02-02_11:47,6034.37,6034.37,6034.37,6034.37,9416,262,1233,
2005-02-02_11:48,6034.68,6034.68,6034.68,6034.68,9292,216,1472,
2005-02-02_11:49,6030.77,6030.77,6030.77,6030.77,8536,196,1409,
2005-02-02_11:50,6033.43,6033.43,6033.43,6033.43,14190,302,1548,
2005-02-02_11:51,6034.53,6034.53,6034.53,6034.53,12494,301,1796,
2005-02-02_11:52,6030.98,6030.98,6030.98,6030.98,11606,272,1627,
2005-02-02_11:53,6032.13,6032.13,6032.13,6032.13,12216,293,1850,
2005-02-02_11:54,6033.04,6033.04,6033.04,6033.04,11652,288,1923,
2005-02-02_11:55,6023.87,6023.87,6023.87,6023.87,8869,251,1577,
2005-02-02_11:56,6027.84,6027.84,6027.84,6027.84,8477,211,1428,
2005-02-02_11:57,6030.61,6030.61,6030.61,6030.61,9450,223,1409,
2005-02-02_11:58,6026.90,6026.90,6026.90,6026.90,8314,189,1522,
2005-02-02_11:59,6024.97,6024.97,6024.97,6024.97,11064,227,1503,
2005-02-02_12:00,6032.65,6032.65,6032.65,6032.65,9052,244,1448,
2005-02-02_12:01,6032.99,6032.99,6032.99,6032.99,9084,219,1591,
2005-02-02_12:02,6033.49,6033.49,6033.49,6033.49,9326,275,1612,
2005-02-02_12:03,6035.97,6035.97,6035.97,6035.97,8092,164,1296,
2005-02-02_12:04,6029.51,6029.51,6029.51,6029.51,8627,195,1509,
2005-02-02_12:05,6032.64,6032.64,6032.64,6032.64,10993,280,1608,
2005-02-02_12:06,6037.88,6037.88,6037.88,6037.88,9106,223,1419,
2005-02-02_12:07,6031.11,6031.11,6031.11,6031.11,7257,194,1393,
2005-02-02_12:08,6033.26,6033.26,6033.26,6033.26,8830,193,1336,
2005-02-02_12:09,6034.26,6034.26,6034.26,6034.26,8163,169,1395,
2005-02-02_12:10,6030.79,6030.79,6030.79,6030.79,6912,172,1335,
2005-02-02_12:11,6030.67,6030.67,6030.67,6030.67,7900,171,1211,
2005-02-02_12:12,6026.16,6026.16,6026.16,6026.16,6282,180,1268,
2005-02-02_12:13,6026.87,6026.87,6026.87,6026.87,8027,202,1308,
2005-02-02_12:14,6022.89,6022.89,6022.89,6022.89,10101,311,1563,
2005-02-02_12:15,6027.11,6027.11,6027.11,6027.11,8248,190,1480,
2005-02-02_12:16,6026.10,6026.10,6026.10,6026.10,10083,259,1519,
2005-02-02_12:17,6019.04,6019.04,6019.04,6019.04,8998,207,1492,
2005-02-02_12:18,6024.47,6024.47,6024.47,6024.47,8632,198,1540,
2005-02-02_12:19,6022.66,6022.66,6022.66,6022.66,9681,246,1769,
2005-02-02_12:20,6022.13,6022.13,6022.13,6022.13,7813,156,1409,
2005-02-02_12:21,6014.22,6014.22,6014.22,6014.22,7171,182,1388,
2005-02-02_12:22,6019.73,6019.73,6019.73,6019.73,7660,165,1277,
2005-02-02_12:23,6013.59,6013.59,6013.59,6013.59,10140,244,1755,
2005-02-02_12:24,6018.94,6018.94,6018.94,6018.94,8474,167,1545,
2005-02-02_12:25,6021.33,6021.33,6021.33,6021.33,8857,190,1557,
2005-02-02_12:26,6020.29,6020.29,6020.29,6020.29,6638,165,1363,
2005-02-02_12:27,6015.96,6015.96,6015.96,6015.96,8653,181,1457,
2005-02-02_12:28,6021.12,6021.12,6021.12,6021.12,8918,204,1332,
2005-02-02_12:29,6021.63,6021.63,6021.63,6021.63,7215,183,1329,
2005-02-02_12:30,6021.75,6021.75,6021.75,6021.75,7991,185,1356,
2005-02-02_12:31,6014.74,6014.74,6014.74,6014.74,6924,165,1300,
2005-02-02_12:32,6015.82,6015.82,6015.82,6015.82,7729,176,1383,
2005-02-02_12:33,6021.94,6021.94,6021.94,6021.94,7856,191,1447,
2005-02-02_12:34,6018.80,6018.80,6018.80,6018.80,6986,163,1338,
2005-02-02_12:35,6020.78,6020.78,6020.78,6020.78,8669,198,1487,
2005-02-02_12:36,6019.66,6019.66,6019.66,6019.66,7784,175,1361,
2005-02-02_12:37,6027.98,6027.98,6027.98,6027.98,9250,221,1535,
2005-02-02_12:38,6022.36,6022.36,6022.36,6022.36,9310,214,1585,
2005-02-02_12:39,6016.73,6016.73,6016.73,6016.73,8587,210,1523,
2005-02-02_12:40,6020.48,6020.48,6020.48,6020.48,11809,289,1617,
2005-02-02_12:41,6021.45,6021.45,6021.45,6021.45,9762,212,1427,
2005-02-02_12:42,6020.61,6020.61,6020.61,6020.61,8354,173,1415,
2005-02-02_12:43,6020.11,6020.11,6020.11,6020.11,7944,197,1436,
2005-02-02_12:44,6019.48,6019.48,6019.48,6019.48,6771,159,1256,
2005-02-02_12:45,6021.75,6021.75,6021.75,6021.75,6846,154,1295,
2005-02-02_12:46,6024.26,6024.26,6024.26,6024.26,7383,166,1309,
2005-02-02_12:47,6017.11,6017.11,6017.11,6017.11,7905,168,1297,
2005-02-02_12:48,6025.18,6025.18,6025.18,6025.18,9873,230,1676,
2005-02-02_12:49,6021.58,6021.58,6021.58,6021.58,9405,246,1750,
2005-02-02_12:50,6024.86,6024.86,6024.86,6024.86,7050,176,1282,
2005-02-02_12:51,6025.11,6025.11,6025.11,6025.11,11432,286,1937,
2005-02-02_12:52,6024.81,6024.81,6024.81,6024.81,9949,268,1465,
2005-02-02_12:53,6026.27,6026.27,6026.27,6026.27,22690,716,3341,
2005-02-02_12:54,6028.11,6028.11,6028.11,6028.11,14510,421,2651,
2005-02-02_12:55,6030.94,6030.94,6030.94,6030.94,13033,353,2275,
2005-02-02_12:56,6033.66,6033.66,6033.66,6033.66,11716,284,2015,
2005-02-02_12:57,6031.91,6031.91,6031.91,6031.91,12269,316,1894,
2005-02-02_12:58,6031.91,6031.91,6031.91,6031.91,15345,398,2309,
2005-02-02_12:59,6033.61,6033.61,6033.61,6033.61,10128,262,1906,
2005-02-02_13:00,6033.74,6033.74,6033.74,6033.74,10279,233,1693,
2005-02-02_13:01,6035.35,6035.35,6035.35,6035.35,9150,203,1721,
2005-02-02_13:02,6030.05,6030.05,6030.05,6030.05,11519,283,1882,
2005-02-02_13:03,6028.26,6028.26,6028.26,6028.26,9639,245,1735,
2005-02-02_13:04,6029.09,6029.09,6029.09,6029.09,10357,283,1921,
2005-02-02_13:05,6032.68,6032.68,6032.68,6032.68,16108,371,2367,
2005-02-02_13:06,6030.75,6030.75,6030.75,6030.75,9923,265,1631,
2005-02-02_13:07,6027.82,6027.82,6027.82,6027.82,9404,207,1761,
2005-02-02_13:08,6027.74,6027.74,6027.74,6027.74,9826,233,1876,
2005-02-02_13:09,6029.71,6029.71,6029.71,6029.71,10077,260,1774,
2005-02-02_13:10,6029.99,6029.99,6029.99,6029.99,11258,271,1758,
2005-02-02_13:11,6030.74,6030.74,6030.74,6030.74,10771,269,1880,
2005-02-02_13:12,6026.63,6026.63,6026.63,6026.63,10154,273,1830,
2005-02-02_13:13,6025.42,6025.42,6025.42,6025.42,8326,200,1730,
2005-02-02_13:14,6025.19,6025.19,6025.19,6025.19,10019,256,1952,
2005-02-02_13:15,6023.19,6023.19,6023.19,6023.19,11826,271,2174,
2005-02-02_13:16,6025.30,6025.30,6025.30,6025.30,10622,242,1888,
2005-02-02_13:17,6023.51,6023.51,6023.51,6023.51,14086,334,2222,
2005-02-02_13:18,6024.69,6024.69,6024.69,6024.69,13138,276,2413,
2005-02-02_13:19,6020.27,6020.27,6020.27,6020.27,15586,363,2487,
2005-02-02_13:20,6020.64,6020.64,6020.64,6020.64,17833,385,2722,
2005-02-02_13:21,6021.58,6021.58,6021.58,6021.58,17763,432,3128,
2005-02-02_13:22,6011.95,6011.95,6011.95,6011.95,21315,531,3357,
2005-02-02_13:23,6018.66,6018.66,6018.66,6018.66,18821,375,3204,
2005-02-02_13:24,6020.26,6020.26,6020.26,6020.26,23154,475,4195,
2005-02-02_13:25,6010.76,6010.76,6010.76,6010.76,19198,390,3714,
2005-02-02_13:26,6010.76,6010.76,6010.76,6010.76,0,0,0,
2005-02-02_13:27,6010.76,6010.76,6010.76,6010.76,0,0,0,
2005-02-02_13:28,6010.76,6010.76,6010.76,6010.76,0,0,0,
2005-02-02_13:29,6010.76,6010.76,6010.76,6010.76,0,0,0,
2005-02-02_13:30,6018.69,6018.69,6018.69,6018.69,188289,4367,30453,
2005-02-03_09:01,6028.94,6028.94,6028.94,6028.94,85442,1735,11961,
2005-02-03_09:02,6033.37,6033.37,6033.37,6033.37,24844,593,3591,
2005-02-03_09:03,6026.51,6026.51,6026.51,6026.51,26087,594,3828,
2005-02-03_09:04,6034.04,6034.04,6034.04,6034.04,25586,523,3649,
2005-02-03_09:05,6030.63,6030.63,6030.63,6030.63,21105,436,3376,
2005-02-03_09:06,6033.06,6033.06,6033.06,6033.06,26778,581,3850,
2005-02-03_09:07,6028.74,6028.74,6028.74,6028.74,31107,615,4010,
2005-02-03_09:08,6032.21,6032.21,6032.21,6032.21,32423,650,4222,
2005-02-03_09:09,6033.77,6033.77,6033.77,6033.77,35796,886,4338,
2005-02-03_09:10,6032.30,6032.30,6032.30,6032.30,28471,572,3855,
2005-02-03_09:11,6030.44,6030.44,6030.44,6030.44,21550,470,3260,
2005-02-03_09:12,6024.11,6024.11,6024.11,6024.11,21104,410,3149,
2005-02-03_09:13,6021.39,6021.39,6021.39,6021.39,19757,359,3039,
2005-02-03_09:14,6023.47,6023.47,6023.47,6023.47,18641,369,3089,
2005-02-03_09:15,6022.49,6022.49,6022.49,6022.49,18825,385,2853,
2005-02-03_09:16,6019.99,6019.99,6019.99,6019.99,19935,436,2931,
2005-02-03_09:17,6019.60,6019.60,6019.60,6019.60,19327,465,3082,
2005-02-03_09:18,6016.60,6016.60,6016.60,6016.60,18383,395,2728,
2005-02-03_09:19,6014.68,6014.68,6014.68,6014.68,15098,315,2264,
2005-02-03_09:20,6015.96,6015.96,6015.96,6015.96,13738,325,2368,
2005-02-03_09:21,6016.38,6016.38,6016.38,6016.38,15360,348,2226,
2005-02-03_09:22,6018.94,6018.94,6018.94,6018.94,14594,334,2343,
2005-02-03_09:23,6018.21,6018.21,6018.21,6018.21,12817,311,2273,
2005-02-03_09:24,6018.98,6018.98,6018.98,6018.98,12961,275,2141,
2005-02-03_09:25,6018.57,6018.57,6018.57,6018.57,11877,274,1989,
2005-02-03_09:26,6017.46,6017.46,6017.46,6017.46,10173,189,1803,
2005-02-03_09:27,6018.34,6018.34,6018.34,6018.34,10289,203,1775,
2005-02-03_09:28,6009.06,6009.06,6009.06,6009.06,11870,269,1828,
2005-02-03_09:29,6013.20,6013.20,6013.20,6013.20,11227,234,1768,
2005-02-03_09:30,6007.04,6007.04,6007.04,6007.04,13351,289,1919,
2005-02-03_09:31,6006.23,6006.23,6006.23,6006.23,11369,281,1766,
2005-02-03_09:32,6009.46,6009.46,6009.46,6009.46,11775,261,1850,
2005-02-03_09:33,6007.71,6007.71,6007.71,6007.71,13436,276,2116,
2005-02-03_09:34,6010.25,6010.25,6010.25,6010.25,13161,239,1788,
2005-02-03_09:35,6011.52,6011.52,6011.52,6011.52,13447,284,1907,
2005-02-03_09:36,6007.09,6007.09,6007.09,6007.09,10619,216,1601,
2005-02-03_09:37,6011.35,6011.35,6011.35,6011.35,10372,243,1716,
2005-02-03_09:38,6012.93,6012.93,6012.93,6012.93,10801,289,1585,
2005-02-03_09:39,6013.56,6013.56,6013.56,6013.56,11410,248,1700,
2005-02-03_09:40,6011.23,6011.23,6011.23,6011.23,11188,221,1757,
2005-02-03_09:41,6010.94,6010.94,6010.94,6010.94,11854,241,1845,
2005-02-03_09:42,6010.58,6010.58,6010.58,6010.58,10527,247,1914,
2005-02-03_09:43,6012.74,6012.74,6012.74,6012.74,9135,211,1667,
2005-02-03_09:44,6014.62,6014.62,6014.62,6014.62,12222,296,1874,
2005-02-03_09:45,6017.31,6017.31,6017.31,6017.31,15006,368,2584,
2005-02-03_09:46,6021.67,6021.67,6021.67,6021.67,10498,230,1959,
2005-02-03_09:47,6019.76,6019.76,6019.76,6019.76,15332,431,2451,
2005-02-03_09:48,6021.03,6021.03,6021.03,6021.03,17230,382,2379,
2005-02-03_09:49,6019.23,6019.23,6019.23,6019.23,14064,323,2236,
2005-02-03_09:50,6020.01,6020.01,6020.01,6020.01,9931,223,1755,
2005-02-03_09:51,6018.73,6018.73,6018.73,6018.73,8637,214,1578,
2005-02-03_09:52,6026.89,6026.89,6026.89,6026.89,8838,209,1612,
2005-02-03_09:53,6022.26,6022.26,6022.26,6022.26,9473,291,1658,
2005-02-03_09:54,6026.15,6026.15,6026.15,6026.15,7462,183,1483,
2005-02-03_09:55,6025.23,6025.23,6025.23,6025.23,7762,178,1399,
2005-02-03_09:56,6023.73,6023.73,6023.73,6023.73,10597,284,1626,
2005-02-03_09:57,6023.53,6023.53,6023.53,6023.53,7251,201,1318,
2005-02-03_09:58,6024.47,6024.47,6024.47,6024.47,9080,245,1434,
2005-02-03_09:59,6020.54,6020.54,6020.54,6020.54,8288,167,1384,
2005-02-03_10:00,6022.51,6022.51,6022.51,6022.51,8984,172,1409,
2005-02-03_10:01,6027.34,6027.34,6027.34,6027.34,8635,201,1472,
2005-02-03_10:02,6024.25,6024.25,6024.25,6024.25,9935,185,1484,
2005-02-03_10:03,6025.38,6025.38,6025.38,6025.38,7798,158,1335,
2005-02-03_10:04,6022.80,6022.80,6022.80,6022.80,8084,216,1426,
2005-02-03_10:05,6023.47,6023.47,6023.47,6023.47,7677,170,1185,
2005-02-03_10:06,6023.27,6023.27,6023.27,6023.27,7602,153,1267,
2005-02-03_10:07,6022.61,6022.61,6022.61,6022.61,6902,142,1210,
2005-02-03_10:08,6019.69,6019.69,6019.69,6019.69,8046,152,1225,
2005-02-03_10:09,6020.27,6020.27,6020.27,6020.27,5685,128,1044,
2005-02-03_10:10,6018.86,6018.86,6018.86,6018.86,7422,140,1244,
2005-02-03_10:11,6019.52,6019.52,6019.52,6019.52,9584,271,1229,
2005-02-03_10:12,6021.21,6021.21,6021.21,6021.21,7974,214,1326,
2005-02-03_10:13,6020.22,6020.22,6020.22,6020.22,8584,271,1305,
2005-02-03_10:14,6013.09,6013.09,6013.09,6013.09,7092,180,1118,
2005-02-03_10:15,6021.47,6021.47,6021.47,6021.47,9371,219,1401,
2005-02-03_10:16,6018.51,6018.51,6018.51,6018.51,7427,151,1232,
2005-02-03_10:17,6018.14,6018.14,6018.14,6018.14,7170,178,1275,
2005-02-03_10:18,6010.04,6010.04,6010.04,6010.04,8045,206,1345,
2005-02-03_10:19,6011.67,6011.67,6011.67,6011.67,6112,147,1185,
2005-02-03_10:20,6017.06,6017.06,6017.06,6017.06,6848,148,1207,
2005-02-03_10:21,6016.24,6016.24,6016.24,6016.24,5436,127,973,
2005-02-03_10:22,6016.69,6016.69,6016.69,6016.69,5713,160,1140,
2005-02-03_10:23,6013.66,6013.66,6013.66,6013.66,5311,143,918,
2005-02-03_10:24,6013.12,6013.12,6013.12,6013.12,6526,123,1017,
2005-02-03_10:25,6011.38,6011.38,6011.38,6011.38,7037,143,1059,
2005-02-03_10:26,6017.94,6017.94,6017.94,6017.94,6887,170,985,
2005-02-03_10:27,6017.48,6017.48,6017.48,6017.48,7558,194,1214,
2005-02-03_10:28,6016.49,6016.49,6016.49,6016.49,9839,173,1066,
2005-02-03_10:29,6015.19,6015.19,6015.19,6015.19,7959,183,1067,
2005-02-03_10:30,6014.44,6014.44,6014.44,6014.44,5853,135,998,
2005-02-03_10:31,6014.72,6014.72,6014.72,6014.72,8253,155,1064,
2005-02-03_10:32,6017.42,6017.42,6017.42,6017.42,8644,257,1220,
2005-02-03_10:33,6019.05,6019.05,6019.05,6019.05,8123,169,1146,
2005-02-03_10:34,6019.13,6019.13,6019.13,6019.13,9251,238,1334,
2005-02-03_10:35,6016.77,6016.77,6016.77,6016.77,8663,190,1488,
2005-02-03_10:36,6015.95,6015.95,6015.95,6015.95,5874,119,1118,
2005-02-03_10:37,6018.02,6018.02,6018.02,6018.02,7310,155,1162,
2005-02-03_10:38,6018.07,6018.07,6018.07,6018.07,8015,177,1184,
2005-02-03_10:39,6019.41,6019.41,6019.41,6019.41,8454,227,1264,
2005-02-03_10:40,6016.31,6016.31,6016.31,6016.31,7290,151,1097,
2005-02-03_10:41,6021.21,6021.21,6021.21,6021.21,6905,133,1291,
2005-02-03_10:42,6021.15,6021.15,6021.15,6021.15,7737,173,1251,
2005-02-03_10:43,6021.57,6021.57,6021.57,6021.57,9411,210,1309,
2005-02-03_10:44,6023.39,6023.39,6023.39,6023.39,8194,164,1206,
2005-02-03_10:45,6022.27,6022.27,6022.27,6022.27,12453,284,1621,
2005-02-03_10:46,6023.65,6023.65,6023.65,6023.65,10946,227,1414,
2005-02-03_10:47,6024.02,6024.02,6024.02,6024.02,9123,219,1413,
2005-02-03_10:48,6032.40,6032.40,6032.40,6032.40,8697,193,1328,
2005-02-03_10:49,6027.69,6027.69,6027.69,6027.69,9316,202,1428,
2005-02-03_10:50,6026.19,6026.19,6026.19,6026.19,9556,230,1374,
2005-02-03_10:51,6026.33,6026.33,6026.33,6026.33,9305,199,1485,
2005-02-03_10:52,6028.75,6028.75,6028.75,6028.75,8441,180,1250,
2005-02-03_10:53,6030.75,6030.75,6030.75,6030.75,7390,171,1137,
2005-02-03_10:54,6027.79,6027.79,6027.79,6027.79,7285,200,1190,
2005-02-03_10:55,6027.73,6027.73,6027.73,6027.73,6448,147,1030,
2005-02-03_10:56,6029.74,6029.74,6029.74,6029.74,7077,139,967,
2005-02-03_10:57,6032.75,6032.75,6032.75,6032.75,7844,173,1089,
2005-02-03_10:58,6029.30,6029.30,6029.30,6029.30,8219,184,1194,
2005-02-03_10:59,6031.01,6031.01,6031.01,6031.01,6123,146,980,
2005-02-03_11:00,6029.94,6029.94,6029.94,6029.94,8119,182,1164,
2005-02-03_11:01,6028.92,6028.92,6028.92,6028.92,7723,171,1254,
2005-02-03_11:02,6028.00,6028.00,6028.00,6028.00,7002,163,1189,
2005-02-03_11:03,6029.38,6029.38,6029.38,6029.38,6886,155,1076,
2005-02-03_11:04,6027.37,6027.37,6027.37,6027.37,5773,157,1025,
2005-02-03_11:05,6025.88,6025.88,6025.88,6025.88,8723,189,1253,
2005-02-03_11:06,6026.40,6026.40,6026.40,6026.40,6045,127,1033,
2005-02-03_11:07,6025.66,6025.66,6025.66,6025.66,7768,146,1118,
2005-02-03_11:08,6025.11,6025.11,6025.11,6025.11,7024,150,998,
2005-02-03_11:09,6024.61,6024.61,6024.61,6024.61,6526,129,963,
2005-02-03_11:10,6026.43,6026.43,6026.43,6026.43,7388,131,965,
2005-02-03_11:11,6026.63,6026.63,6026.63,6026.63,7915,172,1210,
2005-02-03_11:12,6027.57,6027.57,6027.57,6027.57,10781,214,1275,
2005-02-03_11:13,6028.65,6028.65,6028.65,6028.65,9194,178,1144,
2005-02-03_11:14,6035.66,6035.66,6035.66,6035.66,10072,182,1305,
2005-02-03_11:15,6030.52,6030.52,6030.52,6030.52,8153,188,1074,
2005-02-03_11:16,6028.47,6028.47,6028.47,6028.47,9317,183,1256,
2005-02-03_11:17,6032.77,6032.77,6032.77,6032.77,8427,169,1239,
2005-02-03_11:18,6027.93,6027.93,6027.93,6027.93,11743,212,1476,
2005-02-03_11:19,6033.97,6033.97,6033.97,6033.97,9516,175,1355,
2005-02-03_11:20,6028.18,6028.18,6028.18,6028.18,10744,192,1506,
2005-02-03_11:21,6033.21,6033.21,6033.21,6033.21,9893,227,1487,
2005-02-03_11:22,6035.35,6035.35,6035.35,6035.35,12484,260,1470,
2005-02-03_11:23,6035.83,6035.83,6035.83,6035.83,11739,339,1662,
2005-02-03_11:24,6031.84,6031.84,6031.84,6031.84,12563,207,1546,
2005-02-03_11:25,6034.38,6034.38,6034.38,6034.38,10371,196,1332,
2005-02-03_11:26,6029.95,6029.95,6029.95,6029.95,7458,179,1286,
2005-02-03_11:27,6033.81,6033.81,6033.81,6033.81,5969,126,1036,
2005-02-03_11:28,6029.60,6029.60,6029.60,6029.60,8306,158,1120,
2005-02-03_11:29,6034.73,6034.73,6034.73,6034.73,7720,164,1176,
2005-02-03_11:30,6029.26,6029.26,6029.26,6029.26,8266,142,1186,
2005-02-03_11:31,6036.68,6036.68,6036.68,6036.68,7597,160,1186,
2005-02-03_11:32,6027.89,6027.89,6027.89,6027.89,6082,118,1102,
2005-02-03_11:33,6028.54,6028.54,6028.54,6028.54,8205,189,1146,
2005-02-03_11:34,6029.43,6029.43,6029.43,6029.43,8370,170,1195,
2005-02-03_11:35,6031.72,6031.72,6031.72,6031.72,11489,286,1737,
2005-02-03_11:36,6032.63,6032.63,6032.63,6032.63,10455,268,1675,
2005-02-03_11:37,6031.01,6031.01,6031.01,6031.01,8987,208,1411,
2005-02-03_11:38,6036.46,6036.46,6036.46,6036.46,7644,170,1196,
2005-02-03_11:39,6037.21,6037.21,6037.21,6037.21,9478,202,1384,
2005-02-03_11:40,6040.47,6040.47,6040.47,6040.47,9330,206,1427,
2005-02-03_11:41,6037.56,6037.56,6037.56,6037.56,9214,211,1403,
2005-02-03_11:42,6037.28,6037.28,6037.28,6037.28,21073,843,2557,
2005-02-03_11:43,6037.61,6037.61,6037.61,6037.61,14032,440,2063,
2005-02-03_11:44,6041.36,6041.36,6041.36,6041.36,14680,445,2116,
2005-02-03_11:45,6044.43,6044.43,6044.43,6044.43,12829,298,2035,
2005-02-03_11:46,6040.92,6040.92,6040.92,6040.92,12081,267,1957,
2005-02-03_11:47,6042.30,6042.30,6042.30,6042.30,9365,200,1626,
2005-02-03_11:48,6038.44,6038.44,6038.44,6038.44,11547,286,1762,
2005-02-03_11:49,6039.48,6039.48,6039.48,6039.48,11981,273,1667,
2005-02-03_11:50,6037.73,6037.73,6037.73,6037.73,11988,292,1666,
2005-02-03_11:51,6040.34,6040.34,6040.34,6040.34,9917,234,1585,
2005-02-03_11:52,6042.76,6042.76,6042.76,6042.76,8923,217,1433,
2005-02-03_11:53,6041.92,6041.92,6041.92,6041.92,8142,238,1463,
2005-02-03_11:54,6041.34,6041.34,6041.34,6041.34,7405,171,1615,
2005-02-03_11:55,6042.01,6042.01,6042.01,6042.01,6600,142,1283,
2005-02-03_11:56,6042.46,6042.46,6042.46,6042.46,6782,153,1224,
2005-02-03_11:57,6038.87,6038.87,6038.87,6038.87,7411,204,1294,
2005-02-03_11:58,6041.15,6041.15,6041.15,6041.15,7519,153,1203,
2005-02-03_11:59,6039.19,6039.19,6039.19,6039.19,7593,182,1190,
2005-02-03_12:00,6040.01,6040.01,6040.01,6040.01,8740,245,1240,
2005-02-03_12:01,6040.35,6040.35,6040.35,6040.35,8494,171,1209,
2005-02-03_12:02,6035.53,6035.53,6035.53,6035.53,8223,160,1261,
2005-02-03_12:03,6036.19,6036.19,6036.19,6036.19,7752,150,1262,
2005-02-03_12:04,6037.81,6037.81,6037.81,6037.81,7874,165,1222,
2005-02-03_12:05,6034.54,6034.54,6034.54,6034.54,10285,185,1464,
2005-02-03_12:06,6035.84,6035.84,6035.84,6035.84,9214,177,1259,
2005-02-03_12:07,6035.18,6035.18,6035.18,6035.18,7886,138,1148,
2005-02-03_12:08,6033.36,6033.36,6033.36,6033.36,7964,148,1223,
2005-02-03_12:09,6034.79,6034.79,6034.79,6034.79,10105,272,1392,
2005-02-03_12:10,6037.66,6037.66,6037.66,6037.66,7270,182,1266,
2005-02-03_12:11,6031.79,6031.79,6031.79,6031.79,9372,197,1259,
2005-02-03_12:12,6032.66,6032.66,6032.66,6032.66,8523,170,1247,
2005-02-03_12:13,6029.31,6029.31,6029.31,6029.31,8694,174,1311,
2005-02-03_12:14,6030.50,6030.50,6030.50,6030.50,7772,165,1370,
2005-02-03_12:15,6031.22,6031.22,6031.22,6031.22,6368,135,1174,
2005-02-03_12:16,6034.10,6034.10,6034.10,6034.10,6782,137,1153,
2005-02-03_12:17,6030.65,6030.65,6030.65,6030.65,6780,164,1275,
2005-02-03_12:18,6029.21,6029.21,6029.21,6029.21,6837,193,1123,
2005-02-03_12:19,6031.06,6031.06,6031.06,6031.06,8256,190,1261,
2005-02-03_12:20,6030.53,6030.53,6030.53,6030.53,8793,198,1260,
2005-02-03_12:21,6033.80,6033.80,6033.80,6033.80,7073,165,1234,
2005-02-03_12:22,6034.06,6034.06,6034.06,6034.06,7531,132,1190,
2005-02-03_12:23,6029.33,6029.33,6029.33,6029.33,7215,170,1306,
2005-02-03_12:24,6034.44,6034.44,6034.44,6034.44,8199,162,1330,
2005-02-03_12:25,6031.12,6031.12,6031.12,6031.12,6407,148,1241,
2005-02-03_12:26,6034.10,6034.10,6034.10,6034.10,8178,211,1458,
2005-02-03_12:27,6030.83,6030.83,6030.83,6030.83,9513,284,1641,
2005-02-03_12:28,6030.72,6030.72,6030.72,6030.72,5433,118,1144,
2005-02-03_12:29,6034.15,6034.15,6034.15,6034.15,6298,153,1233,
2005-02-03_12:30,6032.04,6032.04,6032.04,6032.04,7436,165,1266,
2005-02-03_12:31,6031.60,6031.60,6031.60,6031.60,10671,224,1386,
2005-02-03_12:32,6033.63,6033.63,6033.63,6033.63,7935,164,1413,
2005-02-03_12:33,6032.14,6032.14,6032.14,6032.14,5677,128,1122,
2005-02-03_12:34,6033.04,6033.04,6033.04,6033.04,8901,247,1498,
2005-02-03_12:35,6031.83,6031.83,6031.83,6031.83,6929,153,1308,
2005-02-03_12:36,6032.76,6032.76,6032.76,6032.76,6545,148,1184,
2005-02-03_12:37,6033.53,6033.53,6033.53,6033.53,7801,158,1308,
2005-02-03_12:38,6034.19,6034.19,6034.19,6034.19,5632,103,1145,
2005-02-03_12:39,6033.58,6033.58,6033.58,6033.58,6469,139,1231,
2005-02-03_12:40,6032.19,6032.19,6032.19,6032.19,9569,238,1574,
2005-02-03_12:41,6034.92,6034.92,6034.92,6034.92,6172,123,1168,
2005-02-03_12:42,6032.46,6032.46,6032.46,6032.46,12512,400,1368,
2005-02-03_12:43,6032.38,6032.38,6032.38,6032.38,8215,237,1385,
2005-02-03_12:44,6029.62,6029.62,6029.62,6029.62,7443,163,1292,
2005-02-03_12:45,6024.10,6024.10,6024.10,6024.10,11163,250,1352,
2005-02-03_12:46,6029.90,6029.90,6029.90,6029.90,12648,322,1893,
2005-02-03_12:47,6024.13,6024.13,6024.13,6024.13,21627,756,3230,
2005-02-03_12:48,6025.61,6025.61,6025.61,6025.61,15986,379,2005,
2005-02-03_12:49,6020.78,6020.78,6020.78,6020.78,10206,237,1831,
2005-02-03_12:50,6023.01,6023.01,6023.01,6023.01,10792,282,1690,
2005-02-03_12:51,6022.12,6022.12,6022.12,6022.12,11271,250,1614,
2005-02-03_12:52,6021.78,6021.78,6021.78,6021.78,10327,259,1832,
2005-02-03_12:53,6024.04,6024.04,6024.04,6024.04,8232,200,1571,
2005-02-03_12:54,6026.46,6026.46,6026.46,6026.46,8353,208,1563,
2005-02-03_12:55,6027.00,6027.00,6027.00,6027.00,7236,183,1429,
2005-02-03_12:56,6028.70,6028.70,6028.70,6028.70,7784,194,1487,
2005-02-03_12:57,6026.43,6026.43,6026.43,6026.43,9394,224,1561,
2005-02-03_12:58,6024.46,6024.46,6024.46,6024.46,9697,213,1564,
2005-02-03_12:59,6028.35,6028.35,6028.35,6028.35,10542,288,1720,
2005-02-03_13:00,6026.13,6026.13,6026.13,6026.13,11227,287,1759,
2005-02-03_13:01,6027.53,6027.53,6027.53,6027.53,10548,202,1645,
2005-02-03_13:02,6029.29,6029.29,6029.29,6029.29,9562,228,1642,
2005-02-03_13:03,6027.32,6027.32,6027.32,6027.32,9539,225,1450,
2005-02-03_13:04,6027.95,6027.95,6027.95,6027.95,9285,245,1821,
2005-02-03_13:05,6025.79,6025.79,6025.79,6025.79,12091,302,2108,
2005-02-03_13:06,6029.00,6029.00,6029.00,6029.00,11396,322,1921,
2005-02-03_13:07,6029.29,6029.29,6029.29,6029.29,13124,345,2271,
2005-02-03_13:08,6037.52,6037.52,6037.52,6037.52,15536,453,2832,
2005-02-03_13:09,6030.50,6030.50,6030.50,6030.50,22468,676,3776,
2005-02-03_13:10,6033.10,6033.10,6033.10,6033.10,18502,472,2877,
2005-02-03_13:11,6031.24,6031.24,6031.24,6031.24,19641,513,2860,
2005-02-03_13:12,6035.63,6035.63,6035.63,6035.63,15194,338,2496,
2005-02-03_13:13,6022.30,6022.30,6022.30,6022.30,16249,403,2639,
2005-02-03_13:14,6025.26,6025.26,6025.26,6025.26,14569,329,2509,
2005-02-03_13:15,6028.33,6028.33,6028.33,6028.33,14565,342,2620,
2005-02-03_13:16,6026.02,6026.02,6026.02,6026.02,15246,330,2720,
2005-02-03_13:17,6024.68,6024.68,6024.68,6024.68,16352,397,2637,
2005-02-03_13:18,6026.21,6026.21,6026.21,6026.21,18976,415,3051,
2005-02-03_13:19,6029.51,6029.51,6029.51,6029.51,17488,379,3073,
2005-02-03_13:20,6026.73,6026.73,6026.73,6026.73,16172,404,2988,
2005-02-03_13:21,6031.23,6031.23,6031.23,6031.23,18975,415,3385,
2005-02-03_13:22,6027.91,6027.91,6027.91,6027.91,20925,524,3494,
2005-02-03_13:23,6025.00,6025.00,6025.00,6025.00,22385,474,3980,
2005-02-03_13:24,6027.86,6027.86,6027.86,6027.86,24725,524,4342,
2005-02-03_13:25,6029.51,6029.51,6029.51,6029.51,28168,592,4909,
2005-02-03_13:26,6029.51,6029.51,6029.51,6029.51,0,0,0,
2005-02-03_13:27,6029.51,6029.51,6029.51,6029.51,0,0,0,
2005-02-03_13:28,6029.51,6029.51,6029.51,6029.51,0,0,0,
2005-02-03_13:29,6029.51,6029.51,6029.51,6029.51,0,0,0,
2005-02-03_13:30,6034.60,6034.60,6034.60,6034.60,244144,5826,37853,
2005-02-14_09:01,6130.32,6130.32,6130.32,6130.32,187829,4272,25611,
2005-02-14_09:02,6142.00,6142.00,6142.00,6142.00,59690,1700,7863,
2005-02-14_09:03,6148.95,6148.95,6148.95,6148.95,43153,1131,6390,
2005-02-14_09:04,6143.66,6143.66,6143.66,6143.66,52334,1401,6463,
2005-02-14_09:05,6143.12,6143.12,6143.12,6143.12,43519,1225,6018,
2005-02-14_09:06,6140.74,6140.74,6140.74,6140.74,41074,1073,5821,
2005-02-14_09:07,6133.13,6133.13,6133.13,6133.13,34360,750,4962,
2005-02-14_09:08,6138.82,6138.82,6138.82,6138.82,34413,790,4969,
2005-02-14_09:09,6133.92,6133.92,6133.92,6133.92,38040,941,5344,
2005-02-14_09:10,6143.56,6143.56,6143.56,6143.56,41707,999,5409,
2005-02-14_09:11,6143.76,6143.76,6143.76,6143.76,42930,1195,5559,
2005-02-14_09:12,6144.74,6144.74,6144.74,6144.74,33742,915,5051,
2005-02-14_09:13,6132.98,6132.98,6132.98,6132.98,28782,790,4240,
2005-02-14_09:14,6130.21,6130.21,6130.21,6130.21,29245,830,3781,
2005-02-14_09:15,6126.94,6126.94,6126.94,6126.94,28649,711,4042,
2005-02-14_09:16,6125.95,6125.95,6125.95,6125.95,28677,717,3806,
2005-02-14_09:17,6125.19,6125.19,6125.19,6125.19,22148,507,3618,
2005-02-14_09:18,6122.09,6122.09,6122.09,6122.09,25499,655,3721,
2005-02-14_09:19,6122.16,6122.16,6122.16,6122.16,24412,586,3537,
2005-02-14_09:20,6120.26,6120.26,6120.26,6120.26,22619,568,3388,
2005-02-14_09:21,6119.58,6119.58,6119.58,6119.58,21516,512,3174,
2005-02-14_09:22,6118.38,6118.38,6118.38,6118.38,17293,426,2713,
2005-02-14_09:23,6121.19,6121.19,6121.19,6121.19,21954,533,3118,
2005-02-14_09:24,6118.89,6118.89,6118.89,6118.89,21341,601,2803,
2005-02-14_09:25,6121.65,6121.65,6121.65,6121.65,18690,513,3034,
2005-02-14_09:26,6126.62,6126.62,6126.62,6126.62,24780,688,3153,
2005-02-14_09:27,6120.18,6120.18,6120.18,6120.18,17069,359,2518,
2005-02-14_09:28,6122.19,6122.19,6122.19,6122.19,17552,467,2468,
2005-02-14_09:29,6128.20,6128.20,6128.20,6128.20,18939,440,3097,
2005-02-14_09:30,6128.72,6128.72,6128.72,6128.72,20543,475,3063,
2005-02-14_09:31,6131.83,6131.83,6131.83,6131.83,19429,499,3121,
2005-02-14_09:32,6129.55,6129.55,6129.55,6129.55,18887,464,3027,
2005-02-14_09:33,6131.11,6131.11,6131.11,6131.11,15556,379,2764,
2005-02-14_09:34,6124.01,6124.01,6124.01,6124.01,14626,343,2247,
2005-02-14_09:35,6129.53,6129.53,6129.53,6129.53,16404,377,2692,
2005-02-14_09:36,6129.89,6129.89,6129.89,6129.89,16344,377,2610,
2005-02-14_09:37,6126.09,6126.09,6126.09,6126.09,16064,387,2751,
2005-02-14_09:38,6133.14,6133.14,6133.14,6133.14,17830,481,2997,
2005-02-14_09:39,6130.27,6130.27,6130.27,6130.27,19104,532,3096,
2005-02-14_09:40,6132.32,6132.32,6132.32,6132.32,15543,378,2940,
2005-02-14_09:41,6130.92,6130.92,6130.92,6130.92,16061,367,2831,
2005-02-14_09:42,6125.99,6125.99,6125.99,6125.99,18392,390,2713,
2005-02-14_09:43,6123.20,6123.20,6123.20,6123.20,19255,499,2705,
2005-02-14_09:44,6125.12,6125.12,6125.12,6125.12,20786,514,2823,
2005-02-14_09:45,6118.28,6118.28,6118.28,6118.28,16861,468,2347,
2005-02-14_09:46,6118.07,6118.07,6118.07,6118.07,19026,483,2941,
2005-02-14_09:47,6113.12,6113.12,6113.12,6113.12,19547,408,2918,
2005-02-14_09:48,6110.57,6110.57,6110.57,6110.57,22386,557,3391,
2005-02-14_09:49,6109.73,6109.73,6109.73,6109.73,22373,498,3585,
2005-02-14_09:50,6109.24,6109.24,6109.24,6109.24,21763,488,3391,
2005-02-14_09:51,6109.99,6109.99,6109.99,6109.99,19607,450,3261,
2005-02-14_09:52,6106.64,6106.64,6106.64,6106.64,18078,390,2752,
2005-02-14_09:53,6099.97,6099.97,6099.97,6099.97,13405,283,2294,
2005-02-14_09:54,6108.27,6108.27,6108.27,6108.27,17648,450,2434,
2005-02-14_09:55,6102.98,6102.98,6102.98,6102.98,16769,399,2421,
2005-02-14_09:56,6100.39,6100.39,6100.39,6100.39,14054,271,2067,
2005-02-14_09:57,6110.40,6110.40,6110.40,6110.40,15502,398,2245,
2005-02-14_09:58,6111.99,6111.99,6111.99,6111.99,16036,390,2460,
2005-02-14_09:59,6115.83,6115.83,6115.83,6115.83,15634,382,2124,
2005-02-14_10:00,6116.66,6116.66,6116.66,6116.66,14153,317,2047,
2005-02-14_10:01,6112.16,6112.16,6112.16,6112.16,13298,265,1950,
2005-02-14_10:02,6114.49,6114.49,6114.49,6114.49,12287,236,1733,
2005-02-14_10:03,6123.51,6123.51,6123.51,6123.51,15492,360,2458,
2005-02-14_10:04,6119.84,6119.84,6119.84,6119.84,20222,474,3252,
2005-02-14_10:05,6114.89,6114.89,6114.89,6114.89,17315,407,2924,
2005-02-14_10:06,6115.25,6115.25,6115.25,6115.25,21106,452,2933,
2005-02-14_10:07,6116.75,6116.75,6116.75,6116.75,17382,402,2543,
2005-02-14_10:08,6117.45,6117.45,6117.45,6117.45,19701,453,2780,
2005-02-14_10:09,6117.89,6117.89,6117.89,6117.89,12777,319,2082,
2005-02-14_10:10,6115.19,6115.19,6115.19,6115.19,10428,223,1662,
2005-02-14_10:11,6113.77,6113.77,6113.77,6113.77,10166,238,1744,
2005-02-14_10:12,6110.50,6110.50,6110.50,6110.50,9131,195,1405,
2005-02-14_10:13,6120.35,6120.35,6120.35,6120.35,12922,286,1912,
2005-02-14_10:14,6118.16,6118.16,6118.16,6118.16,12797,272,1635,
2005-02-14_10:15,6105.81,6105.81,6105.81,6105.81,9845,220,1448,
2005-02-14_10:16,6110.76,6110.76,6110.76,6110.76,9639,195,1307,
2005-02-14_10:17,6109.95,6109.95,6109.95,6109.95,6722,155,1211,
2005-02-14_10:18,6103.15,6103.15,6103.15,6103.15,9301,214,1269,
2005-02-14_10:19,6108.32,6108.32,6108.32,6108.32,9392,194,1363,
2005-02-14_10:20,6109.14,6109.14,6109.14,6109.14,11690,276,1579,
2005-02-14_10:21,6105.20,6105.20,6105.20,6105.20,9339,240,1490,
2005-02-14_10:22,6099.71,6099.71,6099.71,6099.71,9443,211,1390,
2005-02-14_10:23,6097.82,6097.82,6097.82,6097.82,8355,215,1300,
2005-02-14_10:24,6096.99,6096.99,6096.99,6096.99,9803,274,1467,
2005-02-14_10:25,6092.67,6092.67,6092.67,6092.67,10368,254,1600,
2005-02-14_10:26,6095.83,6095.83,6095.83,6095.83,9105,231,1541,
2005-02-14_10:27,6089.44,6089.44,6089.44,6089.44,10369,269,1655,
2005-02-14_10:28,6090.81,6090.81,6090.81,6090.81,9227,202,1493,
2005-02-14_10:29,6092.04,6092.04,6092.04,6092.04,9910,224,1488,
2005-02-14_10:30,6095.33,6095.33,6095.33,6095.33,7841,197,1368,
2005-02-14_10:31,6093.45,6093.45,6093.45,6093.45,10340,212,1508,
2005-02-14_10:32,6094.15,6094.15,6094.15,6094.15,9009,230,1370,
2005-02-14_10:33,6097.63,6097.63,6097.63,6097.63,7418,160,1352,
2005-02-14_10:34,6102.23,6102.23,6102.23,6102.23,12644,298,1585,
2005-02-14_10:35,6098.88,6098.88,6098.88,6098.88,10850,269,1539,
2005-02-14_10:36,6103.12,6103.12,6103.12,6103.12,10507,250,1727,
2005-02-14_10:37,6106.74,6106.74,6106.74,6106.74,9151,177,1459,
2005-02-14_10:38,6113.13,6113.13,6113.13,6113.13,11508,246,1698,
2005-02-14_10:39,6108.93,6108.93,6108.93,6108.93,11272,209,1661,
2005-02-14_10:40,6115.32,6115.32,6115.32,6115.32,10964,282,1719,
2005-02-14_10:41,6113.15,6113.15,6113.15,6113.15,9799,203,1637,
2005-02-14_10:42,6116.55,6116.55,6116.55,6116.55,9422,196,1521,
2005-02-14_10:43,6108.80,6108.80,6108.80,6108.80,9505,193,1477,
2005-02-14_10:44,6116.32,6116.32,6116.32,6116.32,9701,216,1435,
2005-02-14_10:45,6112.84,6112.84,6112.84,6112.84,12369,258,1768,
2005-02-14_10:46,6107.03,6107.03,6107.03,6107.03,11316,189,1621,
2005-02-14_10:47,6113.89,6113.89,6113.89,6113.89,13836,318,2459,
2005-02-14_10:48,6113.48,6113.48,6113.48,6113.48,8928,187,1592,
2005-02-14_10:49,6114.27,6114.27,6114.27,6114.27,10061,225,1592,
2005-02-14_10:50,6118.92,6118.92,6118.92,6118.92,11260,270,2022,
2005-02-14_10:51,6114.08,6114.08,6114.08,6114.08,8608,215,1437,
2005-02-14_10:52,6108.85,6108.85,6108.85,6108.85,9184,207,1548,
2005-02-14_10:53,6117.20,6117.20,6117.20,6117.20,11285,239,1630,
2005-02-14_10:54,6113.37,6113.37,6113.37,6113.37,5993,138,1055,
2005-02-14_10:55,6108.33,6108.33,6108.33,6108.33,11873,270,1719,
2005-02-14_10:56,6108.93,6108.93,6108.93,6108.93,8109,189,1286,
2005-02-14_10:57,6119.46,6119.46,6119.46,6119.46,9089,216,1390,
2005-02-14_10:58,6110.08,6110.08,6110.08,6110.08,6917,163,1216,
2005-02-14_10:59,6115.00,6115.00,6115.00,6115.00,9596,183,1278,
2005-02-14_11:00,6110.28,6110.28,6110.28,6110.28,7790,182,1202,
2005-02-14_11:01,6119.23,6119.23,6119.23,6119.23,8370,207,1357,
2005-02-14_11:02,6113.82,6113.82,6113.82,6113.82,7683,163,1134,
2005-02-14_11:03,6108.31,6108.31,6108.31,6108.31,8986,209,1386,
2005-02-14_11:04,6113.84,6113.84,6113.84,6113.84,6738,144,1080,
2005-02-14_11:05,6104.95,6104.95,6104.95,6104.95,8209,204,1195,
2005-02-14_11:06,6117.94,6117.94,6117.94,6117.94,6872,170,1279,
2005-02-14_11:07,6107.61,6107.61,6107.61,6107.61,7805,143,1131,
2005-02-14_11:08,6117.04,6117.04,6117.04,6117.04,7067,134,1216,
2005-02-14_11:09,6114.67,6114.67,6114.67,6114.67,7532,172,1157,
2005-02-14_11:10,6111.14,6111.14,6111.14,6111.14,7102,177,1256,
2005-02-14_11:11,6119.00,6119.00,6119.00,6119.00,5753,123,1284,
2005-02-14_11:12,6113.62,6113.62,6113.62,6113.62,6597,149,1180,
2005-02-14_11:13,6110.63,6110.63,6110.63,6110.63,5799,142,1174,
2005-02-14_11:14,6105.54,6105.54,6105.54,6105.54,7640,206,1310,
2005-02-14_11:15,6109.03,6109.03,6109.03,6109.03,6951,166,1020,
2005-02-14_11:16,6111.77,6111.77,6111.77,6111.77,7019,185,1024,
2005-02-14_11:17,6109.52,6109.52,6109.52,6109.52,7470,164,1139,
2005-02-14_11:18,6113.71,6113.71,6113.71,6113.71,5198,105,983,
2005-02-14_11:19,6111.28,6111.28,6111.28,6111.28,5409,88,801,
2005-02-14_11:20,6117.25,6117.25,6117.25,6117.25,6357,145,983,
2005-02-14_11:21,6112.03,6112.03,6112.03,6112.03,5644,109,1000,
2005-02-14_11:22,6118.75,6118.75,6118.75,6118.75,4670,104,815,
2005-02-14_11:23,6113.33,6113.33,6113.33,6113.33,6604,142,1037,
2005-02-14_11:24,6109.85,6109.85,6109.85,6109.85,6390,149,1029,
2005-02-14_11:25,6114.76,6114.76,6114.76,6114.76,7225,176,1035,
2005-02-14_11:26,6115.95,6115.95,6115.95,6115.95,6529,155,1065,
2005-02-14_11:27,6107.32,6107.32,6107.32,6107.32,6322,147,1031,
2005-02-14_11:28,6115.69,6115.69,6115.69,6115.69,6868,145,1170,
2005-02-14_11:29,6113.38,6113.38,6113.38,6113.38,7301,160,1256,
2005-02-14_11:30,6116.77,6116.77,6116.77,6116.77,8963,207,1573,
2005-02-14_11:31,6117.34,6117.34,6117.34,6117.34,7316,184,1302,
2005-02-14_11:32,6114.70,6114.70,6114.70,6114.70,7877,182,1283,
2005-02-14_11:33,6116.48,6116.48,6116.48,6116.48,9842,206,1611,
2005-02-14_11:34,6120.64,6120.64,6120.64,6120.64,9165,247,1579,
2005-02-14_11:35,6122.17,6122.17,6122.17,6122.17,9514,248,1599,
2005-02-14_11:36,6123.48,6123.48,6123.48,6123.48,7839,225,1474,
2005-02-14_11:37,6124.85,6124.85,6124.85,6124.85,9104,241,1697,
2005-02-14_11:38,6122.71,6122.71,6122.71,6122.71,10489,247,1714,
2005-02-14_11:39,6120.46,6120.46,6120.46,6120.46,13335,357,2076,
2005-02-14_11:40,6120.31,6120.31,6120.31,6120.31,15025,378,2595,
2005-02-14_11:41,6127.71,6127.71,6127.71,6127.71,21831,464,3221,
2005-02-14_11:42,6119.84,6119.84,6119.84,6119.84,11888,270,2111,
2005-02-14_11:43,6126.72,6126.72,6126.72,6126.72,25780,534,4081,
2005-02-14_11:44,6128.95,6128.95,6128.95,6128.95,20462,431,3182,
2005-02-14_11:45,6129.33,6129.33,6129.33,6129.33,12647,338,2074,
2005-02-14_11:46,6131.77,6131.77,6131.77,6131.77,19731,517,3263,
2005-02-14_11:47,6132.08,6132.08,6132.08,6132.08,18634,513,2695,
2005-02-14_11:48,6126.96,6126.96,6126.96,6126.96,17743,441,2679,
2005-02-14_11:49,6133.48,6133.48,6133.48,6133.48,14361,335,2248,
2005-02-14_11:50,6127.41,6127.41,6127.41,6127.41,14410,300,2216,
2005-02-14_11:51,6127.31,6127.31,6127.31,6127.31,14934,338,2213,
2005-02-14_11:52,6131.45,6131.45,6131.45,6131.45,9944,230,1778,
2005-02-14_11:53,6129.63,6129.63,6129.63,6129.63,11772,256,1822,
2005-02-14_11:54,6122.63,6122.63,6122.63,6122.63,10129,249,1674,
2005-02-14_11:55,6125.44,6125.44,6125.44,6125.44,9198,165,1484,
2005-02-14_11:56,6122.30,6122.30,6122.30,6122.30,10513,249,1594,
2005-02-14_11:57,6121.17,6121.17,6121.17,6121.17,9654,203,1399,
2005-02-14_11:58,6121.99,6121.99,6121.99,6121.99,9466,196,1467,
2005-02-14_11:59,6128.49,6128.49,6128.49,6128.49,7611,169,1361,
2005-02-14_12:00,6124.00,6124.00,6124.00,6124.00,9747,243,1614,
2005-02-14_12:01,6120.53,6120.53,6120.53,6120.53,7822,220,1395,
2005-02-14_12:02,6118.65,6118.65,6118.65,6118.65,6828,173,1131,
2005-02-14_12:03,6122.80,6122.80,6122.80,6122.80,6179,128,1089,
2005-02-14_12:04,6118.42,6118.42,6118.42,6118.42,6757,131,1147,
2005-02-14_12:05,6119.14,6119.14,6119.14,6119.14,7060,177,1432,
2005-02-14_12:06,6126.97,6126.97,6126.97,6126.97,7472,164,1318,
2005-02-14_12:07,6127.67,6127.67,6127.67,6127.67,7588,203,1308,
2005-02-14_12:08,6120.01,6120.01,6120.01,6120.01,7395,211,1397,
2005-02-14_12:09,6123.80,6123.80,6123.80,6123.80,7617,161,1481,
2005-02-14_12:10,6122.77,6122.77,6122.77,6122.77,8033,199,1417,
2005-02-14_12:11,6123.27,6123.27,6123.27,6123.27,8479,210,1316,
2005-02-14_12:12,6130.98,6130.98,6130.98,6130.98,7183,174,1195,
2005-02-14_12:13,6129.28,6129.28,6129.28,6129.28,7478,168,1339,
2005-02-14_12:14,6123.48,6123.48,6123.48,6123.48,7685,194,1282,
2005-02-14_12:15,6125.90,6125.90,6125.90,6125.90,6888,183,1296,
2005-02-14_12:16,6122.82,6122.82,6122.82,6122.82,5797,131,1173,
2005-02-14_12:17,6127.04,6127.04,6127.04,6127.04,4935,107,1083,
2005-02-14_12:18,6119.64,6119.64,6119.64,6119.64,6646,167,1121,
2005-02-14_12:19,6129.21,6129.21,6129.21,6129.21,6811,138,1145,
2005-02-14_12:20,6128.81,6128.81,6128.81,6128.81,7119,182,1246,
2005-02-14_12:21,6126.19,6126.19,6126.19,6126.19,7637,173,1207,
2005-02-14_12:22,6125.27,6125.27,6125.27,6125.27,7782,174,1229,
2005-02-14_12:23,6124.43,6124.43,6124.43,6124.43,7392,180,1274,
2005-02-14_12:24,6121.65,6121.65,6121.65,6121.65,7634,166,1411,
2005-02-14_12:25,6118.12,6118.12,6118.12,6118.12,11408,363,1591,
2005-02-14_12:26,6117.88,6117.88,6117.88,6117.88,16188,632,1578,
2005-02-14_12:27,6118.85,6118.85,6118.85,6118.85,12069,275,1638,
2005-02-14_12:28,6117.04,6117.04,6117.04,6117.04,11123,263,1573,
2005-02-14_12:29,6113.38,6113.38,6113.38,6113.38,8693,211,1407,
2005-02-14_12:30,6114.90,6114.90,6114.90,6114.90,7797,199,1445,
2005-02-14_12:31,6114.39,6114.39,6114.39,6114.39,8023,228,1367,
2005-02-14_12:32,6116.69,6116.69,6116.69,6116.69,10615,253,1482,
2005-02-14_12:33,6116.03,6116.03,6116.03,6116.03,7444,147,1200,
2005-02-14_12:34,6119.58,6119.58,6119.58,6119.58,7985,166,1338,
2005-02-14_12:35,6117.71,6117.71,6117.71,6117.71,8971,214,1543,
2005-02-14_12:36,6116.44,6116.44,6116.44,6116.44,7941,196,1279,
2005-02-14_12:37,6113.64,6113.64,6113.64,6113.64,6574,134,1330,
2005-02-14_12:38,6119.34,6119.34,6119.34,6119.34,5979,124,1193,
2005-02-14_12:39,6117.88,6117.88,6117.88,6117.88,8524,200,1349,
2005-02-14_12:40,6116.40,6116.40,6116.40,6116.40,6321,152,1208,
2005-02-14_12:41,6114.31,6114.31,6114.31,6114.31,7948,187,1308,
2005-02-14_12:42,6119.35,6119.35,6119.35,6119.35,9371,197,1384,
2005-02-14_12:43,6116.26,6116.26,6116.26,6116.26,7054,167,1218,
2005-02-14_12:44,6114.71,6114.71,6114.71,6114.71,6694,168,1259,
2005-02-14_12:45,6115.60,6115.60,6115.60,6115.60,6942,183,1277,
2005-02-14_12:46,6118.16,6118.16,6118.16,6118.16,9237,212,1457,
2005-02-14_12:47,6115.49,6115.49,6115.49,6115.49,7529,160,1259,
2005-02-14_12:48,6108.64,6108.64,6108.64,6108.64,6776,152,1242,
2005-02-14_12:49,6116.70,6116.70,6116.70,6116.70,6799,174,1236,
2005-02-14_12:50,6113.51,6113.51,6113.51,6113.51,7519,170,1100,
2005-02-14_12:51,6116.57,6116.57,6116.57,6116.57,8542,193,1391,
2005-02-14_12:52,6114.63,6114.63,6114.63,6114.63,7849,171,1371,
2005-02-14_12:53,6113.59,6113.59,6113.59,6113.59,6013,123,1098,
2005-02-14_12:54,6108.79,6108.79,6108.79,6108.79,6157,135,1159,
2005-02-14_12:55,6112.79,6112.79,6112.79,6112.79,8775,183,1304,
2005-02-14_12:56,6113.34,6113.34,6113.34,6113.34,6137,170,1199,
2005-02-14_12:57,6115.14,6115.14,6115.14,6115.14,6374,153,1219,
2005-02-14_12:58,6114.02,6114.02,6114.02,6114.02,7599,157,1144,
2005-02-14_12:59,6114.48,6114.48,6114.48,6114.48,8329,173,1378,
2005-02-14_13:00,6112.68,6112.68,6112.68,6112.68,6899,121,1253,
2005-02-14_13:01,6115.88,6115.88,6115.88,6115.88,8554,210,1501,
2005-02-14_13:02,6118.43,6118.43,6118.43,6118.43,8728,229,1548,
2005-02-14_13:03,6118.56,6118.56,6118.56,6118.56,6190,140,1307,
2005-02-14_13:04,6111.55,6111.55,6111.55,6111.55,9897,249,1882,
2005-02-14_13:05,6112.02,6112.02,6112.02,6112.02,8467,203,1548,
2005-02-14_13:06,6115.42,6115.42,6115.42,6115.42,7694,163,1403,
2005-02-14_13:07,6106.25,6106.25,6106.25,6106.25,7478,158,1345,
2005-02-14_13:08,6109.19,6109.19,6109.19,6109.19,8597,195,1513,
2005-02-14_13:09,6105.71,6105.71,6105.71,6105.71,11096,271,1847,
2005-02-14_13:10,6106.72,6106.72,6106.72,6106.72,9698,207,1820,
2005-02-14_13:11,6103.38,6103.38,6103.38,6103.38,12005,280,1908,
2005-02-14_13:12,6104.15,6104.15,6104.15,6104.15,9237,232,1568,
2005-02-14_13:13,6108.03,6108.03,6108.03,6108.03,10155,234,1688,
2005-02-14_13:14,6108.07,6108.07,6108.07,6108.07,10871,266,1739,
2005-02-14_13:15,6102.82,6102.82,6102.82,6102.82,10052,242,1691,
2005-02-14_13:16,6101.28,6101.28,6101.28,6101.28,9973,205,1621,
2005-02-14_13:17,6100.82,6100.82,6100.82,6100.82,10625,245,1780,
2005-02-14_13:18,6106.02,6106.02,6106.02,6106.02,10013,240,1722,
2005-02-14_13:19,6103.91,6103.91,6103.91,6103.91,15505,497,2067,
2005-02-14_13:20,6106.99,6106.99,6106.99,6106.99,14050,351,2319,
2005-02-14_13:21,6106.83,6106.83,6106.83,6106.83,17751,471,2820,
2005-02-14_13:22,6108.46,6108.46,6108.46,6108.46,15605,448,2943,
2005-02-14_13:23,6106.32,6106.32,6106.32,6106.32,15410,387,2364,
2005-02-14_13:24,6108.47,6108.47,6108.47,6108.47,21801,572,3236,
2005-02-14_13:25,6110.54,6110.54,6110.54,6110.54,18959,437,3195,
2005-02-14_13:26,6110.54,6110.54,6110.54,6110.54,0,0,0,
2005-02-14_13:27,6110.54,6110.54,6110.54,6110.54,0,0,0,
2005-02-14_13:28,6110.54,6110.54,6110.54,6110.54,0,0,0,
2005-02-14_13:29,6110.54,6110.54,6110.54,6110.54,0,0,0,
2005-02-14_13:30,6112.40,6112.40,6112.40,6112.40,218387,6386,24934,
2005-02-15_09:01,6121.97,6121.97,6121.97,6121.97,90109,2045,13383,
2005-02-15_09:02,6123.75,6123.75,6123.75,6123.75,22652,464,3445,
2005-02-15_09:03,6119.83,6119.83,6119.83,6119.83,27710,582,4090,
2005-02-15_09:04,6117.52,6117.52,6117.52,6117.52,25798,571,4461,
2005-02-15_09:05,6116.81,6116.81,6116.81,6116.81,27230,615,4650,
2005-02-15_09:06,6117.48,6117.48,6117.48,6117.48,25725,550,4189,
2005-02-15_09:07,6113.87,6113.87,6113.87,6113.87,23479,511,4068,
2005-02-15_09:08,6118.44,6118.44,6118.44,6118.44,24505,567,3997,
2005-02-15_09:09,6114.87,6114.87,6114.87,6114.87,22966,509,3683,
2005-02-15_09:10,6118.01,6118.01,6118.01,6118.01,20929,476,3250,
2005-02-15_09:11,6120.60,6120.60,6120.60,6120.60,23141,566,3331,
2005-02-15_09:12,6121.63,6121.63,6121.63,6121.63,24774,538,3563,
2005-02-15_09:13,6121.05,6121.05,6121.05,6121.05,23876,632,3737,
2005-02-15_09:14,6127.55,6127.55,6127.55,6127.55,19584,526,3270,
2005-02-15_09:15,6127.38,6127.38,6127.38,6127.38,17794,440,3017,
2005-02-15_09:16,6131.58,6131.58,6131.58,6131.58,21790,513,3315,
2005-02-15_09:17,6135.47,6135.47,6135.47,6135.47,23244,548,3639,
2005-02-15_09:18,6136.60,6136.60,6136.60,6136.60,22806,538,3758,
2005-02-15_09:19,6136.72,6136.72,6136.72,6136.72,19751,531,3488,
2005-02-15_09:20,6135.92,6135.92,6135.92,6135.92,24946,582,3877,
2005-02-15_09:21,6137.39,6137.39,6137.39,6137.39,23857,654,3819,
2005-02-15_09:22,6133.92,6133.92,6133.92,6133.92,25545,628,3919,
2005-02-15_09:23,6133.69,6133.69,6133.69,6133.69,23895,572,3602,
2005-02-15_09:24,6142.44,6142.44,6142.44,6142.44,21615,548,3648,
2005-02-15_09:25,6133.78,6133.78,6133.78,6133.78,19278,488,3048,
2005-02-15_09:26,6134.04,6134.04,6134.04,6134.04,20904,506,3259,
2005-02-15_09:27,6129.41,6129.41,6129.41,6129.41,23692,531,3231,
2005-02-15_09:28,6128.16,6128.16,6128.16,6128.16,20177,497,2760,
2005-02-15_09:29,6123.09,6123.09,6123.09,6123.09,18808,429,3099,
2005-02-15_09:30,6124.92,6124.92,6124.92,6124.92,18291,432,2934,
2005-02-15_09:31,6122.68,6122.68,6122.68,6122.68,18715,424,2801,
2005-02-15_09:32,6120.57,6120.57,6120.57,6120.57,19352,452,2949,
2005-02-15_09:33,6122.55,6122.55,6122.55,6122.55,15446,381,2580,
2005-02-15_09:34,6116.79,6116.79,6116.79,6116.79,11699,310,2172,
2005-02-15_09:35,6118.51,6118.51,6118.51,6118.51,11092,245,2121,
2005-02-15_09:36,6118.39,6118.39,6118.39,6118.39,14561,418,2355,
2005-02-15_09:37,6111.41,6111.41,6111.41,6111.41,14766,333,2297,
2005-02-15_09:38,6112.80,6112.80,6112.80,6112.80,13549,326,2074,
2005-02-15_09:39,6111.61,6111.61,6111.61,6111.61,16606,378,2430,
2005-02-15_09:40,6111.63,6111.63,6111.63,6111.63,12539,269,2157,
2005-02-15_09:41,6114.55,6114.55,6114.55,6114.55,12985,287,2302,
2005-02-15_09:42,6110.61,6110.61,6110.61,6110.61,14481,338,2344,
2005-02-15_09:43,6118.25,6118.25,6118.25,6118.25,12503,285,2250,
2005-02-15_09:44,6116.83,6116.83,6116.83,6116.83,10595,252,1956,
2005-02-15_09:45,6109.06,6109.06,6109.06,6109.06,10020,229,1762,
2005-02-15_09:46,6116.99,6116.99,6116.99,6116.99,11354,237,1811,
2005-02-15_09:47,6117.09,6117.09,6117.09,6117.09,10228,268,1873,
2005-02-15_09:48,6112.73,6112.73,6112.73,6112.73,10273,233,1671,
2005-02-15_09:49,6110.03,6110.03,6110.03,6110.03,8354,179,1396,
2005-02-15_09:50,6109.26,6109.26,6109.26,6109.26,8205,185,1582,
2005-02-15_09:51,6112.03,6112.03,6112.03,6112.03,14451,448,2266,
2005-02-15_09:52,6109.58,6109.58,6109.58,6109.58,10246,199,1706,
2005-02-15_09:53,6110.57,6110.57,6110.57,6110.57,14111,308,1933,
2005-02-15_09:54,6111.82,6111.82,6111.82,6111.82,13649,320,1908,
2005-02-15_09:55,6113.04,6113.04,6113.04,6113.04,11917,264,1828,
2005-02-15_09:56,6112.41,6112.41,6112.41,6112.41,11456,260,1754,
2005-02-15_09:57,6114.44,6114.44,6114.44,6114.44,13221,258,1675,
2005-02-15_09:58,6114.49,6114.49,6114.49,6114.49,8294,161,1500,
2005-02-15_09:59,6114.32,6114.32,6114.32,6114.32,10592,262,1715,
2005-02-15_10:00,6112.00,6112.00,6112.00,6112.00,9344,202,1509,
2005-02-15_10:01,6107.50,6107.50,6107.50,6107.50,10510,183,1600,
2005-02-15_10:02,6106.50,6106.50,6106.50,6106.50,8877,197,1617,
2005-02-15_10:03,6107.40,6107.40,6107.40,6107.40,10756,292,1618,
2005-02-15_10:04,6115.84,6115.84,6115.84,6115.84,12920,308,1903,
2005-02-15_10:05,6110.14,6110.14,6110.14,6110.14,9409,190,1546,
2005-02-15_10:06,6111.73,6111.73,6111.73,6111.73,8801,256,1475,
2005-02-15_10:07,6111.54,6111.54,6111.54,6111.54,8659,311,1486,
2005-02-15_10:08,6114.00,6114.00,6114.00,6114.00,10281,279,1667,
2005-02-15_10:09,6107.23,6107.23,6107.23,6107.23,8926,208,1624,
2005-02-15_10:10,6112.20,6112.20,6112.20,6112.20,10474,297,1696,
2005-02-15_10:11,6109.75,6109.75,6109.75,6109.75,9279,305,1698,
2005-02-15_10:12,6109.28,6109.28,6109.28,6109.28,10000,327,2021,
2005-02-15_10:13,6110.49,6110.49,6110.49,6110.49,8269,203,1609,
2005-02-15_10:14,6114.30,6114.30,6114.30,6114.30,9453,227,1749,
2005-02-15_10:15,6112.65,6112.65,6112.65,6112.65,10724,256,1808,
2005-02-15_10:16,6109.14,6109.14,6109.14,6109.14,17004,394,1852,
2005-02-15_10:17,6115.84,6115.84,6115.84,6115.84,9402,259,1447,
2005-02-15_10:18,6112.09,6112.09,6112.09,6112.09,8411,243,1696,
2005-02-15_10:19,6121.10,6121.10,6121.10,6121.10,8582,208,1623,
2005-02-15_10:20,6118.62,6118.62,6118.62,6118.62,6904,161,1397,
2005-02-15_10:21,6121.73,6121.73,6121.73,6121.73,11059,256,1822,
2005-02-15_10:22,6113.80,6113.80,6113.80,6113.80,9083,174,1720,
2005-02-15_10:23,6116.64,6116.64,6116.64,6116.64,9949,240,1700,
2005-02-15_10:24,6116.10,6116.10,6116.10,6116.10,8391,224,1652,
2005-02-15_10:25,6118.71,6118.71,6118.71,6118.71,8082,198,1650,
2005-02-15_10:26,6111.10,6111.10,6111.10,6111.10,8478,204,1506,
2005-02-15_10:27,6113.14,6113.14,6113.14,6113.14,7074,150,1337,
2005-02-15_10:28,6113.29,6113.29,6113.29,6113.29,7505,170,1267,
2005-02-15_10:29,6121.54,6121.54,6121.54,6121.54,10601,248,1488,
2005-02-15_10:30,6121.40,6121.40,6121.40,6121.40,8620,193,1229,
2005-02-15_10:31,6119.88,6119.88,6119.88,6119.88,12065,370,1935,
2005-02-15_10:32,6112.78,6112.78,6112.78,6112.78,14962,388,2107,
2005-02-15_10:33,6124.65,6124.65,6124.65,6124.65,12275,315,1919,
2005-02-15_10:34,6121.96,6121.96,6121.96,6121.96,9907,257,1549,
2005-02-15_10:35,6117.53,6117.53,6117.53,6117.53,11883,280,1709,
2005-02-15_10:36,6124.05,6124.05,6124.05,6124.05,9545,239,1424,
2005-02-15_10:37,6115.32,6115.32,6115.32,6115.32,8029,248,1561,
2005-02-15_10:38,6116.37,6116.37,6116.37,6116.37,7967,190,1530,
2005-02-15_10:39,6115.32,6115.32,6115.32,6115.32,8845,226,1591,
2005-02-15_10:40,6116.00,6116.00,6116.00,6116.00,10044,255,1845,
2005-02-15_10:41,6120.92,6120.92,6120.92,6120.92,11702,235,1964,
2005-02-15_10:42,6115.34,6115.34,6115.34,6115.34,8277,189,1626,
2005-02-15_10:43,6119.19,6119.19,6119.19,6119.19,9429,195,1709,
2005-02-15_10:44,6114.92,6114.92,6114.92,6114.92,9396,196,1622,
2005-02-15_10:45,6116.77,6116.77,6116.77,6116.77,6612,135,1490,
2005-02-15_10:46,6116.59,6116.59,6116.59,6116.59,7722,176,1591,
2005-02-15_10:47,6120.41,6120.41,6120.41,6120.41,9524,246,1760,
2005-02-15_10:48,6121.03,6121.03,6121.03,6121.03,7384,142,1360,
2005-02-15_10:49,6119.54,6119.54,6119.54,6119.54,7455,157,1469,
2005-02-15_10:50,6120.69,6120.69,6120.69,6120.69,9287,301,1647,
2005-02-15_10:51,6120.74,6120.74,6120.74,6120.74,13201,307,1831,
2005-02-15_10:52,6115.90,6115.90,6115.90,6115.90,12748,323,1996,
2005-02-15_10:53,6123.07,6123.07,6123.07,6123.07,8065,206,1553,
2005-02-15_10:54,6116.24,6116.24,6116.24,6116.24,9279,203,1547,
2005-02-15_10:55,6116.85,6116.85,6116.85,6116.85,8935,162,1365,
2005-02-15_10:56,6119.44,6119.44,6119.44,6119.44,7300,157,1365,
2005-02-15_10:57,6118.76,6118.76,6118.76,6118.76,9846,205,1441,
2005-02-15_10:58,6113.14,6113.14,6113.14,6113.14,8110,179,1460,
2005-02-15_10:59,6113.87,6113.87,6113.87,6113.87,7263,167,1375,
2005-02-15_11:00,6117.66,6117.66,6117.66,6117.66,9544,190,1672,
2005-02-15_11:01,6113.22,6113.22,6113.22,6113.22,9089,199,1526,
2005-02-15_11:02,6112.93,6112.93,6112.93,6112.93,10318,201,1401,
2005-02-15_11:03,6116.74,6116.74,6116.74,6116.74,8387,172,1482,
2005-02-15_11:04,6115.41,6115.41,6115.41,6115.41,8824,192,1631,
2005-02-15_11:05,6118.08,6118.08,6118.08,6118.08,8361,153,1485,
2005-02-15_11:06,6112.80,6112.80,6112.80,6112.80,7814,185,1630,
2005-02-15_11:07,6119.22,6119.22,6119.22,6119.22,9147,172,1745,
2005-02-15_11:08,6116.14,6116.14,6116.14,6116.14,8737,197,1755,
2005-02-15_11:09,6116.85,6116.85,6116.85,6116.85,8115,141,1502,
2005-02-15_11:10,6118.45,6118.45,6118.45,6118.45,7779,140,1474,
2005-02-15_11:11,6118.65,6118.65,6118.65,6118.65,7433,155,1529,
2005-02-15_11:12,6116.66,6116.66,6116.66,6116.66,7123,156,1618,
2005-02-15_11:13,6119.50,6119.50,6119.50,6119.50,6257,148,1481,
2005-02-15_11:14,6120.08,6120.08,6120.08,6120.08,8889,178,1613,
2005-02-15_11:15,6118.21,6118.21,6118.21,6118.21,6995,140,1471,
2005-02-15_11:16,6117.82,6117.82,6117.82,6117.82,8559,211,1557,
2005-02-15_11:17,6122.54,6122.54,6122.54,6122.54,7686,127,1441,
2005-02-15_11:18,6121.74,6121.74,6121.74,6121.74,7376,150,1448,
2005-02-15_11:19,6112.51,6112.51,6112.51,6112.51,8265,171,1503,
2005-02-15_11:20,6119.33,6119.33,6119.33,6119.33,8228,191,1583,
2005-02-15_11:21,6117.54,6117.54,6117.54,6117.54,7417,163,1396,
2005-02-15_11:22,6118.51,6118.51,6118.51,6118.51,7095,152,1367,
2005-02-15_11:23,6121.76,6121.76,6121.76,6121.76,6411,150,1245,
2005-02-15_11:24,6116.04,6116.04,6116.04,6116.04,5658,136,1136,
2005-02-15_11:25,6118.40,6118.40,6118.40,6118.40,7115,160,1302,
2005-02-15_11:26,6119.91,6119.91,6119.91,6119.91,6439,151,1144,
2005-02-15_11:27,6116.97,6116.97,6116.97,6116.97,6554,162,1252,
2005-02-15_11:28,6119.60,6119.60,6119.60,6119.60,8445,168,1305,
2005-02-15_11:29,6111.45,6111.45,6111.45,6111.45,8143,163,998,
2005-02-15_11:30,6116.73,6116.73,6116.73,6116.73,8722,207,1352,
2005-02-15_11:31,6121.36,6121.36,6121.36,6121.36,8557,210,1369,
2005-02-15_11:32,6117.41,6117.41,6117.41,6117.41,7332,161,1115,
2005-02-15_11:33,6121.24,6121.24,6121.24,6121.24,6583,131,1000,
2005-02-15_11:34,6117.24,6117.24,6117.24,6117.24,6937,138,1063,
2005-02-15_11:35,6120.50,6120.50,6120.50,6120.50,8949,171,1298,
2005-02-15_11:36,6119.89,6119.89,6119.89,6119.89,11163,197,1320,
2005-02-15_11:37,6115.28,6115.28,6115.28,6115.28,6500,118,1046,
2005-02-15_11:38,6116.80,6116.80,6116.80,6116.80,7831,167,1107,
2005-02-15_11:39,6124.44,6124.44,6124.44,6124.44,9763,197,1302,
2005-02-15_11:40,6117.85,6117.85,6117.85,6117.85,6908,144,1003,
2005-02-15_11:41,6114.24,6114.24,6114.24,6114.24,6894,204,1183,
2005-02-15_11:42,6123.52,6123.52,6123.52,6123.52,6480,162,1245,
2005-02-15_11:43,6116.94,6116.94,6116.94,6116.94,6444,161,1087,
2005-02-15_11:44,6115.65,6115.65,6115.65,6115.65,7408,183,1110,
2005-02-15_11:45,6127.03,6127.03,6127.03,6127.03,9255,220,1319,
2005-02-15_11:46,6117.67,6117.67,6117.67,6117.67,8455,178,1137,
2005-02-15_11:47,6120.55,6120.55,6120.55,6120.55,8974,179,1144,
2005-02-15_11:48,6119.02,6119.02,6119.02,6119.02,10384,220,1266,
2005-02-15_11:49,6125.43,6125.43,6125.43,6125.43,8663,196,1181,
2005-02-15_11:50,6117.72,6117.72,6117.72,6117.72,7336,208,1194,
2005-02-15_11:51,6119.03,6119.03,6119.03,6119.03,8536,192,1151,
2005-02-15_11:52,6118.94,6118.94,6118.94,6118.94,7365,144,1130,
2005-02-15_11:53,6125.15,6125.15,6125.15,6125.15,6916,165,969,
2005-02-15_11:54,6118.88,6118.88,6118.88,6118.88,5872,151,1145,
2005-02-15_11:55,6121.71,6121.71,6121.71,6121.71,6497,131,1126,
2005-02-15_11:56,6125.17,6125.17,6125.17,6125.17,6073,139,1063,
2005-02-15_11:57,6121.33,6121.33,6121.33,6121.33,4755,121,1095,
2005-02-15_11:58,6126.47,6126.47,6126.47,6126.47,8822,198,1374,
2005-02-15_11:59,6121.55,6121.55,6121.55,6121.55,5715,121,968,
2005-02-15_12:00,6121.29,6121.29,6121.29,6121.29,8247,149,1145,
2005-02-15_12:01,6115.85,6115.85,6115.85,6115.85,8012,167,1271,
2005-02-15_12:02,6119.19,6119.19,6119.19,6119.19,7003,189,1367,
2005-02-15_12:03,6115.38,6115.38,6115.38,6115.38,6046,119,1196,
2005-02-15_12:04,6120.65,6120.65,6120.65,6120.65,5640,110,1106,
2005-02-15_12:05,6120.37,6120.37,6120.37,6120.37,6088,117,1174,
2005-02-15_12:06,6116.87,6116.87,6116.87,6116.87,4785,105,1025,
2005-02-15_12:07,6118.34,6118.34,6118.34,6118.34,6496,139,1234,
2005-02-15_12:08,6115.90,6115.90,6115.90,6115.90,5282,131,1166,
2005-02-15_12:09,6117.09,6117.09,6117.09,6117.09,8302,161,1170,
2005-02-15_12:10,6125.74,6125.74,6125.74,6125.74,6749,178,1250,
2005-02-15_12:11,6120.29,6120.29,6120.29,6120.29,6418,151,1297,
2005-02-15_12:12,6123.13,6123.13,6123.13,6123.13,5254,129,1065,
2005-02-15_12:13,6117.40,6117.40,6117.40,6117.40,4700,102,911,
2005-02-15_12:14,6114.33,6114.33,6114.33,6114.33,6212,154,1245,
2005-02-15_12:15,6114.13,6114.13,6114.13,6114.13,4990,108,1002,
2005-02-15_12:16,6119.09,6119.09,6119.09,6119.09,6863,118,1205,
2005-02-15_12:17,6119.69,6119.69,6119.69,6119.69,5471,123,1129,
2005-02-15_12:18,6121.08,6121.08,6121.08,6121.08,5436,117,1073,
2005-02-15_12:19,6113.00,6113.00,6113.00,6113.00,6082,151,1098,
2005-02-15_12:20,6113.09,6113.09,6113.09,6113.09,6128,157,1250,
2005-02-15_12:21,6112.89,6112.89,6112.89,6112.89,5005,146,1169,
2005-02-15_12:22,6112.97,6112.97,6112.97,6112.97,6523,165,1276,
2005-02-15_12:23,6114.14,6114.14,6114.14,6114.14,8584,200,1685,
2005-02-15_12:24,6112.18,6112.18,6112.18,6112.18,9424,207,1704,
2005-02-15_12:25,6119.40,6119.40,6119.40,6119.40,9246,162,1595,
2005-02-15_12:26,6111.97,6111.97,6111.97,6111.97,7476,161,1491,
2005-02-15_12:27,6119.39,6119.39,6119.39,6119.39,7633,183,1425,
2005-02-15_12:28,6110.60,6110.60,6110.60,6110.60,6395,163,1406,
2005-02-15_12:29,6111.86,6111.86,6111.86,6111.86,5787,133,1186,
2005-02-15_12:30,6108.98,6108.98,6108.98,6108.98,7268,158,1244,
2005-02-15_12:31,6112.02,6112.02,6112.02,6112.02,9172,225,1353,
2005-02-15_12:32,6110.25,6110.25,6110.25,6110.25,6893,165,1499,
2005-02-15_12:33,6109.46,6109.46,6109.46,6109.46,6745,151,1527,
2005-02-15_12:34,6110.10,6110.10,6110.10,6110.10,7925,218,1605,
2005-02-15_12:35,6115.76,6115.76,6115.76,6115.76,6282,142,1462,
2005-02-15_12:36,6115.33,6115.33,6115.33,6115.33,4943,112,1170,
2005-02-15_12:37,6110.16,6110.16,6110.16,6110.16,5681,169,1306,
2005-02-15_12:38,6114.79,6114.79,6114.79,6114.79,5838,210,1327,
2005-02-15_12:39,6108.69,6108.69,6108.69,6108.69,5376,132,1135,
2005-02-15_12:40,6120.54,6120.54,6120.54,6120.54,7604,167,1358,
2005-02-15_12:41,6114.66,6114.66,6114.66,6114.66,10593,270,1754,
2005-02-15_12:42,6114.39,6114.39,6114.39,6114.39,6268,148,1262,
2005-02-15_12:43,6120.04,6120.04,6120.04,6120.04,6433,153,1408,
2005-02-15_12:44,6116.62,6116.62,6116.62,6116.62,7329,182,1306,
2005-02-15_12:45,6121.80,6121.80,6121.80,6121.80,5757,151,1034,
2005-02-15_12:46,6114.81,6114.81,6114.81,6114.81,10684,308,1553,
2005-02-15_12:47,6121.26,6121.26,6121.26,6121.26,9424,281,1573,
2005-02-15_12:48,6121.23,6121.23,6121.23,6121.23,5642,136,1243,
2005-02-15_12:49,6121.99,6121.99,6121.99,6121.99,8602,206,1683,
2005-02-15_12:50,6115.84,6115.84,6115.84,6115.84,7903,184,1380,
2005-02-15_12:51,6117.63,6117.63,6117.63,6117.63,6002,126,1210,
2005-02-15_12:52,6117.27,6117.27,6117.27,6117.27,10534,318,1802,
2005-02-15_12:53,6118.25,6118.25,6118.25,6118.25,10313,255,1737,
2005-02-15_12:54,6124.05,6124.05,6124.05,6124.05,8458,228,1591,
2005-02-15_12:55,6115.66,6115.66,6115.66,6115.66,9127,243,1596,
2005-02-15_12:56,6121.14,6121.14,6121.14,6121.14,8925,311,1587,
2005-02-15_12:57,6116.54,6116.54,6116.54,6116.54,11833,392,1916,
2005-02-15_12:58,6120.52,6120.52,6120.52,6120.52,6423,164,1399,
2005-02-15_12:59,6119.08,6119.08,6119.08,6119.08,7733,193,1664,
2005-02-15_13:00,6121.35,6121.35,6121.35,6121.35,7965,215,1554,
2005-02-15_13:01,6118.37,6118.37,6118.37,6118.37,8057,197,1576,
2005-02-15_13:02,6125.00,6125.00,6125.00,6125.00,6187,157,1378,
2005-02-15_13:03,6118.00,6118.00,6118.00,6118.00,7454,175,1412,
2005-02-15_13:04,6118.11,6118.11,6118.11,6118.11,6937,169,1509,
2005-02-15_13:05,6118.32,6118.32,6118.32,6118.32,6131,146,1440,
2005-02-15_13:06,6120.23,6120.23,6120.23,6120.23,8008,175,1621,
2005-02-15_13:07,6113.10,6113.10,6113.10,6113.10,8805,193,1665,
2005-02-15_13:08,6119.37,6119.37,6119.37,6119.37,9056,212,1621,
2005-02-15_13:09,6121.10,6121.10,6121.10,6121.10,9248,228,1713,
2005-02-15_13:10,6122.81,6122.81,6122.81,6122.81,10566,293,1916,
2005-02-15_13:11,6113.17,6113.17,6113.17,6113.17,9189,198,1690,
2005-02-15_13:12,6114.28,6114.28,6114.28,6114.28,7961,207,1510,
2005-02-15_13:13,6119.31,6119.31,6119.31,6119.31,11065,232,1681,
2005-02-15_13:14,6114.04,6114.04,6114.04,6114.04,11044,237,1861,
2005-02-15_13:15,6119.59,6119.59,6119.59,6119.59,14892,360,2238,
2005-02-15_13:16,6114.59,6114.59,6114.59,6114.59,12194,280,1881,
2005-02-15_13:17,6117.27,6117.27,6117.27,6117.27,12451,271,2035,
2005-02-15_13:18,6113.12,6113.12,6113.12,6113.12,11625,275,2122,
2005-02-15_13:19,6119.80,6119.80,6119.80,6119.80,12115,281,1995,
2005-02-15_13:20,6118.18,6118.18,6118.18,6118.18,14632,343,2246,
2005-02-15_13:21,6115.93,6115.93,6115.93,6115.93,13375,296,2351,
2005-02-15_13:22,6119.20,6119.20,6119.20,6119.20,14273,400,2381,
2005-02-15_13:23,6121.38,6121.38,6121.38,6121.38,15510,390,2698,
2005-02-15_13:24,6120.29,6120.29,6120.29,6120.29,16534,356,2541,
2005-02-15_13:25,6122.58,6122.58,6122.58,6122.58,20539,568,3588,
2005-02-15_13:26,6122.58,6122.58,6122.58,6122.58,0,0,0,
2005-02-15_13:27,6122.58,6122.58,6122.58,6122.58,0,0,0,
2005-02-15_13:28,6122.58,6122.58,6122.58,6122.58,0,0,0,
2005-02-15_13:29,6122.58,6122.58,6122.58,6122.58,0,0,0,
2005-02-15_13:30,6122.39,6122.39,6122.39,6122.39,170580,4304,25149,
2005-02-16_09:01,6134.53,6134.53,6134.53,6134.53,85479,1862,13512,
2005-02-16_09:02,6130.64,6130.64,6130.64,6130.64,21020,446,3462,
2005-02-16_09:03,6131.63,6131.63,6131.63,6131.63,22630,470,4006,
2005-02-16_09:04,6129.10,6129.10,6129.10,6129.10,24234,537,3981,
2005-02-16_09:05,6127.18,6127.18,6127.18,6127.18,29844,566,4417,
2005-02-16_09:06,6120.25,6120.25,6120.25,6120.25,28203,663,4445,
2005-02-16_09:07,6118.18,6118.18,6118.18,6118.18,24605,541,4110,
2005-02-16_09:08,6116.37,6116.37,6116.37,6116.37,23203,506,3802,
2005-02-16_09:09,6110.67,6110.67,6110.67,6110.67,25213,650,3851,
2005-02-16_09:10,6113.05,6113.05,6113.05,6113.05,20241,439,3589,
2005-02-16_09:11,6116.19,6116.19,6116.19,6116.19,19203,492,3491,
2005-02-16_09:12,6113.66,6113.66,6113.66,6113.66,19360,519,3342,
2005-02-16_09:13,6109.10,6109.10,6109.10,6109.10,20069,493,3274,
2005-02-16_09:14,6104.92,6104.92,6104.92,6104.92,15322,350,2863,
2005-02-16_09:15,6105.32,6105.32,6105.32,6105.32,17185,428,3082,
2005-02-16_09:16,6108.84,6108.84,6108.84,6108.84,19255,459,3118,
2005-02-16_09:17,6100.32,6100.32,6100.32,6100.32,16639,422,3125,
2005-02-16_09:18,6097.20,6097.20,6097.20,6097.20,17074,377,3204,
2005-02-16_09:19,6092.59,6092.59,6092.59,6092.59,18596,406,3318,
2005-02-16_09:20,6099.30,6099.30,6099.30,6099.30,21967,437,3377,
2005-02-16_09:21,6091.75,6091.75,6091.75,6091.75,21083,486,3500,
2005-02-16_09:22,6090.92,6090.92,6090.92,6090.92,16910,362,2877,
2005-02-16_09:23,6092.19,6092.19,6092.19,6092.19,18218,417,2994,
2005-02-16_09:24,6089.58,6089.58,6089.58,6089.58,18036,354,2816,
2005-02-16_09:25,6089.16,6089.16,6089.16,6089.16,19395,439,3087,
2005-02-16_09:26,6096.57,6096.57,6096.57,6096.57,14655,281,2605,
2005-02-16_09:27,6090.95,6090.95,6090.95,6090.95,16981,339,2799,
2005-02-16_09:28,6092.22,6092.22,6092.22,6092.22,13563,325,2711,
2005-02-16_09:29,6094.89,6094.89,6094.89,6094.89,13432,294,2247,
2005-02-16_09:30,6100.78,6100.78,6100.78,6100.78,16172,317,2482,
2005-02-16_09:31,6102.47,6102.47,6102.47,6102.47,13756,280,2407,
2005-02-16_09:32,6102.82,6102.82,6102.82,6102.82,13876,286,2240,
2005-02-16_09:33,6098.98,6098.98,6098.98,6098.98,12794,236,2091,
2005-02-16_09:34,6102.53,6102.53,6102.53,6102.53,12213,294,2190,
2005-02-16_09:35,6095.72,6095.72,6095.72,6095.72,11134,254,1952,
2005-02-16_09:36,6099.42,6099.42,6099.42,6099.42,13347,380,2192,
2005-02-16_09:37,6091.35,6091.35,6091.35,6091.35,12929,382,2458,
2005-02-16_09:38,6097.82,6097.82,6097.82,6097.82,10166,243,1982,
2005-02-16_09:39,6092.81,6092.81,6092.81,6092.81,15633,350,2350,
2005-02-16_09:40,6086.30,6086.30,6086.30,6086.30,12793,306,2447,
2005-02-16_09:41,6089.54,6089.54,6089.54,6089.54,12579,265,2191,
2005-02-16_09:42,6087.98,6087.98,6087.98,6087.98,15208,338,2346,
2005-02-16_09:43,6088.83,6088.83,6088.83,6088.83,12508,319,2265,
2005-02-16_09:44,6089.30,6089.30,6089.30,6089.30,11381,273,2107,
2005-02-16_09:45,6089.35,6089.35,6089.35,6089.35,11227,293,2049,
2005-02-16_09:46,6090.12,6090.12,6090.12,6090.12,11733,258,1911,
2005-02-16_09:47,6087.89,6087.89,6087.89,6087.89,9631,224,1931,
2005-02-16_09:48,6091.59,6091.59,6091.59,6091.59,9719,213,1748,
2005-02-16_09:49,6088.88,6088.88,6088.88,6088.88,11226,252,1847,
2005-02-16_09:50,6090.47,6090.47,6090.47,6090.47,9161,214,1700,
2005-02-16_09:51,6093.35,6093.35,6093.35,6093.35,8632,196,1521,
2005-02-16_09:52,6092.19,6092.19,6092.19,6092.19,8296,246,1563,
2005-02-16_09:53,6098.94,6098.94,6098.94,6098.94,11429,298,1824,
2005-02-16_09:54,6092.07,6092.07,6092.07,6092.07,9580,232,1774,
2005-02-16_09:55,6093.72,6093.72,6093.72,6093.72,9872,207,1877,
2005-02-16_09:56,6092.71,6092.71,6092.71,6092.71,10395,275,1678,
2005-02-16_09:57,6094.94,6094.94,6094.94,6094.94,11674,285,1811,
2005-02-16_09:58,6095.16,6095.16,6095.16,6095.16,11350,281,1878,
2005-02-16_09:59,6095.81,6095.81,6095.81,6095.81,10789,213,1736,
2005-02-16_10:00,6096.46,6096.46,6096.46,6096.46,11939,303,1817,
2005-02-16_10:01,6097.96,6097.96,6097.96,6097.96,11846,247,1949,
2005-02-16_10:02,6098.65,6098.65,6098.65,6098.65,12041,295,1929,
2005-02-16_10:03,6098.79,6098.79,6098.79,6098.79,12384,260,1939,
2005-02-16_10:04,6099.51,6099.51,6099.51,6099.51,11745,316,2068,
2005-02-16_10:05,6098.98,6098.98,6098.98,6098.98,13591,302,2126,
2005-02-16_10:06,6100.38,6100.38,6100.38,6100.38,10244,258,1677,
2005-02-16_10:07,6095.04,6095.04,6095.04,6095.04,10970,277,2009,
2005-02-16_10:08,6097.86,6097.86,6097.86,6097.86,12556,277,1799,
2005-02-16_10:09,6097.26,6097.26,6097.26,6097.26,10980,233,1822,
2005-02-16_10:10,6105.26,6105.26,6105.26,6105.26,11963,296,2043,
2005-02-16_10:11,6105.41,6105.41,6105.41,6105.41,11922,264,1962,
2005-02-16_10:12,6105.00,6105.00,6105.00,6105.00,12111,286,2178,
2005-02-16_10:13,6107.97,6107.97,6107.97,6107.97,10449,253,2014,
2005-02-16_10:14,6102.78,6102.78,6102.78,6102.78,13052,300,2163,
2005-02-16_10:15,6103.31,6103.31,6103.31,6103.31,11162,266,2135,
2005-02-16_10:16,6103.20,6103.20,6103.20,6103.20,12336,288,2080,
2005-02-16_10:17,6110.75,6110.75,6110.75,6110.75,11659,252,2010,
2005-02-16_10:18,6115.05,6115.05,6115.05,6115.05,12832,272,2229,
2005-02-16_10:19,6102.50,6102.50,6102.50,6102.50,13098,307,1928,
2005-02-16_10:20,6112.33,6112.33,6112.33,6112.33,16444,347,2519,
2005-02-16_10:21,6115.40,6115.40,6115.40,6115.40,9690,207,1796,
2005-02-16_10:22,6107.95,6107.95,6107.95,6107.95,10153,231,1844,
2005-02-16_10:23,6110.88,6110.88,6110.88,6110.88,12720,297,2042,
2005-02-16_10:24,6114.45,6114.45,6114.45,6114.45,12334,320,1787,
2005-02-16_10:25,6105.54,6105.54,6105.54,6105.54,10217,269,1904,
2005-02-16_10:26,6107.99,6107.99,6107.99,6107.99,12387,317,1954,
2005-02-16_10:27,6106.19,6106.19,6106.19,6106.19,10432,265,1979,
2005-02-16_10:28,6115.78,6115.78,6115.78,6115.78,13185,365,2234,
2005-02-16_10:29,6114.54,6114.54,6114.54,6114.54,11410,356,2009,
2005-02-16_10:30,6116.05,6116.05,6116.05,6116.05,11566,297,2049,
2005-02-16_10:31,6115.61,6115.61,6115.61,6115.61,13348,297,2153,
2005-02-16_10:32,6107.19,6107.19,6107.19,6107.19,12819,275,2072,
2005-02-16_10:33,6115.31,6115.31,6115.31,6115.31,14196,300,2253,
2005-02-16_10:34,6113.21,6113.21,6113.21,6113.21,13065,321,2234,
2005-02-16_10:35,6115.17,6115.17,6115.17,6115.17,12508,251,2273,
2005-02-16_10:36,6111.15,6111.15,6111.15,6111.15,13084,277,2197,
2005-02-16_10:37,6111.35,6111.35,6111.35,6111.35,11096,225,2050,
2005-02-16_10:38,6109.39,6109.39,6109.39,6109.39,11198,270,1932,
2005-02-16_10:39,6116.57,6116.57,6116.57,6116.57,14884,291,2325,
2005-02-16_10:40,6105.57,6105.57,6105.57,6105.57,11431,236,2015,
2005-02-16_10:41,6109.76,6109.76,6109.76,6109.76,15032,278,2361,
2005-02-16_10:42,6115.77,6115.77,6115.77,6115.77,11908,249,2219,
2005-02-16_10:43,6110.82,6110.82,6110.82,6110.82,16599,346,2473,
2005-02-16_10:44,6113.76,6113.76,6113.76,6113.76,15440,355,2370,
2005-02-16_10:45,6114.27,6114.27,6114.27,6114.27,16504,348,2660,
2005-02-16_10:46,6112.94,6112.94,6112.94,6112.94,14875,277,2647,
2005-02-16_10:47,6114.25,6114.25,6114.25,6114.25,14369,300,2166,
2005-02-16_10:48,6113.58,6113.58,6113.58,6113.58,17433,316,2457,
2005-02-16_10:49,6116.24,6116.24,6116.24,6116.24,17979,345,2530,
2005-02-16_10:50,6116.32,6116.32,6116.32,6116.32,20698,409,2978,
2005-02-16_10:51,6119.77,6119.77,6119.77,6119.77,17662,350,2522,
2005-02-16_10:52,6120.89,6120.89,6120.89,6120.89,15636,369,2531,
2005-02-16_10:53,6121.02,6121.02,6121.02,6121.02,14775,373,2475,
2005-02-16_10:54,6124.43,6124.43,6124.43,6124.43,13247,297,2320,
2005-02-16_10:55,6122.17,6122.17,6122.17,6122.17,13651,349,2411,
2005-02-16_10:56,6123.02,6123.02,6123.02,6123.02,17041,362,2563,
2005-02-16_10:57,6123.71,6123.71,6123.71,6123.71,12924,272,2268,
2005-02-16_10:58,6126.35,6126.35,6126.35,6126.35,16317,409,2546,
2005-02-16_10:59,6125.25,6125.25,6125.25,6125.25,13988,303,2237,
2005-02-16_11:00,6124.74,6124.74,6124.74,6124.74,15038,329,2298,
2005-02-16_11:01,6134.70,6134.70,6134.70,6134.70,14252,387,2373,
2005-02-16_11:02,6126.73,6126.73,6126.73,6126.73,14713,385,2333,
2005-02-16_11:03,6125.04,6125.04,6125.04,6125.04,15649,398,2339,
2005-02-16_11:04,6126.19,6126.19,6126.19,6126.19,11976,301,2219,
2005-02-16_11:05,6124.30,6124.30,6124.30,6124.30,12638,327,2277,
2005-02-16_11:06,6128.47,6128.47,6128.47,6128.47,11516,329,2090,
2005-02-16_11:07,6131.90,6131.90,6131.90,6131.90,10833,297,2096,
2005-02-16_11:08,6131.99,6131.99,6131.99,6131.99,11452,269,1986,
2005-02-16_11:09,6129.71,6129.71,6129.71,6129.71,15643,395,2140,
2005-02-16_11:10,6128.96,6128.96,6128.96,6128.96,14573,349,2612,
2005-02-16_11:11,6130.23,6130.23,6130.23,6130.23,16252,351,2496,
2005-02-16_11:12,6130.74,6130.74,6130.74,6130.74,15131,363,2251,
2005-02-16_11:13,6130.24,6130.24,6130.24,6130.24,16539,400,2461,
2005-02-16_11:14,6134.03,6134.03,6134.03,6134.03,14441,353,2580,
2005-02-16_11:15,6135.33,6135.33,6135.33,6135.33,14359,336,2331,
2005-02-16_11:16,6131.99,6131.99,6131.99,6131.99,15430,393,2364,
2005-02-16_11:17,6135.15,6135.15,6135.15,6135.15,21563,522,2802,
2005-02-16_11:18,6136.83,6136.83,6136.83,6136.83,21155,414,2810,
2005-02-16_11:19,6136.42,6136.42,6136.42,6136.42,19569,411,2839,
2005-02-16_11:20,6135.42,6135.42,6135.42,6135.42,15961,322,2456,
2005-02-16_11:21,6136.51,6136.51,6136.51,6136.51,14004,269,2236,
2005-02-16_11:22,6139.31,6139.31,6139.31,6139.31,12933,282,2251,
2005-02-16_11:23,6132.93,6132.93,6132.93,6132.93,15620,339,2466,
2005-02-16_11:24,6135.35,6135.35,6135.35,6135.35,17220,376,2545,
2005-02-16_11:25,6133.46,6133.46,6133.46,6133.46,12403,321,2276,
2005-02-16_11:26,6136.18,6136.18,6136.18,6136.18,12083,268,2121,
2005-02-16_11:27,6134.61,6134.61,6134.61,6134.61,12630,258,1986,
2005-02-16_11:28,6136.79,6136.79,6136.79,6136.79,11413,235,1884,
2005-02-16_11:29,6142.04,6142.04,6142.04,6142.04,10773,209,1810,
2005-02-16_11:30,6133.35,6133.35,6133.35,6133.35,10019,230,1754,
2005-02-16_11:31,6133.37,6133.37,6133.37,6133.37,10734,229,1897,
2005-02-16_11:32,6132.56,6132.56,6132.56,6132.56,10773,245,1797,
2005-02-16_11:33,6131.40,6131.40,6131.40,6131.40,12515,265,1784,
2005-02-16_11:34,6132.86,6132.86,6132.86,6132.86,10733,213,1709,
2005-02-16_11:35,6129.03,6129.03,6129.03,6129.03,10579,278,1654,
2005-02-16_11:36,6129.30,6129.30,6129.30,6129.30,9853,200,1756,
2005-02-16_11:37,6132.46,6132.46,6132.46,6132.46,13805,286,1789,
2005-02-16_11:38,6130.07,6130.07,6130.07,6130.07,9387,189,1575,
2005-02-16_11:39,6132.24,6132.24,6132.24,6132.24,9541,213,1541,
2005-02-16_11:40,6132.61,6132.61,6132.61,6132.61,10174,217,1578,
2005-02-16_11:41,6130.10,6130.10,6130.10,6130.10,9019,208,1608,
2005-02-16_11:42,6133.57,6133.57,6133.57,6133.57,10369,285,1695,
2005-02-16_11:43,6134.99,6134.99,6134.99,6134.99,12198,279,2028,
2005-02-16_11:44,6132.11,6132.11,6132.11,6132.11,10481,271,1611,
2005-02-16_11:45,6130.93,6130.93,6130.93,6130.93,9690,259,1439,
2005-02-16_11:46,6130.24,6130.24,6130.24,6130.24,9816,210,1596,
2005-02-16_11:47,6130.67,6130.67,6130.67,6130.67,10158,229,1681,
2005-02-16_11:48,6133.84,6133.84,6133.84,6133.84,8846,194,1611,
2005-02-16_11:49,6129.79,6129.79,6129.79,6129.79,11160,218,1691,
2005-02-16_11:50,6123.64,6123.64,6123.64,6123.64,11769,246,1755,
2005-02-16_11:51,6126.88,6126.88,6126.88,6126.88,13155,291,1833,
2005-02-16_11:52,6126.28,6126.28,6126.28,6126.28,10318,198,1628,
2005-02-16_11:53,6126.98,6126.98,6126.98,6126.98,10142,227,1593,
2005-02-16_11:54,6130.15,6130.15,6130.15,6130.15,9401,179,1508,
2005-02-16_11:55,6131.44,6131.44,6131.44,6131.44,7365,177,1321,
2005-02-16_11:56,6134.54,6134.54,6134.54,6134.54,6107,131,1120,
2005-02-16_11:57,6133.09,6133.09,6133.09,6133.09,7136,152,1255,
2005-02-16_11:58,6128.01,6128.01,6128.01,6128.01,9606,229,1369,
2005-02-16_11:59,6127.66,6127.66,6127.66,6127.66,8320,213,1475,
2005-02-16_12:00,6128.43,6128.43,6128.43,6128.43,8217,181,1337,
2005-02-16_12:01,6131.35,6131.35,6131.35,6131.35,8676,248,1633,
2005-02-16_12:02,6126.79,6126.79,6126.79,6126.79,8179,208,1314,
2005-02-16_12:03,6127.94,6127.94,6127.94,6127.94,8656,254,1621,
2005-02-16_12:04,6133.97,6133.97,6133.97,6133.97,8579,275,1596,
2005-02-16_12:05,6128.94,6128.94,6128.94,6128.94,8139,238,1642,
2005-02-16_12:06,6135.99,6135.99,6135.99,6135.99,10039,301,1772,
2005-02-16_12:07,6135.43,6135.43,6135.43,6135.43,9861,310,1565,
2005-02-16_12:08,6131.87,6131.87,6131.87,6131.87,9260,225,1824,
2005-02-16_12:09,6135.50,6135.50,6135.50,6135.50,9541,222,1706,
2005-02-16_12:10,6135.93,6135.93,6135.93,6135.93,11367,241,1753,
2005-02-16_12:11,6134.68,6134.68,6134.68,6134.68,12614,300,1761,
2005-02-16_12:12,6134.36,6134.36,6134.36,6134.36,9943,259,1844,
2005-02-16_12:13,6131.93,6131.93,6131.93,6131.93,10289,302,1710,
2005-02-16_12:14,6136.37,6136.37,6136.37,6136.37,10102,274,1639,
2005-02-16_12:15,6137.06,6137.06,6137.06,6137.06,9844,201,1524,
2005-02-16_12:16,6142.21,6142.21,6142.21,6142.21,7312,155,1493,
2005-02-16_12:17,6132.50,6132.50,6132.50,6132.50,9886,237,1724,
2005-02-16_12:18,6137.32,6137.32,6137.32,6137.32,13629,257,2132,
2005-02-16_12:19,6140.51,6140.51,6140.51,6140.51,11283,228,1956,
2005-02-16_12:20,6139.01,6139.01,6139.01,6139.01,8518,195,1640,
2005-02-16_12:21,6137.98,6137.98,6137.98,6137.98,9098,217,1683,
2005-02-16_12:22,6140.90,6140.90,6140.90,6140.90,11615,269,2011,
2005-02-16_12:23,6138.17,6138.17,6138.17,6138.17,10999,241,1774,
2005-02-16_12:24,6147.73,6147.73,6147.73,6147.73,9899,233,1935,
2005-02-16_12:25,6141.79,6141.79,6141.79,6141.79,11298,300,2028,
2005-02-16_12:26,6143.12,6143.12,6143.12,6143.12,13060,342,2119,
2005-02-16_12:27,6141.29,6141.29,6141.29,6141.29,12424,295,2047,
2005-02-16_12:28,6143.91,6143.91,6143.91,6143.91,10853,240,1979,
2005-02-16_12:29,6149.80,6149.80,6149.80,6149.80,8539,179,1716,
2005-02-16_12:30,6139.00,6139.00,6139.00,6139.00,8991,235,1846,
2005-02-16_12:31,6147.80,6147.80,6147.80,6147.80,9257,220,1850,
2005-02-16_12:32,6149.77,6149.77,6149.77,6149.77,9931,237,1847,
2005-02-16_12:33,6144.26,6144.26,6144.26,6144.26,11174,311,1948,
2005-02-16_12:34,6144.18,6144.18,6144.18,6144.18,10530,328,1997,
2005-02-16_12:35,6139.91,6139.91,6139.91,6139.91,9251,206,1875,
2005-02-16_12:36,6148.00,6148.00,6148.00,6148.00,11339,270,1703,
2005-02-16_12:37,6140.21,6140.21,6140.21,6140.21,10305,284,1926,
2005-02-16_12:38,6146.10,6146.10,6146.10,6146.10,9827,222,1923,
2005-02-16_12:39,6145.08,6145.08,6145.08,6145.08,9504,227,1848,
2005-02-16_12:40,6137.14,6137.14,6137.14,6137.14,8309,193,1712,
2005-02-16_12:41,6141.80,6141.80,6141.80,6141.80,9728,251,1809,
2005-02-16_12:42,6144.58,6144.58,6144.58,6144.58,9533,209,1856,
2005-02-16_12:43,6142.83,6142.83,6142.83,6142.83,7286,172,1523,
2005-02-16_12:44,6143.02,6143.02,6143.02,6143.02,10376,251,1876,
2005-02-16_12:45,6141.44,6141.44,6141.44,6141.44,10167,238,1798,
2005-02-16_12:46,6141.09,6141.09,6141.09,6141.09,10500,232,1815,
2005-02-16_12:47,6140.91,6140.91,6140.91,6140.91,10164,224,1783,
2005-02-16_12:48,6141.82,6141.82,6141.82,6141.82,10545,210,1772,
2005-02-16_12:49,6140.69,6140.69,6140.69,6140.69,8846,207,1783,
2005-02-16_12:50,6143.11,6143.11,6143.11,6143.11,10780,257,1899,
2005-02-16_12:51,6142.49,6142.49,6142.49,6142.49,11223,314,1811,
2005-02-16_12:52,6142.13,6142.13,6142.13,6142.13,12018,271,2040,
2005-02-16_12:53,6141.96,6141.96,6141.96,6141.96,10199,237,2011,
2005-02-16_12:54,6145.49,6145.49,6145.49,6145.49,9028,231,1817,
2005-02-16_12:55,6138.71,6138.71,6138.71,6138.71,11858,264,1996,
2005-02-16_12:56,6141.43,6141.43,6141.43,6141.43,9707,221,1788,
2005-02-16_12:57,6141.74,6141.74,6141.74,6141.74,10914,289,1897,
2005-02-16_12:58,6139.74,6139.74,6139.74,6139.74,10444,257,1926,
2005-02-16_12:59,6139.41,6139.41,6139.41,6139.41,13003,317,1956,
2005-02-16_13:00,6146.05,6146.05,6146.05,6146.05,10463,263,1856,
2005-02-16_13:01,6150.09,6150.09,6150.09,6150.09,9597,265,1768,
2005-02-16_13:02,6142.85,6142.85,6142.85,6142.85,8611,188,1635,
2005-02-16_13:03,6144.20,6144.20,6144.20,6144.20,8747,223,1751,
2005-02-16_13:04,6148.34,6148.34,6148.34,6148.34,9384,206,1709,
2005-02-16_13:05,6143.66,6143.66,6143.66,6143.66,10250,205,1842,
2005-02-16_13:06,6147.80,6147.80,6147.80,6147.80,10705,216,1917,
2005-02-16_13:07,6148.74,6148.74,6148.74,6148.74,11784,269,2029,
2005-02-16_13:08,6145.89,6145.89,6145.89,6145.89,12695,263,2116,
2005-02-16_13:09,6143.47,6143.47,6143.47,6143.47,14699,309,2432,
2005-02-16_13:10,6147.26,6147.26,6147.26,6147.26,15069,307,2444,
2005-02-16_13:11,6152.31,6152.31,6152.31,6152.31,11556,295,2243,
2005-02-16_13:12,6142.38,6142.38,6142.38,6142.38,12884,279,2284,
2005-02-16_13:13,6142.70,6142.70,6142.70,6142.70,13366,291,2363,
2005-02-16_13:14,6149.89,6149.89,6149.89,6149.89,24023,502,3335,
2005-02-16_13:15,6146.79,6146.79,6146.79,6146.79,19894,322,2863,
2005-02-16_13:16,6145.88,6145.88,6145.88,6145.88,14253,299,2453,
2005-02-16_13:17,6149.24,6149.24,6149.24,6149.24,14726,343,2478,
2005-02-16_13:18,6150.80,6150.80,6150.80,6150.80,22491,445,3171,
2005-02-16_13:19,6151.48,6151.48,6151.48,6151.48,20080,429,2950,
2005-02-16_13:20,6158.22,6158.22,6158.22,6158.22,20871,566,3095,
2005-02-16_13:21,6150.05,6150.05,6150.05,6150.05,17070,437,3061,
2005-02-16_13:22,6158.80,6158.80,6158.80,6158.80,17152,375,2918,
2005-02-16_13:23,6150.96,6150.96,6150.96,6150.96,20465,436,3541,
2005-02-16_13:24,6150.01,6150.01,6150.01,6150.01,24322,569,4010,
2005-02-16_13:25,6151.52,6151.52,6151.52,6151.52,21068,436,3921,
2005-02-16_13:26,6151.52,6151.52,6151.52,6151.52,0,0,0,
2005-02-16_13:27,6151.52,6151.52,6151.52,6151.52,0,0,0,
2005-02-16_13:28,6151.52,6151.52,6151.52,6151.52,0,0,0,
2005-02-16_13:29,6151.52,6151.52,6151.52,6151.52,0,0,0,
2005-02-16_13:30,6143.49,6143.49,6143.49,6143.49,169834,4184,26232,
2005-02-17_09:01,6118.62,6118.62,6118.62,6118.62,123185,2811,21272,
2005-02-17_09:02,6118.60,6118.60,6118.60,6118.60,29796,656,5513,
2005-02-17_09:03,6116.55,6116.55,6116.55,6116.55,29094,609,5057,
2005-02-17_09:04,6113.03,6113.03,6113.03,6113.03,29128,589,5261,
2005-02-17_09:05,6108.10,6108.10,6108.10,6108.10,24629,565,4871,
2005-02-17_09:06,6105.21,6105.21,6105.21,6105.21,29118,658,5064,
2005-02-17_09:07,6103.73,6103.73,6103.73,6103.73,25569,571,4882,
2005-02-17_09:08,6108.17,6108.17,6108.17,6108.17,26700,573,4955,
2005-02-17_09:09,6106.38,6106.38,6106.38,6106.38,25568,583,4728,
2005-02-17_09:10,6106.45,6106.45,6106.45,6106.45,24635,552,4621,
2005-02-17_09:11,6107.77,6107.77,6107.77,6107.77,25114,609,4562,
2005-02-17_09:12,6106.00,6106.00,6106.00,6106.00,26542,664,4748,
2005-02-17_09:13,6105.20,6105.20,6105.20,6105.20,25141,613,4752,
2005-02-17_09:14,6107.80,6107.80,6107.80,6107.80,25071,596,4451,
2005-02-17_09:15,6097.20,6097.20,6097.20,6097.20,25802,629,4712,
2005-02-17_09:16,6107.10,6107.10,6107.10,6107.10,22715,525,4462,
2005-02-17_09:17,6103.29,6103.29,6103.29,6103.29,17741,394,3479,
2005-02-17_09:18,6109.47,6109.47,6109.47,6109.47,20107,497,3783,
2005-02-17_09:19,6118.58,6118.58,6118.58,6118.58,20146,453,3463,
2005-02-17_09:20,6117.59,6117.59,6117.59,6117.59,22978,522,3693,
2005-02-17_09:21,6108.17,6108.17,6108.17,6108.17,19136,463,3611,
2005-02-17_09:22,6116.04,6116.04,6116.04,6116.04,17784,418,3185,
2005-02-17_09:23,6121.67,6121.67,6121.67,6121.67,21253,501,3339,
2005-02-17_09:24,6120.13,6120.13,6120.13,6120.13,20830,538,3650,
2005-02-17_09:25,6120.73,6120.73,6120.73,6120.73,20882,526,3642,
2005-02-17_09:26,6124.10,6124.10,6124.10,6124.10,23285,533,4322,
2005-02-17_09:27,6131.60,6131.60,6131.60,6131.60,29152,792,4762,
2005-02-17_09:28,6132.03,6132.03,6132.03,6132.03,23198,553,4193,
2005-02-17_09:29,6132.75,6132.75,6132.75,6132.75,26702,530,4508,
2005-02-17_09:30,6139.65,6139.65,6139.65,6139.65,25295,575,4321,
2005-02-17_09:31,6138.78,6138.78,6138.78,6138.78,23490,524,4232,
2005-02-17_09:32,6137.85,6137.85,6137.85,6137.85,23687,593,4191,
2005-02-17_09:33,6133.13,6133.13,6133.13,6133.13,25713,646,4075,
2005-02-17_09:34,6138.82,6138.82,6138.82,6138.82,21434,487,3808,
2005-02-17_09:35,6139.24,6139.24,6139.24,6139.24,17727,374,3172,
2005-02-17_09:36,6133.46,6133.46,6133.46,6133.46,20445,451,3372,
2005-02-17_09:37,6135.31,6135.31,6135.31,6135.31,17931,425,3150,
2005-02-17_09:38,6129.89,6129.89,6129.89,6129.89,17413,403,2944,
2005-02-17_09:39,6130.59,6130.59,6130.59,6130.59,16427,414,2975,
2005-02-17_09:40,6130.44,6130.44,6130.44,6130.44,18678,441,2994,
2005-02-17_09:41,6130.42,6130.42,6130.42,6130.42,18672,442,2967,
2005-02-17_09:42,6128.27,6128.27,6128.27,6128.27,16306,373,2811,
2005-02-17_09:43,6127.64,6127.64,6127.64,6127.64,17321,384,2909,
2005-02-17_09:44,6130.65,6130.65,6130.65,6130.65,18949,451,3190,
2005-02-17_09:45,6128.16,6128.16,6128.16,6128.16,16132,368,2731,
2005-02-17_09:46,6123.88,6123.88,6123.88,6123.88,21423,540,3400,
2005-02-17_09:47,6121.29,6121.29,6121.29,6121.29,17410,424,2921,
2005-02-17_09:48,6125.44,6125.44,6125.44,6125.44,19663,479,3244,
2005-02-17_09:49,6124.16,6124.16,6124.16,6124.16,15618,381,2743,
2005-02-17_09:50,6122.98,6122.98,6122.98,6122.98,15508,350,2435,
2005-02-17_09:51,6130.03,6130.03,6130.03,6130.03,15942,344,2579,
2005-02-17_09:52,6122.95,6122.95,6122.95,6122.95,13370,324,2464,
2005-02-17_09:53,6123.69,6123.69,6123.69,6123.69,14912,358,2652,
2005-02-17_09:54,6124.97,6124.97,6124.97,6124.97,12715,307,2278,
2005-02-17_09:55,6121.59,6121.59,6121.59,6121.59,12104,261,2069,
2005-02-17_09:56,6130.37,6130.37,6130.37,6130.37,14485,309,2328,
2005-02-17_09:57,6118.96,6118.96,6118.96,6118.96,14397,318,2538,
2005-02-17_09:58,6120.05,6120.05,6120.05,6120.05,16695,371,2488,
2005-02-17_09:59,6118.16,6118.16,6118.16,6118.16,17012,385,2542,
2005-02-17_10:00,6115.27,6115.27,6115.27,6115.27,12808,314,2371,
2005-02-17_10:01,6113.97,6113.97,6113.97,6113.97,14538,332,2662,
2005-02-17_10:02,6105.73,6105.73,6105.73,6105.73,14000,325,2709,
2005-02-17_10:03,6102.00,6102.00,6102.00,6102.00,16885,389,3013,
2005-02-17_10:04,6105.01,6105.01,6105.01,6105.01,17179,364,3131,
2005-02-17_10:05,6106.60,6106.60,6106.60,6106.60,19022,419,3418,
2005-02-17_10:06,6108.43,6108.43,6108.43,6108.43,15257,309,2838,
2005-02-17_10:07,6108.11,6108.11,6108.11,6108.11,16246,362,2691,
2005-02-17_10:08,6102.19,6102.19,6102.19,6102.19,14070,308,2209,
2005-02-17_10:09,6102.37,6102.37,6102.37,6102.37,14518,306,2420,
2005-02-17_10:10,6100.39,6100.39,6100.39,6100.39,13119,290,2138,
2005-02-17_10:11,6107.84,6107.84,6107.84,6107.84,11536,255,1923,
2005-02-17_10:12,6099.54,6099.54,6099.54,6099.54,17903,365,2772,
2005-02-17_10:13,6094.65,6094.65,6094.65,6094.65,15080,343,2492,
2005-02-17_10:14,6094.08,6094.08,6094.08,6094.08,13669,325,2396,
2005-02-17_10:15,6093.09,6093.09,6093.09,6093.09,16350,388,2867,
2005-02-17_10:16,6092.67,6092.67,6092.67,6092.67,15588,347,2532,
2005-02-17_10:17,6090.12,6090.12,6090.12,6090.12,13934,317,2499,
2005-02-17_10:18,6096.10,6096.10,6096.10,6096.10,13473,312,2426,
2005-02-17_10:19,6089.24,6089.24,6089.24,6089.24,12942,303,2450,
2005-02-17_10:20,6088.84,6088.84,6088.84,6088.84,14136,308,2380,
2005-02-17_10:21,6087.91,6087.91,6087.91,6087.91,13613,346,2420,
2005-02-17_10:22,6095.85,6095.85,6095.85,6095.85,15606,385,2699,
2005-02-17_10:23,6087.97,6087.97,6087.97,6087.97,20516,713,3020,
2005-02-17_10:24,6085.56,6085.56,6085.56,6085.56,13662,316,2318,
2005-02-17_10:25,6085.02,6085.02,6085.02,6085.02,12292,298,2260,
2005-02-17_10:26,6083.90,6083.90,6083.90,6083.90,10750,293,2106,
2005-02-17_10:27,6085.11,6085.11,6085.11,6085.11,12681,289,2027,
2005-02-17_10:28,6087.30,6087.30,6087.30,6087.30,11937,305,1995,
2005-02-17_10:29,6089.57,6089.57,6089.57,6089.57,12228,296,2186,
2005-02-17_10:30,6090.55,6090.55,6090.55,6090.55,10740,226,1893,
2005-02-17_10:31,6092.21,6092.21,6092.21,6092.21,10060,204,1663,
2005-02-17_10:32,6093.13,6093.13,6093.13,6093.13,10324,220,1709,
2005-02-17_10:33,6094.33,6094.33,6094.33,6094.33,10348,231,1757,
2005-02-17_10:34,6094.45,6094.45,6094.45,6094.45,8721,189,1513,
2005-02-17_10:35,6097.70,6097.70,6097.70,6097.70,7317,154,1323,
2005-02-17_10:36,6097.06,6097.06,6097.06,6097.06,8599,195,1420,
2005-02-17_10:37,6100.03,6100.03,6100.03,6100.03,11120,291,1740,
2005-02-17_10:38,6097.81,6097.81,6097.81,6097.81,11478,229,1562,
2005-02-17_10:39,6097.81,6097.81,6097.81,6097.81,9833,236,1762,
2005-02-17_10:40,6098.28,6098.28,6098.28,6098.28,7780,185,1444,
2005-02-17_10:41,6097.50,6097.50,6097.50,6097.50,9037,213,1617,
2005-02-17_10:42,6096.54,6096.54,6096.54,6096.54,7743,182,1375,
2005-02-17_10:43,6094.23,6094.23,6094.23,6094.23,12248,268,1852,
2005-02-17_10:44,6098.90,6098.90,6098.90,6098.90,11447,240,1717,
2005-02-17_10:45,6099.49,6099.49,6099.49,6099.49,13044,279,2095,
2005-02-17_10:46,6100.43,6100.43,6100.43,6100.43,10386,221,1663,
2005-02-17_10:47,6095.74,6095.74,6095.74,6095.74,9321,197,1641,
2005-02-17_10:48,6099.11,6099.11,6099.11,6099.11,9676,208,1601,
2005-02-17_10:49,6099.93,6099.93,6099.93,6099.93,12317,242,1749,
2005-02-17_10:50,6101.64,6101.64,6101.64,6101.64,10827,203,1748,
2005-02-17_10:51,6100.62,6100.62,6100.62,6100.62,9153,161,1536,
2005-02-17_10:52,6104.53,6104.53,6104.53,6104.53,9614,201,1554,
2005-02-17_10:53,6099.92,6099.92,6099.92,6099.92,8888,151,1416,
2005-02-17_10:54,6098.70,6098.70,6098.70,6098.70,8277,170,1464,
2005-02-17_10:55,6106.69,6106.69,6106.69,6106.69,8768,161,1469,
2005-02-17_10:56,6101.84,6101.84,6101.84,6101.84,8517,181,1516,
2005-02-17_10:57,6104.91,6104.91,6104.91,6104.91,11587,226,1525,
2005-02-17_10:58,6098.38,6098.38,6098.38,6098.38,8884,199,1528,
2005-02-17_10:59,6097.19,6097.19,6097.19,6097.19,9089,201,1476,
2005-02-17_11:00,6097.16,6097.16,6097.16,6097.16,9696,222,1463,
2005-02-17_11:01,6104.28,6104.28,6104.28,6104.28,9738,242,1660,
2005-02-17_11:02,6097.14,6097.14,6097.14,6097.14,6696,154,1136,
2005-02-17_11:03,6098.18,6098.18,6098.18,6098.18,7241,166,1271,
2005-02-17_11:04,6105.76,6105.76,6105.76,6105.76,8164,218,1358,
2005-02-17_11:05,6103.27,6103.27,6103.27,6103.27,14506,333,2093,
2005-02-17_11:06,6099.28,6099.28,6099.28,6099.28,9118,181,1361,
2005-02-17_11:07,6093.61,6093.61,6093.61,6093.61,8436,202,1498,
2005-02-17_11:08,6093.99,6093.99,6093.99,6093.99,7406,199,1317,
2005-02-17_11:09,6095.30,6095.30,6095.30,6095.30,7064,182,1397,
2005-02-17_11:10,6094.35,6094.35,6094.35,6094.35,7987,195,1389,
2005-02-17_11:11,6102.35,6102.35,6102.35,6102.35,9607,223,1449,
2005-02-17_11:12,6097.69,6097.69,6097.69,6097.69,7994,161,1267,
2005-02-17_11:13,6096.10,6096.10,6096.10,6096.10,7977,186,1241,
2005-02-17_11:14,6098.12,6098.12,6098.12,6098.12,7266,189,1351,
2005-02-17_11:15,6099.12,6099.12,6099.12,6099.12,9047,201,1387,
2005-02-17_11:16,6096.44,6096.44,6096.44,6096.44,8345,199,1198,
2005-02-17_11:17,6093.05,6093.05,6093.05,6093.05,7838,189,1286,
2005-02-17_11:18,6094.86,6094.86,6094.86,6094.86,10014,214,1490,
2005-02-17_11:19,6090.89,6090.89,6090.89,6090.89,11352,245,1577,
2005-02-17_11:20,6095.39,6095.39,6095.39,6095.39,7632,153,1280,
2005-02-17_11:21,6095.32,6095.32,6095.32,6095.32,17191,329,2251,
2005-02-17_11:22,6103.58,6103.58,6103.58,6103.58,10604,230,1659,
2005-02-17_11:23,6107.60,6107.60,6107.60,6107.60,10955,274,1556,
2005-02-17_11:24,6108.63,6108.63,6108.63,6108.63,12784,341,1886,
2005-02-17_11:25,6109.95,6109.95,6109.95,6109.95,14064,305,2161,
2005-02-17_11:26,6108.29,6108.29,6108.29,6108.29,13813,449,1996,
2005-02-17_11:27,6111.96,6111.96,6111.96,6111.96,12149,314,1787,
2005-02-17_11:28,6110.96,6110.96,6110.96,6110.96,12125,319,1807,
2005-02-17_11:29,6112.83,6112.83,6112.83,6112.83,11645,312,1818,
2005-02-17_11:30,6113.24,6113.24,6113.24,6113.24,12699,256,1598,
2005-02-17_11:31,6112.50,6112.50,6112.50,6112.50,9972,257,1726,
2005-02-17_11:32,6112.03,6112.03,6112.03,6112.03,11417,256,1609,
2005-02-17_11:33,6115.69,6115.69,6115.69,6115.69,11314,249,1737,
2005-02-17_11:34,6115.74,6115.74,6115.74,6115.74,9513,199,1449,
2005-02-17_11:35,6113.18,6113.18,6113.18,6113.18,11136,255,1787,
2005-02-17_11:36,6115.49,6115.49,6115.49,6115.49,9452,214,1665,
2005-02-17_11:37,6113.82,6113.82,6113.82,6113.82,7509,153,1408,
2005-02-17_11:38,6115.98,6115.98,6115.98,6115.98,10641,256,1568,
2005-02-17_11:39,6113.49,6113.49,6113.49,6113.49,8602,170,1432,
2005-02-17_11:40,6115.88,6115.88,6115.88,6115.88,8178,153,1341,
2005-02-17_11:41,6113.43,6113.43,6113.43,6113.43,10029,231,1512,
2005-02-17_11:42,6106.48,6106.48,6106.48,6106.48,10629,237,1675,
2005-02-17_11:43,6103.90,6103.90,6103.90,6103.90,8047,193,1435,
2005-02-17_11:44,6104.47,6104.47,6104.47,6104.47,8836,203,1432,
2005-02-17_11:45,6103.41,6103.41,6103.41,6103.41,7116,148,1390,
2005-02-17_11:46,6100.14,6100.14,6100.14,6100.14,7013,175,1661,
2005-02-17_11:47,6095.26,6095.26,6095.26,6095.26,7234,151,1565,
2005-02-17_11:48,6102.80,6102.80,6102.80,6102.80,8454,197,1715,
2005-02-17_11:49,6101.12,6101.12,6101.12,6101.12,11423,229,1649,
2005-02-17_11:50,6102.00,6102.00,6102.00,6102.00,11314,239,1860,
2005-02-17_11:51,6101.41,6101.41,6101.41,6101.41,9928,213,1690,
2005-02-17_11:52,6100.01,6100.01,6100.01,6100.01,11922,223,1685,
2005-02-17_11:53,6103.11,6103.11,6103.11,6103.11,9745,200,1559,
2005-02-17_11:54,6099.91,6099.91,6099.91,6099.91,7402,145,1442,
2005-02-17_11:55,6100.91,6100.91,6100.91,6100.91,6462,131,1248,
2005-02-17_11:56,6098.01,6098.01,6098.01,6098.01,6741,144,1360,
2005-02-17_11:57,6103.65,6103.65,6103.65,6103.65,7376,180,1535,
2005-02-17_11:58,6099.36,6099.36,6099.36,6099.36,6670,166,1442,
2005-02-17_11:59,6102.35,6102.35,6102.35,6102.35,7285,157,1478,
2005-02-17_12:00,6101.85,6101.85,6101.85,6101.85,6589,137,1351,
2005-02-17_12:01,6107.43,6107.43,6107.43,6107.43,8426,174,1549,
2005-02-17_12:02,6100.95,6100.95,6100.95,6100.95,6559,130,1351,
2005-02-17_12:03,6105.59,6105.59,6105.59,6105.59,6584,127,1244,
2005-02-17_12:04,6098.66,6098.66,6098.66,6098.66,7929,151,1286,
2005-02-17_12:05,6098.66,6098.66,6098.66,6098.66,7784,137,1158,
2005-02-17_12:06,6104.82,6104.82,6104.82,6104.82,7587,164,1214,
2005-02-17_12:07,6106.76,6106.76,6106.76,6106.76,7720,153,1157,
2005-02-17_12:08,6107.54,6107.54,6107.54,6107.54,6299,111,1000,
2005-02-17_12:09,6107.07,6107.07,6107.07,6107.07,6579,131,1151,
2005-02-17_12:10,6106.49,6106.49,6106.49,6106.49,6199,106,1141,
2005-02-17_12:11,6104.90,6104.90,6104.90,6104.90,7103,130,1201,
2005-02-17_12:12,6100.29,6100.29,6100.29,6100.29,6809,164,1059,
2005-02-17_12:13,6107.30,6107.30,6107.30,6107.30,7542,176,1126,
2005-02-17_12:14,6107.28,6107.28,6107.28,6107.28,6136,127,1196,
2005-02-17_12:15,6104.28,6104.28,6104.28,6104.28,6941,155,1186,
2005-02-17_12:16,6100.46,6100.46,6100.46,6100.46,6540,154,1159,
2005-02-17_12:17,6108.69,6108.69,6108.69,6108.69,6987,139,1149,
2005-02-17_12:18,6108.14,6108.14,6108.14,6108.14,7411,138,1168,
2005-02-17_12:19,6107.34,6107.34,6107.34,6107.34,7659,165,1222,
2005-02-17_12:20,6103.95,6103.95,6103.95,6103.95,7961,166,1254,
2005-02-17_12:21,6108.11,6108.11,6108.11,6108.11,7491,175,1336,
2005-02-17_12:22,6102.83,6102.83,6102.83,6102.83,8538,172,1388,
2005-02-17_12:23,6104.07,6104.07,6104.07,6104.07,8714,177,1325,
2005-02-17_12:24,6106.30,6106.30,6106.30,6106.30,6878,154,1316,
2005-02-17_12:25,6105.71,6105.71,6105.71,6105.71,9881,283,1558,
2005-02-17_12:26,6109.47,6109.47,6109.47,6109.47,11414,276,1581,
2005-02-17_12:27,6110.13,6110.13,6110.13,6110.13,8630,221,1494,
2005-02-17_12:28,6108.78,6108.78,6108.78,6108.78,8440,211,1397,
2005-02-17_12:29,6109.70,6109.70,6109.70,6109.70,8871,177,1328,
2005-02-17_12:30,6097.37,6097.37,6097.37,6097.37,7142,175,1537,
2005-02-17_12:31,6103.22,6103.22,6103.22,6103.22,6291,148,1590,
2005-02-17_12:32,6102.14,6102.14,6102.14,6102.14,8498,192,1872,
2005-02-17_12:33,6101.43,6101.43,6101.43,6101.43,9167,257,1919,
2005-02-17_12:34,6103.62,6103.62,6103.62,6103.62,9381,223,1698,
2005-02-17_12:35,6100.73,6100.73,6100.73,6100.73,10810,283,1738,
2005-02-17_12:36,6090.47,6090.47,6090.47,6090.47,7849,183,1565,
2005-02-17_12:37,6097.95,6097.95,6097.95,6097.95,9321,193,1694,
2005-02-17_12:38,6096.09,6096.09,6096.09,6096.09,9976,228,1981,
2005-02-17_12:39,6089.77,6089.77,6089.77,6089.77,12052,269,2045,
2005-02-17_12:40,6096.36,6096.36,6096.36,6096.36,11652,243,1884,
2005-02-17_12:41,6095.45,6095.45,6095.45,6095.45,12669,292,2045,
2005-02-17_12:42,6088.59,6088.59,6088.59,6088.59,9375,216,1694,
2005-02-17_12:43,6093.43,6093.43,6093.43,6093.43,9852,247,1906,
2005-02-17_12:44,6091.65,6091.65,6091.65,6091.65,11548,254,2066,
2005-02-17_12:45,6098.46,6098.46,6098.46,6098.46,10343,249,1923,
2005-02-17_12:46,6098.05,6098.05,6098.05,6098.05,9232,244,1711,
2005-02-17_12:47,6097.79,6097.79,6097.79,6097.79,7979,199,1263,
2005-02-17_12:48,6099.20,6099.20,6099.20,6099.20,8412,210,1387,
2005-02-17_12:49,6093.14,6093.14,6093.14,6093.14,8451,176,1360,
2005-02-17_12:50,6094.83,6094.83,6094.83,6094.83,8123,188,1348,
2005-02-17_12:51,6094.98,6094.98,6094.98,6094.98,7425,198,1353,
2005-02-17_12:52,6094.07,6094.07,6094.07,6094.07,6782,155,1247,
2005-02-17_12:53,6090.85,6090.85,6090.85,6090.85,10028,234,1565,
2005-02-17_12:54,6092.84,6092.84,6092.84,6092.84,7802,204,1514,
2005-02-17_12:55,6087.47,6087.47,6087.47,6087.47,10246,257,1582,
2005-02-17_12:56,6095.27,6095.27,6095.27,6095.27,9776,235,1756,
2005-02-17_12:57,6090.48,6090.48,6090.48,6090.48,9111,240,1558,
2005-02-17_12:58,6094.91,6094.91,6094.91,6094.91,9414,216,1584,
2005-02-17_12:59,6093.68,6093.68,6093.68,6093.68,10395,263,1806,
2005-02-17_13:00,6099.14,6099.14,6099.14,6099.14,9427,258,1823,
2005-02-17_13:01,6097.22,6097.22,6097.22,6097.22,9906,248,1734,
2005-02-17_13:02,6098.49,6098.49,6098.49,6098.49,8602,218,1518,
2005-02-17_13:03,6092.64,6092.64,6092.64,6092.64,10351,246,1810,
2005-02-17_13:04,6088.84,6088.84,6088.84,6088.84,8863,201,1626,
2005-02-17_13:05,6088.30,6088.30,6088.30,6088.30,10251,255,1651,
2005-02-17_13:06,6092.00,6092.00,6092.00,6092.00,13244,367,2179,
2005-02-17_13:07,6093.28,6093.28,6093.28,6093.28,11245,271,1876,
2005-02-17_13:08,6087.33,6087.33,6087.33,6087.33,10967,249,1820,
2005-02-17_13:09,6090.81,6090.81,6090.81,6090.81,13384,297,2042,
2005-02-17_13:10,6094.58,6094.58,6094.58,6094.58,13236,303,2056,
2005-02-17_13:11,6088.50,6088.50,6088.50,6088.50,15494,352,2401,
2005-02-17_13:12,6079.60,6079.60,6079.60,6079.60,14374,321,2553,
2005-02-17_13:13,6083.74,6083.74,6083.74,6083.74,16525,445,3063,
2005-02-17_13:14,6081.34,6081.34,6081.34,6081.34,22493,502,3681,
2005-02-17_13:15,6079.30,6079.30,6079.30,6079.30,17400,345,2774,
2005-02-17_13:16,6074.19,6074.19,6074.19,6074.19,17358,401,3015,
2005-02-17_13:17,6083.58,6083.58,6083.58,6083.58,17323,419,3132,
2005-02-17_13:18,6082.91,6082.91,6082.91,6082.91,16667,424,2761,
2005-02-17_13:19,6087.96,6087.96,6087.96,6087.96,17036,404,2524,
2005-02-17_13:20,6086.25,6086.25,6086.25,6086.25,17090,399,2692,
2005-02-17_13:21,6081.00,6081.00,6081.00,6081.00,18300,451,2723,
2005-02-17_13:22,6082.11,6082.11,6082.11,6082.11,18419,407,2849,
2005-02-17_13:23,6089.39,6089.39,6089.39,6089.39,18285,383,3194,
2005-02-17_13:24,6085.82,6085.82,6085.82,6085.82,21368,501,3581,
2005-02-17_13:25,6082.80,6082.80,6082.80,6082.80,18278,400,3714,
2005-02-17_13:26,6082.78,6082.78,6082.78,6082.78,0,0,0,
2005-02-17_13:27,6082.78,6082.78,6082.78,6082.78,0,0,0,
2005-02-17_13:28,6082.78,6082.78,6082.78,6082.78,0,0,0,
2005-02-17_13:29,6082.78,6082.78,6082.78,6082.78,0,0,0,
2005-02-17_13:30,6072.16,6072.16,6072.16,6072.16,166383,3926,28770,
2005-02-18_09:01,6072.45,6072.45,6072.45,6072.45,74718,1806,14072,
2005-02-18_09:02,6079.08,6079.08,6079.08,6079.08,28786,728,4763,
2005-02-18_09:03,6087.76,6087.76,6087.76,6087.76,28996,693,5456,
2005-02-18_09:04,6086.09,6086.09,6086.09,6086.09,30825,710,5126,
2005-02-18_09:05,6095.36,6095.36,6095.36,6095.36,29172,630,4772,
2005-02-18_09:06,6095.56,6095.56,6095.56,6095.56,24236,582,4195,
2005-02-18_09:07,6098.87,6098.87,6098.87,6098.87,21145,411,3632,
2005-02-18_09:08,6091.24,6091.24,6091.24,6091.24,22462,446,3444,
2005-02-18_09:09,6090.63,6090.63,6090.63,6090.63,26134,505,3630,
2005-02-18_09:10,6090.18,6090.18,6090.18,6090.18,20797,472,3291,
2005-02-18_09:11,6094.22,6094.22,6094.22,6094.22,22993,548,3729,
2005-02-18_09:12,6086.69,6086.69,6086.69,6086.69,17313,453,3230,
2005-02-18_09:13,6082.89,6082.89,6082.89,6082.89,19244,451,3046,
2005-02-18_09:14,6083.11,6083.11,6083.11,6083.11,19744,465,3388,
2005-02-18_09:15,6080.38,6080.38,6080.38,6080.38,19400,453,3273,
2005-02-18_09:16,6080.26,6080.26,6080.26,6080.26,21180,503,3232,
2005-02-18_09:17,6078.33,6078.33,6078.33,6078.33,17917,449,3156,
2005-02-18_09:18,6068.89,6068.89,6068.89,6068.89,18886,438,3387,
2005-02-18_09:19,6070.14,6070.14,6070.14,6070.14,22937,488,3675,
2005-02-18_09:20,6062.96,6062.96,6062.96,6062.96,24030,437,3531,
2005-02-18_09:21,6066.96,6066.96,6066.96,6066.96,18462,382,3277,
2005-02-18_09:22,6074.21,6074.21,6074.21,6074.21,19841,351,2960,
2005-02-18_09:23,6074.49,6074.49,6074.49,6074.49,19472,433,3008,
2005-02-18_09:24,6071.17,6071.17,6071.17,6071.17,22307,396,3173,
2005-02-18_09:25,6078.63,6078.63,6078.63,6078.63,18204,376,2651,
2005-02-18_09:26,6079.49,6079.49,6079.49,6079.49,13479,272,2359,
2005-02-18_09:27,6084.60,6084.60,6084.60,6084.60,15610,334,2615,
2005-02-18_09:28,6078.81,6078.81,6078.81,6078.81,15966,357,2648,
2005-02-18_09:29,6081.24,6081.24,6081.24,6081.24,17029,343,2649,
2005-02-18_09:30,6079.15,6079.15,6079.15,6079.15,15542,370,2635,
2005-02-18_09:31,6086.85,6086.85,6086.85,6086.85,12567,266,2369,
2005-02-18_09:32,6084.16,6084.16,6084.16,6084.16,13593,330,2459,
2005-02-18_09:33,6090.31,6090.31,6090.31,6090.31,16763,405,2727,
2005-02-18_09:34,6092.36,6092.36,6092.36,6092.36,19412,447,3103,
2005-02-18_09:35,6090.43,6090.43,6090.43,6090.43,16944,400,3022,
2005-02-18_09:36,6094.66,6094.66,6094.66,6094.66,18941,445,2927,
2005-02-18_09:37,6089.11,6089.11,6089.11,6089.11,19095,439,3172,
2005-02-18_09:38,6091.60,6091.60,6091.60,6091.60,18686,378,2895,
2005-02-18_09:39,6096.16,6096.16,6096.16,6096.16,14073,365,2442,
2005-02-18_09:40,6094.21,6094.21,6094.21,6094.21,15935,373,2649,
2005-02-18_09:41,6098.90,6098.90,6098.90,6098.90,16445,421,2602,
2005-02-18_09:42,6100.16,6100.16,6100.16,6100.16,19269,489,2925,
2005-02-18_09:43,6100.40,6100.40,6100.40,6100.40,18766,422,2729,
2005-02-18_09:44,6099.51,6099.51,6099.51,6099.51,16832,374,2650,
2005-02-18_09:45,6098.43,6098.43,6098.43,6098.43,18446,404,2799,
2005-02-18_09:46,6100.44,6100.44,6100.44,6100.44,15403,341,2408,
2005-02-18_09:47,6095.22,6095.22,6095.22,6095.22,14803,333,2345,
2005-02-18_09:48,6094.69,6094.69,6094.69,6094.69,12486,293,2157,
2005-02-18_09:49,6096.31,6096.31,6096.31,6096.31,11279,250,1837,
2005-02-18_09:50,6099.13,6099.13,6099.13,6099.13,11761,274,1958,
2005-02-18_09:51,6095.85,6095.85,6095.85,6095.85,10611,261,1857,
2005-02-18_09:52,6093.84,6093.84,6093.84,6093.84,11455,282,1879,
2005-02-18_09:53,6097.64,6097.64,6097.64,6097.64,8359,183,1614,
2005-02-18_09:54,6096.10,6096.10,6096.10,6096.10,10608,274,1915,
2005-02-18_09:55,6089.79,6089.79,6089.79,6089.79,9910,200,1709,
2005-02-18_09:56,6093.85,6093.85,6093.85,6093.85,13670,282,2071,
2005-02-18_09:57,6097.67,6097.67,6097.67,6097.67,11730,263,2028,
2005-02-18_09:58,6102.25,6102.25,6102.25,6102.25,12903,275,2209,
2005-02-18_09:59,6101.15,6101.15,6101.15,6101.15,11193,250,2046,
2005-02-18_10:00,6104.89,6104.89,6104.89,6104.89,12705,347,2209,
2005-02-18_10:01,6099.10,6099.10,6099.10,6099.10,12065,307,2020,
2005-02-18_10:02,6098.26,6098.26,6098.26,6098.26,13394,344,2114,
2005-02-18_10:03,6098.16,6098.16,6098.16,6098.16,12048,292,2192,
2005-02-18_10:04,6099.50,6099.50,6099.50,6099.50,12332,291,2016,
2005-02-18_10:05,6098.86,6098.86,6098.86,6098.86,13734,285,2236,
2005-02-18_10:06,6099.85,6099.85,6099.85,6099.85,16360,388,2389,
2005-02-18_10:07,6099.32,6099.32,6099.32,6099.32,16415,371,2180,
2005-02-18_10:08,6096.69,6096.69,6096.69,6096.69,11234,259,2104,
2005-02-18_10:09,6097.44,6097.44,6097.44,6097.44,11432,277,2139,
2005-02-18_10:10,6103.48,6103.48,6103.48,6103.48,10432,236,1941,
2005-02-18_10:11,6097.43,6097.43,6097.43,6097.43,10888,278,1937,
2005-02-18_10:12,6097.50,6097.50,6097.50,6097.50,12488,327,1978,
2005-02-18_10:13,6101.63,6101.63,6101.63,6101.63,12301,316,1969,
2005-02-18_10:14,6096.06,6096.06,6096.06,6096.06,10324,265,1849,
2005-02-18_10:15,6101.70,6101.70,6101.70,6101.70,10700,237,1846,
2005-02-18_10:16,6094.29,6094.29,6094.29,6094.29,9788,237,1600,
2005-02-18_10:17,6101.58,6101.58,6101.58,6101.58,9074,195,1652,
2005-02-18_10:18,6098.47,6098.47,6098.47,6098.47,11221,256,1872,
2005-02-18_10:19,6100.00,6100.00,6100.00,6100.00,10396,228,1703,
2005-02-18_10:20,6094.47,6094.47,6094.47,6094.47,9003,202,1603,
2005-02-18_10:21,6091.28,6091.28,6091.28,6091.28,9177,214,1652,
2005-02-18_10:22,6094.71,6094.71,6094.71,6094.71,8180,202,1642,
2005-02-18_10:23,6100.22,6100.22,6100.22,6100.22,11621,249,1827,
2005-02-18_10:24,6095.02,6095.02,6095.02,6095.02,9225,190,1673,
2005-02-18_10:25,6093.51,6093.51,6093.51,6093.51,9883,218,1614,
2005-02-18_10:26,6091.33,6091.33,6091.33,6091.33,8251,196,1547,
2005-02-18_10:27,6091.64,6091.64,6091.64,6091.64,9981,220,1749,
2005-02-18_10:28,6090.86,6090.86,6090.86,6090.86,10971,256,1694,
2005-02-18_10:29,6092.11,6092.11,6092.11,6092.11,9848,241,1501,
2005-02-18_10:30,6091.32,6091.32,6091.32,6091.32,9901,251,1524,
2005-02-18_10:31,6091.37,6091.37,6091.37,6091.37,9724,224,1607,
2005-02-18_10:32,6089.28,6089.28,6089.28,6089.28,9028,257,1656,
2005-02-18_10:33,6089.91,6089.91,6089.91,6089.91,9833,214,1700,
2005-02-18_10:34,6090.65,6090.65,6090.65,6090.65,10906,248,1774,
2005-02-18_10:35,6090.20,6090.20,6090.20,6090.20,9055,243,1753,
2005-02-18_10:36,6088.40,6088.40,6088.40,6088.40,9393,224,1588,
2005-02-18_10:37,6090.35,6090.35,6090.35,6090.35,11402,318,1937,
2005-02-18_10:38,6087.44,6087.44,6087.44,6087.44,11256,292,1706,
2005-02-18_10:39,6087.70,6087.70,6087.70,6087.70,12253,286,1843,
2005-02-18_10:40,6089.47,6089.47,6089.47,6089.47,13725,360,1939,
2005-02-18_10:41,6090.00,6090.00,6090.00,6090.00,11066,354,1687,
2005-02-18_10:42,6092.82,6092.82,6092.82,6092.82,10702,278,1552,
2005-02-18_10:43,6091.19,6091.19,6091.19,6091.19,10261,296,1521,
2005-02-18_10:44,6092.11,6092.11,6092.11,6092.11,8633,232,1444,
2005-02-18_10:45,6089.09,6089.09,6089.09,6089.09,9373,246,1596,
2005-02-18_10:46,6097.53,6097.53,6097.53,6097.53,9672,311,1558,
2005-02-18_10:47,6092.23,6092.23,6092.23,6092.23,8453,215,1403,
2005-02-18_10:48,6093.68,6093.68,6093.68,6093.68,8264,201,1448,
2005-02-18_10:49,6093.70,6093.70,6093.70,6093.70,10208,318,1356,
2005-02-18_10:50,6096.61,6096.61,6096.61,6096.61,7550,161,1346,
2005-02-18_10:51,6096.10,6096.10,6096.10,6096.10,7535,166,1325,
2005-02-18_10:52,6097.93,6097.93,6097.93,6097.93,7458,180,1376,
2005-02-18_10:53,6100.87,6100.87,6100.87,6100.87,6004,148,1215,
2005-02-18_10:54,6097.38,6097.38,6097.38,6097.38,8242,233,1438,
2005-02-18_10:55,6099.20,6099.20,6099.20,6099.20,9385,374,1859,
2005-02-18_10:56,6095.19,6095.19,6095.19,6095.19,7875,244,1417,
2005-02-18_10:57,6095.54,6095.54,6095.54,6095.54,8759,278,1626,
2005-02-18_10:58,6097.70,6097.70,6097.70,6097.70,7412,187,1417,
2005-02-18_10:59,6101.86,6101.86,6101.86,6101.86,8570,226,1551,
2005-02-18_11:00,6098.35,6098.35,6098.35,6098.35,8914,202,1555,
2005-02-18_11:01,6097.41,6097.41,6097.41,6097.41,8437,190,1504,
2005-02-18_11:02,6095.58,6095.58,6095.58,6095.58,7728,177,1413,
2005-02-18_11:03,6095.49,6095.49,6095.49,6095.49,8172,215,1440,
2005-02-18_11:04,6098.99,6098.99,6098.99,6098.99,9064,239,1535,
2005-02-18_11:05,6105.94,6105.94,6105.94,6105.94,10649,258,1660,
2005-02-18_11:06,6100.61,6100.61,6100.61,6100.61,7905,171,1501,
2005-02-18_11:07,6104.89,6104.89,6104.89,6104.89,9033,195,1654,
2005-02-18_11:08,6101.30,6101.30,6101.30,6101.30,7752,185,1569,
2005-02-18_11:09,6098.46,6098.46,6098.46,6098.46,8614,220,1579,
2005-02-18_11:10,6097.62,6097.62,6097.62,6097.62,7724,191,1491,
2005-02-18_11:11,6101.51,6101.51,6101.51,6101.51,9054,221,1676,
2005-02-18_11:12,6101.25,6101.25,6101.25,6101.25,9003,259,1482,
2005-02-18_11:13,6102.12,6102.12,6102.12,6102.12,9261,206,1624,
2005-02-18_11:14,6101.57,6101.57,6101.57,6101.57,9337,209,1641,
2005-02-18_11:15,6104.44,6104.44,6104.44,6104.44,11189,283,1843,
2005-02-18_11:16,6101.10,6101.10,6101.10,6101.10,9434,218,1816,
2005-02-18_11:17,6102.02,6102.02,6102.02,6102.02,10384,213,1910,
2005-02-18_11:18,6110.31,6110.31,6110.31,6110.31,13227,232,2001,
2005-02-18_11:19,6108.85,6108.85,6108.85,6108.85,10612,262,2032,
2005-02-18_11:20,6107.46,6107.46,6107.46,6107.46,12923,368,2393,
2005-02-18_11:21,6113.24,6113.24,6113.24,6113.24,16232,401,2666,
2005-02-18_11:22,6114.10,6114.10,6114.10,6114.10,15285,356,2872,
2005-02-18_11:23,6111.57,6111.57,6111.57,6111.57,14524,326,2499,
2005-02-18_11:24,6111.27,6111.27,6111.27,6111.27,14847,350,2510,
2005-02-18_11:25,6116.26,6116.26,6116.26,6116.26,24842,518,3409,
2005-02-18_11:26,6112.99,6112.99,6112.99,6112.99,14192,330,2436,
2005-02-18_11:27,6116.12,6116.12,6116.12,6116.12,13052,345,2387,
2005-02-18_11:28,6110.13,6110.13,6110.13,6110.13,15499,408,2597,
2005-02-18_11:29,6109.75,6109.75,6109.75,6109.75,14185,309,2347,
2005-02-18_11:30,6108.00,6108.00,6108.00,6108.00,13987,331,2299,
2005-02-18_11:31,6114.59,6114.59,6114.59,6114.59,11208,256,2167,
2005-02-18_11:32,6117.53,6117.53,6117.53,6117.53,11673,244,2079,
2005-02-18_11:33,6116.43,6116.43,6116.43,6116.43,12154,239,1999,
2005-02-18_11:34,6118.04,6118.04,6118.04,6118.04,10962,227,1806,
2005-02-18_11:35,6116.20,6116.20,6116.20,6116.20,11339,244,2028,
2005-02-18_11:36,6109.80,6109.80,6109.80,6109.80,12166,270,2039,
2005-02-18_11:37,6113.07,6113.07,6113.07,6113.07,9397,190,1685,
2005-02-18_11:38,6115.28,6115.28,6115.28,6115.28,10154,253,1697,
2005-02-18_11:39,6111.90,6111.90,6111.90,6111.90,9335,239,1504,
2005-02-18_11:40,6115.65,6115.65,6115.65,6115.65,10694,235,1664,
2005-02-18_11:41,6114.14,6114.14,6114.14,6114.14,11975,258,1844,
2005-02-18_11:42,6107.64,6107.64,6107.64,6107.64,11863,291,1789,
2005-02-18_11:43,6109.67,6109.67,6109.67,6109.67,7778,203,1494,
2005-02-18_11:44,6112.56,6112.56,6112.56,6112.56,7344,202,1380,
2005-02-18_11:45,6108.24,6108.24,6108.24,6108.24,7805,171,1482,
2005-02-18_11:46,6109.11,6109.11,6109.11,6109.11,7369,169,1410,
2005-02-18_11:47,6112.42,6112.42,6112.42,6112.42,7351,156,1419,
2005-02-18_11:48,6115.56,6115.56,6115.56,6115.56,7260,166,1345,
2005-02-18_11:49,6115.23,6115.23,6115.23,6115.23,9133,212,1618,
2005-02-18_11:50,6115.13,6115.13,6115.13,6115.13,9380,253,1670,
2005-02-18_11:51,6113.05,6113.05,6113.05,6113.05,9405,227,1677,
2005-02-18_11:52,6111.23,6111.23,6111.23,6111.23,10529,254,1752,
2005-02-18_11:53,6115.84,6115.84,6115.84,6115.84,9154,240,1652,
2005-02-18_11:54,6115.78,6115.78,6115.78,6115.78,10036,234,1607,
2005-02-18_11:55,6114.11,6114.11,6114.11,6114.11,10686,211,1710,
2005-02-18_11:56,6111.53,6111.53,6111.53,6111.53,9968,263,1672,
2005-02-18_11:57,6119.51,6119.51,6119.51,6119.51,10918,332,1638,
2005-02-18_11:58,6119.33,6119.33,6119.33,6119.33,20952,742,2508,
2005-02-18_11:59,6121.96,6121.96,6121.96,6121.96,12257,285,1993,
2005-02-18_12:00,6120.66,6120.66,6120.66,6120.66,15001,328,2374,
2005-02-18_12:01,6127.79,6127.79,6127.79,6127.79,14861,318,2256,
2005-02-18_12:02,6127.18,6127.18,6127.18,6127.18,13171,325,2296,
2005-02-18_12:03,6120.40,6120.40,6120.40,6120.40,12433,268,2188,
2005-02-18_12:04,6125.41,6125.41,6125.41,6125.41,12272,283,2171,
2005-02-18_12:05,6124.60,6124.60,6124.60,6124.60,16649,378,2472,
2005-02-18_12:06,6128.64,6128.64,6128.64,6128.64,12114,279,2180,
2005-02-18_12:07,6125.55,6125.55,6125.55,6125.55,13559,302,2329,
2005-02-18_12:08,6126.05,6126.05,6126.05,6126.05,10926,223,1897,
2005-02-18_12:09,6124.19,6124.19,6124.19,6124.19,13403,292,2053,
2005-02-18_12:10,6123.45,6123.45,6123.45,6123.45,11102,263,1865,
2005-02-18_12:11,6122.75,6122.75,6122.75,6122.75,10222,246,1878,
2005-02-18_12:12,6122.06,6122.06,6122.06,6122.06,10395,198,1699,
2005-02-18_12:13,6120.63,6120.63,6120.63,6120.63,11388,263,1779,
2005-02-18_12:14,6121.16,6121.16,6121.16,6121.16,11641,295,1858,
2005-02-18_12:15,6123.96,6123.96,6123.96,6123.96,11485,333,1927,
2005-02-18_12:16,6123.57,6123.57,6123.57,6123.57,10914,302,1899,
2005-02-18_12:17,6122.51,6122.51,6122.51,6122.51,9712,214,1669,
2005-02-18_12:18,6120.93,6120.93,6120.93,6120.93,8774,204,1547,
2005-02-18_12:19,6121.98,6121.98,6121.98,6121.98,7794,161,1366,
2005-02-18_12:20,6118.80,6118.80,6118.80,6118.80,10873,269,1567,
2005-02-18_12:21,6119.65,6119.65,6119.65,6119.65,11354,230,1615,
2005-02-18_12:22,6122.77,6122.77,6122.77,6122.77,10557,246,1644,
2005-02-18_12:23,6121.79,6121.79,6121.79,6121.79,8571,170,1586,
2005-02-18_12:24,6117.54,6117.54,6117.54,6117.54,9398,199,1597,
2005-02-18_12:25,6118.03,6118.03,6118.03,6118.03,10784,236,1724,
2005-02-18_12:26,6118.95,6118.95,6118.95,6118.95,11902,234,2010,
2005-02-18_12:27,6116.07,6116.07,6116.07,6116.07,10523,211,1709,
2005-02-18_12:28,6117.15,6117.15,6117.15,6117.15,11092,246,1755,
2005-02-18_12:29,6118.78,6118.78,6118.78,6118.78,8305,187,1688,
2005-02-18_12:30,6116.67,6116.67,6116.67,6116.67,8048,186,1510,
2005-02-18_12:31,6114.97,6114.97,6114.97,6114.97,9036,199,1599,
2005-02-18_12:32,6119.16,6119.16,6119.16,6119.16,9833,222,1556,
2005-02-18_12:33,6118.07,6118.07,6118.07,6118.07,9119,215,1565,
2005-02-18_12:34,6116.84,6116.84,6116.84,6116.84,10237,205,1746,
2005-02-18_12:35,6111.76,6111.76,6111.76,6111.76,11387,208,1695,
2005-02-18_12:36,6110.57,6110.57,6110.57,6110.57,10274,271,1726,
2005-02-18_12:37,6117.14,6117.14,6117.14,6117.14,12218,276,2065,
2005-02-18_12:38,6108.16,6108.16,6108.16,6108.16,10432,253,1886,
2005-02-18_12:39,6116.38,6116.38,6116.38,6116.38,12218,263,2137,
2005-02-18_12:40,6109.78,6109.78,6109.78,6109.78,10986,260,2006,
2005-02-18_12:41,6114.76,6114.76,6114.76,6114.76,11337,275,1961,
2005-02-18_12:42,6111.86,6111.86,6111.86,6111.86,10802,276,1731,
2005-02-18_12:43,6113.47,6113.47,6113.47,6113.47,10953,263,1835,
2005-02-18_12:44,6107.40,6107.40,6107.40,6107.40,8929,223,1726,
2005-02-18_12:45,6107.22,6107.22,6107.22,6107.22,11377,251,1888,
2005-02-18_12:46,6113.59,6113.59,6113.59,6113.59,9373,205,1692,
2005-02-18_12:47,6110.23,6110.23,6110.23,6110.23,10671,239,1945,
2005-02-18_12:48,6112.33,6112.33,6112.33,6112.33,10365,266,1862,
2005-02-18_12:49,6109.18,6109.18,6109.18,6109.18,11351,220,1710,
2005-02-18_12:50,6115.46,6115.46,6115.46,6115.46,9678,212,1735,
2005-02-18_12:51,6112.99,6112.99,6112.99,6112.99,9097,229,1671,
2005-02-18_12:52,6113.33,6113.33,6113.33,6113.33,9140,183,1648,
2005-02-18_12:53,6107.32,6107.32,6107.32,6107.32,8163,237,1500,
2005-02-18_12:54,6109.52,6109.52,6109.52,6109.52,11530,320,1608,
2005-02-18_12:55,6112.17,6112.17,6112.17,6112.17,8806,196,1529,
2005-02-18_12:56,6114.28,6114.28,6114.28,6114.28,8034,187,1284,
2005-02-18_12:57,6113.14,6113.14,6113.14,6113.14,9637,222,1583,
2005-02-18_12:58,6106.55,6106.55,6106.55,6106.55,9615,210,1589,
2005-02-18_12:59,6108.50,6108.50,6108.50,6108.50,10523,215,1577,
2005-02-18_13:00,6109.49,6109.49,6109.49,6109.49,10806,263,1862,
2005-02-18_13:01,6111.54,6111.54,6111.54,6111.54,14105,328,2025,
2005-02-18_13:02,6116.53,6116.53,6116.53,6116.53,12050,274,2036,
2005-02-18_13:03,6108.70,6108.70,6108.70,6108.70,9365,217,1773,
2005-02-18_13:04,6112.48,6112.48,6112.48,6112.48,11445,218,2094,
2005-02-18_13:05,6109.33,6109.33,6109.33,6109.33,12586,294,2068,
2005-02-18_13:06,6114.73,6114.73,6114.73,6114.73,13570,316,2376,
2005-02-18_13:07,6112.17,6112.17,6112.17,6112.17,13143,298,2236,
2005-02-18_13:08,6116.34,6116.34,6116.34,6116.34,12438,299,2542,
2005-02-18_13:09,6117.31,6117.31,6117.31,6117.31,12422,288,2405,
2005-02-18_13:10,6118.72,6118.72,6118.72,6118.72,12093,278,2215,
2005-02-18_13:11,6118.91,6118.91,6118.91,6118.91,15218,445,2448,
2005-02-18_13:12,6117.70,6117.70,6117.70,6117.70,14904,384,2666,
2005-02-18_13:13,6118.40,6118.40,6118.40,6118.40,13158,321,2558,
2005-02-18_13:14,6118.89,6118.89,6118.89,6118.89,21195,493,3290,
2005-02-18_13:15,6120.02,6120.02,6120.02,6120.02,19471,513,3383,
2005-02-18_13:16,6120.55,6120.55,6120.55,6120.55,18902,462,3431,
2005-02-18_13:17,6121.25,6121.25,6121.25,6121.25,21853,537,3381,
2005-02-18_13:18,6120.09,6120.09,6120.09,6120.09,20806,527,3595,
2005-02-18_13:19,6122.19,6122.19,6122.19,6122.19,19512,485,3312,
2005-02-18_13:20,6121.08,6121.08,6121.08,6121.08,18048,404,3015,
2005-02-18_13:21,6121.79,6121.79,6121.79,6121.79,19975,502,3484,
2005-02-18_13:22,6119.87,6119.87,6119.87,6119.87,20638,455,3509,
2005-02-18_13:23,6123.61,6123.61,6123.61,6123.61,21807,502,3779,
2005-02-18_13:24,6126.28,6126.28,6126.28,6126.28,23623,579,4182,
2005-02-18_13:25,6118.57,6118.57,6118.57,6118.57,26940,634,4551,
2005-02-18_13:26,6118.57,6118.57,6118.57,6118.57,0,0,0,
2005-02-18_13:27,6118.57,6118.57,6118.57,6118.57,0,0,0,
2005-02-18_13:28,6118.57,6118.57,6118.57,6118.57,0,0,0,
2005-02-18_13:29,6118.57,6118.57,6118.57,6118.57,0,0,0,
2005-02-18_13:30,6115.43,6115.43,6115.43,6115.43,195940,5178,30118,
2005-02-21_09:01,6145.56,6145.56,6145.56,6145.56,114426,2652,20074,
2005-02-21_09:02,6148.06,6148.06,6148.06,6148.06,36121,918,5935,
2005-02-21_09:03,6153.04,6153.04,6153.04,6153.04,44762,995,6238,
2005-02-21_09:04,6152.44,6152.44,6152.44,6152.44,34819,805,5716,
2005-02-21_09:05,6149.86,6149.86,6149.86,6149.86,32754,837,5339,
2005-02-21_09:06,6148.53,6148.53,6148.53,6148.53,31042,674,5373,
2005-02-21_09:07,6146.59,6146.59,6146.59,6146.59,32046,760,5294,
2005-02-21_09:08,6146.61,6146.61,6146.61,6146.61,27748,704,4924,
2005-02-21_09:09,6143.24,6143.24,6143.24,6143.24,27895,656,4936,
2005-02-21_09:10,6143.27,6143.27,6143.27,6143.27,28253,756,4942,
2005-02-21_09:11,6139.89,6139.89,6139.89,6139.89,23618,599,4568,
2005-02-21_09:12,6142.52,6142.52,6142.52,6142.52,26599,625,4691,
2005-02-21_09:13,6139.39,6139.39,6139.39,6139.39,26340,567,4255,
2005-02-21_09:14,6138.28,6138.28,6138.28,6138.28,22760,535,4069,
2005-02-21_09:15,6138.21,6138.21,6138.21,6138.21,21110,514,3694,
2005-02-21_09:16,6137.46,6137.46,6137.46,6137.46,21631,488,3867,
2005-02-21_09:17,6133.11,6133.11,6133.11,6133.11,21737,489,3839,
2005-02-21_09:18,6138.71,6138.71,6138.71,6138.71,23699,492,3873,
2005-02-21_09:19,6141.98,6141.98,6141.98,6141.98,30249,605,4714,
2005-02-21_09:20,6143.05,6143.05,6143.05,6143.05,31830,633,4691,
2005-02-21_09:21,6137.46,6137.46,6137.46,6137.46,32189,659,4615,
2005-02-21_09:22,6142.49,6142.49,6142.49,6142.49,24328,485,4151,
2005-02-21_09:23,6142.49,6142.49,6142.49,6142.49,32342,609,4455,
2005-02-21_09:24,6147.70,6147.70,6147.70,6147.70,25691,538,3996,
2005-02-21_09:25,6148.57,6148.57,6148.57,6148.57,27350,571,4366,
2005-02-21_09:26,6147.19,6147.19,6147.19,6147.19,28011,631,4620,
2005-02-21_09:27,6153.49,6153.49,6153.49,6153.49,32921,705,4873,
2005-02-21_09:28,6159.28,6159.28,6159.28,6159.28,38022,870,5424,
2005-02-21_09:29,6163.08,6163.08,6163.08,6163.08,32047,780,5248,
2005-02-21_09:30,6161.63,6161.63,6161.63,6161.63,33775,849,5359,
2005-02-21_09:31,6160.97,6160.97,6160.97,6160.97,34610,884,5654,
2005-02-21_09:32,6162.28,6162.28,6162.28,6162.28,29729,828,5186,
2005-02-21_09:33,6164.87,6164.87,6164.87,6164.87,26755,649,4472,
2005-02-21_09:34,6169.42,6169.42,6169.42,6169.42,26820,680,4553,
2005-02-21_09:35,6168.45,6168.45,6168.45,6168.45,25396,573,4316,
2005-02-21_09:36,6161.85,6161.85,6161.85,6161.85,23498,558,3850,
2005-02-21_09:37,6165.01,6165.01,6165.01,6165.01,25050,583,4122,
2005-02-21_09:38,6162.92,6162.92,6162.92,6162.92,23363,550,3839,
2005-02-21_09:39,6163.76,6163.76,6163.76,6163.76,24196,609,3902,
2005-02-21_09:40,6166.49,6166.49,6166.49,6166.49,22429,521,3466,
2005-02-21_09:41,6158.99,6158.99,6158.99,6158.99,21770,539,3672,
2005-02-21_09:42,6168.23,6168.23,6168.23,6168.23,20898,453,3613,
2005-02-21_09:43,6163.43,6163.43,6163.43,6163.43,22737,463,3437,
2005-02-21_09:44,6160.09,6160.09,6160.09,6160.09,26802,559,3769,
2005-02-21_09:45,6159.62,6159.62,6159.62,6159.62,26877,523,3649,
2005-02-21_09:46,6161.73,6161.73,6161.73,6161.73,20615,422,3391,
2005-02-21_09:47,6160.71,6160.71,6160.71,6160.71,22458,520,3472,
2005-02-21_09:48,6157.32,6157.32,6157.32,6157.32,21254,460,3141,
2005-02-21_09:49,6153.72,6153.72,6153.72,6153.72,21925,475,3486,
2005-02-21_09:50,6148.52,6148.52,6148.52,6148.52,20272,483,3308,
2005-02-21_09:51,6145.59,6145.59,6145.59,6145.59,24092,563,3915,
2005-02-21_09:52,6150.13,6150.13,6150.13,6150.13,19834,467,3447,
2005-02-21_09:53,6148.90,6148.90,6148.90,6148.90,19154,476,3186,
2005-02-21_09:54,6150.67,6150.67,6150.67,6150.67,14638,369,2720,
2005-02-21_09:55,6147.77,6147.77,6147.77,6147.77,16241,348,2625,
2005-02-21_09:56,6146.80,6146.80,6146.80,6146.80,14013,343,2541,
2005-02-21_09:57,6148.40,6148.40,6148.40,6148.40,11991,245,2126,
2005-02-21_09:58,6148.52,6148.52,6148.52,6148.52,12042,268,2268,
2005-02-21_09:59,6147.67,6147.67,6147.67,6147.67,17112,415,2364,
2005-02-21_10:00,6146.64,6146.64,6146.64,6146.64,14536,331,2303,
2005-02-21_10:01,6143.69,6143.69,6143.69,6143.69,14511,348,2374,
2005-02-21_10:02,6147.12,6147.12,6147.12,6147.12,13770,301,2348,
2005-02-21_10:03,6144.45,6144.45,6144.45,6144.45,18281,420,2805,
2005-02-21_10:04,6145.06,6145.06,6145.06,6145.06,16882,390,2851,
2005-02-21_10:05,6143.37,6143.37,6143.37,6143.37,16872,367,2886,
2005-02-21_10:06,6143.54,6143.54,6143.54,6143.54,19269,441,3406,
2005-02-21_10:07,6146.65,6146.65,6146.65,6146.65,18394,411,3412,
2005-02-21_10:08,6143.56,6143.56,6143.56,6143.56,21888,532,3748,
2005-02-21_10:09,6144.46,6144.46,6144.46,6144.46,20640,476,3474,
2005-02-21_10:10,6140.73,6140.73,6140.73,6140.73,18558,430,3138,
2005-02-21_10:11,6142.35,6142.35,6142.35,6142.35,19718,453,3297,
2005-02-21_10:12,6143.19,6143.19,6143.19,6143.19,18956,404,3355,
2005-02-21_10:13,6141.70,6141.70,6141.70,6141.70,18404,396,3050,
2005-02-21_10:14,6143.17,6143.17,6143.17,6143.17,21060,384,3006,
2005-02-21_10:15,6142.71,6142.71,6142.71,6142.71,16593,382,2700,
2005-02-21_10:16,6140.73,6140.73,6140.73,6140.73,18143,347,2939,
2005-02-21_10:17,6140.60,6140.60,6140.60,6140.60,12904,280,2537,
2005-02-21_10:18,6140.81,6140.81,6140.81,6140.81,16431,372,2606,
2005-02-21_10:19,6143.88,6143.88,6143.88,6143.88,15782,333,2809,
2005-02-21_10:20,6144.93,6144.93,6144.93,6144.93,16153,347,2943,
2005-02-21_10:21,6146.09,6146.09,6146.09,6146.09,16222,347,3007,
2005-02-21_10:22,6150.39,6150.39,6150.39,6150.39,15927,334,2904,
2005-02-21_10:23,6151.14,6151.14,6151.14,6151.14,16735,341,2869,
2005-02-21_10:24,6152.99,6152.99,6152.99,6152.99,14816,308,2727,
2005-02-21_10:25,6159.05,6159.05,6159.05,6159.05,17116,310,2757,
2005-02-21_10:26,6153.70,6153.70,6153.70,6153.70,17205,340,2816,
2005-02-21_10:27,6152.13,6152.13,6152.13,6152.13,16198,319,2701,
2005-02-21_10:28,6153.86,6153.86,6153.86,6153.86,18330,345,2803,
2005-02-21_10:29,6153.16,6153.16,6153.16,6153.16,14570,272,2488,
2005-02-21_10:30,6160.73,6160.73,6160.73,6160.73,15248,316,2447,
2005-02-21_10:31,6157.74,6157.74,6157.74,6157.74,13213,282,2306,
2005-02-21_10:32,6154.11,6154.11,6154.11,6154.11,13340,264,2110,
2005-02-21_10:33,6156.41,6156.41,6156.41,6156.41,11813,233,2209,
2005-02-21_10:34,6156.49,6156.49,6156.49,6156.49,12429,261,2267,
2005-02-21_10:35,6155.66,6155.66,6155.66,6155.66,14226,291,2377,
2005-02-21_10:36,6162.75,6162.75,6162.75,6162.75,15695,348,2497,
2005-02-21_10:37,6157.65,6157.65,6157.65,6157.65,14927,314,2737,
2005-02-21_10:38,6155.40,6155.40,6155.40,6155.40,16430,342,2942,
2005-02-21_10:39,6158.20,6158.20,6158.20,6158.20,18061,338,3194,
2005-02-21_10:40,6154.53,6154.53,6154.53,6154.53,15657,312,2881,
2005-02-21_10:41,6159.24,6159.24,6159.24,6159.24,14492,316,2589,
2005-02-21_10:42,6157.44,6157.44,6157.44,6157.44,17496,339,2817,
2005-02-21_10:43,6157.12,6157.12,6157.12,6157.12,18594,399,3092,
2005-02-21_10:44,6158.09,6158.09,6158.09,6158.09,13549,295,2573,
2005-02-21_10:45,6158.79,6158.79,6158.79,6158.79,18686,381,3002,
2005-02-21_10:46,6162.93,6162.93,6162.93,6162.93,18320,405,2994,
2005-02-21_10:47,6162.76,6162.76,6162.76,6162.76,17022,384,3019,
2005-02-21_10:48,6162.77,6162.77,6162.77,6162.77,17054,369,2910,
2005-02-21_10:49,6160.06,6160.06,6160.06,6160.06,16465,351,2904,
2005-02-21_10:50,6161.48,6161.48,6161.48,6161.48,17454,411,2975,
2005-02-21_10:51,6158.63,6158.63,6158.63,6158.63,17148,384,2853,
2005-02-21_10:52,6164.00,6164.00,6164.00,6164.00,17979,420,2991,
2005-02-21_10:53,6163.31,6163.31,6163.31,6163.31,19713,472,3104,
2005-02-21_10:54,6161.77,6161.77,6161.77,6161.77,16653,414,3052,
2005-02-21_10:55,6163.15,6163.15,6163.15,6163.15,16548,320,2817,
2005-02-21_10:56,6159.40,6159.40,6159.40,6159.40,16389,344,2925,
2005-02-21_10:57,6163.20,6163.20,6163.20,6163.20,18049,342,2640,
2005-02-21_10:58,6161.51,6161.51,6161.51,6161.51,17947,385,2937,
2005-02-21_10:59,6171.29,6171.29,6171.29,6171.29,15379,373,2588,
2005-02-21_11:00,6167.88,6167.88,6167.88,6167.88,12618,260,2207,
2005-02-21_11:01,6167.06,6167.06,6167.06,6167.06,14040,285,2444,
2005-02-21_11:02,6164.41,6164.41,6164.41,6164.41,12350,324,2294,
2005-02-21_11:03,6165.67,6165.67,6165.67,6165.67,14086,258,2118,
2005-02-21_11:04,6164.16,6164.16,6164.16,6164.16,13996,266,2219,
2005-02-21_11:05,6168.06,6168.06,6168.06,6168.06,11837,230,2263,
2005-02-21_11:06,6161.98,6161.98,6161.98,6161.98,11707,239,1953,
2005-02-21_11:07,6163.31,6163.31,6163.31,6163.31,11312,249,1963,
2005-02-21_11:08,6170.26,6170.26,6170.26,6170.26,13407,289,2289,
2005-02-21_11:09,6162.57,6162.57,6162.57,6162.57,14239,300,2216,
2005-02-21_11:10,6163.61,6163.61,6163.61,6163.61,11139,224,1899,
2005-02-21_11:11,6162.02,6162.02,6162.02,6162.02,12754,259,2159,
2005-02-21_11:12,6166.11,6166.11,6166.11,6166.11,11805,205,1868,
2005-02-21_11:13,6162.26,6162.26,6162.26,6162.26,9304,196,1712,
2005-02-21_11:14,6166.76,6166.76,6166.76,6166.76,13413,300,2027,
2005-02-21_11:15,6165.25,6165.25,6165.25,6165.25,14865,313,2207,
2005-02-21_11:16,6166.53,6166.53,6166.53,6166.53,12097,209,1993,
2005-02-21_11:17,6168.11,6168.11,6168.11,6168.11,12360,284,1832,
2005-02-21_11:18,6166.33,6166.33,6166.33,6166.33,12584,277,1938,
2005-02-21_11:19,6167.44,6167.44,6167.44,6167.44,11903,253,1852,
2005-02-21_11:20,6166.44,6166.44,6166.44,6166.44,8526,187,1573,
2005-02-21_11:21,6169.26,6169.26,6169.26,6169.26,10587,266,1716,
2005-02-21_11:22,6172.27,6172.27,6172.27,6172.27,10026,193,1532,
2005-02-21_11:23,6167.70,6167.70,6167.70,6167.70,7389,180,1370,
2005-02-21_11:24,6166.76,6166.76,6166.76,6166.76,6914,158,1355,
2005-02-21_11:25,6163.45,6163.45,6163.45,6163.45,7943,164,1454,
2005-02-21_11:26,6162.59,6162.59,6162.59,6162.59,9106,173,1618,
2005-02-21_11:27,6164.17,6164.17,6164.17,6164.17,7490,145,1431,
2005-02-21_11:28,6163.54,6163.54,6163.54,6163.54,11034,214,1666,
2005-02-21_11:29,6165.06,6165.06,6165.06,6165.06,10844,207,1722,
2005-02-21_11:30,6161.82,6161.82,6161.82,6161.82,10213,198,1747,
2005-02-21_11:31,6161.67,6161.67,6161.67,6161.67,10339,210,1825,
2005-02-21_11:32,6161.74,6161.74,6161.74,6161.74,11450,240,1806,
2005-02-21_11:33,6159.94,6159.94,6159.94,6159.94,10511,246,1679,
2005-02-21_11:34,6160.01,6160.01,6160.01,6160.01,10186,236,1569,
2005-02-21_11:35,6161.10,6161.10,6161.10,6161.10,9345,227,1736,
2005-02-21_11:36,6158.68,6158.68,6158.68,6158.68,10494,266,1622,
2005-02-21_11:37,6160.47,6160.47,6160.47,6160.47,9066,233,1442,
2005-02-21_11:38,6159.99,6159.99,6159.99,6159.99,11693,261,1605,
2005-02-21_11:39,6166.73,6166.73,6166.73,6166.73,9686,238,1594,
2005-02-21_11:40,6170.02,6170.02,6170.02,6170.02,7226,167,1255,
2005-02-21_11:41,6160.58,6160.58,6160.58,6160.58,7599,192,1395,
2005-02-21_11:42,6165.02,6165.02,6165.02,6165.02,9438,239,1486,
2005-02-21_11:43,6161.59,6161.59,6161.59,6161.59,12666,439,1449,
2005-02-21_11:44,6162.11,6162.11,6162.11,6162.11,8808,205,1453,
2005-02-21_11:45,6159.76,6159.76,6159.76,6159.76,9750,252,1503,
2005-02-21_11:46,6159.00,6159.00,6159.00,6159.00,10729,274,1699,
2005-02-21_11:47,6158.59,6158.59,6158.59,6158.59,7606,143,1267,
2005-02-21_11:48,6159.75,6159.75,6159.75,6159.75,8832,183,1411,
2005-02-21_11:49,6157.69,6157.69,6157.69,6157.69,7634,162,1387,
2005-02-21_11:50,6163.44,6163.44,6163.44,6163.44,7564,195,1178,
2005-02-21_11:51,6159.07,6159.07,6159.07,6159.07,8520,149,1277,
2005-02-21_11:52,6162.94,6162.94,6162.94,6162.94,6214,125,1191,
2005-02-21_11:53,6156.86,6156.86,6156.86,6156.86,6860,156,1101,
2005-02-21_11:54,6158.40,6158.40,6158.40,6158.40,6386,142,1123,
2005-02-21_11:55,6159.91,6159.91,6159.91,6159.91,11610,308,1566,
2005-02-21_11:56,6160.88,6160.88,6160.88,6160.88,7732,198,1367,
2005-02-21_11:57,6158.46,6158.46,6158.46,6158.46,7610,172,1258,
2005-02-21_11:58,6166.98,6166.98,6166.98,6166.98,9546,194,1291,
2005-02-21_11:59,6158.53,6158.53,6158.53,6158.53,8275,172,1325,
2005-02-21_12:00,6161.82,6161.82,6161.82,6161.82,5632,129,1091,
2005-02-21_12:01,6157.52,6157.52,6157.52,6157.52,5632,123,1038,
2005-02-21_12:02,6160.32,6160.32,6160.32,6160.32,8589,194,1284,
2005-02-21_12:03,6157.31,6157.31,6157.31,6157.31,9776,259,1353,
2005-02-21_12:04,6159.23,6159.23,6159.23,6159.23,9134,204,1413,
2005-02-21_12:05,6159.84,6159.84,6159.84,6159.84,7760,192,1240,
2005-02-21_12:06,6159.67,6159.67,6159.67,6159.67,7954,189,1390,
2005-02-21_12:07,6159.14,6159.14,6159.14,6159.14,7227,192,1383,
2005-02-21_12:08,6162.72,6162.72,6162.72,6162.72,6270,176,1300,
2005-02-21_12:09,6162.20,6162.20,6162.20,6162.20,8544,225,1590,
2005-02-21_12:10,6160.34,6160.34,6160.34,6160.34,8958,229,1463,
2005-02-21_12:11,6161.33,6161.33,6161.33,6161.33,8986,223,1442,
2005-02-21_12:12,6160.15,6160.15,6160.15,6160.15,7218,167,1251,
2005-02-21_12:13,6160.73,6160.73,6160.73,6160.73,7419,173,1317,
2005-02-21_12:14,6159.55,6159.55,6159.55,6159.55,8713,228,1518,
2005-02-21_12:15,6159.29,6159.29,6159.29,6159.29,7026,183,1173,
2005-02-21_12:16,6161.99,6161.99,6161.99,6161.99,9442,202,1435,
2005-02-21_12:17,6163.28,6163.28,6163.28,6163.28,8222,174,1232,
2005-02-21_12:18,6160.25,6160.25,6160.25,6160.25,9268,213,1385,
2005-02-21_12:19,6158.17,6158.17,6158.17,6158.17,8210,167,1299,
2005-02-21_12:20,6161.57,6161.57,6161.57,6161.57,8562,216,1419,
2005-02-21_12:21,6154.56,6154.56,6154.56,6154.56,7750,185,1276,
2005-02-21_12:22,6153.19,6153.19,6153.19,6153.19,5674,112,1101,
2005-02-21_12:23,6152.98,6152.98,6152.98,6152.98,8414,185,1454,
2005-02-21_12:24,6154.52,6154.52,6154.52,6154.52,8472,208,1621,
2005-02-21_12:25,6155.43,6155.43,6155.43,6155.43,7582,186,1426,
2005-02-21_12:26,6151.96,6151.96,6151.96,6151.96,8634,257,1684,
2005-02-21_12:27,6155.43,6155.43,6155.43,6155.43,8237,194,1573,
2005-02-21_12:28,6154.12,6154.12,6154.12,6154.12,7216,193,1479,
2005-02-21_12:29,6155.40,6155.40,6155.40,6155.40,7268,190,1347,
2005-02-21_12:30,6156.54,6156.54,6156.54,6156.54,7831,190,1470,
2005-02-21_12:31,6150.58,6150.58,6150.58,6150.58,6958,154,1306,
2005-02-21_12:32,6157.45,6157.45,6157.45,6157.45,7478,183,1329,
2005-02-21_12:33,6153.98,6153.98,6153.98,6153.98,9138,244,1678,
2005-02-21_12:34,6157.98,6157.98,6157.98,6157.98,12344,299,1797,
2005-02-21_12:35,6160.07,6160.07,6160.07,6160.07,10794,226,1867,
2005-02-21_12:36,6152.79,6152.79,6152.79,6152.79,10194,225,1730,
2005-02-21_12:37,6160.12,6160.12,6160.12,6160.12,9584,176,1582,
2005-02-21_12:38,6157.40,6157.40,6157.40,6157.40,8637,189,1558,
2005-02-21_12:39,6161.24,6161.24,6161.24,6161.24,9879,235,1627,
2005-02-21_12:40,6163.75,6163.75,6163.75,6163.75,11361,273,2017,
2005-02-21_12:41,6156.09,6156.09,6156.09,6156.09,14320,279,2366,
2005-02-21_12:42,6160.19,6160.19,6160.19,6160.19,14855,534,2484,
2005-02-21_12:43,6155.97,6155.97,6155.97,6155.97,14151,312,2111,
2005-02-21_12:44,6153.99,6153.99,6153.99,6153.99,14717,336,2206,
2005-02-21_12:45,6158.40,6158.40,6158.40,6158.40,13088,265,1966,
2005-02-21_12:46,6163.89,6163.89,6163.89,6163.89,11948,301,2048,
2005-02-21_12:47,6160.33,6160.33,6160.33,6160.33,11332,233,1793,
2005-02-21_12:48,6159.25,6159.25,6159.25,6159.25,12409,277,1815,
2005-02-21_12:49,6158.66,6158.66,6158.66,6158.66,11402,293,1705,
2005-02-21_12:50,6163.47,6163.47,6163.47,6163.47,10500,273,1879,
2005-02-21_12:51,6164.19,6164.19,6164.19,6164.19,9335,232,1727,
2005-02-21_12:52,6163.30,6163.30,6163.30,6163.30,10427,294,1666,
2005-02-21_12:53,6162.08,6162.08,6162.08,6162.08,9102,228,1645,
2005-02-21_12:54,6158.53,6158.53,6158.53,6158.53,9415,217,1616,
2005-02-21_12:55,6162.52,6162.52,6162.52,6162.52,10118,192,1664,
2005-02-21_12:56,6156.77,6156.77,6156.77,6156.77,10081,206,1776,
2005-02-21_12:57,6157.39,6157.39,6157.39,6157.39,10463,197,1808,
2005-02-21_12:58,6163.94,6163.94,6163.94,6163.94,9667,188,1768,
2005-02-21_12:59,6156.40,6156.40,6156.40,6156.40,11195,221,1861,
2005-02-21_13:00,6156.73,6156.73,6156.73,6156.73,10353,253,1871,
2005-02-21_13:01,6156.86,6156.86,6156.86,6156.86,10923,245,2035,
2005-02-21_13:02,6155.34,6155.34,6155.34,6155.34,11355,264,1850,
2005-02-21_13:03,6155.15,6155.15,6155.15,6155.15,12685,263,2211,
2005-02-21_13:04,6158.14,6158.14,6158.14,6158.14,12291,233,2288,
2005-02-21_13:05,6152.38,6152.38,6152.38,6152.38,11211,275,2090,
2005-02-21_13:06,6151.69,6151.69,6151.69,6151.69,12968,298,2459,
2005-02-21_13:07,6158.06,6158.06,6158.06,6158.06,14037,321,2450,
2005-02-21_13:08,6156.82,6156.82,6156.82,6156.82,15009,327,2583,
2005-02-21_13:09,6154.11,6154.11,6154.11,6154.11,16619,403,2741,
2005-02-21_13:10,6152.63,6152.63,6152.63,6152.63,15246,309,2458,
2005-02-21_13:11,6155.95,6155.95,6155.95,6155.95,14194,308,2532,
2005-02-21_13:12,6152.58,6152.58,6152.58,6152.58,15003,382,2818,
2005-02-21_13:13,6152.73,6152.73,6152.73,6152.73,12581,274,2368,
2005-02-21_13:14,6149.19,6149.19,6149.19,6149.19,13280,269,2417,
2005-02-21_13:15,6153.18,6153.18,6153.18,6153.18,12933,275,2420,
2005-02-21_13:16,6151.25,6151.25,6151.25,6151.25,17993,421,2841,
2005-02-21_13:17,6146.80,6146.80,6146.80,6146.80,15000,345,2583,
2005-02-21_13:18,6151.65,6151.65,6151.65,6151.65,16281,389,2877,
2005-02-21_13:19,6147.64,6147.64,6147.64,6147.64,21690,473,3366,
2005-02-21_13:20,6149.49,6149.49,6149.49,6149.49,15349,312,2749,
2005-02-21_13:21,6152.02,6152.02,6152.02,6152.02,15313,316,2638,
2005-02-21_13:22,6150.30,6150.30,6150.30,6150.30,18403,527,3566,
2005-02-21_13:23,6156.34,6156.34,6156.34,6156.34,20471,485,3735,
2005-02-21_13:24,6148.98,6148.98,6148.98,6148.98,20552,469,3792,
2005-02-21_13:25,6154.88,6154.88,6154.88,6154.88,24928,587,4573,
2005-02-21_13:26,6154.88,6154.88,6154.88,6154.88,0,0,0,
2005-02-21_13:27,6154.88,6154.88,6154.88,6154.88,0,0,0,
2005-02-21_13:28,6154.88,6154.88,6154.88,6154.88,0,0,0,
2005-02-21_13:29,6154.88,6154.88,6154.88,6154.88,0,0,0,
2005-02-21_13:30,6142.78,6142.78,6142.78,6142.78,202657,4851,30872,
2005-02-22_09:01,6155.54,6155.54,6155.54,6155.54,143035,3411,18981,
2005-02-22_09:02,6159.45,6159.45,6159.45,6159.45,26878,563,4367,
2005-02-22_09:03,6156.35,6156.35,6156.35,6156.35,31736,638,5006,
2005-02-22_09:04,6157.99,6157.99,6157.99,6157.99,25936,533,4599,
2005-02-22_09:05,6161.00,6161.00,6161.00,6161.00,26139,561,4655,
2005-02-22_09:06,6159.94,6159.94,6159.94,6159.94,24966,537,4372,
2005-02-22_09:07,6157.14,6157.14,6157.14,6157.14,28304,572,4397,
2005-02-22_09:08,6154.74,6154.74,6154.74,6154.74,24800,530,4216,
2005-02-22_09:09,6156.49,6156.49,6156.49,6156.49,27118,529,4346,
2005-02-22_09:10,6155.70,6155.70,6155.70,6155.70,26351,537,4519,
2005-02-22_09:11,6157.36,6157.36,6157.36,6157.36,25730,495,4322,
2005-02-22_09:12,6150.52,6150.52,6150.52,6150.52,24709,457,4235,
2005-02-22_09:13,6149.30,6149.30,6149.30,6149.30,23573,513,4227,
2005-02-22_09:14,6145.85,6145.85,6145.85,6145.85,20928,446,3895,
2005-02-22_09:15,6150.09,6150.09,6150.09,6150.09,23212,525,3992,
2005-02-22_09:16,6142.59,6142.59,6142.59,6142.59,21187,411,3571,
2005-02-22_09:17,6145.46,6145.46,6145.46,6145.46,17617,375,3266,
2005-02-22_09:18,6134.08,6134.08,6134.08,6134.08,18390,404,3245,
2005-02-22_09:19,6134.59,6134.59,6134.59,6134.59,19672,430,3412,
2005-02-22_09:20,6132.60,6132.60,6132.60,6132.60,22866,498,3913,
2005-02-22_09:21,6130.52,6130.52,6130.52,6130.52,18529,421,3445,
2005-02-22_09:22,6122.05,6122.05,6122.05,6122.05,20783,488,3731,
2005-02-22_09:23,6121.41,6121.41,6121.41,6121.41,18461,417,3723,
2005-02-22_09:24,6123.54,6123.54,6123.54,6123.54,22005,488,3733,
2005-02-22_09:25,6121.07,6121.07,6121.07,6121.07,23718,538,4015,
2005-02-22_09:26,6121.56,6121.56,6121.56,6121.56,22630,528,3728,
2005-02-22_09:27,6125.33,6125.33,6125.33,6125.33,19299,449,3599,
2005-02-22_09:28,6123.73,6123.73,6123.73,6123.73,23902,484,3895,
2005-02-22_09:29,6132.18,6132.18,6132.18,6132.18,21741,411,3399,
2005-02-22_09:30,6136.73,6136.73,6136.73,6136.73,18889,413,3533,
2005-02-22_09:31,6133.73,6133.73,6133.73,6133.73,19124,451,3201,
2005-02-22_09:32,6131.54,6131.54,6131.54,6131.54,19392,429,3102,
2005-02-22_09:33,6134.93,6134.93,6134.93,6134.93,14983,348,2837,
2005-02-22_09:34,6135.32,6135.32,6135.32,6135.32,15564,394,2565,
2005-02-22_09:35,6132.22,6132.22,6132.22,6132.22,15042,357,2648,
2005-02-22_09:36,6129.78,6129.78,6129.78,6129.78,13048,273,2241,
2005-02-22_09:37,6128.53,6128.53,6128.53,6128.53,14173,336,2451,
2005-02-22_09:38,6129.11,6129.11,6129.11,6129.11,14539,349,2461,
2005-02-22_09:39,6136.52,6136.52,6136.52,6136.52,11582,285,2179,
2005-02-22_09:40,6136.73,6136.73,6136.73,6136.73,11775,279,2137,
2005-02-22_09:41,6134.40,6134.40,6134.40,6134.40,9373,229,1749,
2005-02-22_09:42,6128.39,6128.39,6128.39,6128.39,11054,283,1950,
2005-02-22_09:43,6125.56,6125.56,6125.56,6125.56,11493,253,1996,
2005-02-22_09:44,6134.69,6134.69,6134.69,6134.69,11413,262,1851,
2005-02-22_09:45,6122.47,6122.47,6122.47,6122.47,11651,244,2143,
2005-02-22_09:46,6130.87,6130.87,6130.87,6130.87,12436,291,2234,
2005-02-22_09:47,6127.23,6127.23,6127.23,6127.23,11056,240,2022,
2005-02-22_09:48,6119.58,6119.58,6119.58,6119.58,13854,287,2213,
2005-02-22_09:49,6125.88,6125.88,6125.88,6125.88,11403,259,2007,
2005-02-22_09:50,6122.00,6122.00,6122.00,6122.00,12308,298,2181,
2005-02-22_09:51,6123.59,6123.59,6123.59,6123.59,13498,311,1944,
2005-02-22_09:52,6118.77,6118.77,6118.77,6118.77,12787,275,2170,
2005-02-22_09:53,6115.63,6115.63,6115.63,6115.63,13598,307,2099,
2005-02-22_09:54,6118.94,6118.94,6118.94,6118.94,12983,245,2058,
2005-02-22_09:55,6128.38,6128.38,6128.38,6128.38,12968,268,2073,
2005-02-22_09:56,6129.57,6129.57,6129.57,6129.57,11703,279,1901,
2005-02-22_09:57,6125.52,6125.52,6125.52,6125.52,10768,259,1768,
2005-02-22_09:58,6120.45,6120.45,6120.45,6120.45,9879,198,1539,
2005-02-22_09:59,6127.70,6127.70,6127.70,6127.70,9785,178,1616,
2005-02-22_10:00,6120.25,6120.25,6120.25,6120.25,10228,195,1789,
2005-02-22_10:01,6121.27,6121.27,6121.27,6121.27,9925,201,1593,
2005-02-22_10:02,6126.23,6126.23,6126.23,6126.23,11832,278,1603,
2005-02-22_10:03,6126.02,6126.02,6126.02,6126.02,8690,193,1472,
2005-02-22_10:04,6121.36,6121.36,6121.36,6121.36,8922,181,1426,
2005-02-22_10:05,6120.64,6120.64,6120.64,6120.64,8821,231,1408,
2005-02-22_10:06,6122.50,6122.50,6122.50,6122.50,9312,165,1536,
2005-02-22_10:07,6119.71,6119.71,6119.71,6119.71,7796,166,1421,
2005-02-22_10:08,6129.65,6129.65,6129.65,6129.65,9046,226,1234,
2005-02-22_10:09,6128.48,6128.48,6128.48,6128.48,8197,179,1308,
2005-02-22_10:10,6123.84,6123.84,6123.84,6123.84,8426,185,1544,
2005-02-22_10:11,6121.68,6121.68,6121.68,6121.68,7877,159,1136,
2005-02-22_10:12,6123.06,6123.06,6123.06,6123.06,8102,147,1298,
2005-02-22_10:13,6125.63,6125.63,6125.63,6125.63,8611,177,1412,
2005-02-22_10:14,6122.00,6122.00,6122.00,6122.00,6845,158,1247,
2005-02-22_10:15,6126.07,6126.07,6126.07,6126.07,8391,176,1370,
2005-02-22_10:16,6125.82,6125.82,6125.82,6125.82,6754,142,1215,
2005-02-22_10:17,6117.78,6117.78,6117.78,6117.78,9726,240,1651,
2005-02-22_10:18,6117.02,6117.02,6117.02,6117.02,9852,253,1461,
2005-02-22_10:19,6117.90,6117.90,6117.90,6117.90,10528,219,1534,
2005-02-22_10:20,6119.19,6119.19,6119.19,6119.19,10570,211,1665,
2005-02-22_10:21,6121.71,6121.71,6121.71,6121.71,9044,185,1410,
2005-02-22_10:22,6120.87,6120.87,6120.87,6120.87,9121,200,1448,
2005-02-22_10:23,6118.76,6118.76,6118.76,6118.76,9057,217,1363,
2005-02-22_10:24,6121.22,6121.22,6121.22,6121.22,11302,262,1607,
2005-02-22_10:25,6117.38,6117.38,6117.38,6117.38,10504,208,1669,
2005-02-22_10:26,6124.07,6124.07,6124.07,6124.07,7514,154,1338,
2005-02-22_10:27,6126.25,6126.25,6126.25,6126.25,8036,155,1469,
2005-02-22_10:28,6126.37,6126.37,6126.37,6126.37,7215,164,1277,
2005-02-22_10:29,6123.25,6123.25,6123.25,6123.25,7326,167,1259,
2005-02-22_10:30,6127.31,6127.31,6127.31,6127.31,8109,196,1373,
2005-02-22_10:31,6121.92,6121.92,6121.92,6121.92,9002,252,1611,
2005-02-22_10:32,6125.86,6125.86,6125.86,6125.86,7368,183,1349,
2005-02-22_10:33,6131.94,6131.94,6131.94,6131.94,7022,198,1326,
2005-02-22_10:34,6124.44,6124.44,6124.44,6124.44,7773,213,1315,
2005-02-22_10:35,6131.64,6131.64,6131.64,6131.64,7364,166,1375,
2005-02-22_10:36,6132.71,6132.71,6132.71,6132.71,6910,156,1313,
2005-02-22_10:37,6130.32,6130.32,6130.32,6130.32,8718,221,1529,
2005-02-22_10:38,6130.55,6130.55,6130.55,6130.55,9823,231,1641,
2005-02-22_10:39,6131.07,6131.07,6131.07,6131.07,11168,315,1854,
2005-02-22_10:40,6131.72,6131.72,6131.72,6131.72,11862,350,2079,
2005-02-22_10:41,6136.20,6136.20,6136.20,6136.20,11051,328,2069,
2005-02-22_10:42,6131.41,6131.41,6131.41,6131.41,11298,349,2157,
2005-02-22_10:43,6131.65,6131.65,6131.65,6131.65,9934,286,1810,
2005-02-22_10:44,6133.39,6133.39,6133.39,6133.39,8756,221,1649,
2005-02-22_10:45,6129.55,6129.55,6129.55,6129.55,8453,199,1619,
2005-02-22_10:46,6126.48,6126.48,6126.48,6126.48,8087,166,1407,
2005-02-22_10:47,6129.92,6129.92,6129.92,6129.92,8708,166,1425,
2005-02-22_10:48,6127.54,6127.54,6127.54,6127.54,8248,172,1489,
2005-02-22_10:49,6137.52,6137.52,6137.52,6137.52,8386,176,1343,
2005-02-22_10:50,6125.33,6125.33,6125.33,6125.33,7279,147,1284,
2005-02-22_10:51,6125.41,6125.41,6125.41,6125.41,7527,197,1345,
2005-02-22_10:52,6125.90,6125.90,6125.90,6125.90,6147,151,1222,
2005-02-22_10:53,6125.97,6125.97,6125.97,6125.97,6486,162,1228,
2005-02-22_10:54,6135.99,6135.99,6135.99,6135.99,5745,148,1151,
2005-02-22_10:55,6138.47,6138.47,6138.47,6138.47,7057,184,1222,
2005-02-22_10:56,6127.78,6127.78,6127.78,6127.78,7971,206,1306,
2005-02-22_10:57,6126.27,6126.27,6126.27,6126.27,9624,228,1414,
2005-02-22_10:58,6128.69,6128.69,6128.69,6128.69,7820,191,1443,
2005-02-22_10:59,6134.85,6134.85,6134.85,6134.85,6546,189,1229,
2005-02-22_11:00,6132.38,6132.38,6132.38,6132.38,7641,178,1418,
2005-02-22_11:01,6136.70,6136.70,6136.70,6136.70,7517,187,1387,
2005-02-22_11:02,6131.01,6131.01,6131.01,6131.01,8199,200,1550,
2005-02-22_11:03,6127.59,6127.59,6127.59,6127.59,7647,179,1442,
2005-02-22_11:04,6130.46,6130.46,6130.46,6130.46,7404,211,1552,
2005-02-22_11:05,6135.61,6135.61,6135.61,6135.61,8733,188,1476,
2005-02-22_11:06,6129.54,6129.54,6129.54,6129.54,7471,199,1440,
2005-02-22_11:07,6134.74,6134.74,6134.74,6134.74,8538,193,1402,
2005-02-22_11:08,6122.95,6122.95,6122.95,6122.95,11664,278,1740,
2005-02-22_11:09,6125.50,6125.50,6125.50,6125.50,7537,180,1345,
2005-02-22_11:10,6123.40,6123.40,6123.40,6123.40,8953,221,1691,
2005-02-22_11:11,6130.21,6130.21,6130.21,6130.21,11001,270,1508,
2005-02-22_11:12,6128.12,6128.12,6128.12,6128.12,12388,290,1699,
2005-02-22_11:13,6124.74,6124.74,6124.74,6124.74,11987,274,1713,
2005-02-22_11:14,6129.70,6129.70,6129.70,6129.70,10370,221,1577,
2005-02-22_11:15,6125.63,6125.63,6125.63,6125.63,8659,191,1329,
2005-02-22_11:16,6132.98,6132.98,6132.98,6132.98,8794,181,1427,
2005-02-22_11:17,6123.71,6123.71,6123.71,6123.71,7779,182,1352,
2005-02-22_11:18,6127.01,6127.01,6127.01,6127.01,7379,170,1199,
2005-02-22_11:19,6125.20,6125.20,6125.20,6125.20,8011,189,1247,
2005-02-22_11:20,6125.03,6125.03,6125.03,6125.03,9319,300,1504,
2005-02-22_11:21,6130.98,6130.98,6130.98,6130.98,8212,206,1496,
2005-02-22_11:22,6123.63,6123.63,6123.63,6123.63,9157,209,1348,
2005-02-22_11:23,6126.09,6126.09,6126.09,6126.09,10179,230,1638,
2005-02-22_11:24,6127.96,6127.96,6127.96,6127.96,10376,225,1520,
2005-02-22_11:25,6128.96,6128.96,6128.96,6128.96,10071,233,1616,
2005-02-22_11:26,6127.44,6127.44,6127.44,6127.44,7961,168,1295,
2005-02-22_11:27,6119.92,6119.92,6119.92,6119.92,7734,159,1277,
2005-02-22_11:28,6125.68,6125.68,6125.68,6125.68,7217,148,1301,
2005-02-22_11:29,6127.61,6127.61,6127.61,6127.61,7362,145,1272,
2005-02-22_11:30,6121.51,6121.51,6121.51,6121.51,6353,146,1221,
2005-02-22_11:31,6116.95,6116.95,6116.95,6116.95,8132,196,1364,
2005-02-22_11:32,6119.03,6119.03,6119.03,6119.03,8024,182,1286,
2005-02-22_11:33,6115.38,6115.38,6115.38,6115.38,10116,233,1471,
2005-02-22_11:34,6118.24,6118.24,6118.24,6118.24,9626,212,1469,
2005-02-22_11:35,6116.51,6116.51,6116.51,6116.51,10351,232,1648,
2005-02-22_11:36,6121.51,6121.51,6121.51,6121.51,10851,283,1534,
2005-02-22_11:37,6114.44,6114.44,6114.44,6114.44,8356,183,1528,
2005-02-22_11:38,6113.59,6113.59,6113.59,6113.59,9678,234,1531,
2005-02-22_11:39,6118.11,6118.11,6118.11,6118.11,7615,172,1251,
2005-02-22_11:40,6116.76,6116.76,6116.76,6116.76,8396,169,1490,
2005-02-22_11:41,6114.89,6114.89,6114.89,6114.89,8954,199,1381,
2005-02-22_11:42,6121.41,6121.41,6121.41,6121.41,8316,200,1285,
2005-02-22_11:43,6118.38,6118.38,6118.38,6118.38,7194,170,1213,
2005-02-22_11:44,6120.85,6120.85,6120.85,6120.85,7959,170,1327,
2005-02-22_11:45,6120.60,6120.60,6120.60,6120.60,5549,126,1108,
2005-02-22_11:46,6125.97,6125.97,6125.97,6125.97,5858,117,1042,
2005-02-22_11:47,6118.65,6118.65,6118.65,6118.65,6330,144,984,
2005-02-22_11:48,6120.78,6120.78,6120.78,6120.78,7644,181,1209,
2005-02-22_11:49,6118.94,6118.94,6118.94,6118.94,6566,169,1154,
2005-02-22_11:50,6116.82,6116.82,6116.82,6116.82,7811,184,1276,
2005-02-22_11:51,6117.52,6117.52,6117.52,6117.52,5584,115,904,
2005-02-22_11:52,6118.42,6118.42,6118.42,6118.42,5947,134,1004,
2005-02-22_11:53,6121.75,6121.75,6121.75,6121.75,7427,198,1045,
2005-02-22_11:54,6121.15,6121.15,6121.15,6121.15,6013,171,1075,
2005-02-22_11:55,6119.32,6119.32,6119.32,6119.32,6067,153,985,
2005-02-22_11:56,6119.02,6119.02,6119.02,6119.02,6273,156,1045,
2005-02-22_11:57,6120.68,6120.68,6120.68,6120.68,6114,133,1129,
2005-02-22_11:58,6118.25,6118.25,6118.25,6118.25,7409,137,1117,
2005-02-22_11:59,6119.44,6119.44,6119.44,6119.44,5835,118,1022,
2005-02-22_12:00,6119.75,6119.75,6119.75,6119.75,6775,145,1012,
2005-02-22_12:01,6121.39,6121.39,6121.39,6121.39,5270,98,1018,
2005-02-22_12:02,6118.93,6118.93,6118.93,6118.93,7050,169,1105,
2005-02-22_12:03,6122.22,6122.22,6122.22,6122.22,7134,129,1162,
2005-02-22_12:04,6125.41,6125.41,6125.41,6125.41,7077,138,1068,
2005-02-22_12:05,6121.37,6121.37,6121.37,6121.37,6786,140,1024,
2005-02-22_12:06,6123.13,6123.13,6123.13,6123.13,6373,136,1019,
2005-02-22_12:07,6117.39,6117.39,6117.39,6117.39,6362,158,1035,
2005-02-22_12:08,6117.14,6117.14,6117.14,6117.14,6188,138,994,
2005-02-22_12:09,6118.02,6118.02,6118.02,6118.02,4822,120,966,
2005-02-22_12:10,6121.22,6121.22,6121.22,6121.22,8218,188,1177,
2005-02-22_12:11,6125.00,6125.00,6125.00,6125.00,5027,126,973,
2005-02-22_12:12,6115.52,6115.52,6115.52,6115.52,5469,120,972,
2005-02-22_12:13,6117.43,6117.43,6117.43,6117.43,5275,114,925,
2005-02-22_12:14,6119.28,6119.28,6119.28,6119.28,5432,110,960,
2005-02-22_12:15,6117.44,6117.44,6117.44,6117.44,6154,131,1027,
2005-02-22_12:16,6118.60,6118.60,6118.60,6118.60,6502,138,1100,
2005-02-22_12:17,6117.96,6117.96,6117.96,6117.96,6201,139,1003,
2005-02-22_12:18,6115.84,6115.84,6115.84,6115.84,8284,186,1040,
2005-02-22_12:19,6114.73,6114.73,6114.73,6114.73,6386,132,991,
2005-02-22_12:20,6118.73,6118.73,6118.73,6118.73,7701,142,1154,
2005-02-22_12:21,6116.61,6116.61,6116.61,6116.61,7822,161,1262,
2005-02-22_12:22,6121.38,6121.38,6121.38,6121.38,6949,177,1170,
2005-02-22_12:23,6120.26,6120.26,6120.26,6120.26,7382,180,1236,
2005-02-22_12:24,6117.59,6117.59,6117.59,6117.59,6287,154,1194,
2005-02-22_12:25,6115.54,6115.54,6115.54,6115.54,6584,139,1226,
2005-02-22_12:26,6117.76,6117.76,6117.76,6117.76,7558,162,1117,
2005-02-22_12:27,6116.90,6116.90,6116.90,6116.90,5891,134,1034,
2005-02-22_12:28,6122.39,6122.39,6122.39,6122.39,7289,158,1017,
2005-02-22_12:29,6115.86,6115.86,6115.86,6115.86,6980,135,1061,
2005-02-22_12:30,6122.53,6122.53,6122.53,6122.53,6673,132,1149,
2005-02-22_12:31,6115.97,6115.97,6115.97,6115.97,7761,181,1308,
2005-02-22_12:32,6114.14,6114.14,6114.14,6114.14,5554,122,1031,
2005-02-22_12:33,6119.63,6119.63,6119.63,6119.63,7248,144,1153,
2005-02-22_12:34,6117.27,6117.27,6117.27,6117.27,6789,149,1219,
2005-02-22_12:35,6115.65,6115.65,6115.65,6115.65,7932,165,1321,
2005-02-22_12:36,6118.93,6118.93,6118.93,6118.93,7658,175,1222,
2005-02-22_12:37,6118.44,6118.44,6118.44,6118.44,7535,174,1126,
2005-02-22_12:38,6116.98,6116.98,6116.98,6116.98,8231,221,1325,
2005-02-22_12:39,6116.29,6116.29,6116.29,6116.29,6835,163,1249,
2005-02-22_12:40,6122.71,6122.71,6122.71,6122.71,6386,118,1111,
2005-02-22_12:41,6118.34,6118.34,6118.34,6118.34,6429,125,1087,
2005-02-22_12:42,6124.97,6124.97,6124.97,6124.97,7857,166,1153,
2005-02-22_12:43,6118.92,6118.92,6118.92,6118.92,8027,185,1101,
2005-02-22_12:44,6121.24,6121.24,6121.24,6121.24,5447,133,1130,
2005-02-22_12:45,6117.43,6117.43,6117.43,6117.43,7625,165,1257,
2005-02-22_12:46,6122.15,6122.15,6122.15,6122.15,5802,120,1114,
2005-02-22_12:47,6116.58,6116.58,6116.58,6116.58,6094,132,1054,
2005-02-22_12:48,6121.28,6121.28,6121.28,6121.28,6583,138,1094,
2005-02-22_12:49,6111.83,6111.83,6111.83,6111.83,6603,141,1184,
2005-02-22_12:50,6114.90,6114.90,6114.90,6114.90,5922,142,1131,
2005-02-22_12:51,6120.05,6120.05,6120.05,6120.05,8385,169,1434,
2005-02-22_12:52,6113.98,6113.98,6113.98,6113.98,5546,128,1176,
2005-02-22_12:53,6115.75,6115.75,6115.75,6115.75,6411,144,1219,
2005-02-22_12:54,6117.28,6117.28,6117.28,6117.28,6537,165,1299,
2005-02-22_12:55,6112.32,6112.32,6112.32,6112.32,7121,161,1261,
2005-02-22_12:56,6116.26,6116.26,6116.26,6116.26,6596,140,1126,
2005-02-22_12:57,6112.05,6112.05,6112.05,6112.05,10057,172,1475,
2005-02-22_12:58,6118.25,6118.25,6118.25,6118.25,6935,142,1338,
2005-02-22_12:59,6110.75,6110.75,6110.75,6110.75,10475,213,1662,
2005-02-22_13:00,6107.61,6107.61,6107.61,6107.61,11214,232,1855,
2005-02-22_13:01,6110.32,6110.32,6110.32,6110.32,10991,270,1908,
2005-02-22_13:02,6109.31,6109.31,6109.31,6109.31,14745,296,2211,
2005-02-22_13:03,6114.25,6114.25,6114.25,6114.25,12637,291,2155,
2005-02-22_13:04,6107.75,6107.75,6107.75,6107.75,12658,252,2217,
2005-02-22_13:05,6107.87,6107.87,6107.87,6107.87,11566,246,2169,
2005-02-22_13:06,6115.78,6115.78,6115.78,6115.78,14299,272,2336,
2005-02-22_13:07,6107.11,6107.11,6107.11,6107.11,11233,236,1939,
2005-02-22_13:08,6110.00,6110.00,6110.00,6110.00,11512,274,1958,
2005-02-22_13:09,6111.59,6111.59,6111.59,6111.59,10659,225,1877,
2005-02-22_13:10,6108.78,6108.78,6108.78,6108.78,12388,258,1998,
2005-02-22_13:11,6115.68,6115.68,6115.68,6115.68,12882,281,2251,
2005-02-22_13:12,6106.19,6106.19,6106.19,6106.19,10678,223,1881,
2005-02-22_13:13,6111.21,6111.21,6111.21,6111.21,11959,265,1883,
2005-02-22_13:14,6114.89,6114.89,6114.89,6114.89,11278,259,1995,
2005-02-22_13:15,6115.11,6115.11,6115.11,6115.11,13050,285,1987,
2005-02-22_13:16,6110.34,6110.34,6110.34,6110.34,12813,340,2030,
2005-02-22_13:17,6106.90,6106.90,6106.90,6106.90,14757,356,2383,
2005-02-22_13:18,6108.54,6108.54,6108.54,6108.54,15719,400,2321,
2005-02-22_13:19,6114.69,6114.69,6114.69,6114.69,13725,319,2198,
2005-02-22_13:20,6118.55,6118.55,6118.55,6118.55,13296,278,2384,
2005-02-22_13:21,6111.48,6111.48,6111.48,6111.48,14015,299,2488,
2005-02-22_13:22,6111.23,6111.23,6111.23,6111.23,13339,297,2523,
2005-02-22_13:23,6108.05,6108.05,6108.05,6108.05,18202,440,3255,
2005-02-22_13:24,6108.71,6108.71,6108.71,6108.71,19224,384,3301,
2005-02-22_13:25,6109.82,6109.82,6109.82,6109.82,23462,651,3542,
2005-02-22_13:26,6109.82,6109.82,6109.82,6109.82,0,0,0,
2005-02-22_13:27,6109.82,6109.82,6109.82,6109.82,0,0,0,
2005-02-22_13:28,6109.82,6109.82,6109.82,6109.82,0,0,0,
2005-02-22_13:29,6109.82,6109.82,6109.82,6109.82,0,0,0,
2005-02-22_13:30,6107.17,6107.17,6107.17,6107.17,178576,4227,27979,
2005-02-23_09:01,6082.34,6082.34,6082.34,6082.34,75564,1619,13041,
2005-02-23_09:02,6073.78,6073.78,6073.78,6073.78,19200,431,3615,
2005-02-23_09:03,6074.32,6074.32,6074.32,6074.32,22436,509,3936,
2005-02-23_09:04,6083.06,6083.06,6083.06,6083.06,17627,402,3433,
2005-02-23_09:05,6079.87,6079.87,6079.87,6079.87,20351,472,3893,
2005-02-23_09:06,6086.41,6086.41,6086.41,6086.41,21324,448,3550,
2005-02-23_09:07,6082.62,6082.62,6082.62,6082.62,19302,406,3262,
2005-02-23_09:08,6086.36,6086.36,6086.36,6086.36,20668,435,3442,
2005-02-23_09:09,6085.35,6085.35,6085.35,6085.35,18682,448,3108,
2005-02-23_09:10,6082.61,6082.61,6082.61,6082.61,19848,531,3383,
2005-02-23_09:11,6083.65,6083.65,6083.65,6083.65,20996,452,3321,
2005-02-23_09:12,6090.70,6090.70,6090.70,6090.70,14423,306,2665,
2005-02-23_09:13,6082.10,6082.10,6082.10,6082.10,19510,458,3140,
2005-02-23_09:14,6089.02,6089.02,6089.02,6089.02,14636,326,2531,
2005-02-23_09:15,6095.52,6095.52,6095.52,6095.52,15365,320,2641,
2005-02-23_09:16,6093.64,6093.64,6093.64,6093.64,13722,317,2503,
2005-02-23_09:17,6093.85,6093.85,6093.85,6093.85,12453,272,2389,
2005-02-23_09:18,6096.35,6096.35,6096.35,6096.35,16849,573,2502,
2005-02-23_09:19,6082.82,6082.82,6082.82,6082.82,14923,375,2835,
2005-02-23_09:20,6092.67,6092.67,6092.67,6092.67,15622,367,2824,
2005-02-23_09:21,6088.32,6088.32,6088.32,6088.32,16298,347,2626,
2005-02-23_09:22,6092.91,6092.91,6092.91,6092.91,11867,279,2431,
2005-02-23_09:23,6094.08,6094.08,6094.08,6094.08,10737,248,2002,
2005-02-23_09:24,6094.96,6094.96,6094.96,6094.96,9730,227,1823,
2005-02-23_09:25,6096.52,6096.52,6096.52,6096.52,11555,275,2175,
2005-02-23_09:26,6093.60,6093.60,6093.60,6093.60,12079,276,2030,
2005-02-23_09:27,6097.10,6097.10,6097.10,6097.10,14345,310,2454,
2005-02-23_09:28,6100.51,6100.51,6100.51,6100.51,14879,330,2646,
2005-02-23_09:29,6097.13,6097.13,6097.13,6097.13,13068,292,2486,
2005-02-23_09:30,6091.27,6091.27,6091.27,6091.27,19975,543,3176,
2005-02-23_09:31,6096.25,6096.25,6096.25,6096.25,22563,593,3597,
2005-02-23_09:32,6087.05,6087.05,6087.05,6087.05,17861,429,3061,
2005-02-23_09:33,6087.82,6087.82,6087.82,6087.82,19496,530,3447,
2005-02-23_09:34,6087.52,6087.52,6087.52,6087.52,18446,479,3105,
2005-02-23_09:35,6087.53,6087.53,6087.53,6087.53,16554,413,2819,
2005-02-23_09:36,6085.54,6085.54,6085.54,6085.54,14248,357,2801,
2005-02-23_09:37,6085.99,6085.99,6085.99,6085.99,11026,214,2090,
2005-02-23_09:38,6081.95,6081.95,6081.95,6081.95,11468,240,2018,
2005-02-23_09:39,6083.87,6083.87,6083.87,6083.87,10774,252,1808,
2005-02-23_09:40,6084.94,6084.94,6084.94,6084.94,11012,271,2025,
2005-02-23_09:41,6081.61,6081.61,6081.61,6081.61,13015,335,2351,
2005-02-23_09:42,6080.08,6080.08,6080.08,6080.08,10086,245,1974,
2005-02-23_09:43,6082.01,6082.01,6082.01,6082.01,10447,250,1687,
2005-02-23_09:44,6080.14,6080.14,6080.14,6080.14,9283,226,1587,
2005-02-23_09:45,6083.84,6083.84,6083.84,6083.84,10763,207,1813,
2005-02-23_09:46,6087.74,6087.74,6087.74,6087.74,7459,159,1604,
2005-02-23_09:47,6076.79,6076.79,6076.79,6076.79,12145,255,1793,
2005-02-23_09:48,6077.63,6077.63,6077.63,6077.63,10089,198,1613,
2005-02-23_09:49,6076.17,6076.17,6076.17,6076.17,10084,208,1740,
2005-02-23_09:50,6071.34,6071.34,6071.34,6071.34,12424,319,2263,
2005-02-23_09:51,6071.06,6071.06,6071.06,6071.06,13276,336,2344,
2005-02-23_09:52,6064.95,6064.95,6064.95,6064.95,17160,407,2947,
2005-02-23_09:53,6071.87,6071.87,6071.87,6071.87,16741,343,2573,
2005-02-23_09:54,6067.04,6067.04,6067.04,6067.04,17128,347,2519,
2005-02-23_09:55,6065.31,6065.31,6065.31,6065.31,16886,348,2513,
2005-02-23_09:56,6061.14,6061.14,6061.14,6061.14,13911,293,2177,
2005-02-23_09:57,6070.08,6070.08,6070.08,6070.08,14864,333,2127,
2005-02-23_09:58,6064.62,6064.62,6064.62,6064.62,12550,291,1980,
2005-02-23_09:59,6064.39,6064.39,6064.39,6064.39,15533,310,2243,
2005-02-23_10:00,6061.92,6061.92,6061.92,6061.92,11831,252,1972,
2005-02-23_10:01,6062.78,6062.78,6062.78,6062.78,11372,239,2115,
2005-02-23_10:02,6060.31,6060.31,6060.31,6060.31,11369,249,2195,
2005-02-23_10:03,6059.10,6059.10,6059.10,6059.10,15600,350,2326,
2005-02-23_10:04,6053.56,6053.56,6053.56,6053.56,13696,302,2241,
2005-02-23_10:05,6052.54,6052.54,6052.54,6052.54,16070,327,2549,
2005-02-23_10:06,6056.94,6056.94,6056.94,6056.94,15286,318,2421,
2005-02-23_10:07,6048.63,6048.63,6048.63,6048.63,13801,328,2584,
2005-02-23_10:08,6052.29,6052.29,6052.29,6052.29,14928,335,2604,
2005-02-23_10:09,6062.67,6062.67,6062.67,6062.67,18831,392,2692,
2005-02-23_10:10,6055.77,6055.77,6055.77,6055.77,15132,314,2411,
2005-02-23_10:11,6061.53,6061.53,6061.53,6061.53,10496,224,1818,
2005-02-23_10:12,6062.29,6062.29,6062.29,6062.29,11302,236,1915,
2005-02-23_10:13,6065.89,6065.89,6065.89,6065.89,10410,218,1732,
2005-02-23_10:14,6070.21,6070.21,6070.21,6070.21,8664,162,1379,
2005-02-23_10:15,6063.22,6063.22,6063.22,6063.22,10161,232,1661,
2005-02-23_10:16,6069.32,6069.32,6069.32,6069.32,8112,166,1418,
2005-02-23_10:17,6065.31,6065.31,6065.31,6065.31,8341,185,1529,
2005-02-23_10:18,6063.21,6063.21,6063.21,6063.21,8440,198,1384,
2005-02-23_10:19,6069.38,6069.38,6069.38,6069.38,8943,164,1421,
2005-02-23_10:20,6069.03,6069.03,6069.03,6069.03,8641,181,1469,
2005-02-23_10:21,6072.20,6072.20,6072.20,6072.20,8454,166,1432,
2005-02-23_10:22,6069.30,6069.30,6069.30,6069.30,9062,188,1515,
2005-02-23_10:23,6071.67,6071.67,6071.67,6071.67,8635,184,1626,
2005-02-23_10:24,6070.80,6070.80,6070.80,6070.80,11877,291,1859,
2005-02-23_10:25,6076.52,6076.52,6076.52,6076.52,9066,184,1414,
2005-02-23_10:26,6071.41,6071.41,6071.41,6071.41,10840,281,1860,
2005-02-23_10:27,6074.43,6074.43,6074.43,6074.43,12700,311,1832,
2005-02-23_10:28,6073.06,6073.06,6073.06,6073.06,10243,219,1776,
2005-02-23_10:29,6066.98,6066.98,6066.98,6066.98,12215,350,1821,
2005-02-23_10:30,6075.08,6075.08,6075.08,6075.08,12359,346,1776,
2005-02-23_10:31,6071.91,6071.91,6071.91,6071.91,12164,274,2064,
2005-02-23_10:32,6073.35,6073.35,6073.35,6073.35,6876,189,1422,
2005-02-23_10:33,6082.41,6082.41,6082.41,6082.41,8566,247,1442,
2005-02-23_10:34,6081.93,6081.93,6081.93,6081.93,7086,200,1255,
2005-02-23_10:35,6082.85,6082.85,6082.85,6082.85,10808,297,1556,
2005-02-23_10:36,6079.97,6079.97,6079.97,6079.97,12348,417,1843,
2005-02-23_10:37,6084.81,6084.81,6084.81,6084.81,11448,240,1628,
2005-02-23_10:38,6085.24,6085.24,6085.24,6085.24,8700,242,1605,
2005-02-23_10:39,6091.57,6091.57,6091.57,6091.57,8026,166,1438,
2005-02-23_10:40,6089.15,6089.15,6089.15,6089.15,9271,171,1663,
2005-02-23_10:41,6085.67,6085.67,6085.67,6085.67,10542,204,1807,
2005-02-23_10:42,6077.69,6077.69,6077.69,6077.69,9361,204,1845,
2005-02-23_10:43,6078.90,6078.90,6078.90,6078.90,8349,163,1512,
2005-02-23_10:44,6074.65,6074.65,6074.65,6074.65,8975,213,1673,
2005-02-23_10:45,6072.70,6072.70,6072.70,6072.70,6897,157,1421,
2005-02-23_10:46,6078.64,6078.64,6078.64,6078.64,7670,188,1269,
2005-02-23_10:47,6079.95,6079.95,6079.95,6079.95,8832,203,1455,
2005-02-23_10:48,6074.89,6074.89,6074.89,6074.89,7203,169,1297,
2005-02-23_10:49,6074.64,6074.64,6074.64,6074.64,5937,146,1147,
2005-02-23_10:50,6077.28,6077.28,6077.28,6077.28,5370,116,1047,
2005-02-23_10:51,6077.48,6077.48,6077.48,6077.48,5569,127,1041,
2005-02-23_10:52,6079.59,6079.59,6079.59,6079.59,4380,91,826,
2005-02-23_10:53,6075.06,6075.06,6075.06,6075.06,7591,198,1048,
2005-02-23_10:54,6078.41,6078.41,6078.41,6078.41,6113,110,1133,
2005-02-23_10:55,6077.50,6077.50,6077.50,6077.50,6460,139,1024,
2005-02-23_10:56,6077.66,6077.66,6077.66,6077.66,10394,259,1260,
2005-02-23_10:57,6081.37,6081.37,6081.37,6081.37,6974,143,1152,
2005-02-23_10:58,6068.45,6068.45,6068.45,6068.45,7578,178,1277,
2005-02-23_10:59,6069.87,6069.87,6069.87,6069.87,6558,157,1082,
2005-02-23_11:00,6079.25,6079.25,6079.25,6079.25,6142,146,1033,
2005-02-23_11:01,6080.13,6080.13,6080.13,6080.13,6634,163,1156,
2005-02-23_11:02,6081.32,6081.32,6081.32,6081.32,6003,162,1070,
2005-02-23_11:03,6082.96,6082.96,6082.96,6082.96,4615,102,962,
2005-02-23_11:04,6072.53,6072.53,6072.53,6072.53,6584,145,1218,
2005-02-23_11:05,6071.87,6071.87,6071.87,6071.87,6923,156,1320,
2005-02-23_11:06,6080.98,6080.98,6080.98,6080.98,5440,121,952,
2005-02-23_11:07,6082.40,6082.40,6082.40,6082.40,7959,175,1332,
2005-02-23_11:08,6083.06,6083.06,6083.06,6083.06,8768,201,1340,
2005-02-23_11:09,6084.36,6084.36,6084.36,6084.36,12369,298,1872,
2005-02-23_11:10,6083.91,6083.91,6083.91,6083.91,7575,163,1459,
2005-02-23_11:11,6084.03,6084.03,6084.03,6084.03,7949,192,1509,
2005-02-23_11:12,6087.50,6087.50,6087.50,6087.50,7737,191,1432,
2005-02-23_11:13,6089.12,6089.12,6089.12,6089.12,7091,158,1297,
2005-02-23_11:14,6089.74,6089.74,6089.74,6089.74,8760,205,1560,
2005-02-23_11:15,6089.85,6089.85,6089.85,6089.85,9435,192,1771,
2005-02-23_11:16,6088.17,6088.17,6088.17,6088.17,10746,208,1817,
2005-02-23_11:17,6081.98,6081.98,6081.98,6081.98,9513,206,1820,
2005-02-23_11:18,6083.39,6083.39,6083.39,6083.39,7768,168,1594,
2005-02-23_11:19,6089.30,6089.30,6089.30,6089.30,8184,202,1568,
2005-02-23_11:20,6088.73,6088.73,6088.73,6088.73,7965,169,1438,
2005-02-23_11:21,6082.79,6082.79,6082.79,6082.79,9084,182,1630,
2005-02-23_11:22,6079.57,6079.57,6079.57,6079.57,7988,175,1694,
2005-02-23_11:23,6086.00,6086.00,6086.00,6086.00,6783,152,1315,
2005-02-23_11:24,6089.55,6089.55,6089.55,6089.55,6488,126,1207,
2005-02-23_11:25,6089.39,6089.39,6089.39,6089.39,6682,138,1257,
2005-02-23_11:26,6089.02,6089.02,6089.02,6089.02,7040,166,1390,
2005-02-23_11:27,6090.04,6090.04,6090.04,6090.04,8076,198,1297,
2005-02-23_11:28,6085.02,6085.02,6085.02,6085.02,7078,168,1416,
2005-02-23_11:29,6083.53,6083.53,6083.53,6083.53,6564,137,1352,
2005-02-23_11:30,6089.10,6089.10,6089.10,6089.10,7450,185,1462,
2005-02-23_11:31,6087.14,6087.14,6087.14,6087.14,7962,197,1322,
2005-02-23_11:32,6091.48,6091.48,6091.48,6091.48,10046,250,1507,
2005-02-23_11:33,6085.05,6085.05,6085.05,6085.05,6588,172,1405,
2005-02-23_11:34,6091.02,6091.02,6091.02,6091.02,8852,237,1481,
2005-02-23_11:35,6087.42,6087.42,6087.42,6087.42,6714,168,1433,
2005-02-23_11:36,6090.98,6090.98,6090.98,6090.98,8458,191,1597,
2005-02-23_11:37,6091.12,6091.12,6091.12,6091.12,7799,229,1502,
2005-02-23_11:38,6089.92,6089.92,6089.92,6089.92,8402,240,1709,
2005-02-23_11:39,6094.30,6094.30,6094.30,6094.30,10226,290,1830,
2005-02-23_11:40,6097.88,6097.88,6097.88,6097.88,10192,247,2013,
2005-02-23_11:41,6088.58,6088.58,6088.58,6088.58,10511,266,1975,
2005-02-23_11:42,6090.71,6090.71,6090.71,6090.71,13783,360,2312,
2005-02-23_11:43,6088.88,6088.88,6088.88,6088.88,10405,294,2377,
2005-02-23_11:44,6085.53,6085.53,6085.53,6085.53,8829,201,1770,
2005-02-23_11:45,6087.52,6087.52,6087.52,6087.52,8161,219,1789,
2005-02-23_11:46,6088.27,6088.27,6088.27,6088.27,8879,218,1614,
2005-02-23_11:47,6088.10,6088.10,6088.10,6088.10,9234,250,1784,
2005-02-23_11:48,6085.29,6085.29,6085.29,6085.29,9925,300,1850,
2005-02-23_11:49,6087.35,6087.35,6087.35,6087.35,11700,288,2030,
2005-02-23_11:50,6083.93,6083.93,6083.93,6083.93,12209,309,2250,
2005-02-23_11:51,6085.85,6085.85,6085.85,6085.85,10483,273,1948,
2005-02-23_11:52,6083.24,6083.24,6083.24,6083.24,8603,207,1698,
2005-02-23_11:53,6087.57,6087.57,6087.57,6087.57,9047,205,1670,
2005-02-23_11:54,6087.31,6087.31,6087.31,6087.31,8783,210,1445,
2005-02-23_11:55,6084.45,6084.45,6084.45,6084.45,15271,360,1997,
2005-02-23_11:56,6091.02,6091.02,6091.02,6091.02,9925,246,1630,
2005-02-23_11:57,6086.03,6086.03,6086.03,6086.03,8122,191,1509,
2005-02-23_11:58,6087.74,6087.74,6087.74,6087.74,6442,141,1412,
2005-02-23_11:59,6086.36,6086.36,6086.36,6086.36,6792,143,1328,
2005-02-23_12:00,6094.49,6094.49,6094.49,6094.49,6685,135,1316,
2005-02-23_12:01,6092.18,6092.18,6092.18,6092.18,8297,173,1402,
2005-02-23_12:02,6090.48,6090.48,6090.48,6090.48,7317,166,1320,
2005-02-23_12:03,6086.35,6086.35,6086.35,6086.35,7878,155,1421,
2005-02-23_12:04,6096.09,6096.09,6096.09,6096.09,7944,189,1567,
2005-02-23_12:05,6090.12,6090.12,6090.12,6090.12,10498,239,1690,
2005-02-23_12:06,6094.73,6094.73,6094.73,6094.73,6304,169,1355,
2005-02-23_12:07,6093.93,6093.93,6093.93,6093.93,6888,165,1369,
2005-02-23_12:08,6094.58,6094.58,6094.58,6094.58,7422,193,1422,
2005-02-23_12:09,6091.04,6091.04,6091.04,6091.04,6225,152,1175,
2005-02-23_12:10,6094.78,6094.78,6094.78,6094.78,5998,132,1184,
2005-02-23_12:11,6092.69,6092.69,6092.69,6092.69,6856,171,1365,
2005-02-23_12:12,6093.11,6093.11,6093.11,6093.11,8532,179,1277,
2005-02-23_12:13,6093.98,6093.98,6093.98,6093.98,10028,274,1503,
2005-02-23_12:14,6097.51,6097.51,6097.51,6097.51,8949,206,1527,
2005-02-23_12:15,6097.54,6097.54,6097.54,6097.54,11518,282,1959,
2005-02-23_12:16,6100.33,6100.33,6100.33,6100.33,8130,196,1540,
2005-02-23_12:17,6098.52,6098.52,6098.52,6098.52,11704,325,1897,
2005-02-23_12:18,6096.44,6096.44,6096.44,6096.44,12489,312,2141,
2005-02-23_12:19,6096.60,6096.60,6096.60,6096.60,12058,234,1888,
2005-02-23_12:20,6101.86,6101.86,6101.86,6101.86,11451,254,2031,
2005-02-23_12:21,6096.39,6096.39,6096.39,6096.39,10431,267,1973,
2005-02-23_12:22,6096.90,6096.90,6096.90,6096.90,12349,322,2113,
2005-02-23_12:23,6099.54,6099.54,6099.54,6099.54,9625,255,1782,
2005-02-23_12:24,6099.48,6099.48,6099.48,6099.48,12633,333,2031,
2005-02-23_12:25,6101.99,6101.99,6101.99,6101.99,10734,249,2023,
2005-02-23_12:26,6106.93,6106.93,6106.93,6106.93,8834,199,1777,
2005-02-23_12:27,6106.30,6106.30,6106.30,6106.30,9294,223,1819,
2005-02-23_12:28,6098.84,6098.84,6098.84,6098.84,10520,249,1849,
2005-02-23_12:29,6103.15,6103.15,6103.15,6103.15,10198,237,1969,
2005-02-23_12:30,6107.55,6107.55,6107.55,6107.55,9888,212,1732,
2005-02-23_12:31,6102.37,6102.37,6102.37,6102.37,8980,200,1742,
2005-02-23_12:32,6099.57,6099.57,6099.57,6099.57,10832,253,1895,
2005-02-23_12:33,6108.61,6108.61,6108.61,6108.61,10113,238,1603,
2005-02-23_12:34,6099.02,6099.02,6099.02,6099.02,13243,274,1738,
2005-02-23_12:35,6098.54,6098.54,6098.54,6098.54,10340,238,1834,
2005-02-23_12:36,6102.18,6102.18,6102.18,6102.18,10587,237,1796,
2005-02-23_12:37,6099.83,6099.83,6099.83,6099.83,9316,209,1657,
2005-02-23_12:38,6097.37,6097.37,6097.37,6097.37,10732,242,2015,
2005-02-23_12:39,6101.01,6101.01,6101.01,6101.01,9019,208,1845,
2005-02-23_12:40,6102.16,6102.16,6102.16,6102.16,13706,308,2282,
2005-02-23_12:41,6100.95,6100.95,6100.95,6100.95,8775,187,1629,
2005-02-23_12:42,6099.85,6099.85,6099.85,6099.85,10525,243,1894,
2005-02-23_12:43,6104.91,6104.91,6104.91,6104.91,14278,344,2184,
2005-02-23_12:44,6106.12,6106.12,6106.12,6106.12,10932,261,1832,
2005-02-23_12:45,6107.37,6107.37,6107.37,6107.37,10911,235,1951,
2005-02-23_12:46,6104.61,6104.61,6104.61,6104.61,11118,294,2086,
2005-02-23_12:47,6109.36,6109.36,6109.36,6109.36,12812,263,2111,
2005-02-23_12:48,6106.55,6106.55,6106.55,6106.55,10017,223,1864,
2005-02-23_12:49,6107.77,6107.77,6107.77,6107.77,10806,230,1821,
2005-02-23_12:50,6108.90,6108.90,6108.90,6108.90,13256,269,2284,
2005-02-23_12:51,6108.06,6108.06,6108.06,6108.06,14152,322,2355,
2005-02-23_12:52,6114.18,6114.18,6114.18,6114.18,16524,367,2645,
2005-02-23_12:53,6112.65,6112.65,6112.65,6112.65,15291,332,2375,
2005-02-23_12:54,6111.35,6111.35,6111.35,6111.35,18791,493,2873,
2005-02-23_12:55,6111.04,6111.04,6111.04,6111.04,16074,362,2589,
2005-02-23_12:56,6115.87,6115.87,6115.87,6115.87,16604,414,2900,
2005-02-23_12:57,6112.53,6112.53,6112.53,6112.53,18420,431,2953,
2005-02-23_12:58,6115.99,6115.99,6115.99,6115.99,12670,331,2541,
2005-02-23_12:59,6118.93,6118.93,6118.93,6118.93,15675,410,2648,
2005-02-23_13:00,6120.40,6120.40,6120.40,6120.40,12906,327,2419,
2005-02-23_13:01,6114.25,6114.25,6114.25,6114.25,12063,318,2348,
2005-02-23_13:02,6113.82,6113.82,6113.82,6113.82,14325,318,2466,
2005-02-23_13:03,6114.66,6114.66,6114.66,6114.66,13134,293,2306,
2005-02-23_13:04,6117.84,6117.84,6117.84,6117.84,11507,262,2189,
2005-02-23_13:05,6119.84,6119.84,6119.84,6119.84,14839,356,2218,
2005-02-23_13:06,6118.93,6118.93,6118.93,6118.93,16104,466,2300,
2005-02-23_13:07,6119.14,6119.14,6119.14,6119.14,13728,308,2422,
2005-02-23_13:08,6122.85,6122.85,6122.85,6122.85,12108,298,2126,
2005-02-23_13:09,6122.07,6122.07,6122.07,6122.07,10785,237,2224,
2005-02-23_13:10,6122.73,6122.73,6122.73,6122.73,13995,422,2413,
2005-02-23_13:11,6122.10,6122.10,6122.10,6122.10,14146,446,2572,
2005-02-23_13:12,6122.58,6122.58,6122.58,6122.58,12971,349,2537,
2005-02-23_13:13,6125.13,6125.13,6125.13,6125.13,13538,365,2446,
2005-02-23_13:14,6127.39,6127.39,6127.39,6127.39,12947,345,2526,
2005-02-23_13:15,6125.91,6125.91,6125.91,6125.91,12880,336,2591,
2005-02-23_13:16,6125.69,6125.69,6125.69,6125.69,13849,344,2565,
2005-02-23_13:17,6126.06,6126.06,6126.06,6126.06,19557,491,3125,
2005-02-23_13:18,6125.84,6125.84,6125.84,6125.84,21684,544,3533,
2005-02-23_13:19,6119.78,6119.78,6119.78,6119.78,16550,395,3025,
2005-02-23_13:20,6126.23,6126.23,6126.23,6126.23,17795,406,3139,
2005-02-23_13:21,6123.43,6123.43,6123.43,6123.43,17578,429,3316,
2005-02-23_13:22,6121.91,6121.91,6121.91,6121.91,16678,363,3200,
2005-02-23_13:23,6123.50,6123.50,6123.50,6123.50,21848,560,3564,
2005-02-23_13:24,6127.98,6127.98,6127.98,6127.98,18543,446,3728,
2005-02-23_13:25,6128.70,6128.70,6128.70,6128.70,20939,468,3896,
2005-02-23_13:26,6128.70,6128.70,6128.70,6128.70,0,0,0,
2005-02-23_13:27,6128.70,6128.70,6128.70,6128.70,0,0,0,
2005-02-23_13:28,6128.70,6128.70,6128.70,6128.70,0,0,0,
2005-02-23_13:29,6128.70,6128.70,6128.70,6128.70,0,0,0,
2005-02-23_13:30,6121.52,6121.52,6121.52,6121.52,160601,3872,26856,
2005-02-24_09:01,6123.59,6123.59,6123.59,6123.59,121623,2291,17386,
2005-02-24_09:02,6122.28,6122.28,6122.28,6122.28,27477,589,4507,
2005-02-24_09:03,6117.44,6117.44,6117.44,6117.44,29756,673,4863,
2005-02-24_09:04,6115.49,6115.49,6115.49,6115.49,33788,721,5359,
2005-02-24_09:05,6119.64,6119.64,6119.64,6119.64,30222,677,5130,
2005-02-24_09:06,6117.39,6117.39,6117.39,6117.39,33667,796,5161,
2005-02-24_09:07,6117.70,6117.70,6117.70,6117.70,29680,757,4902,
2005-02-24_09:08,6109.90,6109.90,6109.90,6109.90,29093,649,4908,
2005-02-24_09:09,6118.47,6118.47,6118.47,6118.47,30015,616,4305,
2005-02-24_09:10,6117.86,6117.86,6117.86,6117.86,24244,542,4197,
2005-02-24_09:11,6116.75,6116.75,6116.75,6116.75,24707,553,4025,
2005-02-24_09:12,6113.89,6113.89,6113.89,6113.89,22516,438,3697,
2005-02-24_09:13,6117.06,6117.06,6117.06,6117.06,20058,446,3383,
2005-02-24_09:14,6115.41,6115.41,6115.41,6115.41,17390,369,3209,
2005-02-24_09:15,6120.60,6120.60,6120.60,6120.60,20615,434,3207,
2005-02-24_09:16,6117.69,6117.69,6117.69,6117.69,21040,447,3257,
2005-02-24_09:17,6120.22,6120.22,6120.22,6120.22,18836,404,3378,
2005-02-24_09:18,6119.83,6119.83,6119.83,6119.83,17771,394,3150,
2005-02-24_09:19,6117.12,6117.12,6117.12,6117.12,18907,438,3286,
2005-02-24_09:20,6123.47,6123.47,6123.47,6123.47,20655,492,3690,
2005-02-24_09:21,6123.05,6123.05,6123.05,6123.05,19592,507,3504,
2005-02-24_09:22,6125.48,6125.48,6125.48,6125.48,20825,532,3720,
2005-02-24_09:23,6127.42,6127.42,6127.42,6127.42,27586,697,4395,
2005-02-24_09:24,6134.03,6134.03,6134.03,6134.03,23046,556,4071,
2005-02-24_09:25,6135.98,6135.98,6135.98,6135.98,27395,692,4687,
2005-02-24_09:26,6135.58,6135.58,6135.58,6135.58,25289,645,4698,
2005-02-24_09:27,6137.33,6137.33,6137.33,6137.33,28778,648,4707,
2005-02-24_09:28,6138.99,6138.99,6138.99,6138.99,26435,578,4390,
2005-02-24_09:29,6142.37,6142.37,6142.37,6142.37,26092,641,4304,
2005-02-24_09:30,6141.91,6141.91,6141.91,6141.91,32569,682,4569,
2005-02-24_09:31,6146.87,6146.87,6146.87,6146.87,25707,645,4277,
2005-02-24_09:32,6143.63,6143.63,6143.63,6143.63,27405,616,4290,
2005-02-24_09:33,6145.75,6145.75,6145.75,6145.75,29319,626,4636,
2005-02-24_09:34,6148.66,6148.66,6148.66,6148.66,25194,541,4075,
2005-02-24_09:35,6149.21,6149.21,6149.21,6149.21,22648,550,4065,
2005-02-24_09:36,6147.65,6147.65,6147.65,6147.65,25908,637,4311,
2005-02-24_09:37,6152.09,6152.09,6152.09,6152.09,26201,590,4172,
2005-02-24_09:38,6151.72,6151.72,6151.72,6151.72,21078,542,3586,
2005-02-24_09:39,6149.63,6149.63,6149.63,6149.63,23244,551,3814,
2005-02-24_09:40,6148.84,6148.84,6148.84,6148.84,19477,501,3346,
2005-02-24_09:41,6149.02,6149.02,6149.02,6149.02,20517,509,3581,
2005-02-24_09:42,6146.76,6146.76,6146.76,6146.76,18886,451,3099,
2005-02-24_09:43,6145.61,6145.61,6145.61,6145.61,16106,368,3140,
2005-02-24_09:44,6142.90,6142.90,6142.90,6142.90,16571,399,3043,
2005-02-24_09:45,6141.17,6141.17,6141.17,6141.17,14952,292,2759,
2005-02-24_09:46,6139.15,6139.15,6139.15,6139.15,17231,363,3041,
2005-02-24_09:47,6138.52,6138.52,6138.52,6138.52,18672,457,3166,
2005-02-24_09:48,6138.76,6138.76,6138.76,6138.76,17881,421,2925,
2005-02-24_09:49,6137.24,6137.24,6137.24,6137.24,16737,393,2734,
2005-02-24_09:50,6138.76,6138.76,6138.76,6138.76,15427,367,2723,
2005-02-24_09:51,6143.03,6143.03,6143.03,6143.03,15516,440,2555,
2005-02-24_09:52,6135.64,6135.64,6135.64,6135.64,22694,762,2712,
2005-02-24_09:53,6136.30,6136.30,6136.30,6136.30,18392,552,2843,
2005-02-24_09:54,6139.05,6139.05,6139.05,6139.05,16412,397,2691,
2005-02-24_09:55,6137.49,6137.49,6137.49,6137.49,15534,416,2677,
2005-02-24_09:56,6138.29,6138.29,6138.29,6138.29,15429,417,2578,
2005-02-24_09:57,6140.18,6140.18,6140.18,6140.18,13881,346,2301,
2005-02-24_09:58,6136.99,6136.99,6136.99,6136.99,12885,324,2337,
2005-02-24_09:59,6139.67,6139.67,6139.67,6139.67,14212,371,2272,
2005-02-24_10:00,6143.40,6143.40,6143.40,6143.40,16442,418,2515,
2005-02-24_10:01,6144.29,6144.29,6144.29,6144.29,14749,374,2605,
2005-02-24_10:02,6146.07,6146.07,6146.07,6146.07,15440,394,2575,
2005-02-24_10:03,6145.73,6145.73,6145.73,6145.73,11998,371,2140,
2005-02-24_10:04,6145.20,6145.20,6145.20,6145.20,11747,339,2159,
2005-02-24_10:05,6145.54,6145.54,6145.54,6145.54,13914,326,2216,
2005-02-24_10:06,6146.52,6146.52,6146.52,6146.52,12261,360,2067,
2005-02-24_10:07,6146.78,6146.78,6146.78,6146.78,12501,335,2044,
2005-02-24_10:08,6147.78,6147.78,6147.78,6147.78,13578,401,2435,
2005-02-24_10:09,6144.42,6144.42,6144.42,6144.42,12022,356,2117,
2005-02-24_10:10,6144.84,6144.84,6144.84,6144.84,11650,314,2070,
2005-02-24_10:11,6144.59,6144.59,6144.59,6144.59,19410,398,2802,
2005-02-24_10:12,6144.32,6144.32,6144.32,6144.32,14289,297,2157,
2005-02-24_10:13,6145.25,6145.25,6145.25,6145.25,15856,289,2426,
2005-02-24_10:14,6144.75,6144.75,6144.75,6144.75,14965,320,2324,
2005-02-24_10:15,6143.40,6143.40,6143.40,6143.40,13168,306,2262,
2005-02-24_10:16,6144.31,6144.31,6144.31,6144.31,17927,440,2582,
2005-02-24_10:17,6144.40,6144.40,6144.40,6144.40,14181,295,2301,
2005-02-24_10:18,6147.71,6147.71,6147.71,6147.71,13797,376,2389,
2005-02-24_10:19,6150.54,6150.54,6150.54,6150.54,14196,388,2349,
2005-02-24_10:20,6150.83,6150.83,6150.83,6150.83,12527,358,2228,
2005-02-24_10:21,6151.15,6151.15,6151.15,6151.15,13392,379,2179,
2005-02-24_10:22,6152.62,6152.62,6152.62,6152.62,16767,500,2507,
2005-02-24_10:23,6151.51,6151.51,6151.51,6151.51,15388,503,2268,
2005-02-24_10:24,6154.60,6154.60,6154.60,6154.60,14985,451,2415,
2005-02-24_10:25,6155.94,6155.94,6155.94,6155.94,11516,319,2164,
2005-02-24_10:26,6156.29,6156.29,6156.29,6156.29,12693,327,2196,
2005-02-24_10:27,6158.99,6158.99,6158.99,6158.99,12676,385,2270,
2005-02-24_10:28,6157.73,6157.73,6157.73,6157.73,12047,287,2128,
2005-02-24_10:29,6160.24,6160.24,6160.24,6160.24,11501,305,2052,
2005-02-24_10:30,6160.71,6160.71,6160.71,6160.71,15935,723,2879,
2005-02-24_10:31,6163.05,6163.05,6163.05,6163.05,14455,405,2565,
2005-02-24_10:32,6163.52,6163.52,6163.52,6163.52,15458,401,2580,
2005-02-24_10:33,6163.65,6163.65,6163.65,6163.65,16921,465,2553,
2005-02-24_10:34,6164.22,6164.22,6164.22,6164.22,16424,458,2708,
2005-02-24_10:35,6169.54,6169.54,6169.54,6169.54,16454,367,2543,
2005-02-24_10:36,6169.13,6169.13,6169.13,6169.13,13892,328,2594,
2005-02-24_10:37,6169.65,6169.65,6169.65,6169.65,15863,428,2469,
2005-02-24_10:38,6167.56,6167.56,6167.56,6167.56,12665,370,2244,
2005-02-24_10:39,6168.74,6168.74,6168.74,6168.74,16113,443,2462,
2005-02-24_10:40,6165.18,6165.18,6165.18,6165.18,14340,331,2444,
2005-02-24_10:41,6171.56,6171.56,6171.56,6171.56,14201,374,2276,
2005-02-24_10:42,6168.34,6168.34,6168.34,6168.34,12106,357,2204,
2005-02-24_10:43,6165.72,6165.72,6165.72,6165.72,12785,272,2102,
2005-02-24_10:44,6165.46,6165.46,6165.46,6165.46,13718,462,2019,
2005-02-24_10:45,6164.06,6164.06,6164.06,6164.06,11818,421,2021,
2005-02-24_10:46,6163.16,6163.16,6163.16,6163.16,11066,442,2106,
2005-02-24_10:47,6160.83,6160.83,6160.83,6160.83,11199,374,1879,
2005-02-24_10:48,6161.97,6161.97,6161.97,6161.97,10839,289,1953,
2005-02-24_10:49,6159.35,6159.35,6159.35,6159.35,9551,226,1773,
2005-02-24_10:50,6156.01,6156.01,6156.01,6156.01,8759,202,1569,
2005-02-24_10:51,6154.11,6154.11,6154.11,6154.11,11384,249,1911,
2005-02-24_10:52,6153.19,6153.19,6153.19,6153.19,14406,366,1953,
2005-02-24_10:53,6152.93,6152.93,6152.93,6152.93,9963,238,1790,
2005-02-24_10:54,6154.05,6154.05,6154.05,6154.05,10353,261,1896,
2005-02-24_10:55,6156.57,6156.57,6156.57,6156.57,11313,257,1968,
2005-02-24_10:56,6150.64,6150.64,6150.64,6150.64,9445,210,1833,
2005-02-24_10:57,6155.33,6155.33,6155.33,6155.33,11284,281,1798,
2005-02-24_10:58,6154.45,6154.45,6154.45,6154.45,9334,237,1649,
2005-02-24_10:59,6153.95,6153.95,6153.95,6153.95,9710,213,1787,
2005-02-24_11:00,6157.81,6157.81,6157.81,6157.81,11885,270,1712,
2005-02-24_11:01,6155.28,6155.28,6155.28,6155.28,8928,175,1550,
2005-02-24_11:02,6162.82,6162.82,6162.82,6162.82,9271,228,1530,
2005-02-24_11:03,6164.36,6164.36,6164.36,6164.36,9434,190,1488,
2005-02-24_11:04,6164.12,6164.12,6164.12,6164.12,9692,274,1527,
2005-02-24_11:05,6155.10,6155.10,6155.10,6155.10,10791,312,1466,
2005-02-24_11:06,6160.63,6160.63,6160.63,6160.63,7626,237,1437,
2005-02-24_11:07,6158.32,6158.32,6158.32,6158.32,9568,214,1555,
2005-02-24_11:08,6158.87,6158.87,6158.87,6158.87,7812,203,1376,
2005-02-24_11:09,6158.34,6158.34,6158.34,6158.34,9131,249,1450,
2005-02-24_11:10,6157.85,6157.85,6157.85,6157.85,7622,167,1415,
2005-02-24_11:11,6159.89,6159.89,6159.89,6159.89,9926,249,1592,
2005-02-24_11:12,6152.84,6152.84,6152.84,6152.84,9743,262,1577,
2005-02-24_11:13,6151.65,6151.65,6151.65,6151.65,10172,267,1758,
2005-02-24_11:14,6152.57,6152.57,6152.57,6152.57,8893,218,1818,
2005-02-24_11:15,6151.65,6151.65,6151.65,6151.65,10919,287,1740,
2005-02-24_11:16,6152.26,6152.26,6152.26,6152.26,9175,230,1829,
2005-02-24_11:17,6149.17,6149.17,6149.17,6149.17,11781,253,1768,
2005-02-24_11:18,6156.51,6156.51,6156.51,6156.51,9696,211,1869,
2005-02-24_11:19,6149.57,6149.57,6149.57,6149.57,10478,221,1827,
2005-02-24_11:20,6157.89,6157.89,6157.89,6157.89,9699,251,1863,
2005-02-24_11:21,6148.82,6148.82,6148.82,6148.82,10449,237,1730,
2005-02-24_11:22,6148.76,6148.76,6148.76,6148.76,8847,201,1641,
2005-02-24_11:23,6150.82,6150.82,6150.82,6150.82,9136,228,1652,
2005-02-24_11:24,6148.32,6148.32,6148.32,6148.32,9427,225,1646,
2005-02-24_11:25,6146.52,6146.52,6146.52,6146.52,8092,187,1553,
2005-02-24_11:26,6147.73,6147.73,6147.73,6147.73,11170,234,1725,
2005-02-24_11:27,6148.83,6148.83,6148.83,6148.83,9676,201,1512,
2005-02-24_11:28,6149.98,6149.98,6149.98,6149.98,12047,224,1728,
2005-02-24_11:29,6149.19,6149.19,6149.19,6149.19,10584,224,1843,
2005-02-24_11:30,6146.68,6146.68,6146.68,6146.68,12156,234,1877,
2005-02-24_11:31,6146.43,6146.43,6146.43,6146.43,10045,230,1875,
2005-02-24_11:32,6145.37,6145.37,6145.37,6145.37,13854,273,1917,
2005-02-24_11:33,6142.45,6142.45,6142.45,6142.45,14462,288,2167,
2005-02-24_11:34,6143.72,6143.72,6143.72,6143.72,11607,297,1873,
2005-02-24_11:35,6138.70,6138.70,6138.70,6138.70,12247,312,1895,
2005-02-24_11:36,6139.45,6139.45,6139.45,6139.45,13563,353,2493,
2005-02-24_11:37,6137.89,6137.89,6137.89,6137.89,13999,341,2528,
2005-02-24_11:38,6132.11,6132.11,6132.11,6132.11,16533,435,2956,
2005-02-24_11:39,6132.42,6132.42,6132.42,6132.42,17700,524,3023,
2005-02-24_11:40,6133.02,6133.02,6133.02,6133.02,21953,576,3683,
2005-02-24_11:41,6128.50,6128.50,6128.50,6128.50,25019,557,3906,
2005-02-24_11:42,6128.71,6128.71,6128.71,6128.71,16090,398,2902,
2005-02-24_11:43,6127.18,6127.18,6127.18,6127.18,16592,405,2726,
2005-02-24_11:44,6135.03,6135.03,6135.03,6135.03,14187,338,2618,
2005-02-24_11:45,6128.72,6128.72,6128.72,6128.72,14646,387,2408,
2005-02-24_11:46,6131.39,6131.39,6131.39,6131.39,12334,302,1970,
2005-02-24_11:47,6134.90,6134.90,6134.90,6134.90,10963,241,1831,
2005-02-24_11:48,6131.71,6131.71,6131.71,6131.71,8676,185,1600,
2005-02-24_11:49,6135.95,6135.95,6135.95,6135.95,8861,184,1445,
2005-02-24_11:50,6135.78,6135.78,6135.78,6135.78,9775,181,1403,
2005-02-24_11:51,6135.37,6135.37,6135.37,6135.37,9617,176,1502,
2005-02-24_11:52,6135.10,6135.10,6135.10,6135.10,7646,170,1307,
2005-02-24_11:53,6140.39,6140.39,6140.39,6140.39,7090,173,1198,
2005-02-24_11:54,6139.41,6139.41,6139.41,6139.41,6992,137,1250,
2005-02-24_11:55,6139.28,6139.28,6139.28,6139.28,6062,139,1199,
2005-02-24_11:56,6139.38,6139.38,6139.38,6139.38,8211,164,1347,
2005-02-24_11:57,6141.82,6141.82,6141.82,6141.82,8429,158,1565,
2005-02-24_11:58,6138.83,6138.83,6138.83,6138.83,8106,157,1282,
2005-02-24_11:59,6142.35,6142.35,6142.35,6142.35,9534,229,1390,
2005-02-24_12:00,6138.11,6138.11,6138.11,6138.11,6017,120,1125,
2005-02-24_12:01,6137.90,6137.90,6137.90,6137.90,7667,164,1330,
2005-02-24_12:02,6139.71,6139.71,6139.71,6139.71,7821,186,1259,
2005-02-24_12:03,6135.90,6135.90,6135.90,6135.90,8880,206,1423,
2005-02-24_12:04,6141.43,6141.43,6141.43,6141.43,9546,246,1462,
2005-02-24_12:05,6142.77,6142.77,6142.77,6142.77,9037,193,1472,
2005-02-24_12:06,6137.77,6137.77,6137.77,6137.77,9977,208,1581,
2005-02-24_12:07,6142.92,6142.92,6142.92,6142.92,8811,189,1440,
2005-02-24_12:08,6138.40,6138.40,6138.40,6138.40,7415,184,1312,
2005-02-24_12:09,6140.26,6140.26,6140.26,6140.26,7143,161,1313,
2005-02-24_12:10,6139.71,6139.71,6139.71,6139.71,7310,153,1277,
2005-02-24_12:11,6138.27,6138.27,6138.27,6138.27,8007,166,1333,
2005-02-24_12:12,6137.81,6137.81,6137.81,6137.81,9705,249,1384,
2005-02-24_12:13,6138.02,6138.02,6138.02,6138.02,5902,137,1061,
2005-02-24_12:14,6136.08,6136.08,6136.08,6136.08,6125,141,1112,
2005-02-24_12:15,6139.53,6139.53,6139.53,6139.53,8703,212,1368,
2005-02-24_12:16,6141.29,6141.29,6141.29,6141.29,7762,190,1273,
2005-02-24_12:17,6140.80,6140.80,6140.80,6140.80,7796,162,1363,
2005-02-24_12:18,6139.55,6139.55,6139.55,6139.55,8108,185,1338,
2005-02-24_12:19,6142.45,6142.45,6142.45,6142.45,6983,146,1311,
2005-02-24_12:20,6143.96,6143.96,6143.96,6143.96,8766,206,1485,
2005-02-24_12:21,6140.74,6140.74,6140.74,6140.74,10405,257,1651,
2005-02-24_12:22,6140.17,6140.17,6140.17,6140.17,10112,244,1621,
2005-02-24_12:23,6142.96,6142.96,6142.96,6142.96,8869,169,1554,
2005-02-24_12:24,6143.88,6143.88,6143.88,6143.88,9647,195,1706,
2005-02-24_12:25,6142.79,6142.79,6142.79,6142.79,8242,167,1623,
2005-02-24_12:26,6142.31,6142.31,6142.31,6142.31,8885,176,1481,
2005-02-24_12:27,6148.83,6148.83,6148.83,6148.83,7776,157,1438,
2005-02-24_12:28,6143.13,6143.13,6143.13,6143.13,8738,203,1528,
2005-02-24_12:29,6142.18,6142.18,6142.18,6142.18,8273,172,1336,
2005-02-24_12:30,6147.10,6147.10,6147.10,6147.10,8160,186,1376,
2005-02-24_12:31,6140.27,6140.27,6140.27,6140.27,7470,147,1350,
2005-02-24_12:32,6145.06,6145.06,6145.06,6145.06,6295,136,1286,
2005-02-24_12:33,6144.39,6144.39,6144.39,6144.39,8421,187,1427,
2005-02-24_12:34,6143.18,6143.18,6143.18,6143.18,10937,280,1538,
2005-02-24_12:35,6142.41,6142.41,6142.41,6142.41,9717,180,1433,
2005-02-24_12:36,6143.50,6143.50,6143.50,6143.50,9043,195,1344,
2005-02-24_12:37,6139.59,6139.59,6139.59,6139.59,7712,186,1370,
2005-02-24_12:38,6140.09,6140.09,6140.09,6140.09,7825,159,1417,
2005-02-24_12:39,6140.00,6140.00,6140.00,6140.00,9044,189,1588,
2005-02-24_12:40,6136.17,6136.17,6136.17,6136.17,8503,180,1568,
2005-02-24_12:41,6143.87,6143.87,6143.87,6143.87,8519,193,1580,
2005-02-24_12:42,6138.90,6138.90,6138.90,6138.90,10607,211,1727,
2005-02-24_12:43,6139.86,6139.86,6139.86,6139.86,8447,163,1504,
2005-02-24_12:44,6138.96,6138.96,6138.96,6138.96,9598,210,1667,
2005-02-24_12:45,6134.07,6134.07,6134.07,6134.07,9268,201,1879,
2005-02-24_12:46,6138.75,6138.75,6138.75,6138.75,10039,228,1785,
2005-02-24_12:47,6134.16,6134.16,6134.16,6134.16,10123,230,1918,
2005-02-24_12:48,6140.99,6140.99,6140.99,6140.99,9941,225,1782,
2005-02-24_12:49,6136.56,6136.56,6136.56,6136.56,10133,226,1807,
2005-02-24_12:50,6133.32,6133.32,6133.32,6133.32,9642,253,1883,
2005-02-24_12:51,6133.42,6133.42,6133.42,6133.42,10578,247,1847,
2005-02-24_12:52,6133.50,6133.50,6133.50,6133.50,8337,188,1626,
2005-02-24_12:53,6134.45,6134.45,6134.45,6134.45,9110,215,1688,
2005-02-24_12:54,6132.34,6132.34,6132.34,6132.34,10618,254,1953,
2005-02-24_12:55,6136.81,6136.81,6136.81,6136.81,11081,267,2033,
2005-02-24_12:56,6138.37,6138.37,6138.37,6138.37,9882,225,1856,
2005-02-24_12:57,6132.36,6132.36,6132.36,6132.36,10967,286,2105,
2005-02-24_12:58,6131.08,6131.08,6131.08,6131.08,10580,268,1945,
2005-02-24_12:59,6134.55,6134.55,6134.55,6134.55,8818,211,1628,
2005-02-24_13:00,6130.36,6130.36,6130.36,6130.36,10176,257,1906,
2005-02-24_13:01,6136.58,6136.58,6136.58,6136.58,9982,249,1922,
2005-02-24_13:02,6134.30,6134.30,6134.30,6134.30,11940,262,2128,
2005-02-24_13:03,6130.48,6130.48,6130.48,6130.48,12030,263,2024,
2005-02-24_13:04,6125.69,6125.69,6125.69,6125.69,15021,331,2610,
2005-02-24_13:05,6132.81,6132.81,6132.81,6132.81,11570,279,2261,
2005-02-24_13:06,6130.53,6130.53,6130.53,6130.53,10881,256,2136,
2005-02-24_13:07,6131.43,6131.43,6131.43,6131.43,11466,272,2208,
2005-02-24_13:08,6129.55,6129.55,6129.55,6129.55,11523,286,2046,
2005-02-24_13:09,6129.94,6129.94,6129.94,6129.94,11840,312,2233,
2005-02-24_13:10,6129.24,6129.24,6129.24,6129.24,10938,290,2152,
2005-02-24_13:11,6126.33,6126.33,6126.33,6126.33,12933,299,2386,
2005-02-24_13:12,6126.41,6126.41,6126.41,6126.41,13391,360,2434,
2005-02-24_13:13,6124.93,6124.93,6124.93,6124.93,13972,341,2674,
2005-02-24_13:14,6123.71,6123.71,6123.71,6123.71,14850,375,2763,
2005-02-24_13:15,6123.23,6123.23,6123.23,6123.23,16253,349,3113,
2005-02-24_13:16,6129.69,6129.69,6129.69,6129.69,17778,397,3229,
2005-02-24_13:17,6124.95,6124.95,6124.95,6124.95,18769,429,3555,
2005-02-24_13:18,6125.38,6125.38,6125.38,6125.38,16968,401,3124,
2005-02-24_13:19,6124.06,6124.06,6124.06,6124.06,14536,352,2834,
2005-02-24_13:20,6126.71,6126.71,6126.71,6126.71,21751,544,3123,
2005-02-24_13:21,6135.04,6135.04,6135.04,6135.04,22198,583,3564,
2005-02-24_13:22,6136.40,6136.40,6136.40,6136.40,17253,434,3158,
2005-02-24_13:23,6138.93,6138.93,6138.93,6138.93,22031,528,3676,
2005-02-24_13:24,6135.50,6135.50,6135.50,6135.50,23045,526,3817,
2005-02-24_13:25,6136.98,6136.98,6136.98,6136.98,22736,491,3802,
2005-02-24_13:26,6136.98,6136.98,6136.98,6136.98,0,0,0,
2005-02-24_13:27,6136.98,6136.98,6136.98,6136.98,0,0,0,
2005-02-24_13:28,6136.98,6136.98,6136.98,6136.98,0,0,0,
2005-02-24_13:29,6136.98,6136.98,6136.98,6136.98,0,0,0,
2005-02-24_13:30,6128.34,6128.34,6128.34,6128.34,278277,7340,31147,
2005-02-25_09:01,6195.24,6195.24,6195.24,6195.24,138242,3560,20594,
2005-02-25_09:02,6200.04,6200.04,6200.04,6200.04,40844,1076,6634,
2005-02-25_09:03,6199.33,6199.33,6199.33,6199.33,48048,1321,6724,
2005-02-25_09:04,6205.68,6205.68,6205.68,6205.68,43066,1177,6477,
2005-02-25_09:05,6210.53,6210.53,6210.53,6210.53,46585,1159,6671,
2005-02-25_09:06,6213.11,6213.11,6213.11,6213.11,48941,1358,6697,
2005-02-25_09:07,6215.01,6215.01,6215.01,6215.01,47115,1243,6761,
2005-02-25_09:08,6211.47,6211.47,6211.47,6211.47,40647,1061,6069,
2005-02-25_09:09,6214.66,6214.66,6214.66,6214.66,33596,833,5361,
2005-02-25_09:10,6210.82,6210.82,6210.82,6210.82,29523,782,4998,
2005-02-25_09:11,6198.69,6198.69,6198.69,6198.69,26894,700,4582,
2005-02-25_09:12,6206.69,6206.69,6206.69,6206.69,27764,627,4519,
2005-02-25_09:13,6203.60,6203.60,6203.60,6203.60,28225,721,4562,
2005-02-25_09:14,6206.23,6206.23,6206.23,6206.23,32022,886,4891,
2005-02-25_09:15,6213.46,6213.46,6213.46,6213.46,39097,993,5973,
2005-02-25_09:16,6217.14,6217.14,6217.14,6217.14,37230,929,5890,
2005-02-25_09:17,6215.74,6215.74,6215.74,6215.74,35600,929,5758,
2005-02-25_09:18,6221.28,6221.28,6221.28,6221.28,36403,989,5762,
2005-02-25_09:19,6223.16,6223.16,6223.16,6223.16,35844,942,5497,
2005-02-25_09:20,6219.57,6219.57,6219.57,6219.57,42535,1010,5417,
2005-02-25_09:21,6219.16,6219.16,6219.16,6219.16,29692,711,4635,
2005-02-25_09:22,6219.38,6219.38,6219.38,6219.38,31828,756,4793,
2005-02-25_09:23,6212.68,6212.68,6212.68,6212.68,26848,612,3941,
2005-02-25_09:24,6205.18,6205.18,6205.18,6205.18,23854,623,3887,
2005-02-25_09:25,6207.88,6207.88,6207.88,6207.88,26899,554,4038,
2005-02-25_09:26,6205.54,6205.54,6205.54,6205.54,24809,552,3767,
2005-02-25_09:27,6206.27,6206.27,6206.27,6206.27,22579,540,3809,
2005-02-25_09:28,6204.92,6204.92,6204.92,6204.92,25244,519,3814,
2005-02-25_09:29,6203.53,6203.53,6203.53,6203.53,27961,682,3780,
2005-02-25_09:30,6202.79,6202.79,6202.79,6202.79,21538,498,3126,
2005-02-25_09:31,6199.02,6199.02,6199.02,6199.02,18212,450,3125,
2005-02-25_09:32,6199.42,6199.42,6199.42,6199.42,17597,451,3110,
2005-02-25_09:33,6194.07,6194.07,6194.07,6194.07,18675,509,3055,
2005-02-25_09:34,6192.38,6192.38,6192.38,6192.38,16714,443,2774,
2005-02-25_09:35,6196.79,6196.79,6196.79,6196.79,17276,450,2837,
2005-02-25_09:36,6195.77,6195.77,6195.77,6195.77,16613,426,2850,
2005-02-25_09:37,6198.06,6198.06,6198.06,6198.06,16900,440,2809,
2005-02-25_09:38,6199.17,6199.17,6199.17,6199.17,14834,439,2780,
2005-02-25_09:39,6195.72,6195.72,6195.72,6195.72,17339,425,2528,
2005-02-25_09:40,6198.94,6198.94,6198.94,6198.94,19373,518,2582,
2005-02-25_09:41,6199.98,6199.98,6199.98,6199.98,18954,481,3114,
2005-02-25_09:42,6202.11,6202.11,6202.11,6202.11,17709,460,3048,
2005-02-25_09:43,6202.88,6202.88,6202.88,6202.88,16710,410,2758,
2005-02-25_09:44,6202.21,6202.21,6202.21,6202.21,18888,446,2955,
2005-02-25_09:45,6207.95,6207.95,6207.95,6207.95,25224,637,3887,
2005-02-25_09:46,6208.25,6208.25,6208.25,6208.25,27343,780,4516,
2005-02-25_09:47,6214.84,6214.84,6214.84,6214.84,29178,705,4063,
2005-02-25_09:48,6210.58,6210.58,6210.58,6210.58,23911,582,3566,
2005-02-25_09:49,6210.91,6210.91,6210.91,6210.91,27256,588,3797,
2005-02-25_09:50,6208.39,6208.39,6208.39,6208.39,18754,402,3225,
2005-02-25_09:51,6209.17,6209.17,6209.17,6209.17,17629,386,3004,
2005-02-25_09:52,6204.51,6204.51,6204.51,6204.51,18881,403,3073,
2005-02-25_09:53,6206.71,6206.71,6206.71,6206.71,16454,410,2818,
2005-02-25_09:54,6205.65,6205.65,6205.65,6205.65,14242,339,2362,
2005-02-25_09:55,6203.03,6203.03,6203.03,6203.03,14141,365,2584,
2005-02-25_09:56,6203.95,6203.95,6203.95,6203.95,12695,321,2128,
2005-02-25_09:57,6204.49,6204.49,6204.49,6204.49,14030,348,2119,
2005-02-25_09:58,6199.99,6199.99,6199.99,6199.99,12318,314,2100,
2005-02-25_09:59,6199.51,6199.51,6199.51,6199.51,21457,626,2224,
2005-02-25_10:00,6196.19,6196.19,6196.19,6196.19,13948,428,2125,
2005-02-25_10:01,6196.37,6196.37,6196.37,6196.37,17874,419,2465,
2005-02-25_10:02,6195.02,6195.02,6195.02,6195.02,13827,327,2367,
2005-02-25_10:03,6200.67,6200.67,6200.67,6200.67,11709,253,1973,
2005-02-25_10:04,6201.26,6201.26,6201.26,6201.26,17056,346,2146,
2005-02-25_10:05,6201.29,6201.29,6201.29,6201.29,14729,338,2141,
2005-02-25_10:06,6201.14,6201.14,6201.14,6201.14,20538,458,2563,
2005-02-25_10:07,6205.53,6205.53,6205.53,6205.53,16908,345,2478,
2005-02-25_10:08,6207.49,6207.49,6207.49,6207.49,15369,291,2337,
2005-02-25_10:09,6205.31,6205.31,6205.31,6205.31,22020,451,2831,
2005-02-25_10:10,6202.97,6202.97,6202.97,6202.97,20445,365,2686,
2005-02-25_10:11,6204.12,6204.12,6204.12,6204.12,23786,470,3130,
2005-02-25_10:12,6207.72,6207.72,6207.72,6207.72,21302,421,2881,
2005-02-25_10:13,6207.45,6207.45,6207.45,6207.45,21665,468,3131,
2005-02-25_10:14,6208.35,6208.35,6208.35,6208.35,23560,582,3348,
2005-02-25_10:15,6210.90,6210.90,6210.90,6210.90,24738,593,3521,
2005-02-25_10:16,6208.14,6208.14,6208.14,6208.14,23913,504,3506,
2005-02-25_10:17,6221.52,6221.52,6221.52,6221.52,31719,709,4449,
2005-02-25_10:18,6212.85,6212.85,6212.85,6212.85,31324,608,4543,
2005-02-25_10:19,6219.60,6219.60,6219.60,6219.60,37956,897,4866,
2005-02-25_10:20,6220.20,6220.20,6220.20,6220.20,48553,976,6329,
2005-02-25_10:21,6225.07,6225.07,6225.07,6225.07,39395,907,5481,
2005-02-25_10:22,6230.52,6230.52,6230.52,6230.52,33726,755,5019,
2005-02-25_10:23,6225.70,6225.70,6225.70,6225.70,28238,597,4298,
2005-02-25_10:24,6231.81,6231.81,6231.81,6231.81,25225,553,3741,
2005-02-25_10:25,6228.67,6228.67,6228.67,6228.67,22732,595,3662,
2005-02-25_10:26,6227.93,6227.93,6227.93,6227.93,29340,804,4528,
2005-02-25_10:27,6229.08,6229.08,6229.08,6229.08,25406,574,3420,
2005-02-25_10:28,6232.05,6232.05,6232.05,6232.05,22305,463,3322,
2005-02-25_10:29,6233.53,6233.53,6233.53,6233.53,24098,670,3656,
2005-02-25_10:30,6232.12,6232.12,6232.12,6232.12,18809,427,3021,
2005-02-25_10:31,6232.23,6232.23,6232.23,6232.23,17257,403,2726,
2005-02-25_10:32,6228.84,6228.84,6228.84,6228.84,18417,424,2590,
2005-02-25_10:33,6227.47,6227.47,6227.47,6227.47,17731,387,2813,
2005-02-25_10:34,6225.31,6225.31,6225.31,6225.31,16065,370,2762,
2005-02-25_10:35,6218.79,6218.79,6218.79,6218.79,15189,390,2807,
2005-02-25_10:36,6218.69,6218.69,6218.69,6218.69,15737,373,2902,
2005-02-25_10:37,6221.37,6221.37,6221.37,6221.37,15531,389,2799,
2005-02-25_10:38,6216.27,6216.27,6216.27,6216.27,12097,291,2182,
2005-02-25_10:39,6214.30,6214.30,6214.30,6214.30,14432,322,2275,
2005-02-25_10:40,6216.57,6216.57,6216.57,6216.57,15354,345,2440,
2005-02-25_10:41,6222.28,6222.28,6222.28,6222.28,14986,344,2217,
2005-02-25_10:42,6222.61,6222.61,6222.61,6222.61,20338,527,2531,
2005-02-25_10:43,6225.50,6225.50,6225.50,6225.50,17280,455,2771,
2005-02-25_10:44,6225.25,6225.25,6225.25,6225.25,19201,512,2961,
2005-02-25_10:45,6222.06,6222.06,6222.06,6222.06,22996,678,2966,
2005-02-25_10:46,6226.57,6226.57,6226.57,6226.57,20655,551,3066,
2005-02-25_10:47,6226.32,6226.32,6226.32,6226.32,17585,520,3121,
2005-02-25_10:48,6227.01,6227.01,6227.01,6227.01,15542,362,2489,
2005-02-25_10:49,6224.62,6224.62,6224.62,6224.62,15051,346,2424,
2005-02-25_10:50,6221.92,6221.92,6221.92,6221.92,15120,331,2447,
2005-02-25_10:51,6222.76,6222.76,6222.76,6222.76,14030,343,2404,
2005-02-25_10:52,6217.77,6217.77,6217.77,6217.77,11904,286,2111,
2005-02-25_10:53,6218.72,6218.72,6218.72,6218.72,14057,371,2253,
2005-02-25_10:54,6215.20,6215.20,6215.20,6215.20,13096,346,2303,
2005-02-25_10:55,6214.43,6214.43,6214.43,6214.43,12619,387,2168,
2005-02-25_10:56,6216.75,6216.75,6216.75,6216.75,14084,397,2390,
2005-02-25_10:57,6218.09,6218.09,6218.09,6218.09,15928,360,2369,
2005-02-25_10:58,6214.93,6214.93,6214.93,6214.93,14112,350,2188,
2005-02-25_10:59,6212.87,6212.87,6212.87,6212.87,14884,375,2403,
2005-02-25_11:00,6212.24,6212.24,6212.24,6212.24,13654,341,2425,
2005-02-25_11:01,6215.68,6215.68,6215.68,6215.68,14200,342,2394,
2005-02-25_11:02,6214.28,6214.28,6214.28,6214.28,11758,272,2055,
2005-02-25_11:03,6216.48,6216.48,6216.48,6216.48,10440,260,1927,
2005-02-25_11:04,6208.61,6208.61,6208.61,6208.61,10924,325,2171,
2005-02-25_11:05,6213.42,6213.42,6213.42,6213.42,13895,369,2287,
2005-02-25_11:06,6215.52,6215.52,6215.52,6215.52,17052,354,2749,
2005-02-25_11:07,6210.35,6210.35,6210.35,6210.35,14363,345,2431,
2005-02-25_11:08,6216.58,6216.58,6216.58,6216.58,13216,316,2155,
2005-02-25_11:09,6212.69,6212.69,6212.69,6212.69,11922,278,2008,
2005-02-25_11:10,6214.57,6214.57,6214.57,6214.57,13347,301,2190,
2005-02-25_11:11,6212.13,6212.13,6212.13,6212.13,15795,408,2492,
2005-02-25_11:12,6214.31,6214.31,6214.31,6214.31,15946,338,2267,
2005-02-25_11:13,6215.54,6215.54,6215.54,6215.54,13166,310,2101,
2005-02-25_11:14,6211.34,6211.34,6211.34,6211.34,19056,435,2481,
2005-02-25_11:15,6210.16,6210.16,6210.16,6210.16,25899,485,3261,
2005-02-25_11:16,6218.14,6218.14,6218.14,6218.14,15859,360,2429,
2005-02-25_11:17,6212.74,6212.74,6212.74,6212.74,17720,354,2308,
2005-02-25_11:18,6213.59,6213.59,6213.59,6213.59,14117,319,2291,
2005-02-25_11:19,6218.39,6218.39,6218.39,6218.39,15669,362,2195,
2005-02-25_11:20,6219.96,6219.96,6219.96,6219.96,15133,383,2280,
2005-02-25_11:21,6218.58,6218.58,6218.58,6218.58,12903,309,2126,
2005-02-25_11:22,6218.57,6218.57,6218.57,6218.57,11674,265,2024,
2005-02-25_11:23,6221.12,6221.12,6221.12,6221.12,13932,314,2022,
2005-02-25_11:24,6221.42,6221.42,6221.42,6221.42,20223,435,2589,
2005-02-25_11:25,6214.48,6214.48,6214.48,6214.48,13691,318,2145,
2005-02-25_11:26,6218.69,6218.69,6218.69,6218.69,12707,306,1915,
2005-02-25_11:27,6211.02,6211.02,6211.02,6211.02,12657,377,2023,
2005-02-25_11:28,6216.08,6216.08,6216.08,6216.08,10115,271,1724,
2005-02-25_11:29,6210.86,6210.86,6210.86,6210.86,12362,299,2105,
2005-02-25_11:30,6211.97,6211.97,6211.97,6211.97,11240,257,1793,
2005-02-25_11:31,6216.49,6216.49,6216.49,6216.49,12484,304,2163,
2005-02-25_11:32,6219.42,6219.42,6219.42,6219.42,12172,283,1982,
2005-02-25_11:33,6219.57,6219.57,6219.57,6219.57,11298,290,1899,
2005-02-25_11:34,6215.19,6215.19,6215.19,6215.19,11350,281,1847,
2005-02-25_11:35,6208.74,6208.74,6208.74,6208.74,11132,339,1902,
2005-02-25_11:36,6216.47,6216.47,6216.47,6216.47,11158,291,1866,
2005-02-25_11:37,6215.97,6215.97,6215.97,6215.97,13162,343,1763,
2005-02-25_11:38,6210.07,6210.07,6210.07,6210.07,10634,293,1690,
2005-02-25_11:39,6215.37,6215.37,6215.37,6215.37,9221,218,1578,
2005-02-25_11:40,6215.69,6215.69,6215.69,6215.69,9461,233,1718,
2005-02-25_11:41,6213.17,6213.17,6213.17,6213.17,8525,220,1662,
2005-02-25_11:42,6210.44,6210.44,6210.44,6210.44,9902,255,1651,
2005-02-25_11:43,6212.66,6212.66,6212.66,6212.66,10611,272,1761,
2005-02-25_11:44,6204.22,6204.22,6204.22,6204.22,14082,346,1772,
2005-02-25_11:45,6213.92,6213.92,6213.92,6213.92,11234,257,1842,
2005-02-25_11:46,6205.65,6205.65,6205.65,6205.65,17062,456,2236,
2005-02-25_11:47,6205.23,6205.23,6205.23,6205.23,13563,322,2010,
2005-02-25_11:48,6208.56,6208.56,6208.56,6208.56,10167,229,1611,
2005-02-25_11:49,6211.67,6211.67,6211.67,6211.67,10053,237,1784,
2005-02-25_11:50,6204.23,6204.23,6204.23,6204.23,13740,296,1855,
2005-02-25_11:51,6208.69,6208.69,6208.69,6208.69,11463,294,1716,
2005-02-25_11:52,6212.04,6212.04,6212.04,6212.04,11664,279,2098,
2005-02-25_11:53,6208.23,6208.23,6208.23,6208.23,13457,322,1943,
2005-02-25_11:54,6203.84,6203.84,6203.84,6203.84,10530,248,1682,
2005-02-25_11:55,6205.97,6205.97,6205.97,6205.97,9088,225,1682,
2005-02-25_11:56,6211.49,6211.49,6211.49,6211.49,11914,279,1881,
2005-02-25_11:57,6210.76,6210.76,6210.76,6210.76,12292,268,2047,
2005-02-25_11:58,6205.76,6205.76,6205.76,6205.76,16075,394,2099,
2005-02-25_11:59,6211.12,6211.12,6211.12,6211.12,12911,273,2024,
2005-02-25_12:00,6208.44,6208.44,6208.44,6208.44,14602,343,2277,
2005-02-25_12:01,6207.88,6207.88,6207.88,6207.88,14218,349,2019,
2005-02-25_12:02,6210.64,6210.64,6210.64,6210.64,12577,284,1807,
2005-02-25_12:03,6206.98,6206.98,6206.98,6206.98,10556,211,1660,
2005-02-25_12:04,6207.43,6207.43,6207.43,6207.43,12072,309,2032,
2005-02-25_12:05,6212.88,6212.88,6212.88,6212.88,10438,243,1653,
2005-02-25_12:06,6209.29,6209.29,6209.29,6209.29,15802,378,2104,
2005-02-25_12:07,6206.46,6206.46,6206.46,6206.46,13294,319,1950,
2005-02-25_12:08,6201.29,6201.29,6201.29,6201.29,11614,292,1964,
2005-02-25_12:09,6208.94,6208.94,6208.94,6208.94,12349,300,1986,
2005-02-25_12:10,6205.56,6205.56,6205.56,6205.56,10624,262,1847,
2005-02-25_12:11,6206.09,6206.09,6206.09,6206.09,9878,313,1749,
2005-02-25_12:12,6203.87,6203.87,6203.87,6203.87,7703,204,1416,
2005-02-25_12:13,6208.11,6208.11,6208.11,6208.11,10057,249,1603,
2005-02-25_12:14,6209.41,6209.41,6209.41,6209.41,9496,240,1598,
2005-02-25_12:15,6202.12,6202.12,6202.12,6202.12,9690,214,1582,
2005-02-25_12:16,6206.84,6206.84,6206.84,6206.84,8527,198,1330,
2005-02-25_12:17,6204.77,6204.77,6204.77,6204.77,11314,257,1664,
2005-02-25_12:18,6201.70,6201.70,6201.70,6201.70,9325,219,1598,
2005-02-25_12:19,6205.48,6205.48,6205.48,6205.48,11439,235,1463,
2005-02-25_12:20,6198.37,6198.37,6198.37,6198.37,10096,223,1673,
2005-02-25_12:21,6199.97,6199.97,6199.97,6199.97,11123,234,1845,
2005-02-25_12:22,6205.00,6205.00,6205.00,6205.00,10763,240,1598,
2005-02-25_12:23,6197.01,6197.01,6197.01,6197.01,10770,333,1738,
2005-02-25_12:24,6198.65,6198.65,6198.65,6198.65,8991,242,1604,
2005-02-25_12:25,6198.77,6198.77,6198.77,6198.77,9312,221,1576,
2005-02-25_12:26,6204.28,6204.28,6204.28,6204.28,9728,241,1592,
2005-02-25_12:27,6202.78,6202.78,6202.78,6202.78,9833,233,1699,
2005-02-25_12:28,6198.08,6198.08,6198.08,6198.08,9923,246,1753,
2005-02-25_12:29,6206.39,6206.39,6206.39,6206.39,10340,270,1720,
2005-02-25_12:30,6201.73,6201.73,6201.73,6201.73,12103,346,1840,
2005-02-25_12:31,6205.51,6205.51,6205.51,6205.51,13747,373,2069,
2005-02-25_12:32,6205.85,6205.85,6205.85,6205.85,9377,228,1730,
2005-02-25_12:33,6206.35,6206.35,6206.35,6206.35,8952,227,1613,
2005-02-25_12:34,6208.46,6208.46,6208.46,6208.46,8370,208,1618,
2005-02-25_12:35,6202.41,6202.41,6202.41,6202.41,8663,202,1538,
2005-02-25_12:36,6197.60,6197.60,6197.60,6197.60,8027,185,1516,
2005-02-25_12:37,6203.67,6203.67,6203.67,6203.67,8294,191,1597,
2005-02-25_12:38,6205.82,6205.82,6205.82,6205.82,10597,239,1685,
2005-02-25_12:39,6206.87,6206.87,6206.87,6206.87,9791,230,1729,
2005-02-25_12:40,6203.52,6203.52,6203.52,6203.52,8889,204,1549,
2005-02-25_12:41,6209.76,6209.76,6209.76,6209.76,8980,205,1676,
2005-02-25_12:42,6211.75,6211.75,6211.75,6211.75,7990,196,1510,
2005-02-25_12:43,6203.02,6203.02,6203.02,6203.02,8706,195,1513,
2005-02-25_12:44,6211.94,6211.94,6211.94,6211.94,9869,230,1660,
2005-02-25_12:45,6206.96,6206.96,6206.96,6206.96,10048,215,1714,
2005-02-25_12:46,6208.96,6208.96,6208.96,6208.96,9730,225,1760,
2005-02-25_12:47,6207.91,6207.91,6207.91,6207.91,9617,223,1665,
2005-02-25_12:48,6208.62,6208.62,6208.62,6208.62,11636,226,1670,
2005-02-25_12:49,6209.85,6209.85,6209.85,6209.85,8815,196,1605,
2005-02-25_12:50,6211.82,6211.82,6211.82,6211.82,10196,217,1639,
2005-02-25_12:51,6211.25,6211.25,6211.25,6211.25,10445,225,1808,
2005-02-25_12:52,6209.48,6209.48,6209.48,6209.48,12204,277,2005,
2005-02-25_12:53,6211.21,6211.21,6211.21,6211.21,11203,261,1933,
2005-02-25_12:54,6214.98,6214.98,6214.98,6214.98,13225,287,2161,
2005-02-25_12:55,6212.60,6212.60,6212.60,6212.60,16187,355,2417,
2005-02-25_12:56,6213.30,6213.30,6213.30,6213.30,12654,320,2242,
2005-02-25_12:57,6215.09,6215.09,6215.09,6215.09,13210,298,2178,
2005-02-25_12:58,6214.78,6214.78,6214.78,6214.78,13901,313,2187,
2005-02-25_12:59,6218.90,6218.90,6218.90,6218.90,11940,354,2244,
2005-02-25_13:00,6215.80,6215.80,6215.80,6215.80,12794,302,2093,
2005-02-25_13:01,6211.17,6211.17,6211.17,6211.17,13324,312,2224,
2005-02-25_13:02,6208.05,6208.05,6208.05,6208.05,14153,326,2384,
2005-02-25_13:03,6210.48,6210.48,6210.48,6210.48,12317,330,2290,
2005-02-25_13:04,6211.78,6211.78,6211.78,6211.78,13349,358,2535,
2005-02-25_13:05,6210.40,6210.40,6210.40,6210.40,14111,321,2280,
2005-02-25_13:06,6210.29,6210.29,6210.29,6210.29,13391,315,2445,
2005-02-25_13:07,6210.65,6210.65,6210.65,6210.65,17864,385,2776,
2005-02-25_13:08,6203.93,6203.93,6203.93,6203.93,15686,333,2556,
2005-02-25_13:09,6211.85,6211.85,6211.85,6211.85,15352,326,2683,
2005-02-25_13:10,6206.56,6206.56,6206.56,6206.56,16536,345,2664,
2005-02-25_13:11,6213.32,6213.32,6213.32,6213.32,14418,299,2421,
2005-02-25_13:12,6208.42,6208.42,6208.42,6208.42,15108,324,2769,
2005-02-25_13:13,6211.10,6211.10,6211.10,6211.10,24598,473,3546,
2005-02-25_13:14,6211.14,6211.14,6211.14,6211.14,18560,416,2831,
2005-02-25_13:15,6212.34,6212.34,6212.34,6212.34,18372,403,2996,
2005-02-25_13:16,6208.89,6208.89,6208.89,6208.89,21067,488,3464,
2005-02-25_13:17,6207.63,6207.63,6207.63,6207.63,19949,494,3333,
2005-02-25_13:18,6211.02,6211.02,6211.02,6211.02,23615,523,3277,
2005-02-25_13:19,6209.16,6209.16,6209.16,6209.16,18984,421,3321,
2005-02-25_13:20,6209.99,6209.99,6209.99,6209.99,21350,463,3408,
2005-02-25_13:21,6209.98,6209.98,6209.98,6209.98,22453,495,3687,
2005-02-25_13:22,6211.24,6211.24,6211.24,6211.24,21465,497,3863,
2005-02-25_13:23,6210.38,6210.38,6210.38,6210.38,30612,682,4387,
2005-02-25_13:24,6215.05,6215.05,6215.05,6215.05,25617,566,4483,
2005-02-25_13:25,6210.05,6210.05,6210.05,6210.05,30701,703,5194,
2005-02-25_13:26,6210.05,6210.05,6210.05,6210.05,0,0,0,
2005-02-25_13:27,6210.05,6210.05,6210.05,6210.05,0,0,0,
2005-02-25_13:28,6210.05,6210.05,6210.05,6210.05,0,0,0,
2005-02-25_13:29,6210.05,6210.05,6210.05,6210.05,0,0,0,
2005-02-25_13:30,6207.83,6207.83,6207.83,6207.83,233335,5742,34155,
2005-03-01_09:01,6227.42,6227.42,6227.42,6227.42,172906,2767,19080,
2005-03-01_09:02,6227.30,6227.30,6227.30,6227.30,26699,616,3883,
2005-03-01_09:03,6230.91,6230.91,6230.91,6230.91,24819,591,3889,
2005-03-01_09:04,6230.74,6230.74,6230.74,6230.74,32258,688,4403,
2005-03-01_09:05,6230.16,6230.16,6230.16,6230.16,31361,672,4494,
2005-03-01_09:06,6228.67,6228.67,6228.67,6228.67,26861,605,4133,
2005-03-01_09:07,6231.29,6231.29,6231.29,6231.29,25661,589,4089,
2005-03-01_09:08,6230.00,6230.00,6230.00,6230.00,25954,580,3959,
2005-03-01_09:09,6228.00,6228.00,6228.00,6228.00,26977,587,3989,
2005-03-01_09:10,6225.57,6225.57,6225.57,6225.57,30082,637,4239,
2005-03-01_09:11,6224.78,6224.78,6224.78,6224.78,30858,616,3930,
2005-03-01_09:12,6220.90,6220.90,6220.90,6220.90,30399,642,4313,
2005-03-01_09:13,6220.42,6220.42,6220.42,6220.42,22965,500,3646,
2005-03-01_09:14,6217.61,6217.61,6217.61,6217.61,25941,533,3735,
2005-03-01_09:15,6213.13,6213.13,6213.13,6213.13,27246,559,3749,
2005-03-01_09:16,6212.13,6212.13,6212.13,6212.13,24342,447,3246,
2005-03-01_09:17,6210.68,6210.68,6210.68,6210.68,26355,553,3579,
2005-03-01_09:18,6210.41,6210.41,6210.41,6210.41,21253,447,3339,
2005-03-01_09:19,6211.62,6211.62,6211.62,6211.62,23932,473,3327,
2005-03-01_09:20,6211.93,6211.93,6211.93,6211.93,16922,369,2905,
2005-03-01_09:21,6212.38,6212.38,6212.38,6212.38,15701,333,2664,
2005-03-01_09:22,6212.24,6212.24,6212.24,6212.24,14907,319,2713,
2005-03-01_09:23,6208.33,6208.33,6208.33,6208.33,15248,328,2650,
2005-03-01_09:24,6209.27,6209.27,6209.27,6209.27,15669,383,2661,
2005-03-01_09:25,6207.78,6207.78,6207.78,6207.78,18296,443,2823,
2005-03-01_09:26,6208.45,6208.45,6208.45,6208.45,13566,372,2343,
2005-03-01_09:27,6210.85,6210.85,6210.85,6210.85,13443,351,2478,
2005-03-01_09:28,6212.27,6212.27,6212.27,6212.27,12472,321,2283,
2005-03-01_09:29,6214.00,6214.00,6214.00,6214.00,15564,457,2490,
2005-03-01_09:30,6216.57,6216.57,6216.57,6216.57,14070,403,2378,
2005-03-01_09:31,6218.98,6218.98,6218.98,6218.98,16026,456,2638,
2005-03-01_09:32,6221.05,6221.05,6221.05,6221.05,16972,416,2715,
2005-03-01_09:33,6221.19,6221.19,6221.19,6221.19,17459,543,2956,
2005-03-01_09:34,6222.09,6222.09,6222.09,6222.09,16273,426,2742,
2005-03-01_09:35,6225.55,6225.55,6225.55,6225.55,18669,454,2835,
2005-03-01_09:36,6227.13,6227.13,6227.13,6227.13,14818,409,2766,
2005-03-01_09:37,6225.22,6225.22,6225.22,6225.22,16050,439,2786,
2005-03-01_09:38,6227.81,6227.81,6227.81,6227.81,16114,493,2762,
2005-03-01_09:39,6228.54,6228.54,6228.54,6228.54,22045,558,3307,
2005-03-01_09:40,6229.06,6229.06,6229.06,6229.06,16941,450,2726,
2005-03-01_09:41,6227.18,6227.18,6227.18,6227.18,15909,396,2724,
2005-03-01_09:42,6228.13,6228.13,6228.13,6228.13,17755,458,2663,
2005-03-01_09:43,6229.21,6229.21,6229.21,6229.21,12548,304,2463,
2005-03-01_09:44,6228.17,6228.17,6228.17,6228.17,13884,306,2249,
2005-03-01_09:45,6227.42,6227.42,6227.42,6227.42,14222,353,2317,
2005-03-01_09:46,6227.56,6227.56,6227.56,6227.56,14186,349,2454,
2005-03-01_09:47,6225.65,6225.65,6225.65,6225.65,14781,353,2382,
2005-03-01_09:48,6223.39,6223.39,6223.39,6223.39,13745,347,2108,
2005-03-01_09:49,6222.96,6222.96,6222.96,6222.96,15759,387,2474,
2005-03-01_09:50,6222.21,6222.21,6222.21,6222.21,12986,303,2213,
2005-03-01_09:51,6223.49,6223.49,6223.49,6223.49,13047,298,2017,
2005-03-01_09:52,6222.60,6222.60,6222.60,6222.60,10937,279,1956,
2005-03-01_09:53,6221.97,6221.97,6221.97,6221.97,14011,355,2017,
2005-03-01_09:54,6223.50,6223.50,6223.50,6223.50,11102,240,1757,
2005-03-01_09:55,6222.43,6222.43,6222.43,6222.43,13198,304,1982,
2005-03-01_09:56,6224.10,6224.10,6224.10,6224.10,14007,325,2180,
2005-03-01_09:57,6222.99,6222.99,6222.99,6222.99,14929,336,1924,
2005-03-01_09:58,6223.67,6223.67,6223.67,6223.67,11676,279,2061,
2005-03-01_09:59,6222.19,6222.19,6222.19,6222.19,11335,236,1945,
2005-03-01_10:00,6222.32,6222.32,6222.32,6222.32,10999,252,1974,
2005-03-01_10:01,6223.73,6223.73,6223.73,6223.73,12261,267,2026,
2005-03-01_10:02,6223.30,6223.30,6223.30,6223.30,11916,270,2066,
2005-03-01_10:03,6222.78,6222.78,6222.78,6222.78,11819,252,2042,
2005-03-01_10:04,6222.81,6222.81,6222.81,6222.81,14973,313,2160,
2005-03-01_10:05,6223.77,6223.77,6223.77,6223.77,16029,319,2279,
2005-03-01_10:06,6222.17,6222.17,6222.17,6222.17,12123,278,2066,
2005-03-01_10:07,6220.06,6220.06,6220.06,6220.06,13740,308,2162,
2005-03-01_10:08,6220.10,6220.10,6220.10,6220.10,15559,311,2067,
2005-03-01_10:09,6220.92,6220.92,6220.92,6220.92,14650,290,2078,
2005-03-01_10:10,6220.28,6220.28,6220.28,6220.28,14812,289,2342,
2005-03-01_10:11,6222.47,6222.47,6222.47,6222.47,15596,303,2279,
2005-03-01_10:12,6222.74,6222.74,6222.74,6222.74,15827,312,2295,
2005-03-01_10:13,6221.97,6221.97,6221.97,6221.97,16120,331,2387,
2005-03-01_10:14,6226.45,6226.45,6226.45,6226.45,17915,460,2603,
2005-03-01_10:15,6225.83,6225.83,6225.83,6225.83,17864,369,2732,
2005-03-01_10:16,6227.55,6227.55,6227.55,6227.55,17735,414,2721,
2005-03-01_10:17,6227.28,6227.28,6227.28,6227.28,20888,513,3078,
2005-03-01_10:18,6230.29,6230.29,6230.29,6230.29,17004,413,2804,
2005-03-01_10:19,6230.67,6230.67,6230.67,6230.67,16851,425,2609,
2005-03-01_10:20,6232.82,6232.82,6232.82,6232.82,19806,487,2880,
2005-03-01_10:21,6235.83,6235.83,6235.83,6235.83,20007,562,2869,
2005-03-01_10:22,6236.08,6236.08,6236.08,6236.08,19045,498,2992,
2005-03-01_10:23,6238.80,6238.80,6238.80,6238.80,20954,517,2910,
2005-03-01_10:24,6238.44,6238.44,6238.44,6238.44,19020,437,2817,
2005-03-01_10:25,6239.35,6239.35,6239.35,6239.35,17414,369,2645,
2005-03-01_10:26,6242.80,6242.80,6242.80,6242.80,17592,420,2592,
2005-03-01_10:27,6241.13,6241.13,6241.13,6241.13,16956,395,2768,
2005-03-01_10:28,6241.90,6241.90,6241.90,6241.90,17256,409,2599,
2005-03-01_10:29,6244.06,6244.06,6244.06,6244.06,24794,703,3558,
2005-03-01_10:30,6245.89,6245.89,6245.89,6245.89,20274,556,3012,
2005-03-01_10:31,6247.31,6247.31,6247.31,6247.31,20119,495,2988,
2005-03-01_10:32,6249.48,6249.48,6249.48,6249.48,18780,478,2951,
2005-03-01_10:33,6251.35,6251.35,6251.35,6251.35,17554,502,3020,
2005-03-01_10:34,6254.08,6254.08,6254.08,6254.08,18259,506,3070,
2005-03-01_10:35,6256.56,6256.56,6256.56,6256.56,18394,503,3036,
2005-03-01_10:36,6257.70,6257.70,6257.70,6257.70,23023,572,3175,
2005-03-01_10:37,6260.32,6260.32,6260.32,6260.32,22296,489,3299,
2005-03-01_10:38,6259.84,6259.84,6259.84,6259.84,23056,526,3315,
2005-03-01_10:39,6259.40,6259.40,6259.40,6259.40,24187,575,3586,
2005-03-01_10:40,6259.63,6259.63,6259.63,6259.63,24588,557,3781,
2005-03-01_10:41,6259.40,6259.40,6259.40,6259.40,20287,488,3586,
2005-03-01_10:42,6257.17,6257.17,6257.17,6257.17,19457,487,3249,
2005-03-01_10:43,6258.29,6258.29,6258.29,6258.29,21474,491,3117,
2005-03-01_10:44,6255.77,6255.77,6255.77,6255.77,18394,426,2914,
2005-03-01_10:45,6255.88,6255.88,6255.88,6255.88,16128,395,2821,
2005-03-01_10:46,6253.79,6253.79,6253.79,6253.79,17351,465,2616,
2005-03-01_10:47,6252.02,6252.02,6252.02,6252.02,14941,381,2495,
2005-03-01_10:48,6253.30,6253.30,6253.30,6253.30,18795,403,2550,
2005-03-01_10:49,6252.10,6252.10,6252.10,6252.10,16513,421,2665,
2005-03-01_10:50,6250.51,6250.51,6250.51,6250.51,12358,280,2290,
2005-03-01_10:51,6250.17,6250.17,6250.17,6250.17,15851,358,2417,
2005-03-01_10:52,6249.23,6249.23,6249.23,6249.23,15312,326,2535,
2005-03-01_10:53,6249.19,6249.19,6249.19,6249.19,14917,319,2342,
2005-03-01_10:54,6246.51,6246.51,6246.51,6246.51,14918,399,2390,
2005-03-01_10:55,6245.73,6245.73,6245.73,6245.73,15771,370,2583,
2005-03-01_10:56,6244.40,6244.40,6244.40,6244.40,16444,385,2527,
2005-03-01_10:57,6242.82,6242.82,6242.82,6242.82,15194,354,2324,
2005-03-01_10:58,6240.79,6240.79,6240.79,6240.79,17874,439,2583,
2005-03-01_10:59,6240.61,6240.61,6240.61,6240.61,12689,303,2103,
2005-03-01_11:00,6238.81,6238.81,6238.81,6238.81,11820,252,2114,
2005-03-01_11:01,6238.71,6238.71,6238.71,6238.71,10978,257,1920,
2005-03-01_11:02,6239.17,6239.17,6239.17,6239.17,12002,283,1981,
2005-03-01_11:03,6238.20,6238.20,6238.20,6238.20,10971,278,1725,
2005-03-01_11:04,6238.20,6238.20,6238.20,6238.20,14401,368,2007,
2005-03-01_11:05,6237.80,6237.80,6237.80,6237.80,11776,289,1759,
2005-03-01_11:06,6238.76,6238.76,6238.76,6238.76,9314,211,1590,
2005-03-01_11:07,6239.33,6239.33,6239.33,6239.33,12655,281,1894,
2005-03-01_11:08,6239.83,6239.83,6239.83,6239.83,10049,223,1781,
2005-03-01_11:09,6241.55,6241.55,6241.55,6241.55,14045,285,1779,
2005-03-01_11:10,6242.93,6242.93,6242.93,6242.93,10725,267,1847,
2005-03-01_11:11,6242.72,6242.72,6242.72,6242.72,11848,264,1763,
2005-03-01_11:12,6243.29,6243.29,6243.29,6243.29,11737,276,1826,
2005-03-01_11:13,6243.69,6243.69,6243.69,6243.69,11900,299,1961,
2005-03-01_11:14,6242.94,6242.94,6242.94,6242.94,12351,283,2020,
2005-03-01_11:15,6242.63,6242.63,6242.63,6242.63,10580,283,1856,
2005-03-01_11:16,6244.99,6244.99,6244.99,6244.99,8839,226,1608,
2005-03-01_11:17,6245.19,6245.19,6245.19,6245.19,11383,274,1964,
2005-03-01_11:18,6246.81,6246.81,6246.81,6246.81,11899,269,1688,
2005-03-01_11:19,6244.68,6244.68,6244.68,6244.68,12443,292,1817,
2005-03-01_11:20,6246.11,6246.11,6246.11,6246.11,10778,227,1725,
2005-03-01_11:21,6245.78,6245.78,6245.78,6245.78,13441,295,1864,
2005-03-01_11:22,6246.28,6246.28,6246.28,6246.28,9848,218,1547,
2005-03-01_11:23,6245.19,6245.19,6245.19,6245.19,9126,215,1521,
2005-03-01_11:24,6245.29,6245.29,6245.29,6245.29,11248,253,1784,
2005-03-01_11:25,6243.20,6243.20,6243.20,6243.20,10559,235,1758,
2005-03-01_11:26,6245.51,6245.51,6245.51,6245.51,10117,239,1673,
2005-03-01_11:27,6243.96,6243.96,6243.96,6243.96,10993,270,1730,
2005-03-01_11:28,6242.89,6242.89,6242.89,6242.89,8921,206,1519,
2005-03-01_11:29,6242.71,6242.71,6242.71,6242.71,9267,217,1544,
2005-03-01_11:30,6243.11,6243.11,6243.11,6243.11,11051,213,1488,
2005-03-01_11:31,6242.36,6242.36,6242.36,6242.36,9883,269,1587,
2005-03-01_11:32,6243.95,6243.95,6243.95,6243.95,10360,248,1526,
2005-03-01_11:33,6242.81,6242.81,6242.81,6242.81,10212,244,1497,
2005-03-01_11:34,6248.25,6248.25,6248.25,6248.25,11296,289,1638,
2005-03-01_11:35,6244.57,6244.57,6244.57,6244.57,8708,206,1459,
2005-03-01_11:36,6244.81,6244.81,6244.81,6244.81,11004,303,1745,
2005-03-01_11:37,6246.42,6246.42,6246.42,6246.42,10079,258,1557,
2005-03-01_11:38,6248.43,6248.43,6248.43,6248.43,10736,281,1638,
2005-03-01_11:39,6247.91,6247.91,6247.91,6247.91,10822,261,1782,
2005-03-01_11:40,6248.30,6248.30,6248.30,6248.30,9230,204,1537,
2005-03-01_11:41,6250.50,6250.50,6250.50,6250.50,10652,312,1858,
2005-03-01_11:42,6250.54,6250.54,6250.54,6250.54,9820,245,1528,
2005-03-01_11:43,6248.10,6248.10,6248.10,6248.10,10812,267,1688,
2005-03-01_11:44,6249.21,6249.21,6249.21,6249.21,10208,244,1613,
2005-03-01_11:45,6248.91,6248.91,6248.91,6248.91,13546,348,2064,
2005-03-01_11:46,6250.13,6250.13,6250.13,6250.13,12371,265,1918,
2005-03-01_11:47,6248.01,6248.01,6248.01,6248.01,13013,293,1889,
2005-03-01_11:48,6249.81,6249.81,6249.81,6249.81,12023,282,1860,
2005-03-01_11:49,6249.78,6249.78,6249.78,6249.78,13407,327,2172,
2005-03-01_11:50,6248.08,6248.08,6248.08,6248.08,10465,266,1784,
2005-03-01_11:51,6248.33,6248.33,6248.33,6248.33,9887,241,1688,
2005-03-01_11:52,6246.72,6246.72,6246.72,6246.72,9673,221,1521,
2005-03-01_11:53,6246.54,6246.54,6246.54,6246.54,15667,321,1793,
2005-03-01_11:54,6248.86,6248.86,6248.86,6248.86,8914,210,1438,
2005-03-01_11:55,6248.23,6248.23,6248.23,6248.23,11042,275,1648,
2005-03-01_11:56,6246.98,6246.98,6246.98,6246.98,14244,313,2094,
2005-03-01_11:57,6246.50,6246.50,6246.50,6246.50,11407,290,1802,
2005-03-01_11:58,6248.15,6248.15,6248.15,6248.15,10952,254,1774,
2005-03-01_11:59,6246.93,6246.93,6246.93,6246.93,11978,270,1893,
2005-03-01_12:00,6247.20,6247.20,6247.20,6247.20,9904,235,1602,
2005-03-01_12:01,6246.65,6246.65,6246.65,6246.65,9391,269,1535,
2005-03-01_12:02,6245.55,6245.55,6245.55,6245.55,8355,199,1600,
2005-03-01_12:03,6245.99,6245.99,6245.99,6245.99,8928,223,1398,
2005-03-01_12:04,6245.64,6245.64,6245.64,6245.64,11179,272,1573,
2005-03-01_12:05,6246.11,6246.11,6246.11,6246.11,10219,252,1742,
2005-03-01_12:06,6246.14,6246.14,6246.14,6246.14,11568,285,1703,
2005-03-01_12:07,6246.17,6246.17,6246.17,6246.17,10993,307,1544,
2005-03-01_12:08,6245.39,6245.39,6245.39,6245.39,9415,263,1427,
2005-03-01_12:09,6246.16,6246.16,6246.16,6246.16,8930,210,1357,
2005-03-01_12:10,6244.06,6244.06,6244.06,6244.06,8866,221,1630,
2005-03-01_12:11,6244.54,6244.54,6244.54,6244.54,8658,195,1300,
2005-03-01_12:12,6246.03,6246.03,6246.03,6246.03,9027,225,1467,
2005-03-01_12:13,6244.80,6244.80,6244.80,6244.80,8087,186,1468,
2005-03-01_12:14,6244.79,6244.79,6244.79,6244.79,8236,238,1357,
2005-03-01_12:15,6246.08,6246.08,6246.08,6246.08,8200,252,1613,
2005-03-01_12:16,6246.78,6246.78,6246.78,6246.78,9585,269,1635,
2005-03-01_12:17,6247.14,6247.14,6247.14,6247.14,10009,333,1597,
2005-03-01_12:18,6247.56,6247.56,6247.56,6247.56,10662,397,2015,
2005-03-01_12:19,6245.81,6245.81,6245.81,6245.81,10458,293,1715,
2005-03-01_12:20,6246.97,6246.97,6246.97,6246.97,11701,338,1964,
2005-03-01_12:21,6245.17,6245.17,6245.17,6245.17,10242,256,1606,
2005-03-01_12:22,6247.49,6247.49,6247.49,6247.49,10418,240,1458,
2005-03-01_12:23,6246.70,6246.70,6246.70,6246.70,9799,263,1672,
2005-03-01_12:24,6246.70,6246.70,6246.70,6246.70,11217,278,1707,
2005-03-01_12:25,6249.26,6249.26,6249.26,6249.26,16464,454,2078,
2005-03-01_12:26,6248.90,6248.90,6248.90,6248.90,15034,397,2342,
2005-03-01_12:27,6251.63,6251.63,6251.63,6251.63,18580,443,2503,
2005-03-01_12:28,6251.20,6251.20,6251.20,6251.20,16845,396,2771,
2005-03-01_12:29,6251.38,6251.38,6251.38,6251.38,15819,396,2613,
2005-03-01_12:30,6252.25,6252.25,6252.25,6252.25,15542,408,2608,
2005-03-01_12:31,6255.79,6255.79,6255.79,6255.79,17408,490,2580,
2005-03-01_12:32,6252.03,6252.03,6252.03,6252.03,16368,444,2525,
2005-03-01_12:33,6255.06,6255.06,6255.06,6255.06,16009,392,2676,
2005-03-01_12:34,6255.77,6255.77,6255.77,6255.77,19072,540,2703,
2005-03-01_12:35,6253.75,6253.75,6253.75,6253.75,18202,497,2786,
2005-03-01_12:36,6254.25,6254.25,6254.25,6254.25,14455,380,2379,
2005-03-01_12:37,6256.82,6256.82,6256.82,6256.82,12069,333,2229,
2005-03-01_12:38,6255.96,6255.96,6255.96,6255.96,12830,372,2420,
2005-03-01_12:39,6257.54,6257.54,6257.54,6257.54,12748,287,2105,
2005-03-01_12:40,6256.06,6256.06,6256.06,6256.06,9923,268,1781,
2005-03-01_12:41,6256.97,6256.97,6256.97,6256.97,9773,264,1859,
2005-03-01_12:42,6253.80,6253.80,6253.80,6253.80,12334,326,2102,
2005-03-01_12:43,6254.36,6254.36,6254.36,6254.36,11424,301,2003,
2005-03-01_12:44,6254.96,6254.96,6254.96,6254.96,10876,251,1792,
2005-03-01_12:45,6255.86,6255.86,6255.86,6255.86,11035,291,1760,
2005-03-01_12:46,6254.51,6254.51,6254.51,6254.51,12158,332,2027,
2005-03-01_12:47,6253.24,6253.24,6253.24,6253.24,11319,281,1755,
2005-03-01_12:48,6253.19,6253.19,6253.19,6253.19,10592,251,1824,
2005-03-01_12:49,6253.88,6253.88,6253.88,6253.88,12756,279,1980,
2005-03-01_12:50,6253.98,6253.98,6253.98,6253.98,13059,337,2065,
2005-03-01_12:51,6253.89,6253.89,6253.89,6253.89,9018,220,1674,
2005-03-01_12:52,6255.19,6255.19,6255.19,6255.19,10146,242,1753,
2005-03-01_12:53,6254.14,6254.14,6254.14,6254.14,12720,329,2135,
2005-03-01_12:54,6255.75,6255.75,6255.75,6255.75,11775,309,1904,
2005-03-01_12:55,6256.00,6256.00,6256.00,6256.00,12340,354,2145,
2005-03-01_12:56,6256.77,6256.77,6256.77,6256.77,14793,424,2230,
2005-03-01_12:57,6257.33,6257.33,6257.33,6257.33,12648,309,1977,
2005-03-01_12:58,6257.50,6257.50,6257.50,6257.50,12912,325,2174,
2005-03-01_12:59,6254.80,6254.80,6254.80,6254.80,15456,388,2475,
2005-03-01_13:00,6255.69,6255.69,6255.69,6255.69,15592,408,2296,
2005-03-01_13:01,6255.90,6255.90,6255.90,6255.90,15101,315,2047,
2005-03-01_13:02,6256.67,6256.67,6256.67,6256.67,14567,342,2442,
2005-03-01_13:03,6256.85,6256.85,6256.85,6256.85,14400,357,2411,
2005-03-01_13:04,6253.30,6253.30,6253.30,6253.30,14686,338,2317,
2005-03-01_13:05,6254.18,6254.18,6254.18,6254.18,14409,378,2263,
2005-03-01_13:06,6251.88,6251.88,6251.88,6251.88,14982,394,2335,
2005-03-01_13:07,6253.22,6253.22,6253.22,6253.22,12754,295,2100,
2005-03-01_13:08,6250.78,6250.78,6250.78,6250.78,14665,341,2275,
2005-03-01_13:09,6250.77,6250.77,6250.77,6250.77,13015,306,2270,
2005-03-01_13:10,6251.68,6251.68,6251.68,6251.68,14869,320,2341,
2005-03-01_13:11,6252.40,6252.40,6252.40,6252.40,15764,402,2298,
2005-03-01_13:12,6253.19,6253.19,6253.19,6253.19,20677,535,2865,
2005-03-01_13:13,6253.71,6253.71,6253.71,6253.71,16336,397,2823,
2005-03-01_13:14,6254.84,6254.84,6254.84,6254.84,16895,374,2567,
2005-03-01_13:15,6253.90,6253.90,6253.90,6253.90,18228,412,3144,
2005-03-01_13:16,6253.65,6253.65,6253.65,6253.65,17910,441,3067,
2005-03-01_13:17,6254.25,6254.25,6254.25,6254.25,20227,490,3066,
2005-03-01_13:18,6254.35,6254.35,6254.35,6254.35,23380,405,2924,
2005-03-01_13:19,6255.47,6255.47,6255.47,6255.47,18212,426,3036,
2005-03-01_13:20,6253.80,6253.80,6253.80,6253.80,20211,487,3233,
2005-03-01_13:21,6255.98,6255.98,6255.98,6255.98,20376,549,3191,
2005-03-01_13:22,6251.64,6251.64,6251.64,6251.64,22500,492,3643,
2005-03-01_13:23,6252.74,6252.74,6252.74,6252.74,23691,596,4055,
2005-03-01_13:24,6250.26,6250.26,6250.26,6250.26,21808,532,3974,
2005-03-01_13:25,6253.23,6253.23,6253.23,6253.23,27068,549,4303,
2005-03-01_13:26,6253.23,6253.23,6253.23,6253.23,0,0,0,
2005-03-01_13:27,6253.23,6253.23,6253.23,6253.23,0,0,0,
2005-03-01_13:28,6253.23,6253.23,6253.23,6253.23,0,0,0,
2005-03-01_13:29,6253.23,6253.23,6253.23,6253.23,0,0,0,
2005-03-01_13:30,6259.69,6259.69,6259.69,6259.69,195085,4975,28780,
2005-03-02_09:01,6267.52,6267.52,6267.52,6267.52,119688,2652,15314,
2005-03-02_09:02,6265.65,6265.65,6265.65,6265.65,26458,545,4412,
2005-03-02_09:03,6263.27,6263.27,6263.27,6263.27,27401,638,4487,
2005-03-02_09:04,6262.97,6262.97,6262.97,6262.97,30326,697,4949,
2005-03-02_09:05,6263.27,6263.27,6263.27,6263.27,30964,716,4829,
2005-03-02_09:06,6258.52,6258.52,6258.52,6258.52,27672,684,4967,
2005-03-02_09:07,6261.06,6261.06,6261.06,6261.06,27940,607,4420,
2005-03-02_09:08,6258.15,6258.15,6258.15,6258.15,25586,618,4525,
2005-03-02_09:09,6258.62,6258.62,6258.62,6258.62,21883,551,3746,
2005-03-02_09:10,6258.22,6258.22,6258.22,6258.22,21852,528,3834,
2005-03-02_09:11,6258.17,6258.17,6258.17,6258.17,21159,521,3675,
2005-03-02_09:12,6256.89,6256.89,6256.89,6256.89,23655,602,4018,
2005-03-02_09:13,6256.60,6256.60,6256.60,6256.60,24658,603,4296,
2005-03-02_09:14,6255.90,6255.90,6255.90,6255.90,23916,623,4266,
2005-03-02_09:15,6258.77,6258.77,6258.77,6258.77,25971,617,4321,
2005-03-02_09:16,6258.41,6258.41,6258.41,6258.41,24434,592,4114,
2005-03-02_09:17,6258.16,6258.16,6258.16,6258.16,25317,582,4017,
2005-03-02_09:18,6252.12,6252.12,6252.12,6252.12,21908,529,4062,
2005-03-02_09:19,6250.10,6250.10,6250.10,6250.10,22166,516,3829,
2005-03-02_09:20,6247.19,6247.19,6247.19,6247.19,22039,486,3605,
2005-03-02_09:21,6248.01,6248.01,6248.01,6248.01,22987,553,4058,
2005-03-02_09:22,6246.04,6246.04,6246.04,6246.04,21141,484,3678,
2005-03-02_09:23,6241.94,6241.94,6241.94,6241.94,19708,487,3355,
2005-03-02_09:24,6243.77,6243.77,6243.77,6243.77,15802,381,3072,
2005-03-02_09:25,6242.72,6242.72,6242.72,6242.72,17852,402,3270,
2005-03-02_09:26,6244.27,6244.27,6244.27,6244.27,18691,445,3164,
2005-03-02_09:27,6245.15,6245.15,6245.15,6245.15,16236,388,2891,
2005-03-02_09:28,6243.17,6243.17,6243.17,6243.17,16733,375,2751,
2005-03-02_09:29,6243.53,6243.53,6243.53,6243.53,15238,316,2601,
2005-03-02_09:30,6243.87,6243.87,6243.87,6243.87,13313,311,2396,
2005-03-02_09:31,6242.35,6242.35,6242.35,6242.35,18009,425,2994,
2005-03-02_09:32,6240.87,6240.87,6240.87,6240.87,15289,331,2653,
2005-03-02_09:33,6244.25,6244.25,6244.25,6244.25,12816,289,2533,
2005-03-02_09:34,6243.17,6243.17,6243.17,6243.17,13644,307,2525,
2005-03-02_09:35,6243.78,6243.78,6243.78,6243.78,14097,342,2520,
2005-03-02_09:36,6246.93,6246.93,6246.93,6246.93,13463,319,2486,
2005-03-02_09:37,6248.22,6248.22,6248.22,6248.22,15922,367,2574,
2005-03-02_09:38,6247.84,6247.84,6247.84,6247.84,15048,383,2564,
2005-03-02_09:39,6247.49,6247.49,6247.49,6247.49,12684,311,2195,
2005-03-02_09:40,6248.70,6248.70,6248.70,6248.70,12994,350,2445,
2005-03-02_09:41,6252.38,6252.38,6252.38,6252.38,13053,316,2265,
2005-03-02_09:42,6250.41,6250.41,6250.41,6250.41,12670,291,2321,
2005-03-02_09:43,6250.54,6250.54,6250.54,6250.54,14044,294,2331,
2005-03-02_09:44,6253.53,6253.53,6253.53,6253.53,12752,299,2253,
2005-03-02_09:45,6252.39,6252.39,6252.39,6252.39,13316,307,2246,
2005-03-02_09:46,6255.28,6255.28,6255.28,6255.28,15057,359,2509,
2005-03-02_09:47,6256.35,6256.35,6256.35,6256.35,19906,491,2865,
2005-03-02_09:48,6257.34,6257.34,6257.34,6257.34,15288,359,2404,
2005-03-02_09:49,6258.82,6258.82,6258.82,6258.82,15435,330,2608,
2005-03-02_09:50,6259.60,6259.60,6259.60,6259.60,16217,375,2712,
2005-03-02_09:51,6259.40,6259.40,6259.40,6259.40,15091,330,2350,
2005-03-02_09:52,6261.07,6261.07,6261.07,6261.07,16769,416,2574,
2005-03-02_09:53,6260.21,6260.21,6260.21,6260.21,16017,336,2593,
2005-03-02_09:54,6260.27,6260.27,6260.27,6260.27,13033,301,2515,
2005-03-02_09:55,6263.70,6263.70,6263.70,6263.70,15490,378,2330,
2005-03-02_09:56,6263.98,6263.98,6263.98,6263.98,12260,287,2281,
2005-03-02_09:57,6264.49,6264.49,6264.49,6264.49,12231,348,2110,
2005-03-02_09:58,6265.28,6265.28,6265.28,6265.28,11058,288,1928,
2005-03-02_09:59,6264.63,6264.63,6264.63,6264.63,12190,280,2049,
2005-03-02_10:00,6265.72,6265.72,6265.72,6265.72,10788,251,1899,
2005-03-02_10:01,6264.32,6264.32,6264.32,6264.32,12746,278,2091,
2005-03-02_10:02,6262.83,6262.83,6262.83,6262.83,10787,241,1966,
2005-03-02_10:03,6262.16,6262.16,6262.16,6262.16,12595,276,1971,
2005-03-02_10:04,6262.36,6262.36,6262.36,6262.36,10288,228,1881,
2005-03-02_10:05,6260.38,6260.38,6260.38,6260.38,10274,260,1881,
2005-03-02_10:06,6261.29,6261.29,6261.29,6261.29,11663,286,1971,
2005-03-02_10:07,6258.82,6258.82,6258.82,6258.82,10613,259,1866,
2005-03-02_10:08,6258.01,6258.01,6258.01,6258.01,11262,265,1867,
2005-03-02_10:09,6257.93,6257.93,6257.93,6257.93,9992,233,1865,
2005-03-02_10:10,6256.84,6256.84,6256.84,6256.84,11229,311,2006,
2005-03-02_10:11,6255.95,6255.95,6255.95,6255.95,10078,260,1766,
2005-03-02_10:12,6254.08,6254.08,6254.08,6254.08,10607,263,1722,
2005-03-02_10:13,6253.70,6253.70,6253.70,6253.70,11823,276,1894,
2005-03-02_10:14,6252.76,6252.76,6252.76,6252.76,11952,308,1859,
2005-03-02_10:15,6252.15,6252.15,6252.15,6252.15,8145,196,1539,
2005-03-02_10:16,6251.66,6251.66,6251.66,6251.66,9226,228,1770,
2005-03-02_10:17,6251.63,6251.63,6251.63,6251.63,10086,251,1787,
2005-03-02_10:18,6251.06,6251.06,6251.06,6251.06,10509,289,1768,
2005-03-02_10:19,6251.73,6251.73,6251.73,6251.73,8979,258,1737,
2005-03-02_10:20,6251.78,6251.78,6251.78,6251.78,9540,215,1682,
2005-03-02_10:21,6252.54,6252.54,6252.54,6252.54,8387,196,1448,
2005-03-02_10:22,6251.93,6251.93,6251.93,6251.93,9161,210,1502,
2005-03-02_10:23,6250.95,6250.95,6250.95,6250.95,9193,214,1576,
2005-03-02_10:24,6251.46,6251.46,6251.46,6251.46,8630,203,1380,
2005-03-02_10:25,6252.44,6252.44,6252.44,6252.44,8277,177,1376,
2005-03-02_10:26,6251.80,6251.80,6251.80,6251.80,9243,199,1494,
2005-03-02_10:27,6249.98,6249.98,6249.98,6249.98,8973,179,1412,
2005-03-02_10:28,6250.07,6250.07,6250.07,6250.07,7919,168,1310,
2005-03-02_10:29,6250.45,6250.45,6250.45,6250.45,7535,251,1389,
2005-03-02_10:30,6250.36,6250.36,6250.36,6250.36,10751,257,1647,
2005-03-02_10:31,6250.94,6250.94,6250.94,6250.94,9143,218,1496,
2005-03-02_10:32,6250.23,6250.23,6250.23,6250.23,10045,237,1474,
2005-03-02_10:33,6250.45,6250.45,6250.45,6250.45,8111,189,1247,
2005-03-02_10:34,6249.49,6249.49,6249.49,6249.49,9541,193,1383,
2005-03-02_10:35,6250.34,6250.34,6250.34,6250.34,11136,239,1582,
2005-03-02_10:36,6251.12,6251.12,6251.12,6251.12,9570,234,1553,
2005-03-02_10:37,6250.46,6250.46,6250.46,6250.46,9735,245,1499,
2005-03-02_10:38,6250.62,6250.62,6250.62,6250.62,9385,237,1345,
2005-03-02_10:39,6250.08,6250.08,6250.08,6250.08,7744,184,1314,
2005-03-02_10:40,6250.86,6250.86,6250.86,6250.86,7546,197,1298,
2005-03-02_10:41,6248.73,6248.73,6248.73,6248.73,7980,208,1435,
2005-03-02_10:42,6251.21,6251.21,6251.21,6251.21,7639,212,1399,
2005-03-02_10:43,6252.36,6252.36,6252.36,6252.36,11081,270,1625,
2005-03-02_10:44,6253.36,6253.36,6253.36,6253.36,8538,189,1429,
2005-03-02_10:45,6253.00,6253.00,6253.00,6253.00,6606,146,1286,
2005-03-02_10:46,6254.04,6254.04,6254.04,6254.04,10703,246,1551,
2005-03-02_10:47,6255.06,6255.06,6255.06,6255.06,8669,200,1417,
2005-03-02_10:48,6255.44,6255.44,6255.44,6255.44,10407,237,1650,
2005-03-02_10:49,6255.29,6255.29,6255.29,6255.29,12637,284,1682,
2005-03-02_10:50,6254.49,6254.49,6254.49,6254.49,10803,212,1609,
2005-03-02_10:51,6254.85,6254.85,6254.85,6254.85,11434,238,1687,
2005-03-02_10:52,6254.83,6254.83,6254.83,6254.83,8895,192,1460,
2005-03-02_10:53,6255.83,6255.83,6255.83,6255.83,8992,221,1588,
2005-03-02_10:54,6255.33,6255.33,6255.33,6255.33,7225,158,1274,
2005-03-02_10:55,6255.59,6255.59,6255.59,6255.59,8779,192,1487,
2005-03-02_10:56,6254.83,6254.83,6254.83,6254.83,8969,209,1345,
2005-03-02_10:57,6255.04,6255.04,6255.04,6255.04,8005,209,1406,
2005-03-02_10:58,6254.67,6254.67,6254.67,6254.67,8298,193,1341,
2005-03-02_10:59,6254.49,6254.49,6254.49,6254.49,8052,211,1337,
2005-03-02_11:00,6255.17,6255.17,6255.17,6255.17,8276,200,1182,
2005-03-02_11:01,6254.40,6254.40,6254.40,6254.40,6187,164,1202,
2005-03-02_11:02,6254.61,6254.61,6254.61,6254.61,8198,182,1312,
2005-03-02_11:03,6254.16,6254.16,6254.16,6254.16,7007,176,1223,
2005-03-02_11:04,6254.50,6254.50,6254.50,6254.50,5565,146,1113,
2005-03-02_11:05,6254.96,6254.96,6254.96,6254.96,6902,182,1352,
2005-03-02_11:06,6253.54,6253.54,6253.54,6253.54,8592,249,1530,
2005-03-02_11:07,6253.51,6253.51,6253.51,6253.51,9473,267,1646,
2005-03-02_11:08,6254.61,6254.61,6254.61,6254.61,11372,296,1742,
2005-03-02_11:09,6254.63,6254.63,6254.63,6254.63,10959,268,1747,
2005-03-02_11:10,6253.14,6253.14,6253.14,6253.14,10776,242,1576,
2005-03-02_11:11,6253.35,6253.35,6253.35,6253.35,10063,244,1595,
2005-03-02_11:12,6255.12,6255.12,6255.12,6255.12,9888,272,1737,
2005-03-02_11:13,6254.91,6254.91,6254.91,6254.91,8696,228,1516,
2005-03-02_11:14,6254.83,6254.83,6254.83,6254.83,9529,230,1516,
2005-03-02_11:15,6254.58,6254.58,6254.58,6254.58,11679,270,1695,
2005-03-02_11:16,6255.92,6255.92,6255.92,6255.92,9693,221,1474,
2005-03-02_11:17,6253.91,6253.91,6253.91,6253.91,9939,200,1476,
2005-03-02_11:18,6256.40,6256.40,6256.40,6256.40,11009,233,1642,
2005-03-02_11:19,6253.97,6253.97,6253.97,6253.97,10329,200,1553,
2005-03-02_11:20,6254.48,6254.48,6254.48,6254.48,9589,199,1350,
2005-03-02_11:21,6254.35,6254.35,6254.35,6254.35,11155,228,1673,
2005-03-02_11:22,6254.31,6254.31,6254.31,6254.31,10982,259,1684,
2005-03-02_11:23,6253.70,6253.70,6253.70,6253.70,9422,200,1438,
2005-03-02_11:24,6253.82,6253.82,6253.82,6253.82,9565,241,1564,
2005-03-02_11:25,6254.82,6254.82,6254.82,6254.82,9012,234,1401,
2005-03-02_11:26,6253.17,6253.17,6253.17,6253.17,8557,213,1358,
2005-03-02_11:27,6253.96,6253.96,6253.96,6253.96,11134,247,1618,
2005-03-02_11:28,6254.11,6254.11,6254.11,6254.11,10250,237,1604,
2005-03-02_11:29,6253.67,6253.67,6253.67,6253.67,7699,162,1364,
2005-03-02_11:30,6254.29,6254.29,6254.29,6254.29,8503,192,1408,
2005-03-02_11:31,6253.11,6253.11,6253.11,6253.11,7833,166,1269,
2005-03-02_11:32,6252.81,6252.81,6252.81,6252.81,7351,175,1213,
2005-03-02_11:33,6253.43,6253.43,6253.43,6253.43,7002,196,1265,
2005-03-02_11:34,6254.00,6254.00,6254.00,6254.00,7339,167,1330,
2005-03-02_11:35,6251.63,6251.63,6251.63,6251.63,7211,192,1218,
2005-03-02_11:36,6251.41,6251.41,6251.41,6251.41,8459,191,1336,
2005-03-02_11:37,6252.11,6252.11,6252.11,6252.11,9098,302,1461,
2005-03-02_11:38,6253.43,6253.43,6253.43,6253.43,7172,207,1221,
2005-03-02_11:39,6252.26,6252.26,6252.26,6252.26,7786,191,1347,
2005-03-02_11:40,6250.68,6250.68,6250.68,6250.68,9186,221,1552,
2005-03-02_11:41,6250.64,6250.64,6250.64,6250.64,8381,177,1304,
2005-03-02_11:42,6251.99,6251.99,6251.99,6251.99,7553,184,1352,
2005-03-02_11:43,6250.68,6250.68,6250.68,6250.68,7209,166,1260,
2005-03-02_11:44,6251.21,6251.21,6251.21,6251.21,8138,180,1292,
2005-03-02_11:45,6251.94,6251.94,6251.94,6251.94,7160,152,1201,
2005-03-02_11:46,6252.34,6252.34,6252.34,6252.34,9394,212,1380,
2005-03-02_11:47,6251.17,6251.17,6251.17,6251.17,7777,200,1175,
2005-03-02_11:48,6253.38,6253.38,6253.38,6253.38,7280,183,1038,
2005-03-02_11:49,6250.53,6250.53,6250.53,6250.53,7724,199,1278,
2005-03-02_11:50,6252.53,6252.53,6252.53,6252.53,7174,167,1219,
2005-03-02_11:51,6250.79,6250.79,6250.79,6250.79,7933,190,1170,
2005-03-02_11:52,6252.14,6252.14,6252.14,6252.14,8045,248,1281,
2005-03-02_11:53,6251.69,6251.69,6251.69,6251.69,9317,188,1448,
2005-03-02_11:54,6252.56,6252.56,6252.56,6252.56,8031,178,1286,
2005-03-02_11:55,6253.31,6253.31,6253.31,6253.31,7787,185,1190,
2005-03-02_11:56,6251.90,6251.90,6251.90,6251.90,10359,223,1429,
2005-03-02_11:57,6252.46,6252.46,6252.46,6252.46,10296,221,1316,
2005-03-02_11:58,6250.70,6250.70,6250.70,6250.70,7996,178,1342,
2005-03-02_11:59,6252.34,6252.34,6252.34,6252.34,7257,161,1206,
2005-03-02_12:00,6251.72,6251.72,6251.72,6251.72,10276,256,1451,
2005-03-02_12:01,6252.21,6252.21,6252.21,6252.21,7618,186,1183,
2005-03-02_12:02,6251.65,6251.65,6251.65,6251.65,6545,139,1139,
2005-03-02_12:03,6250.43,6250.43,6250.43,6250.43,8176,204,1346,
2005-03-02_12:04,6248.56,6248.56,6248.56,6248.56,12307,281,1689,
2005-03-02_12:05,6247.75,6247.75,6247.75,6247.75,9301,199,1457,
2005-03-02_12:06,6246.61,6246.61,6246.61,6246.61,7712,185,1377,
2005-03-02_12:07,6246.17,6246.17,6246.17,6246.17,10828,240,1594,
2005-03-02_12:08,6248.74,6248.74,6248.74,6248.74,9996,218,1559,
2005-03-02_12:09,6249.55,6249.55,6249.55,6249.55,9376,243,1551,
2005-03-02_12:10,6246.59,6246.59,6246.59,6246.59,9048,196,1524,
2005-03-02_12:11,6247.71,6247.71,6247.71,6247.71,7738,188,1209,
2005-03-02_12:12,6247.07,6247.07,6247.07,6247.07,8998,220,1320,
2005-03-02_12:13,6247.42,6247.42,6247.42,6247.42,10037,215,1438,
2005-03-02_12:14,6247.01,6247.01,6247.01,6247.01,8408,201,1317,
2005-03-02_12:15,6247.01,6247.01,6247.01,6247.01,8535,207,1370,
2005-03-02_12:16,6248.60,6248.60,6248.60,6248.60,7970,162,1275,
2005-03-02_12:17,6246.54,6246.54,6246.54,6246.54,10115,264,1452,
2005-03-02_12:18,6245.57,6245.57,6245.57,6245.57,8950,224,1407,
2005-03-02_12:19,6245.68,6245.68,6245.68,6245.68,8385,193,1415,
2005-03-02_12:20,6245.34,6245.34,6245.34,6245.34,8336,240,1596,
2005-03-02_12:21,6245.03,6245.03,6245.03,6245.03,8345,183,1462,
2005-03-02_12:22,6243.50,6243.50,6243.50,6243.50,11239,309,1720,
2005-03-02_12:23,6243.24,6243.24,6243.24,6243.24,11914,277,1829,
2005-03-02_12:24,6242.57,6242.57,6242.57,6242.57,10137,284,1778,
2005-03-02_12:25,6241.37,6241.37,6241.37,6241.37,11014,266,1976,
2005-03-02_12:26,6241.44,6241.44,6241.44,6241.44,11327,296,2060,
2005-03-02_12:27,6240.18,6240.18,6240.18,6240.18,12106,324,2008,
2005-03-02_12:28,6238.86,6238.86,6238.86,6238.86,14722,448,2422,
2005-03-02_12:29,6237.30,6237.30,6237.30,6237.30,12513,333,2117,
2005-03-02_12:30,6236.17,6236.17,6236.17,6236.17,15031,368,2366,
2005-03-02_12:31,6233.75,6233.75,6233.75,6233.75,15735,417,2862,
2005-03-02_12:32,6233.67,6233.67,6233.67,6233.67,14508,320,2356,
2005-03-02_12:33,6233.11,6233.11,6233.11,6233.11,16628,416,2636,
2005-03-02_12:34,6231.94,6231.94,6231.94,6231.94,12146,272,2065,
2005-03-02_12:35,6230.57,6230.57,6230.57,6230.57,10969,278,2200,
2005-03-02_12:36,6231.60,6231.60,6231.60,6231.60,12728,294,2097,
2005-03-02_12:37,6233.70,6233.70,6233.70,6233.70,10308,248,2049,
2005-03-02_12:38,6232.69,6232.69,6232.69,6232.69,13021,272,2391,
2005-03-02_12:39,6231.50,6231.50,6231.50,6231.50,11088,286,2173,
2005-03-02_12:40,6231.00,6231.00,6231.00,6231.00,12740,270,2246,
2005-03-02_12:41,6230.10,6230.10,6230.10,6230.10,12169,290,2172,
2005-03-02_12:42,6229.79,6229.79,6229.79,6229.79,13055,352,2356,
2005-03-02_12:43,6229.67,6229.67,6229.67,6229.67,10771,231,1840,
2005-03-02_12:44,6229.17,6229.17,6229.17,6229.17,10873,254,1964,
2005-03-02_12:45,6226.02,6226.02,6226.02,6226.02,14083,331,2369,
2005-03-02_12:46,6225.16,6225.16,6225.16,6225.16,13149,331,2218,
2005-03-02_12:47,6224.53,6224.53,6224.53,6224.53,12831,306,2313,
2005-03-02_12:48,6221.97,6221.97,6221.97,6221.97,13586,339,2444,
2005-03-02_12:49,6222.68,6222.68,6222.68,6222.68,15687,399,2682,
2005-03-02_12:50,6222.36,6222.36,6222.36,6222.36,13559,317,2360,
2005-03-02_12:51,6221.75,6221.75,6221.75,6221.75,14602,335,2512,
2005-03-02_12:52,6221.86,6221.86,6221.86,6221.86,12115,286,2174,
2005-03-02_12:53,6222.08,6222.08,6222.08,6222.08,9781,228,1824,
2005-03-02_12:54,6224.23,6224.23,6224.23,6224.23,11859,280,2048,
2005-03-02_12:55,6225.64,6225.64,6225.64,6225.64,11248,243,2086,
2005-03-02_12:56,6226.71,6226.71,6226.71,6226.71,10438,193,1833,
2005-03-02_12:57,6226.05,6226.05,6226.05,6226.05,11589,273,1963,
2005-03-02_12:58,6227.75,6227.75,6227.75,6227.75,10217,224,1756,
2005-03-02_12:59,6229.30,6229.30,6229.30,6229.30,8988,193,1772,
2005-03-02_13:00,6229.54,6229.54,6229.54,6229.54,8961,208,1652,
2005-03-02_13:01,6230.04,6230.04,6230.04,6230.04,10096,268,1735,
2005-03-02_13:02,6230.57,6230.57,6230.57,6230.57,10602,261,1812,
2005-03-02_13:03,6229.29,6229.29,6229.29,6229.29,9959,228,1833,
2005-03-02_13:04,6229.25,6229.25,6229.25,6229.25,10348,202,1777,
2005-03-02_13:05,6227.85,6227.85,6227.85,6227.85,10705,264,2031,
2005-03-02_13:06,6228.63,6228.63,6228.63,6228.63,10065,244,1913,
2005-03-02_13:07,6229.22,6229.22,6229.22,6229.22,10720,255,1994,
2005-03-02_13:08,6229.46,6229.46,6229.46,6229.46,11375,288,2057,
2005-03-02_13:09,6230.18,6230.18,6230.18,6230.18,12706,349,2125,
2005-03-02_13:10,6229.85,6229.85,6229.85,6229.85,11684,283,1898,
2005-03-02_13:11,6231.41,6231.41,6231.41,6231.41,13707,322,2358,
2005-03-02_13:12,6230.14,6230.14,6230.14,6230.14,12204,267,2111,
2005-03-02_13:13,6231.63,6231.63,6231.63,6231.63,13051,312,2433,
2005-03-02_13:14,6228.91,6228.91,6228.91,6228.91,10384,232,2031,
2005-03-02_13:15,6227.06,6227.06,6227.06,6227.06,15096,362,2821,
2005-03-02_13:16,6226.43,6226.43,6226.43,6226.43,15200,373,2359,
2005-03-02_13:17,6227.18,6227.18,6227.18,6227.18,15213,451,2962,
2005-03-02_13:18,6224.24,6224.24,6224.24,6224.24,17575,472,3159,
2005-03-02_13:19,6224.44,6224.44,6224.44,6224.44,19936,436,3514,
2005-03-02_13:20,6219.93,6219.93,6219.93,6219.93,18930,497,4001,
2005-03-02_13:21,6222.90,6222.90,6222.90,6222.90,21967,526,3903,
2005-03-02_13:22,6221.77,6221.77,6221.77,6221.77,23401,536,3700,
2005-03-02_13:23,6223.44,6223.44,6223.44,6223.44,25396,521,4080,
2005-03-02_13:24,6223.07,6223.07,6223.07,6223.07,20891,482,3989,
2005-03-02_13:25,6223.74,6223.74,6223.74,6223.74,25494,508,4224,
2005-03-02_13:26,6223.72,6223.72,6223.72,6223.72,0,0,0,
2005-03-02_13:27,6223.72,6223.72,6223.72,6223.72,0,0,0,
2005-03-02_13:28,6223.72,6223.72,6223.72,6223.72,0,0,0,
2005-03-02_13:29,6223.72,6223.72,6223.72,6223.72,0,0,0,
2005-03-02_13:30,6225.25,6225.25,6225.25,6225.25,192619,4677,27049,
2005-03-03_09:01,6219.71,6219.71,6219.71,6219.71,182015,1381,12874,
2005-03-03_09:02,6218.49,6218.49,6218.49,6218.49,21117,444,3841,
2005-03-03_09:03,6216.03,6216.03,6216.03,6216.03,30164,581,4420,
2005-03-03_09:04,6216.39,6216.39,6216.39,6216.39,28336,610,4618,
2005-03-03_09:05,6217.16,6217.16,6217.16,6217.16,27686,582,4672,
2005-03-03_09:06,6218.21,6218.21,6218.21,6218.21,25296,576,4304,
2005-03-03_09:07,6214.96,6214.96,6214.96,6214.96,27898,561,4481,
2005-03-03_09:08,6215.07,6215.07,6215.07,6215.07,23613,521,4064,
2005-03-03_09:09,6212.30,6212.30,6212.30,6212.30,23212,487,3919,
2005-03-03_09:10,6213.59,6213.59,6213.59,6213.59,21322,496,3722,
2005-03-03_09:11,6213.17,6213.17,6213.17,6213.17,21835,489,3706,
2005-03-03_09:12,6213.16,6213.16,6213.16,6213.16,22323,514,3929,
2005-03-03_09:13,6213.45,6213.45,6213.45,6213.45,21154,526,3721,
2005-03-03_09:14,6213.72,6213.72,6213.72,6213.72,18421,423,3325,
2005-03-03_09:15,6212.71,6212.71,6212.71,6212.71,18599,430,3247,
2005-03-03_09:16,6215.79,6215.79,6215.79,6215.79,20501,443,3394,
2005-03-03_09:17,6215.83,6215.83,6215.83,6215.83,17818,401,2981,
2005-03-03_09:18,6215.88,6215.88,6215.88,6215.88,16584,420,2994,
2005-03-03_09:19,6215.48,6215.48,6215.48,6215.48,18968,415,3068,
2005-03-03_09:20,6215.87,6215.87,6215.87,6215.87,18489,424,3225,
2005-03-03_09:21,6215.89,6215.89,6215.89,6215.89,18988,444,3506,
2005-03-03_09:22,6217.13,6217.13,6217.13,6217.13,22862,463,3509,
2005-03-03_09:23,6217.80,6217.80,6217.80,6217.80,18148,391,3203,
2005-03-03_09:24,6217.33,6217.33,6217.33,6217.33,18082,377,3036,
2005-03-03_09:25,6216.63,6216.63,6216.63,6216.63,16707,340,3165,
2005-03-03_09:26,6217.27,6217.27,6217.27,6217.27,23045,487,3682,
2005-03-03_09:27,6216.35,6216.35,6216.35,6216.35,22848,496,3821,
2005-03-03_09:28,6217.25,6217.25,6217.25,6217.25,22011,495,3862,
2005-03-03_09:29,6213.66,6213.66,6213.66,6213.66,22466,480,3937,
2005-03-03_09:30,6213.84,6213.84,6213.84,6213.84,25947,516,4217,
2005-03-03_09:31,6208.72,6208.72,6208.72,6208.72,24966,530,4226,
2005-03-03_09:32,6207.72,6207.72,6207.72,6207.72,22647,485,4125,
2005-03-03_09:33,6205.17,6205.17,6205.17,6205.17,23117,484,3995,
2005-03-03_09:34,6202.09,6202.09,6202.09,6202.09,24943,552,3908,
2005-03-03_09:35,6200.40,6200.40,6200.40,6200.40,19366,430,3624,
2005-03-03_09:36,6197.42,6197.42,6197.42,6197.42,20793,482,3385,
2005-03-03_09:37,6195.05,6195.05,6195.05,6195.05,22992,494,3899,
2005-03-03_09:38,6191.78,6191.78,6191.78,6191.78,22187,466,3732,
2005-03-03_09:39,6189.95,6189.95,6189.95,6189.95,18134,396,3303,
2005-03-03_09:40,6188.09,6188.09,6188.09,6188.09,19601,430,3490,
2005-03-03_09:41,6186.66,6186.66,6186.66,6186.66,24662,498,3801,
2005-03-03_09:42,6183.83,6183.83,6183.83,6183.83,21202,464,3596,
2005-03-03_09:43,6181.49,6181.49,6181.49,6181.49,17877,410,3298,
2005-03-03_09:44,6177.71,6177.71,6177.71,6177.71,24843,625,4482,
2005-03-03_09:45,6174.99,6174.99,6174.99,6174.99,24945,606,4182,
2005-03-03_09:46,6172.25,6172.25,6172.25,6172.25,24069,539,4024,
2005-03-03_09:47,6167.84,6167.84,6167.84,6167.84,24795,564,4123,
2005-03-03_09:48,6165.81,6165.81,6165.81,6165.81,25809,565,4045,
2005-03-03_09:49,6164.15,6164.15,6164.15,6164.15,22924,508,3907,
2005-03-03_09:50,6164.80,6164.80,6164.80,6164.80,22005,471,3616,
2005-03-03_09:51,6168.38,6168.38,6168.38,6168.38,18733,470,3539,
2005-03-03_09:52,6175.92,6175.92,6175.92,6175.92,21396,527,3586,
2005-03-03_09:53,6176.74,6176.74,6176.74,6176.74,20271,482,3521,
2005-03-03_09:54,6179.67,6179.67,6179.67,6179.67,16580,386,3044,
2005-03-03_09:55,6180.91,6180.91,6180.91,6180.91,13665,283,2507,
2005-03-03_09:56,6183.87,6183.87,6183.87,6183.87,14581,357,2629,
2005-03-03_09:57,6184.53,6184.53,6184.53,6184.53,16953,362,2456,
2005-03-03_09:58,6185.40,6185.40,6185.40,6185.40,13566,350,2383,
2005-03-03_09:59,6186.31,6186.31,6186.31,6186.31,13366,273,2176,
2005-03-03_10:00,6187.27,6187.27,6187.27,6187.27,10253,262,2003,
2005-03-03_10:01,6185.82,6185.82,6185.82,6185.82,10093,218,1784,
2005-03-03_10:02,6187.21,6187.21,6187.21,6187.21,10250,232,1812,
2005-03-03_10:03,6185.50,6185.50,6185.50,6185.50,9209,228,1805,
2005-03-03_10:04,6184.07,6184.07,6184.07,6184.07,9979,208,1693,
2005-03-03_10:05,6184.25,6184.25,6184.25,6184.25,13492,268,1941,
2005-03-03_10:06,6182.66,6182.66,6182.66,6182.66,10087,223,1634,
2005-03-03_10:07,6180.89,6180.89,6180.89,6180.89,9754,232,1516,
2005-03-03_10:08,6180.06,6180.06,6180.06,6180.06,10677,251,1501,
2005-03-03_10:09,6178.72,6178.72,6178.72,6178.72,10235,232,1678,
2005-03-03_10:10,6176.62,6176.62,6176.62,6176.62,9397,193,1600,
2005-03-03_10:11,6176.47,6176.47,6176.47,6176.47,9771,253,1719,
2005-03-03_10:12,6177.10,6177.10,6177.10,6177.10,9273,209,1548,
2005-03-03_10:13,6175.99,6175.99,6175.99,6175.99,8414,216,1387,
2005-03-03_10:14,6176.66,6176.66,6176.66,6176.66,7574,193,1512,
2005-03-03_10:15,6175.93,6175.93,6175.93,6175.93,9414,224,1556,
2005-03-03_10:16,6177.57,6177.57,6177.57,6177.57,8152,217,1557,
2005-03-03_10:17,6177.90,6177.90,6177.90,6177.90,7469,175,1366,
2005-03-03_10:18,6178.18,6178.18,6178.18,6178.18,8019,184,1387,
2005-03-03_10:19,6178.67,6178.67,6178.67,6178.67,7181,171,1384,
2005-03-03_10:20,6178.60,6178.60,6178.60,6178.60,7849,166,1348,
2005-03-03_10:21,6179.41,6179.41,6179.41,6179.41,7047,165,1288,
2005-03-03_10:22,6181.21,6181.21,6181.21,6181.21,8050,174,1310,
2005-03-03_10:23,6178.93,6178.93,6178.93,6178.93,7990,163,1345,
2005-03-03_10:24,6181.54,6181.54,6181.54,6181.54,8463,175,1419,
2005-03-03_10:25,6182.15,6182.15,6182.15,6182.15,8866,194,1450,
2005-03-03_10:26,6180.85,6180.85,6180.85,6180.85,7874,202,1327,
2005-03-03_10:27,6181.40,6181.40,6181.40,6181.40,10046,214,1597,
2005-03-03_10:28,6180.61,6180.61,6180.61,6180.61,8950,266,1524,
2005-03-03_10:29,6180.49,6180.49,6180.49,6180.49,7569,170,1280,
2005-03-03_10:30,6180.92,6180.92,6180.92,6180.92,8836,203,1400,
2005-03-03_10:31,6180.60,6180.60,6180.60,6180.60,8098,163,1355,
2005-03-03_10:32,6181.16,6181.16,6181.16,6181.16,8883,168,1445,
2005-03-03_10:33,6179.15,6179.15,6179.15,6179.15,9122,172,1218,
2005-03-03_10:34,6179.82,6179.82,6179.82,6179.82,8971,197,1484,
2005-03-03_10:35,6179.41,6179.41,6179.41,6179.41,8823,177,1425,
2005-03-03_10:36,6178.97,6178.97,6178.97,6178.97,10361,239,1506,
2005-03-03_10:37,6180.50,6180.50,6180.50,6180.50,9461,189,1602,
2005-03-03_10:38,6179.24,6179.24,6179.24,6179.24,9241,181,1401,
2005-03-03_10:39,6178.66,6178.66,6178.66,6178.66,8033,171,1351,
2005-03-03_10:40,6179.50,6179.50,6179.50,6179.50,9302,172,1409,
2005-03-03_10:41,6179.46,6179.46,6179.46,6179.46,8233,180,1411,
2005-03-03_10:42,6179.29,6179.29,6179.29,6179.29,8836,159,1297,
2005-03-03_10:43,6179.30,6179.30,6179.30,6179.30,8442,158,1327,
2005-03-03_10:44,6180.43,6180.43,6180.43,6180.43,7701,149,1294,
2005-03-03_10:45,6180.65,6180.65,6180.65,6180.65,7348,158,1209,
2005-03-03_10:46,6180.68,6180.68,6180.68,6180.68,7845,186,1262,
2005-03-03_10:47,6181.83,6181.83,6181.83,6181.83,6099,122,1044,
2005-03-03_10:48,6182.03,6182.03,6182.03,6182.03,7973,173,1221,
2005-03-03_10:49,6183.14,6183.14,6183.14,6183.14,8274,172,1581,
2005-03-03_10:50,6182.65,6182.65,6182.65,6182.65,6295,147,1164,
2005-03-03_10:51,6183.10,6183.10,6183.10,6183.10,6831,161,1361,
2005-03-03_10:52,6181.85,6181.85,6181.85,6181.85,5713,156,1289,
2005-03-03_10:53,6183.87,6183.87,6183.87,6183.87,6554,138,1232,
2005-03-03_10:54,6184.29,6184.29,6184.29,6184.29,7295,152,1303,
2005-03-03_10:55,6183.07,6183.07,6183.07,6183.07,8212,183,1317,
2005-03-03_10:56,6182.24,6182.24,6182.24,6182.24,7766,177,1181,
2005-03-03_10:57,6182.00,6182.00,6182.00,6182.00,6301,139,1153,
2005-03-03_10:58,6183.42,6183.42,6183.42,6183.42,5993,134,1047,
2005-03-03_10:59,6183.99,6183.99,6183.99,6183.99,6066,120,1039,
2005-03-03_11:00,6184.38,6184.38,6184.38,6184.38,7067,159,1160,
2005-03-03_11:01,6181.97,6181.97,6181.97,6181.97,10733,206,1402,
2005-03-03_11:02,6182.10,6182.10,6182.10,6182.10,6842,144,1120,
2005-03-03_11:03,6180.90,6180.90,6180.90,6180.90,5811,142,1019,
2005-03-03_11:04,6181.29,6181.29,6181.29,6181.29,5751,131,1111,
2005-03-03_11:05,6179.72,6179.72,6179.72,6179.72,6086,124,1128,
2005-03-03_11:06,6182.11,6182.11,6182.11,6182.11,9005,230,1425,
2005-03-03_11:07,6180.06,6180.06,6180.06,6180.06,7255,163,1202,
2005-03-03_11:08,6179.49,6179.49,6179.49,6179.49,7741,170,1301,
2005-03-03_11:09,6180.05,6180.05,6180.05,6180.05,9444,193,1214,
2005-03-03_11:10,6179.90,6179.90,6179.90,6179.90,6633,151,1235,
2005-03-03_11:11,6179.74,6179.74,6179.74,6179.74,6462,167,1290,
2005-03-03_11:12,6179.74,6179.74,6179.74,6179.74,7174,166,1301,
2005-03-03_11:13,6179.47,6179.47,6179.47,6179.47,6377,164,1194,
2005-03-03_11:14,6179.09,6179.09,6179.09,6179.09,7297,172,1298,
2005-03-03_11:15,6179.68,6179.68,6179.68,6179.68,8249,198,1422,
2005-03-03_11:16,6178.51,6178.51,6178.51,6178.51,8732,192,1256,
2005-03-03_11:17,6177.86,6177.86,6177.86,6177.86,9158,241,1463,
2005-03-03_11:18,6176.35,6176.35,6176.35,6176.35,8767,212,1484,
2005-03-03_11:19,6176.03,6176.03,6176.03,6176.03,12002,357,1783,
2005-03-03_11:20,6172.72,6172.72,6172.72,6172.72,9770,211,1586,
2005-03-03_11:21,6174.29,6174.29,6174.29,6174.29,10006,247,1671,
2005-03-03_11:22,6172.24,6172.24,6172.24,6172.24,9964,283,1772,
2005-03-03_11:23,6171.75,6171.75,6171.75,6171.75,7450,184,1353,
2005-03-03_11:24,6171.46,6171.46,6171.46,6171.46,9400,261,1490,
2005-03-03_11:25,6168.86,6168.86,6168.86,6168.86,11366,386,1774,
2005-03-03_11:26,6169.10,6169.10,6169.10,6169.10,13037,312,1863,
2005-03-03_11:27,6168.78,6168.78,6168.78,6168.78,7951,190,1407,
2005-03-03_11:28,6166.69,6166.69,6166.69,6166.69,8577,202,1555,
2005-03-03_11:29,6166.77,6166.77,6166.77,6166.77,11103,241,1707,
2005-03-03_11:30,6166.31,6166.31,6166.31,6166.31,10054,239,1621,
2005-03-03_11:31,6166.32,6166.32,6166.32,6166.32,7947,193,1423,
2005-03-03_11:32,6165.71,6165.71,6165.71,6165.71,7854,201,1427,
2005-03-03_11:33,6166.19,6166.19,6166.19,6166.19,8416,211,1477,
2005-03-03_11:34,6165.72,6165.72,6165.72,6165.72,8331,187,1497,
2005-03-03_11:35,6166.48,6166.48,6166.48,6166.48,7688,192,1485,
2005-03-03_11:36,6166.16,6166.16,6166.16,6166.16,8656,196,1421,
2005-03-03_11:37,6169.57,6169.57,6169.57,6169.57,8280,198,1447,
2005-03-03_11:38,6172.82,6172.82,6172.82,6172.82,8020,205,1327,
2005-03-03_11:39,6175.75,6175.75,6175.75,6175.75,10725,253,1737,
2005-03-03_11:40,6179.65,6179.65,6179.65,6179.65,12065,334,1736,
2005-03-03_11:41,6180.91,6180.91,6180.91,6180.91,10715,222,1802,
2005-03-03_11:42,6180.97,6180.97,6180.97,6180.97,11306,242,1743,
2005-03-03_11:43,6181.33,6181.33,6181.33,6181.33,10339,216,1678,
2005-03-03_11:44,6180.81,6180.81,6180.81,6180.81,9756,230,1786,
2005-03-03_11:45,6182.94,6182.94,6182.94,6182.94,9353,224,1594,
2005-03-03_11:46,6183.07,6183.07,6183.07,6183.07,10061,227,1643,
2005-03-03_11:47,6183.32,6183.32,6183.32,6183.32,9482,223,1670,
2005-03-03_11:48,6183.47,6183.47,6183.47,6183.47,10384,230,1639,
2005-03-03_11:49,6184.71,6184.71,6184.71,6184.71,8441,187,1381,
2005-03-03_11:50,6186.43,6186.43,6186.43,6186.43,9033,222,1652,
2005-03-03_11:51,6185.06,6185.06,6185.06,6185.06,7166,164,1320,
2005-03-03_11:52,6185.58,6185.58,6185.58,6185.58,7884,197,1501,
2005-03-03_11:53,6186.95,6186.95,6186.95,6186.95,6779,188,1386,
2005-03-03_11:54,6187.67,6187.67,6187.67,6187.67,7043,178,1230,
2005-03-03_11:55,6188.43,6188.43,6188.43,6188.43,7550,192,1358,
2005-03-03_11:56,6188.84,6188.84,6188.84,6188.84,8149,177,1427,
2005-03-03_11:57,6188.34,6188.34,6188.34,6188.34,9690,248,1611,
2005-03-03_11:58,6190.29,6190.29,6190.29,6190.29,9509,215,1585,
2005-03-03_11:59,6187.56,6187.56,6187.56,6187.56,9101,216,1524,
2005-03-03_12:00,6189.20,6189.20,6189.20,6189.20,6519,172,1242,
2005-03-03_12:01,6189.24,6189.24,6189.24,6189.24,8375,183,1384,
2005-03-03_12:02,6189.51,6189.51,6189.51,6189.51,6203,145,1139,
2005-03-03_12:03,6189.76,6189.76,6189.76,6189.76,5414,130,1008,
2005-03-03_12:04,6189.57,6189.57,6189.57,6189.57,5362,131,991,
2005-03-03_12:05,6188.96,6188.96,6188.96,6188.96,5693,124,1052,
2005-03-03_12:06,6187.14,6187.14,6187.14,6187.14,7329,152,1174,
2005-03-03_12:07,6188.17,6188.17,6188.17,6188.17,5290,135,1051,
2005-03-03_12:08,6187.94,6187.94,6187.94,6187.94,7146,156,1222,
2005-03-03_12:09,6188.05,6188.05,6188.05,6188.05,6254,147,1172,
2005-03-03_12:10,6186.13,6186.13,6186.13,6186.13,5208,117,1094,
2005-03-03_12:11,6187.93,6187.93,6187.93,6187.93,5862,167,1028,
2005-03-03_12:12,6187.23,6187.23,6187.23,6187.23,5663,141,1088,
2005-03-03_12:13,6188.89,6188.89,6188.89,6188.89,6471,168,1100,
2005-03-03_12:14,6188.07,6188.07,6188.07,6188.07,6468,201,1063,
2005-03-03_12:15,6187.45,6187.45,6187.45,6187.45,9933,244,1294,
2005-03-03_12:16,6188.24,6188.24,6188.24,6188.24,6756,150,1163,
2005-03-03_12:17,6187.04,6187.04,6187.04,6187.04,7298,180,1249,
2005-03-03_12:18,6188.88,6188.88,6188.88,6188.88,7235,200,1173,
2005-03-03_12:19,6189.46,6189.46,6189.46,6189.46,6296,122,1136,
2005-03-03_12:20,6187.23,6187.23,6187.23,6187.23,7492,167,1253,
2005-03-03_12:21,6188.61,6188.61,6188.61,6188.61,7078,144,1197,
2005-03-03_12:22,6189.04,6189.04,6189.04,6189.04,6137,157,1178,
2005-03-03_12:23,6188.77,6188.77,6188.77,6188.77,7459,173,1238,
2005-03-03_12:24,6188.10,6188.10,6188.10,6188.10,7736,190,1417,
2005-03-03_12:25,6188.45,6188.45,6188.45,6188.45,7581,193,1348,
2005-03-03_12:26,6188.28,6188.28,6188.28,6188.28,7368,176,1402,
2005-03-03_12:27,6188.67,6188.67,6188.67,6188.67,7931,217,1378,
2005-03-03_12:28,6189.03,6189.03,6189.03,6189.03,7463,180,1338,
2005-03-03_12:29,6189.36,6189.36,6189.36,6189.36,6606,159,1286,
2005-03-03_12:30,6189.88,6189.88,6189.88,6189.88,10001,182,1476,
2005-03-03_12:31,6190.92,6190.92,6190.92,6190.92,9297,196,1512,
2005-03-03_12:32,6189.81,6189.81,6189.81,6189.81,8254,171,1368,
2005-03-03_12:33,6190.61,6190.61,6190.61,6190.61,12000,299,1766,
2005-03-03_12:34,6190.70,6190.70,6190.70,6190.70,10105,215,1741,
2005-03-03_12:35,6191.64,6191.64,6191.64,6191.64,8089,199,1687,
2005-03-03_12:36,6193.01,6193.01,6193.01,6193.01,8787,200,1666,
2005-03-03_12:37,6194.26,6194.26,6194.26,6194.26,8252,199,1675,
2005-03-03_12:38,6193.89,6193.89,6193.89,6193.89,10629,273,2087,
2005-03-03_12:39,6198.41,6198.41,6198.41,6198.41,12533,292,2213,
2005-03-03_12:40,6201.24,6201.24,6201.24,6201.24,14825,374,2602,
2005-03-03_12:41,6202.68,6202.68,6202.68,6202.68,15135,376,2952,
2005-03-03_12:42,6202.21,6202.21,6202.21,6202.21,14186,344,2603,
2005-03-03_12:43,6202.06,6202.06,6202.06,6202.06,12840,293,2557,
2005-03-03_12:44,6203.41,6203.41,6203.41,6203.41,11940,295,2380,
2005-03-03_12:45,6201.01,6201.01,6201.01,6201.01,11719,247,2061,
2005-03-03_12:46,6202.69,6202.69,6202.69,6202.69,11089,264,2050,
2005-03-03_12:47,6201.03,6201.03,6201.03,6201.03,10025,242,1913,
2005-03-03_12:48,6203.43,6203.43,6203.43,6203.43,9549,236,1976,
2005-03-03_12:49,6203.64,6203.64,6203.64,6203.64,10105,246,1989,
2005-03-03_12:50,6206.49,6206.49,6206.49,6206.49,11869,300,2162,
2005-03-03_12:51,6204.11,6204.11,6204.11,6204.11,9470,218,1923,
2005-03-03_12:52,6205.24,6205.24,6205.24,6205.24,9637,223,1775,
2005-03-03_12:53,6204.04,6204.04,6204.04,6204.04,8618,193,1660,
2005-03-03_12:54,6204.53,6204.53,6204.53,6204.53,8775,207,1700,
2005-03-03_12:55,6204.69,6204.69,6204.69,6204.69,11793,261,1975,
2005-03-03_12:56,6205.65,6205.65,6205.65,6205.65,11519,262,2114,
2005-03-03_12:57,6206.03,6206.03,6206.03,6206.03,12464,278,2000,
2005-03-03_12:58,6208.08,6208.08,6208.08,6208.08,12725,290,2014,
2005-03-03_12:59,6206.25,6206.25,6206.25,6206.25,10731,241,1860,
2005-03-03_13:00,6207.58,6207.58,6207.58,6207.58,14143,336,2266,
2005-03-03_13:01,6207.67,6207.67,6207.67,6207.67,11124,239,2079,
2005-03-03_13:02,6205.47,6205.47,6205.47,6205.47,10545,219,1967,
2005-03-03_13:03,6205.00,6205.00,6205.00,6205.00,13431,292,2302,
2005-03-03_13:04,6206.34,6206.34,6206.34,6206.34,13323,281,2279,
2005-03-03_13:05,6205.67,6205.67,6205.67,6205.67,10924,230,2028,
2005-03-03_13:06,6203.91,6203.91,6203.91,6203.91,12182,286,2198,
2005-03-03_13:07,6202.78,6202.78,6202.78,6202.78,12811,305,2229,
2005-03-03_13:08,6202.97,6202.97,6202.97,6202.97,11445,268,2046,
2005-03-03_13:09,6203.31,6203.31,6203.31,6203.31,12334,260,2099,
2005-03-03_13:10,6203.26,6203.26,6203.26,6203.26,11652,266,2146,
2005-03-03_13:11,6202.23,6202.23,6202.23,6202.23,12968,324,2138,
2005-03-03_13:12,6203.18,6203.18,6203.18,6203.18,10448,222,1887,
2005-03-03_13:13,6202.29,6202.29,6202.29,6202.29,11516,283,2147,
2005-03-03_13:14,6206.97,6206.97,6206.97,6206.97,12622,348,2269,
2005-03-03_13:15,6207.49,6207.49,6207.49,6207.49,14549,312,2456,
2005-03-03_13:16,6208.69,6208.69,6208.69,6208.69,11256,245,2167,
2005-03-03_13:17,6209.58,6209.58,6209.58,6209.58,13061,299,2385,
2005-03-03_13:18,6208.82,6208.82,6208.82,6208.82,12644,305,2470,
2005-03-03_13:19,6208.95,6208.95,6208.95,6208.95,14003,324,2511,
2005-03-03_13:20,6209.99,6209.99,6209.99,6209.99,13909,320,2626,
2005-03-03_13:21,6212.75,6212.75,6212.75,6212.75,17421,387,3116,
2005-03-03_13:22,6212.32,6212.32,6212.32,6212.32,14974,329,2771,
2005-03-03_13:23,6210.74,6210.74,6210.74,6210.74,22516,526,3734,
2005-03-03_13:24,6210.47,6210.47,6210.47,6210.47,21687,479,3904,
2005-03-03_13:25,6209.98,6209.98,6209.98,6209.98,22419,515,3877,
2005-03-03_13:26,6209.98,6209.98,6209.98,6209.98,0,0,0,
2005-03-03_13:27,6209.98,6209.98,6209.98,6209.98,0,0,0,
2005-03-03_13:28,6209.98,6209.98,6209.98,6209.98,0,0,0,
2005-03-03_13:29,6209.98,6209.98,6209.98,6209.98,0,0,0,
2005-03-03_13:30,6202.38,6202.38,6202.38,6202.38,179744,5027,26821,
2005-03-04_09:01,6191.42,6191.42,6191.42,6191.42,101055,1627,14106,
2005-03-04_09:02,6193.65,6193.65,6193.65,6193.65,21060,494,3749,
2005-03-04_09:03,6195.27,6195.27,6195.27,6195.27,21730,497,3808,
2005-03-04_09:04,6198.75,6198.75,6198.75,6198.75,22479,496,4226,
2005-03-04_09:05,6200.92,6200.92,6200.92,6200.92,24062,585,4430,
2005-03-04_09:06,6202.29,6202.29,6202.29,6202.29,25133,588,4362,
2005-03-04_09:07,6204.37,6204.37,6204.37,6204.37,25084,622,4535,
2005-03-04_09:08,6204.83,6204.83,6204.83,6204.83,24439,558,4323,
2005-03-04_09:09,6207.16,6207.16,6207.16,6207.16,25414,609,4478,
2005-03-04_09:10,6207.30,6207.30,6207.30,6207.30,26848,581,4367,
2005-03-04_09:11,6208.38,6208.38,6208.38,6208.38,24889,583,4016,
2005-03-04_09:12,6209.50,6209.50,6209.50,6209.50,21004,489,4036,
2005-03-04_09:13,6209.90,6209.90,6209.90,6209.90,21147,500,4096,
2005-03-04_09:14,6209.92,6209.92,6209.92,6209.92,23222,536,4006,
2005-03-04_09:15,6209.67,6209.67,6209.67,6209.67,24938,590,4200,
2005-03-04_09:16,6207.15,6207.15,6207.15,6207.15,23776,529,3966,
2005-03-04_09:17,6207.52,6207.52,6207.52,6207.52,23058,497,3763,
2005-03-04_09:18,6207.35,6207.35,6207.35,6207.35,22496,511,3670,
2005-03-04_09:19,6206.37,6206.37,6206.37,6206.37,17482,429,3084,
2005-03-04_09:20,6207.34,6207.34,6207.34,6207.34,17670,370,2987,
2005-03-04_09:21,6206.49,6206.49,6206.49,6206.49,15692,367,2899,
2005-03-04_09:22,6205.54,6205.54,6205.54,6205.54,13521,320,2705,
2005-03-04_09:23,6203.35,6203.35,6203.35,6203.35,15390,340,2746,
2005-03-04_09:24,6202.60,6202.60,6202.60,6202.60,15108,312,2872,
2005-03-04_09:25,6202.73,6202.73,6202.73,6202.73,16776,378,2756,
2005-03-04_09:26,6201.74,6201.74,6201.74,6201.74,18048,409,3026,
2005-03-04_09:27,6201.83,6201.83,6201.83,6201.83,20946,470,3317,
2005-03-04_09:28,6200.55,6200.55,6200.55,6200.55,17963,372,2975,
2005-03-04_09:29,6198.34,6198.34,6198.34,6198.34,16103,380,2730,
2005-03-04_09:30,6197.52,6197.52,6197.52,6197.52,15983,343,2899,
2005-03-04_09:31,6196.29,6196.29,6196.29,6196.29,17667,399,2898,
2005-03-04_09:32,6192.75,6192.75,6192.75,6192.75,15334,332,2662,
2005-03-04_09:33,6192.74,6192.74,6192.74,6192.74,14342,320,2503,
2005-03-04_09:34,6190.43,6190.43,6190.43,6190.43,17191,400,2743,
2005-03-04_09:35,6187.61,6187.61,6187.61,6187.61,17842,368,3065,
2005-03-04_09:36,6187.95,6187.95,6187.95,6187.95,15854,368,2695,
2005-03-04_09:37,6185.93,6185.93,6185.93,6185.93,14782,354,2586,
2005-03-04_09:38,6184.67,6184.67,6184.67,6184.67,16318,401,2707,
2005-03-04_09:39,6183.76,6183.76,6183.76,6183.76,16925,431,2846,
2005-03-04_09:40,6182.24,6182.24,6182.24,6182.24,13935,313,2504,
2005-03-04_09:41,6182.26,6182.26,6182.26,6182.26,17046,349,2557,
2005-03-04_09:42,6180.83,6180.83,6180.83,6180.83,16921,360,2698,
2005-03-04_09:43,6179.61,6179.61,6179.61,6179.61,15945,309,2476,
2005-03-04_09:44,6178.26,6178.26,6178.26,6178.26,15553,305,2335,
2005-03-04_09:45,6178.92,6178.92,6178.92,6178.92,13530,326,2502,
2005-03-04_09:46,6179.27,6179.27,6179.27,6179.27,10028,234,2003,
2005-03-04_09:47,6181.59,6181.59,6181.59,6181.59,12233,283,2250,
2005-03-04_09:48,6180.69,6180.69,6180.69,6180.69,13578,279,2270,
2005-03-04_09:49,6182.11,6182.11,6182.11,6182.11,13108,301,2407,
2005-03-04_09:50,6183.74,6183.74,6183.74,6183.74,15099,345,2557,
2005-03-04_09:51,6185.28,6185.28,6185.28,6185.28,11232,268,2099,
2005-03-04_09:52,6185.78,6185.78,6185.78,6185.78,11739,263,2346,
2005-03-04_09:53,6187.53,6187.53,6187.53,6187.53,12781,263,2272,
2005-03-04_09:54,6188.19,6188.19,6188.19,6188.19,15720,350,2390,
2005-03-04_09:55,6190.87,6190.87,6190.87,6190.87,12596,287,2299,
2005-03-04_09:56,6193.09,6193.09,6193.09,6193.09,12362,299,2357,
2005-03-04_09:57,6193.36,6193.36,6193.36,6193.36,10784,265,2121,
2005-03-04_09:58,6192.08,6192.08,6192.08,6192.08,12800,273,2354,
2005-03-04_09:59,6194.63,6194.63,6194.63,6194.63,12230,285,2359,
2005-03-04_10:00,6194.07,6194.07,6194.07,6194.07,12735,280,2182,
2005-03-04_10:01,6195.40,6195.40,6195.40,6195.40,12646,320,2416,
2005-03-04_10:02,6195.47,6195.47,6195.47,6195.47,10889,257,2169,
2005-03-04_10:03,6194.86,6194.86,6194.86,6194.86,11262,256,1976,
2005-03-04_10:04,6194.10,6194.10,6194.10,6194.10,11814,300,2123,
2005-03-04_10:05,6193.60,6193.60,6193.60,6193.60,10707,261,2125,
2005-03-04_10:06,6193.57,6193.57,6193.57,6193.57,12720,282,2161,
2005-03-04_10:07,6193.78,6193.78,6193.78,6193.78,9910,258,1999,
2005-03-04_10:08,6192.95,6192.95,6192.95,6192.95,9032,226,1800,
2005-03-04_10:09,6191.76,6191.76,6191.76,6191.76,10946,258,1961,
2005-03-04_10:10,6193.73,6193.73,6193.73,6193.73,9508,207,1672,
2005-03-04_10:11,6192.85,6192.85,6192.85,6192.85,9008,202,1664,
2005-03-04_10:12,6192.64,6192.64,6192.64,6192.64,9965,221,1720,
2005-03-04_10:13,6193.04,6193.04,6193.04,6193.04,8787,211,1804,
2005-03-04_10:14,6192.58,6192.58,6192.58,6192.58,10592,267,1922,
2005-03-04_10:15,6194.02,6194.02,6194.02,6194.02,11288,230,1986,
2005-03-04_10:16,6194.38,6194.38,6194.38,6194.38,10987,259,1894,
2005-03-04_10:17,6193.01,6193.01,6193.01,6193.01,11682,306,2253,
2005-03-04_10:18,6192.88,6192.88,6192.88,6192.88,12111,290,2266,
2005-03-04_10:19,6193.67,6193.67,6193.67,6193.67,11916,247,2099,
2005-03-04_10:20,6195.30,6195.30,6195.30,6195.30,12097,273,2159,
2005-03-04_10:21,6196.09,6196.09,6196.09,6196.09,10910,228,1962,
2005-03-04_10:22,6195.05,6195.05,6195.05,6195.05,9560,245,1834,
2005-03-04_10:23,6196.57,6196.57,6196.57,6196.57,9107,233,1903,
2005-03-04_10:24,6196.51,6196.51,6196.51,6196.51,10600,232,1918,
2005-03-04_10:25,6198.07,6198.07,6198.07,6198.07,11386,253,1897,
2005-03-04_10:26,6198.24,6198.24,6198.24,6198.24,11571,294,2092,
2005-03-04_10:27,6199.37,6199.37,6199.37,6199.37,11034,293,2034,
2005-03-04_10:28,6201.66,6201.66,6201.66,6201.66,9738,263,2136,
2005-03-04_10:29,6201.45,6201.45,6201.45,6201.45,13369,327,2437,
2005-03-04_10:30,6202.80,6202.80,6202.80,6202.80,18866,491,2783,
2005-03-04_10:31,6205.54,6205.54,6205.54,6205.54,19185,453,3099,
2005-03-04_10:32,6206.79,6206.79,6206.79,6206.79,18285,428,3305,
2005-03-04_10:33,6209.96,6209.96,6209.96,6209.96,15925,428,3055,
2005-03-04_10:34,6211.47,6211.47,6211.47,6211.47,16900,410,3040,
2005-03-04_10:35,6211.83,6211.83,6211.83,6211.83,15366,392,2934,
2005-03-04_10:36,6212.87,6212.87,6212.87,6212.87,15549,393,2940,
2005-03-04_10:37,6211.92,6211.92,6211.92,6211.92,16628,403,3014,
2005-03-04_10:38,6213.88,6213.88,6213.88,6213.88,17806,443,3266,
2005-03-04_10:39,6213.93,6213.93,6213.93,6213.93,15026,381,2694,
2005-03-04_10:40,6213.74,6213.74,6213.74,6213.74,13823,350,2599,
2005-03-04_10:41,6215.09,6215.09,6215.09,6215.09,13263,311,2364,
2005-03-04_10:42,6212.51,6212.51,6212.51,6212.51,11107,240,2159,
2005-03-04_10:43,6213.75,6213.75,6213.75,6213.75,11039,262,2137,
2005-03-04_10:44,6214.02,6214.02,6214.02,6214.02,10759,235,1989,
2005-03-04_10:45,6213.96,6213.96,6213.96,6213.96,10295,279,1806,
2005-03-04_10:46,6213.71,6213.71,6213.71,6213.71,11733,252,1884,
2005-03-04_10:47,6211.57,6211.57,6211.57,6211.57,10734,214,1819,
2005-03-04_10:48,6209.82,6209.82,6209.82,6209.82,10482,243,1881,
2005-03-04_10:49,6209.06,6209.06,6209.06,6209.06,10986,239,1930,
2005-03-04_10:50,6207.61,6207.61,6207.61,6207.61,13751,285,2050,
2005-03-04_10:51,6207.40,6207.40,6207.40,6207.40,11952,255,1954,
2005-03-04_10:52,6205.94,6205.94,6205.94,6205.94,11393,275,1893,
2005-03-04_10:53,6204.41,6204.41,6204.41,6204.41,8402,192,1596,
2005-03-04_10:54,6205.14,6205.14,6205.14,6205.14,7819,157,1398,
2005-03-04_10:55,6204.74,6204.74,6204.74,6204.74,8557,203,1679,
2005-03-04_10:56,6205.42,6205.42,6205.42,6205.42,9358,188,1502,
2005-03-04_10:57,6202.91,6202.91,6202.91,6202.91,6981,180,1366,
2005-03-04_10:58,6205.44,6205.44,6205.44,6205.44,7061,168,1280,
2005-03-04_10:59,6203.32,6203.32,6203.32,6203.32,8746,196,1436,
2005-03-04_11:00,6202.24,6202.24,6202.24,6202.24,7113,171,1224,
2005-03-04_11:01,6204.19,6204.19,6204.19,6204.19,8236,185,1391,
2005-03-04_11:02,6203.27,6203.27,6203.27,6203.27,10903,242,1567,
2005-03-04_11:03,6203.64,6203.64,6203.64,6203.64,7695,185,1340,
2005-03-04_11:04,6203.27,6203.27,6203.27,6203.27,8824,195,1495,
2005-03-04_11:05,6204.55,6204.55,6204.55,6204.55,10372,285,1688,
2005-03-04_11:06,6203.58,6203.58,6203.58,6203.58,11623,282,1901,
2005-03-04_11:07,6203.19,6203.19,6203.19,6203.19,11367,277,1824,
2005-03-04_11:08,6204.07,6204.07,6204.07,6204.07,7761,204,1563,
2005-03-04_11:09,6204.51,6204.51,6204.51,6204.51,8034,206,1690,
2005-03-04_11:10,6204.04,6204.04,6204.04,6204.04,8408,207,1635,
2005-03-04_11:11,6205.25,6205.25,6205.25,6205.25,8456,206,1505,
2005-03-04_11:12,6205.52,6205.52,6205.52,6205.52,11895,323,1875,
2005-03-04_11:13,6206.64,6206.64,6206.64,6206.64,11684,325,1759,
2005-03-04_11:14,6207.11,6207.11,6207.11,6207.11,13559,303,1776,
2005-03-04_11:15,6207.76,6207.76,6207.76,6207.76,10015,221,1764,
2005-03-04_11:16,6209.16,6209.16,6209.16,6209.16,10739,221,1613,
2005-03-04_11:17,6209.76,6209.76,6209.76,6209.76,10922,209,1638,
2005-03-04_11:18,6208.45,6208.45,6208.45,6208.45,9662,202,1633,
2005-03-04_11:19,6210.63,6210.63,6210.63,6210.63,10641,301,1821,
2005-03-04_11:20,6211.49,6211.49,6211.49,6211.49,9334,209,1607,
2005-03-04_11:21,6210.06,6210.06,6210.06,6210.06,13066,307,1918,
2005-03-04_11:22,6210.32,6210.32,6210.32,6210.32,12472,284,2035,
2005-03-04_11:23,6213.27,6213.27,6213.27,6213.27,13439,331,2156,
2005-03-04_11:24,6212.30,6212.30,6212.30,6212.30,12012,346,2136,
2005-03-04_11:25,6215.94,6215.94,6215.94,6215.94,13138,341,2357,
2005-03-04_11:26,6216.07,6216.07,6216.07,6216.07,11900,289,2259,
2005-03-04_11:27,6216.29,6216.29,6216.29,6216.29,13715,333,2285,
2005-03-04_11:28,6215.69,6215.69,6215.69,6215.69,13637,350,2532,
2005-03-04_11:29,6218.24,6218.24,6218.24,6218.24,12572,322,2367,
2005-03-04_11:30,6218.52,6218.52,6218.52,6218.52,12619,309,2164,
2005-03-04_11:31,6218.00,6218.00,6218.00,6218.00,11824,301,2319,
2005-03-04_11:32,6216.39,6216.39,6216.39,6216.39,10927,310,2003,
2005-03-04_11:33,6216.97,6216.97,6216.97,6216.97,12110,361,2249,
2005-03-04_11:34,6217.58,6217.58,6217.58,6217.58,10234,266,1900,
2005-03-04_11:35,6217.87,6217.87,6217.87,6217.87,11006,243,1901,
2005-03-04_11:36,6219.07,6219.07,6219.07,6219.07,10710,283,1808,
2005-03-04_11:37,6216.35,6216.35,6216.35,6216.35,8739,204,1656,
2005-03-04_11:38,6216.23,6216.23,6216.23,6216.23,9889,288,1746,
2005-03-04_11:39,6215.46,6215.46,6215.46,6215.46,9481,236,1715,
2005-03-04_11:40,6215.49,6215.49,6215.49,6215.49,9028,258,1625,
2005-03-04_11:41,6214.71,6214.71,6214.71,6214.71,9221,226,1660,
2005-03-04_11:42,6215.01,6215.01,6215.01,6215.01,9338,236,1670,
2005-03-04_11:43,6213.90,6213.90,6213.90,6213.90,8091,212,1548,
2005-03-04_11:44,6212.75,6212.75,6212.75,6212.75,9081,256,1814,
2005-03-04_11:45,6212.90,6212.90,6212.90,6212.90,9537,224,1584,
2005-03-04_11:46,6210.88,6210.88,6210.88,6210.88,8315,211,1699,
2005-03-04_11:47,6212.04,6212.04,6212.04,6212.04,8684,228,1606,
2005-03-04_11:48,6210.21,6210.21,6210.21,6210.21,11066,316,1894,
2005-03-04_11:49,6209.59,6209.59,6209.59,6209.59,9569,232,1712,
2005-03-04_11:50,6208.34,6208.34,6208.34,6208.34,8362,197,1505,
2005-03-04_11:51,6208.88,6208.88,6208.88,6208.88,10287,249,1701,
2005-03-04_11:52,6208.26,6208.26,6208.26,6208.26,9697,213,1620,
2005-03-04_11:53,6207.11,6207.11,6207.11,6207.11,7894,195,1391,
2005-03-04_11:54,6208.64,6208.64,6208.64,6208.64,7962,212,1593,
2005-03-04_11:55,6206.83,6206.83,6206.83,6206.83,7366,191,1402,
2005-03-04_11:56,6209.75,6209.75,6209.75,6209.75,7125,178,1303,
2005-03-04_11:57,6208.83,6208.83,6208.83,6208.83,8591,262,1380,
2005-03-04_11:58,6208.89,6208.89,6208.89,6208.89,7746,199,1368,
2005-03-04_11:59,6207.35,6207.35,6207.35,6207.35,7070,166,1270,
2005-03-04_12:00,6207.80,6207.80,6207.80,6207.80,8805,239,1641,
2005-03-04_12:01,6207.45,6207.45,6207.45,6207.45,7858,189,1432,
2005-03-04_12:02,6204.95,6204.95,6204.95,6204.95,7748,189,1372,
2005-03-04_12:03,6205.91,6205.91,6205.91,6205.91,7872,210,1610,
2005-03-04_12:04,6205.08,6205.08,6205.08,6205.08,8343,234,1466,
2005-03-04_12:05,6205.68,6205.68,6205.68,6205.68,7256,186,1342,
2005-03-04_12:06,6205.68,6205.68,6205.68,6205.68,9012,244,1466,
2005-03-04_12:07,6205.65,6205.65,6205.65,6205.65,9033,225,1605,
2005-03-04_12:08,6204.90,6204.90,6204.90,6204.90,9701,228,1615,
2005-03-04_12:09,6204.87,6204.87,6204.87,6204.87,10583,246,1679,
2005-03-04_12:10,6204.45,6204.45,6204.45,6204.45,9556,239,1496,
2005-03-04_12:11,6206.67,6206.67,6206.67,6206.67,7237,187,1341,
2005-03-04_12:12,6204.43,6204.43,6204.43,6204.43,7112,172,1356,
2005-03-04_12:13,6204.05,6204.05,6204.05,6204.05,6960,156,1278,
2005-03-04_12:14,6202.94,6202.94,6202.94,6202.94,6093,159,1285,
2005-03-04_12:15,6203.64,6203.64,6203.64,6203.64,7361,158,1358,
2005-03-04_12:16,6203.93,6203.93,6203.93,6203.93,9554,247,1527,
2005-03-04_12:17,6203.07,6203.07,6203.07,6203.07,6965,169,1300,
2005-03-04_12:18,6203.36,6203.36,6203.36,6203.36,7956,178,1377,
2005-03-04_12:19,6202.51,6202.51,6202.51,6202.51,8425,200,1424,
2005-03-04_12:20,6202.68,6202.68,6202.68,6202.68,6873,156,1245,
2005-03-04_12:21,6201.33,6201.33,6201.33,6201.33,8436,239,1535,
2005-03-04_12:22,6201.55,6201.55,6201.55,6201.55,7178,166,1399,
2005-03-04_12:23,6200.32,6200.32,6200.32,6200.32,7556,206,1439,
2005-03-04_12:24,6200.49,6200.49,6200.49,6200.49,7464,203,1326,
2005-03-04_12:25,6199.45,6199.45,6199.45,6199.45,8920,200,1429,
2005-03-04_12:26,6199.06,6199.06,6199.06,6199.06,8831,238,1654,
2005-03-04_12:27,6198.97,6198.97,6198.97,6198.97,8808,245,1601,
2005-03-04_12:28,6197.88,6197.88,6197.88,6197.88,8935,244,1600,
2005-03-04_12:29,6197.64,6197.64,6197.64,6197.64,9693,245,1537,
2005-03-04_12:30,6196.39,6196.39,6196.39,6196.39,10635,295,1862,
2005-03-04_12:31,6195.23,6195.23,6195.23,6195.23,8661,200,1661,
2005-03-04_12:32,6195.50,6195.50,6195.50,6195.50,9071,197,1589,
2005-03-04_12:33,6196.92,6196.92,6196.92,6196.92,9084,250,1735,
2005-03-04_12:34,6196.07,6196.07,6196.07,6196.07,9208,230,1748,
2005-03-04_12:35,6196.67,6196.67,6196.67,6196.67,8775,202,1486,
2005-03-04_12:36,6197.39,6197.39,6197.39,6197.39,8095,199,1491,
2005-03-04_12:37,6197.28,6197.28,6197.28,6197.28,7208,158,1300,
2005-03-04_12:38,6195.95,6195.95,6195.95,6195.95,7551,155,1197,
2005-03-04_12:39,6196.39,6196.39,6196.39,6196.39,9751,239,1388,
2005-03-04_12:40,6196.00,6196.00,6196.00,6196.00,6310,142,1315,
2005-03-04_12:41,6197.65,6197.65,6197.65,6197.65,6954,164,1257,
2005-03-04_12:42,6198.55,6198.55,6198.55,6198.55,6211,149,1201,
2005-03-04_12:43,6197.40,6197.40,6197.40,6197.40,7163,146,1219,
2005-03-04_12:44,6196.62,6196.62,6196.62,6196.62,6098,128,1220,
2005-03-04_12:45,6196.58,6196.58,6196.58,6196.58,6382,146,1338,
2005-03-04_12:46,6195.89,6195.89,6195.89,6195.89,7086,150,1210,
2005-03-04_12:47,6195.36,6195.36,6195.36,6195.36,9787,234,1350,
2005-03-04_12:48,6194.65,6194.65,6194.65,6194.65,8349,207,1577,
2005-03-04_12:49,6195.38,6195.38,6195.38,6195.38,9220,250,1846,
2005-03-04_12:50,6195.62,6195.62,6195.62,6195.62,7633,166,1518,
2005-03-04_12:51,6193.90,6193.90,6193.90,6193.90,8156,204,1403,
2005-03-04_12:52,6195.05,6195.05,6195.05,6195.05,7410,177,1475,
2005-03-04_12:53,6193.99,6193.99,6193.99,6193.99,8219,184,1504,
2005-03-04_12:54,6195.19,6195.19,6195.19,6195.19,7486,200,1528,
2005-03-04_12:55,6194.75,6194.75,6194.75,6194.75,7356,201,1441,
2005-03-04_12:56,6195.66,6195.66,6195.66,6195.66,7866,214,1473,
2005-03-04_12:57,6195.42,6195.42,6195.42,6195.42,8961,273,1555,
2005-03-04_12:58,6196.48,6196.48,6196.48,6196.48,8367,195,1463,
2005-03-04_12:59,6196.16,6196.16,6196.16,6196.16,7189,198,1381,
2005-03-04_13:00,6197.15,6197.15,6197.15,6197.15,7697,185,1516,
2005-03-04_13:01,6197.78,6197.78,6197.78,6197.78,7836,175,1557,
2005-03-04_13:02,6197.88,6197.88,6197.88,6197.88,10482,220,1686,
2005-03-04_13:03,6195.54,6195.54,6195.54,6195.54,9088,211,1695,
2005-03-04_13:04,6198.18,6198.18,6198.18,6198.18,9840,242,1790,
2005-03-04_13:05,6196.69,6196.69,6196.69,6196.69,9905,225,1816,
2005-03-04_13:06,6197.41,6197.41,6197.41,6197.41,8208,219,1688,
2005-03-04_13:07,6197.74,6197.74,6197.74,6197.74,8896,204,1758,
2005-03-04_13:08,6197.39,6197.39,6197.39,6197.39,9604,227,1814,
2005-03-04_13:09,6196.89,6196.89,6196.89,6196.89,9795,251,1721,
2005-03-04_13:10,6196.11,6196.11,6196.11,6196.11,10965,350,2052,
2005-03-04_13:11,6195.69,6195.69,6195.69,6195.69,11044,356,2148,
2005-03-04_13:12,6194.73,6194.73,6194.73,6194.73,11885,322,2138,
2005-03-04_13:13,6194.93,6194.93,6194.93,6194.93,12203,327,2334,
2005-03-04_13:14,6193.40,6193.40,6193.40,6193.40,13370,345,2576,
2005-03-04_13:15,6193.87,6193.87,6193.87,6193.87,12643,308,2373,
2005-03-04_13:16,6193.39,6193.39,6193.39,6193.39,15287,392,2954,
2005-03-04_13:17,6191.23,6191.23,6191.23,6191.23,15783,392,2987,
2005-03-04_13:18,6190.21,6190.21,6190.21,6190.21,16252,436,3207,
2005-03-04_13:19,6190.08,6190.08,6190.08,6190.08,19595,462,3419,
2005-03-04_13:20,6187.77,6187.77,6187.77,6187.77,17370,406,3314,
2005-03-04_13:21,6189.26,6189.26,6189.26,6189.26,20096,475,3563,
2005-03-04_13:22,6187.50,6187.50,6187.50,6187.50,19292,464,3584,
2005-03-04_13:23,6190.30,6190.30,6190.30,6190.30,22542,526,4054,
2005-03-04_13:24,6188.15,6188.15,6188.15,6188.15,21219,475,4084,
2005-03-04_13:25,6189.62,6189.62,6189.62,6189.62,19897,474,3827,
2005-03-04_13:26,6189.62,6189.62,6189.62,6189.62,0,0,0,
2005-03-04_13:27,6189.62,6189.62,6189.62,6189.62,0,0,0,
2005-03-04_13:28,6189.62,6189.62,6189.62,6189.62,0,0,0,
2005-03-04_13:29,6189.62,6189.62,6189.62,6189.62,0,0,0,
2005-03-04_13:30,6193.62,6193.62,6193.62,6193.62,163676,3871,28034,
2005-03-07_09:01,6224.44,6224.44,6224.44,6224.44,94099,2175,16802,
2005-03-07_09:02,6235.08,6235.08,6235.08,6235.08,29249,752,5528,
2005-03-07_09:03,6234.85,6234.85,6234.85,6234.85,33499,816,5386,
2005-03-07_09:04,6235.13,6235.13,6235.13,6235.13,31855,779,5212,
2005-03-07_09:05,6236.20,6236.20,6236.20,6236.20,29115,660,4861,
2005-03-07_09:06,6240.85,6240.85,6240.85,6240.85,28474,685,4730,
2005-03-07_09:07,6239.92,6239.92,6239.92,6239.92,24742,585,4186,
2005-03-07_09:08,6238.17,6238.17,6238.17,6238.17,29499,643,4539,
2005-03-07_09:09,6236.47,6236.47,6236.47,6236.47,26918,544,4342,
2005-03-07_09:10,6233.39,6233.39,6233.39,6233.39,24138,510,4130,
2005-03-07_09:11,6231.88,6231.88,6231.88,6231.88,23941,545,4044,
2005-03-07_09:12,6231.37,6231.37,6231.37,6231.37,24338,516,3835,
2005-03-07_09:13,6229.53,6229.53,6229.53,6229.53,20793,490,3796,
2005-03-07_09:14,6227.77,6227.77,6227.77,6227.77,22776,531,3646,
2005-03-07_09:15,6228.07,6228.07,6228.07,6228.07,21189,501,3490,
2005-03-07_09:16,6226.35,6226.35,6226.35,6226.35,23415,578,3639,
2005-03-07_09:17,6228.90,6228.90,6228.90,6228.90,22863,521,3707,
2005-03-07_09:18,6228.49,6228.49,6228.49,6228.49,19395,444,3367,
2005-03-07_09:19,6228.13,6228.13,6228.13,6228.13,19016,451,3288,
2005-03-07_09:20,6228.84,6228.84,6228.84,6228.84,17806,432,3260,
2005-03-07_09:21,6227.39,6227.39,6227.39,6227.39,17303,415,3003,
2005-03-07_09:22,6228.97,6228.97,6228.97,6228.97,16589,376,2961,
2005-03-07_09:23,6229.70,6229.70,6229.70,6229.70,16598,383,3049,
2005-03-07_09:24,6227.28,6227.28,6227.28,6227.28,15426,361,2812,
2005-03-07_09:25,6228.09,6228.09,6228.09,6228.09,16219,339,2855,
2005-03-07_09:26,6227.30,6227.30,6227.30,6227.30,16933,374,2978,
2005-03-07_09:27,6227.02,6227.02,6227.02,6227.02,16517,340,2887,
2005-03-07_09:28,6225.96,6225.96,6225.96,6225.96,18485,413,3025,
2005-03-07_09:29,6227.01,6227.01,6227.01,6227.01,17200,345,2762,
2005-03-07_09:30,6226.79,6226.79,6226.79,6226.79,16398,351,2905,
2005-03-07_09:31,6225.83,6225.83,6225.83,6225.83,17051,391,2925,
2005-03-07_09:32,6226.22,6226.22,6226.22,6226.22,18427,409,2951,
2005-03-07_09:33,6227.69,6227.69,6227.69,6227.69,20686,452,3232,
2005-03-07_09:34,6226.79,6226.79,6226.79,6226.79,24585,480,3693,
2005-03-07_09:35,6229.28,6229.28,6229.28,6229.28,32160,635,4633,
2005-03-07_09:36,6233.15,6233.15,6233.15,6233.15,26279,505,4142,
2005-03-07_09:37,6234.28,6234.28,6234.28,6234.28,24506,496,3844,
2005-03-07_09:38,6233.10,6233.10,6233.10,6233.10,21902,464,3656,
2005-03-07_09:39,6236.07,6236.07,6236.07,6236.07,19939,390,3166,
2005-03-07_09:40,6236.80,6236.80,6236.80,6236.80,19667,395,3221,
2005-03-07_09:41,6239.31,6239.31,6239.31,6239.31,21605,428,3437,
2005-03-07_09:42,6239.96,6239.96,6239.96,6239.96,23281,495,3639,
2005-03-07_09:43,6240.73,6240.73,6240.73,6240.73,21725,517,3469,
2005-03-07_09:44,6243.69,6243.69,6243.69,6243.69,23343,521,3756,
2005-03-07_09:45,6244.47,6244.47,6244.47,6244.47,18989,433,3456,
2005-03-07_09:46,6246.19,6246.19,6246.19,6246.19,22113,619,3470,
2005-03-07_09:47,6247.30,6247.30,6247.30,6247.30,22906,561,3588,
2005-03-07_09:48,6249.10,6249.10,6249.10,6249.10,22266,523,3314,
2005-03-07_09:49,6249.73,6249.73,6249.73,6249.73,21390,526,3473,
2005-03-07_09:50,6249.79,6249.79,6249.79,6249.79,22963,520,3330,
2005-03-07_09:51,6249.92,6249.92,6249.92,6249.92,25433,609,3816,
2005-03-07_09:52,6250.11,6250.11,6250.11,6250.11,18700,426,3177,
2005-03-07_09:53,6249.15,6249.15,6249.15,6249.15,19612,472,3091,
2005-03-07_09:54,6248.08,6248.08,6248.08,6248.08,18049,411,3145,
2005-03-07_09:55,6247.20,6247.20,6247.20,6247.20,18086,408,2814,
2005-03-07_09:56,6245.71,6245.71,6245.71,6245.71,15182,338,2598,
2005-03-07_09:57,6246.54,6246.54,6246.54,6246.54,14793,328,2469,
2005-03-07_09:58,6243.90,6243.90,6243.90,6243.90,16078,329,2467,
2005-03-07_09:59,6243.47,6243.47,6243.47,6243.47,11826,251,2257,
2005-03-07_10:00,6241.76,6241.76,6241.76,6241.76,14331,248,2267,
2005-03-07_10:01,6241.29,6241.29,6241.29,6241.29,16784,328,2447,
2005-03-07_10:02,6241.17,6241.17,6241.17,6241.17,14915,292,2330,
2005-03-07_10:03,6239.69,6239.69,6239.69,6239.69,13741,263,2191,
2005-03-07_10:04,6240.85,6240.85,6240.85,6240.85,12529,298,2215,
2005-03-07_10:05,6237.00,6237.00,6237.00,6237.00,13092,313,2193,
2005-03-07_10:06,6237.02,6237.02,6237.02,6237.02,12784,276,2060,
2005-03-07_10:07,6237.87,6237.87,6237.87,6237.87,11180,230,1954,
2005-03-07_10:08,6237.03,6237.03,6237.03,6237.03,10696,266,1971,
2005-03-07_10:09,6235.91,6235.91,6235.91,6235.91,11593,259,1940,
2005-03-07_10:10,6236.17,6236.17,6236.17,6236.17,10264,240,1809,
2005-03-07_10:11,6236.35,6236.35,6236.35,6236.35,12554,301,1983,
2005-03-07_10:12,6236.09,6236.09,6236.09,6236.09,16104,386,2323,
2005-03-07_10:13,6236.07,6236.07,6236.07,6236.07,10248,237,1765,
2005-03-07_10:14,6234.74,6234.74,6234.74,6234.74,10539,256,1868,
2005-03-07_10:15,6235.42,6235.42,6235.42,6235.42,9875,273,1889,
2005-03-07_10:16,6235.53,6235.53,6235.53,6235.53,11576,265,1845,
2005-03-07_10:17,6237.75,6237.75,6237.75,6237.75,13525,324,2007,
2005-03-07_10:18,6237.08,6237.08,6237.08,6237.08,12181,349,1917,
2005-03-07_10:19,6238.81,6238.81,6238.81,6238.81,10556,375,2016,
2005-03-07_10:20,6239.64,6239.64,6239.64,6239.64,11465,307,1928,
2005-03-07_10:21,6239.35,6239.35,6239.35,6239.35,9600,250,1961,
2005-03-07_10:22,6240.83,6240.83,6240.83,6240.83,11276,276,1905,
2005-03-07_10:23,6241.68,6241.68,6241.68,6241.68,12283,267,1891,
2005-03-07_10:24,6241.11,6241.11,6241.11,6241.11,13989,309,1884,
2005-03-07_10:25,6242.25,6242.25,6242.25,6242.25,9714,255,1707,
2005-03-07_10:26,6242.65,6242.65,6242.65,6242.65,9410,263,1609,
2005-03-07_10:27,6243.00,6243.00,6243.00,6243.00,10509,276,1849,
2005-03-07_10:28,6243.84,6243.84,6243.84,6243.84,13442,439,2157,
2005-03-07_10:29,6244.50,6244.50,6244.50,6244.50,9549,271,1799,
2005-03-07_10:30,6246.28,6246.28,6246.28,6246.28,8736,252,1628,
2005-03-07_10:31,6243.45,6243.45,6243.45,6243.45,9432,250,1845,
2005-03-07_10:32,6245.00,6245.00,6245.00,6245.00,9402,258,1851,
2005-03-07_10:33,6245.06,6245.06,6245.06,6245.06,8504,221,1622,
2005-03-07_10:34,6243.79,6243.79,6243.79,6243.79,9946,254,1650,
2005-03-07_10:35,6245.29,6245.29,6245.29,6245.29,8643,214,1513,
2005-03-07_10:36,6244.51,6244.51,6244.51,6244.51,10464,237,1582,
2005-03-07_10:37,6246.07,6246.07,6246.07,6246.07,10107,296,1507,
2005-03-07_10:38,6245.13,6245.13,6245.13,6245.13,10970,269,1548,
2005-03-07_10:39,6245.52,6245.52,6245.52,6245.52,9902,252,1551,
2005-03-07_10:40,6245.76,6245.76,6245.76,6245.76,10525,266,1916,
2005-03-07_10:41,6245.98,6245.98,6245.98,6245.98,12700,293,2037,
2005-03-07_10:42,6246.09,6246.09,6246.09,6246.09,12301,287,2085,
2005-03-07_10:43,6247.00,6247.00,6247.00,6247.00,11946,284,2268,
2005-03-07_10:44,6247.95,6247.95,6247.95,6247.95,12432,290,2271,
2005-03-07_10:45,6249.24,6249.24,6249.24,6249.24,12470,335,2206,
2005-03-07_10:46,6249.57,6249.57,6249.57,6249.57,14414,324,2442,
2005-03-07_10:47,6249.68,6249.68,6249.68,6249.68,16832,382,2606,
2005-03-07_10:48,6250.11,6250.11,6250.11,6250.11,16099,327,2443,
2005-03-07_10:49,6251.04,6251.04,6251.04,6251.04,16913,412,2633,
2005-03-07_10:50,6251.61,6251.61,6251.61,6251.61,16603,411,2602,
2005-03-07_10:51,6253.06,6253.06,6253.06,6253.06,19292,485,3161,
2005-03-07_10:52,6253.53,6253.53,6253.53,6253.53,20386,498,2756,
2005-03-07_10:53,6253.93,6253.93,6253.93,6253.93,17740,365,2608,
2005-03-07_10:54,6255.40,6255.40,6255.40,6255.40,18665,428,2951,
2005-03-07_10:55,6255.61,6255.61,6255.61,6255.61,18025,435,2959,
2005-03-07_10:56,6255.67,6255.67,6255.67,6255.67,16623,389,2771,
2005-03-07_10:57,6254.48,6254.48,6254.48,6254.48,15259,380,2714,
2005-03-07_10:58,6257.25,6257.25,6257.25,6257.25,17231,395,2666,
2005-03-07_10:59,6257.01,6257.01,6257.01,6257.01,12495,299,2157,
2005-03-07_11:00,6257.54,6257.54,6257.54,6257.54,14495,360,2378,
2005-03-07_11:01,6255.02,6255.02,6255.02,6255.02,13814,357,2255,
2005-03-07_11:02,6253.84,6253.84,6253.84,6253.84,15630,393,2280,
2005-03-07_11:03,6253.72,6253.72,6253.72,6253.72,14217,319,2116,
2005-03-07_11:04,6252.38,6252.38,6252.38,6252.38,13038,329,2093,
2005-03-07_11:05,6252.39,6252.39,6252.39,6252.39,13962,323,2189,
2005-03-07_11:06,6251.68,6251.68,6251.68,6251.68,11025,289,1951,
2005-03-07_11:07,6249.25,6249.25,6249.25,6249.25,13735,343,2116,
2005-03-07_11:08,6248.16,6248.16,6248.16,6248.16,11153,260,1887,
2005-03-07_11:09,6250.15,6250.15,6250.15,6250.15,12428,313,2066,
2005-03-07_11:10,6249.77,6249.77,6249.77,6249.77,12998,319,1971,
2005-03-07_11:11,6249.68,6249.68,6249.68,6249.68,11747,312,2135,
2005-03-07_11:12,6249.71,6249.71,6249.71,6249.71,11803,299,1965,
2005-03-07_11:13,6250.94,6250.94,6250.94,6250.94,12956,368,1989,
2005-03-07_11:14,6249.37,6249.37,6249.37,6249.37,13878,379,1996,
2005-03-07_11:15,6247.88,6247.88,6247.88,6247.88,14142,392,2225,
2005-03-07_11:16,6248.40,6248.40,6248.40,6248.40,12783,281,1682,
2005-03-07_11:17,6247.38,6247.38,6247.38,6247.38,10339,261,1607,
2005-03-07_11:18,6247.40,6247.40,6247.40,6247.40,9828,234,1723,
2005-03-07_11:19,6248.84,6248.84,6248.84,6248.84,9886,214,1668,
2005-03-07_11:20,6248.38,6248.38,6248.38,6248.38,8014,176,1425,
2005-03-07_11:21,6249.28,6249.28,6249.28,6249.28,9742,230,1780,
2005-03-07_11:22,6247.64,6247.64,6247.64,6247.64,8691,243,1529,
2005-03-07_11:23,6245.23,6245.23,6245.23,6245.23,8424,183,1486,
2005-03-07_11:24,6243.91,6243.91,6243.91,6243.91,6839,140,1252,
2005-03-07_11:25,6245.08,6245.08,6245.08,6245.08,9725,201,1605,
2005-03-07_11:26,6244.60,6244.60,6244.60,6244.60,10270,215,1648,
2005-03-07_11:27,6244.26,6244.26,6244.26,6244.26,7138,143,1290,
2005-03-07_11:28,6243.45,6243.45,6243.45,6243.45,8694,189,1514,
2005-03-07_11:29,6243.14,6243.14,6243.14,6243.14,7610,184,1403,
2005-03-07_11:30,6241.89,6241.89,6241.89,6241.89,9075,187,1313,
2005-03-07_11:31,6240.56,6240.56,6240.56,6240.56,8619,186,1416,
2005-03-07_11:32,6241.33,6241.33,6241.33,6241.33,8996,197,1418,
2005-03-07_11:33,6239.90,6239.90,6239.90,6239.90,8235,192,1476,
2005-03-07_11:34,6239.76,6239.76,6239.76,6239.76,8299,191,1442,
2005-03-07_11:35,6240.22,6240.22,6240.22,6240.22,9463,217,1482,
2005-03-07_11:36,6241.23,6241.23,6241.23,6241.23,8388,196,1463,
2005-03-07_11:37,6239.42,6239.42,6239.42,6239.42,6889,130,1273,
2005-03-07_11:38,6239.17,6239.17,6239.17,6239.17,10057,306,1363,
2005-03-07_11:39,6238.02,6238.02,6238.02,6238.02,7408,181,1335,
2005-03-07_11:40,6237.91,6237.91,6237.91,6237.91,8096,210,1367,
2005-03-07_11:41,6237.37,6237.37,6237.37,6237.37,9570,231,1515,
2005-03-07_11:42,6235.60,6235.60,6235.60,6235.60,10350,237,1485,
2005-03-07_11:43,6235.09,6235.09,6235.09,6235.09,6240,162,1310,
2005-03-07_11:44,6235.53,6235.53,6235.53,6235.53,8420,224,1430,
2005-03-07_11:45,6234.53,6234.53,6234.53,6234.53,9610,241,1576,
2005-03-07_11:46,6234.23,6234.23,6234.23,6234.23,6883,154,1255,
2005-03-07_11:47,6232.92,6232.92,6232.92,6232.92,7626,166,1323,
2005-03-07_11:48,6234.75,6234.75,6234.75,6234.75,9078,202,1435,
2005-03-07_11:49,6232.52,6232.52,6232.52,6232.52,10925,232,1662,
2005-03-07_11:50,6233.11,6233.11,6233.11,6233.11,8351,176,1393,
2005-03-07_11:51,6233.66,6233.66,6233.66,6233.66,10915,233,1740,
2005-03-07_11:52,6233.45,6233.45,6233.45,6233.45,8876,203,1460,
2005-03-07_11:53,6232.46,6232.46,6232.46,6232.46,10218,216,1653,
2005-03-07_11:54,6231.55,6231.55,6231.55,6231.55,11437,228,1730,
2005-03-07_11:55,6231.70,6231.70,6231.70,6231.70,9171,208,1673,
2005-03-07_11:56,6230.55,6230.55,6230.55,6230.55,10188,178,1433,
2005-03-07_11:57,6232.38,6232.38,6232.38,6232.38,7725,176,1382,
2005-03-07_11:58,6231.40,6231.40,6231.40,6231.40,8563,192,1594,
2005-03-07_11:59,6232.19,6232.19,6232.19,6232.19,8360,192,1472,
2005-03-07_12:00,6231.20,6231.20,6231.20,6231.20,8276,186,1366,
2005-03-07_12:01,6233.09,6233.09,6233.09,6233.09,7671,168,1372,
2005-03-07_12:02,6232.23,6232.23,6232.23,6232.23,6972,158,1222,
2005-03-07_12:03,6232.15,6232.15,6232.15,6232.15,6197,128,1204,
2005-03-07_12:04,6232.34,6232.34,6232.34,6232.34,7481,140,1176,
2005-03-07_12:05,6231.00,6231.00,6231.00,6231.00,8304,189,1317,
2005-03-07_12:06,6232.42,6232.42,6232.42,6232.42,6890,147,1116,
2005-03-07_12:07,6232.51,6232.51,6232.51,6232.51,6818,154,1217,
2005-03-07_12:08,6231.55,6231.55,6231.55,6231.55,6893,157,1119,
2005-03-07_12:09,6230.07,6230.07,6230.07,6230.07,7944,155,1271,
2005-03-07_12:10,6231.87,6231.87,6231.87,6231.87,5782,142,1090,
2005-03-07_12:11,6232.48,6232.48,6232.48,6232.48,6620,136,1211,
2005-03-07_12:12,6232.80,6232.80,6232.80,6232.80,6518,152,1163,
2005-03-07_12:13,6230.41,6230.41,6230.41,6230.41,8812,213,1525,
2005-03-07_12:14,6230.89,6230.89,6230.89,6230.89,6810,165,1271,
2005-03-07_12:15,6231.30,6231.30,6231.30,6231.30,7985,233,1256,
2005-03-07_12:16,6230.33,6230.33,6230.33,6230.33,7024,167,1344,
2005-03-07_12:17,6229.36,6229.36,6229.36,6229.36,7334,193,1329,
2005-03-07_12:18,6230.74,6230.74,6230.74,6230.74,6330,152,1283,
2005-03-07_12:19,6228.28,6228.28,6228.28,6228.28,10492,246,1587,
2005-03-07_12:20,6227.29,6227.29,6227.29,6227.29,8496,185,1518,
2005-03-07_12:21,6227.22,6227.22,6227.22,6227.22,8536,185,1544,
2005-03-07_12:22,6227.19,6227.19,6227.19,6227.19,6934,162,1361,
2005-03-07_12:23,6226.10,6226.10,6226.10,6226.10,6971,161,1540,
2005-03-07_12:24,6228.16,6228.16,6228.16,6228.16,6702,149,1350,
2005-03-07_12:25,6227.70,6227.70,6227.70,6227.70,7721,182,1546,
2005-03-07_12:26,6227.11,6227.11,6227.11,6227.11,7360,151,1282,
2005-03-07_12:27,6227.46,6227.46,6227.46,6227.46,6968,160,1295,
2005-03-07_12:28,6228.98,6228.98,6228.98,6228.98,7743,189,1581,
2005-03-07_12:29,6228.59,6228.59,6228.59,6228.59,6322,168,1331,
2005-03-07_12:30,6229.36,6229.36,6229.36,6229.36,8343,225,1579,
2005-03-07_12:31,6230.09,6230.09,6230.09,6230.09,7487,158,1426,
2005-03-07_12:32,6228.91,6228.91,6228.91,6228.91,7581,184,1424,
2005-03-07_12:33,6228.96,6228.96,6228.96,6228.96,9402,213,1441,
2005-03-07_12:34,6230.48,6230.48,6230.48,6230.48,8041,154,1486,
2005-03-07_12:35,6228.80,6228.80,6228.80,6228.80,8168,178,1487,
2005-03-07_12:36,6229.47,6229.47,6229.47,6229.47,7149,172,1449,
2005-03-07_12:37,6229.33,6229.33,6229.33,6229.33,6787,132,1364,
2005-03-07_12:38,6229.90,6229.90,6229.90,6229.90,7431,151,1438,
2005-03-07_12:39,6230.85,6230.85,6230.85,6230.85,8129,156,1352,
2005-03-07_12:40,6230.35,6230.35,6230.35,6230.35,8394,169,1414,
2005-03-07_12:41,6230.41,6230.41,6230.41,6230.41,8889,205,1581,
2005-03-07_12:42,6231.13,6231.13,6231.13,6231.13,8403,185,1377,
2005-03-07_12:43,6230.28,6230.28,6230.28,6230.28,7858,183,1425,
2005-03-07_12:44,6230.35,6230.35,6230.35,6230.35,8378,186,1500,
2005-03-07_12:45,6230.81,6230.81,6230.81,6230.81,8222,183,1619,
2005-03-07_12:46,6231.23,6231.23,6231.23,6231.23,8377,197,1500,
2005-03-07_12:47,6230.98,6230.98,6230.98,6230.98,8573,190,1408,
2005-03-07_12:48,6231.37,6231.37,6231.37,6231.37,10851,291,1742,
2005-03-07_12:49,6232.62,6232.62,6232.62,6232.62,9338,232,1635,
2005-03-07_12:50,6232.22,6232.22,6232.22,6232.22,10216,230,1716,
2005-03-07_12:51,6233.63,6233.63,6233.63,6233.63,10129,221,1633,
2005-03-07_12:52,6233.84,6233.84,6233.84,6233.84,9640,216,1704,
2005-03-07_12:53,6233.69,6233.69,6233.69,6233.69,8537,182,1651,
2005-03-07_12:54,6233.94,6233.94,6233.94,6233.94,12207,270,2255,
2005-03-07_12:55,6234.09,6234.09,6234.09,6234.09,10531,203,1946,
2005-03-07_12:56,6233.96,6233.96,6233.96,6233.96,10838,223,1626,
2005-03-07_12:57,6233.62,6233.62,6233.62,6233.62,10143,231,1838,
2005-03-07_12:58,6234.69,6234.69,6234.69,6234.69,10067,232,1832,
2005-03-07_12:59,6234.66,6234.66,6234.66,6234.66,10613,233,1911,
2005-03-07_13:00,6233.70,6233.70,6233.70,6233.70,9595,232,1756,
2005-03-07_13:01,6234.18,6234.18,6234.18,6234.18,10952,261,2052,
2005-03-07_13:02,6233.31,6233.31,6233.31,6233.31,11987,252,2027,
2005-03-07_13:03,6231.72,6231.72,6231.72,6231.72,13003,289,2052,
2005-03-07_13:04,6230.24,6230.24,6230.24,6230.24,10022,240,2021,
2005-03-07_13:05,6230.38,6230.38,6230.38,6230.38,9839,253,1968,
2005-03-07_13:06,6230.66,6230.66,6230.66,6230.66,10606,251,2047,
2005-03-07_13:07,6228.92,6228.92,6228.92,6228.92,12048,293,2110,
2005-03-07_13:08,6228.79,6228.79,6228.79,6228.79,12328,269,2215,
2005-03-07_13:09,6226.81,6226.81,6226.81,6226.81,12612,277,2282,
2005-03-07_13:10,6228.05,6228.05,6228.05,6228.05,12455,338,2281,
2005-03-07_13:11,6228.54,6228.54,6228.54,6228.54,12137,272,2322,
2005-03-07_13:12,6228.22,6228.22,6228.22,6228.22,17193,369,2374,
2005-03-07_13:13,6227.72,6227.72,6227.72,6227.72,14053,314,2309,
2005-03-07_13:14,6230.14,6230.14,6230.14,6230.14,13020,285,2397,
2005-03-07_13:15,6226.24,6226.24,6226.24,6226.24,11570,248,2234,
2005-03-07_13:16,6226.02,6226.02,6226.02,6226.02,13286,286,2402,
2005-03-07_13:17,6224.20,6224.20,6224.20,6224.20,12194,276,2266,
2005-03-07_13:18,6225.71,6225.71,6225.71,6225.71,12834,268,2460,
2005-03-07_13:19,6226.56,6226.56,6226.56,6226.56,16878,379,2630,
2005-03-07_13:20,6223.69,6223.69,6223.69,6223.69,17091,422,2816,
2005-03-07_13:21,6224.21,6224.21,6224.21,6224.21,17569,417,2985,
2005-03-07_13:22,6224.49,6224.49,6224.49,6224.49,18875,442,3066,
2005-03-07_13:23,6223.02,6223.02,6223.02,6223.02,17662,362,3060,
2005-03-07_13:24,6221.74,6221.74,6221.74,6221.74,22686,502,3807,
2005-03-07_13:25,6221.75,6221.75,6221.75,6221.75,24519,547,4077,
2005-03-07_13:26,6221.76,6221.76,6221.76,6221.76,0,0,0,
2005-03-07_13:27,6221.76,6221.76,6221.76,6221.76,0,0,0,
2005-03-07_13:28,6221.76,6221.76,6221.76,6221.76,0,0,0,
2005-03-07_13:29,6221.76,6221.76,6221.76,6221.76,0,0,0,
2005-03-07_13:30,6220.52,6220.52,6220.52,6220.52,176398,4085,28474,
2005-03-08_09:01,6250.58,6250.58,6250.58,6250.58,99394,2158,16818,
2005-03-08_09:02,6245.62,6245.62,6245.62,6245.62,27625,596,4701,
2005-03-08_09:03,6244.32,6244.32,6244.32,6244.32,29823,727,5080,
2005-03-08_09:04,6243.52,6243.52,6243.52,6243.52,27165,595,4838,
2005-03-08_09:05,6241.70,6241.70,6241.70,6241.70,24658,569,4658,
2005-03-08_09:06,6241.55,6241.55,6241.55,6241.55,27246,612,4802,
2005-03-08_09:07,6240.48,6240.48,6240.48,6240.48,26128,578,4788,
2005-03-08_09:08,6237.33,6237.33,6237.33,6237.33,26155,552,4640,
2005-03-08_09:09,6234.54,6234.54,6234.54,6234.54,23458,476,3940,
2005-03-08_09:10,6233.36,6233.36,6233.36,6233.36,21931,489,4040,
2005-03-08_09:11,6233.07,6233.07,6233.07,6233.07,20861,458,3778,
2005-03-08_09:12,6229.15,6229.15,6229.15,6229.15,24011,553,4091,
2005-03-08_09:13,6227.91,6227.91,6227.91,6227.91,19071,428,3817,
2005-03-08_09:14,6227.45,6227.45,6227.45,6227.45,20071,475,3898,
2005-03-08_09:15,6226.09,6226.09,6226.09,6226.09,21678,504,4228,
2005-03-08_09:16,6225.30,6225.30,6225.30,6225.30,24061,561,4306,
2005-03-08_09:17,6224.57,6224.57,6224.57,6224.57,23813,463,4247,
2005-03-08_09:18,6222.94,6222.94,6222.94,6222.94,22907,472,4126,
2005-03-08_09:19,6222.31,6222.31,6222.31,6222.31,22003,490,3973,
2005-03-08_09:20,6221.71,6221.71,6221.71,6221.71,24779,486,4132,
2005-03-08_09:21,6219.82,6219.82,6219.82,6219.82,20484,466,3833,
2005-03-08_09:22,6218.99,6218.99,6218.99,6218.99,20225,471,3781,
2005-03-08_09:23,6217.91,6217.91,6217.91,6217.91,20607,428,3473,
2005-03-08_09:24,6217.71,6217.71,6217.71,6217.71,19549,458,3498,
2005-03-08_09:25,6215.90,6215.90,6215.90,6215.90,19192,416,3208,
2005-03-08_09:26,6214.79,6214.79,6214.79,6214.79,18661,376,3167,
2005-03-08_09:27,6213.82,6213.82,6213.82,6213.82,20880,438,3028,
2005-03-08_09:28,6216.27,6216.27,6216.27,6216.27,19156,441,3440,
2005-03-08_09:29,6216.22,6216.22,6216.22,6216.22,17058,416,3039,
2005-03-08_09:30,6218.33,6218.33,6218.33,6218.33,19271,424,3409,
2005-03-08_09:31,6218.24,6218.24,6218.24,6218.24,18690,412,3134,
2005-03-08_09:32,6219.82,6219.82,6219.82,6219.82,18962,455,3172,
2005-03-08_09:33,6221.86,6221.86,6221.86,6221.86,19932,390,3021,
2005-03-08_09:34,6223.97,6223.97,6223.97,6223.97,17827,396,3235,
2005-03-08_09:35,6225.80,6225.80,6225.80,6225.80,15894,357,2995,
2005-03-08_09:36,6227.57,6227.57,6227.57,6227.57,19296,450,3238,
2005-03-08_09:37,6227.52,6227.52,6227.52,6227.52,18551,470,3263,
2005-03-08_09:38,6232.08,6232.08,6232.08,6232.08,17766,432,3189,
2005-03-08_09:39,6234.18,6234.18,6234.18,6234.18,19603,508,3261,
2005-03-08_09:40,6233.96,6233.96,6233.96,6233.96,19983,500,3469,
2005-03-08_09:41,6235.50,6235.50,6235.50,6235.50,19069,548,3565,
2005-03-08_09:42,6237.50,6237.50,6237.50,6237.50,17120,444,3234,
2005-03-08_09:43,6237.40,6237.40,6237.40,6237.40,16033,422,2916,
2005-03-08_09:44,6237.76,6237.76,6237.76,6237.76,20086,470,3173,
2005-03-08_09:45,6238.10,6238.10,6238.10,6238.10,16507,420,2836,
2005-03-08_09:46,6239.68,6239.68,6239.68,6239.68,14106,365,2697,
2005-03-08_09:47,6236.87,6236.87,6236.87,6236.87,15477,371,2859,
2005-03-08_09:48,6237.34,6237.34,6237.34,6237.34,12934,328,2350,
2005-03-08_09:49,6236.38,6236.38,6236.38,6236.38,13530,369,2519,
2005-03-08_09:50,6235.92,6235.92,6235.92,6235.92,13366,373,2486,
2005-03-08_09:51,6234.43,6234.43,6234.43,6234.43,12747,311,2157,
2005-03-08_09:52,6235.22,6235.22,6235.22,6235.22,12954,306,2196,
2005-03-08_09:53,6234.45,6234.45,6234.45,6234.45,12004,300,2168,
2005-03-08_09:54,6234.85,6234.85,6234.85,6234.85,12820,328,2131,
2005-03-08_09:55,6232.92,6232.92,6232.92,6232.92,10998,257,2057,
2005-03-08_09:56,6232.82,6232.82,6232.82,6232.82,11747,270,1933,
2005-03-08_09:57,6231.83,6231.83,6231.83,6231.83,11843,283,2243,
2005-03-08_09:58,6231.39,6231.39,6231.39,6231.39,12203,277,2112,
2005-03-08_09:59,6230.34,6230.34,6230.34,6230.34,13145,278,2061,
2005-03-08_10:00,6230.40,6230.40,6230.40,6230.40,18442,346,2545,
2005-03-08_10:01,6231.43,6231.43,6231.43,6231.43,11666,296,2219,
2005-03-08_10:02,6231.61,6231.61,6231.61,6231.61,13019,294,2411,
2005-03-08_10:03,6231.16,6231.16,6231.16,6231.16,12328,264,2094,
2005-03-08_10:04,6233.01,6233.01,6233.01,6233.01,11221,237,1850,
2005-03-08_10:05,6232.39,6232.39,6232.39,6232.39,11778,251,1996,
2005-03-08_10:06,6233.44,6233.44,6233.44,6233.44,13816,272,2036,
2005-03-08_10:07,6234.89,6234.89,6234.89,6234.89,11857,292,1962,
2005-03-08_10:08,6235.32,6235.32,6235.32,6235.32,13009,321,1967,
2005-03-08_10:09,6236.62,6236.62,6236.62,6236.62,12310,324,1895,
2005-03-08_10:10,6238.29,6238.29,6238.29,6238.29,12266,385,2035,
2005-03-08_10:11,6238.89,6238.89,6238.89,6238.89,11501,332,1969,
2005-03-08_10:12,6240.34,6240.34,6240.34,6240.34,17381,451,2508,
2005-03-08_10:13,6242.17,6242.17,6242.17,6242.17,14462,347,2305,
2005-03-08_10:14,6244.79,6244.79,6244.79,6244.79,13963,364,2643,
2005-03-08_10:15,6246.72,6246.72,6246.72,6246.72,17070,447,2831,
2005-03-08_10:16,6249.40,6249.40,6249.40,6249.40,24483,598,3932,
2005-03-08_10:17,6250.42,6250.42,6250.42,6250.42,25002,643,3969,
2005-03-08_10:18,6251.75,6251.75,6251.75,6251.75,23767,529,3682,
2005-03-08_10:19,6252.75,6252.75,6252.75,6252.75,25233,681,3636,
2005-03-08_10:20,6252.53,6252.53,6252.53,6252.53,19306,525,3331,
2005-03-08_10:21,6255.16,6255.16,6255.16,6255.16,17947,455,3060,
2005-03-08_10:22,6254.16,6254.16,6254.16,6254.16,15061,367,2713,
2005-03-08_10:23,6254.65,6254.65,6254.65,6254.65,14608,368,2674,
2005-03-08_10:24,6255.68,6255.68,6255.68,6255.68,15656,379,2726,
2005-03-08_10:25,6255.17,6255.17,6255.17,6255.17,14388,367,2535,
2005-03-08_10:26,6255.43,6255.43,6255.43,6255.43,14089,329,2343,
2005-03-08_10:27,6253.45,6253.45,6253.45,6253.45,12332,319,2449,
2005-03-08_10:28,6254.13,6254.13,6254.13,6254.13,13041,320,2354,
2005-03-08_10:29,6254.03,6254.03,6254.03,6254.03,12542,321,2280,
2005-03-08_10:30,6252.75,6252.75,6252.75,6252.75,12621,307,2114,
2005-03-08_10:31,6251.49,6251.49,6251.49,6251.49,11987,286,2044,
2005-03-08_10:32,6251.27,6251.27,6251.27,6251.27,9644,231,1895,
2005-03-08_10:33,6251.33,6251.33,6251.33,6251.33,10430,244,1908,
2005-03-08_10:34,6249.39,6249.39,6249.39,6249.39,10254,289,1908,
2005-03-08_10:35,6250.31,6250.31,6250.31,6250.31,12255,304,2098,
2005-03-08_10:36,6249.06,6249.06,6249.06,6249.06,13411,339,2047,
2005-03-08_10:37,6249.43,6249.43,6249.43,6249.43,13712,276,1971,
2005-03-08_10:38,6248.72,6248.72,6248.72,6248.72,11271,283,2020,
2005-03-08_10:39,6246.57,6246.57,6246.57,6246.57,12726,265,1951,
2005-03-08_10:40,6245.77,6245.77,6245.77,6245.77,12222,277,1983,
2005-03-08_10:41,6246.19,6246.19,6246.19,6246.19,10312,244,1930,
2005-03-08_10:42,6245.88,6245.88,6245.88,6245.88,13235,247,1892,
2005-03-08_10:43,6246.13,6246.13,6246.13,6246.13,9738,236,1769,
2005-03-08_10:44,6246.40,6246.40,6246.40,6246.40,10922,229,1773,
2005-03-08_10:45,6245.30,6245.30,6245.30,6245.30,11857,256,1931,
2005-03-08_10:46,6246.59,6246.59,6246.59,6246.59,10271,224,1761,
2005-03-08_10:47,6245.43,6245.43,6245.43,6245.43,15450,229,1810,
2005-03-08_10:48,6245.46,6245.46,6245.46,6245.46,12270,248,1867,
2005-03-08_10:49,6244.85,6244.85,6244.85,6244.85,9131,182,1762,
2005-03-08_10:50,6245.09,6245.09,6245.09,6245.09,10069,215,1764,
2005-03-08_10:51,6244.25,6244.25,6244.25,6244.25,8516,185,1694,
2005-03-08_10:52,6243.88,6243.88,6243.88,6243.88,9116,231,1724,
2005-03-08_10:53,6244.59,6244.59,6244.59,6244.59,7514,188,1476,
2005-03-08_10:54,6244.78,6244.78,6244.78,6244.78,7186,177,1453,
2005-03-08_10:55,6244.57,6244.57,6244.57,6244.57,8034,193,1631,
2005-03-08_10:56,6244.24,6244.24,6244.24,6244.24,7943,201,1476,
2005-03-08_10:57,6243.75,6243.75,6243.75,6243.75,8233,179,1455,
2005-03-08_10:58,6241.66,6241.66,6241.66,6241.66,8240,207,1677,
2005-03-08_10:59,6240.60,6240.60,6240.60,6240.60,8645,197,1437,
2005-03-08_11:00,6241.67,6241.67,6241.67,6241.67,10700,245,1855,
2005-03-08_11:01,6239.26,6239.26,6239.26,6239.26,10995,238,1742,
2005-03-08_11:02,6238.72,6238.72,6238.72,6238.72,12317,325,2030,
2005-03-08_11:03,6239.03,6239.03,6239.03,6239.03,12202,268,2007,
2005-03-08_11:04,6236.80,6236.80,6236.80,6236.80,13009,269,2059,
2005-03-08_11:05,6237.18,6237.18,6237.18,6237.18,13589,291,2109,
2005-03-08_11:06,6236.38,6236.38,6236.38,6236.38,12186,272,1919,
2005-03-08_11:07,6235.94,6235.94,6235.94,6235.94,12614,279,1969,
2005-03-08_11:08,6234.03,6234.03,6234.03,6234.03,10777,244,1749,
2005-03-08_11:09,6234.47,6234.47,6234.47,6234.47,11195,249,1890,
2005-03-08_11:10,6234.17,6234.17,6234.17,6234.17,9779,223,1838,
2005-03-08_11:11,6233.29,6233.29,6233.29,6233.29,9153,255,1681,
2005-03-08_11:12,6233.59,6233.59,6233.59,6233.59,9002,244,1715,
2005-03-08_11:13,6236.31,6236.31,6236.31,6236.31,11184,329,1823,
2005-03-08_11:14,6235.46,6235.46,6235.46,6235.46,16070,373,1973,
2005-03-08_11:15,6236.03,6236.03,6236.03,6236.03,13133,298,1748,
2005-03-08_11:16,6239.77,6239.77,6239.77,6239.77,12605,321,1947,
2005-03-08_11:17,6239.33,6239.33,6239.33,6239.33,7911,174,1539,
2005-03-08_11:18,6240.76,6240.76,6240.76,6240.76,9435,205,1623,
2005-03-08_11:19,6241.54,6241.54,6241.54,6241.54,7196,186,1379,
2005-03-08_11:20,6243.43,6243.43,6243.43,6243.43,10083,203,1609,
2005-03-08_11:21,6241.96,6241.96,6241.96,6241.96,10640,210,1620,
2005-03-08_11:22,6243.39,6243.39,6243.39,6243.39,7860,178,1434,
2005-03-08_11:23,6241.91,6241.91,6241.91,6241.91,9250,212,1658,
2005-03-08_11:24,6242.31,6242.31,6242.31,6242.31,10928,205,1694,
2005-03-08_11:25,6242.24,6242.24,6242.24,6242.24,9681,207,1729,
2005-03-08_11:26,6242.61,6242.61,6242.61,6242.61,10889,260,1752,
2005-03-08_11:27,6241.98,6241.98,6241.98,6241.98,10987,249,1725,
2005-03-08_11:28,6242.62,6242.62,6242.62,6242.62,10646,210,1501,
2005-03-08_11:29,6242.56,6242.56,6242.56,6242.56,9126,179,1407,
2005-03-08_11:30,6242.11,6242.11,6242.11,6242.11,11934,231,1710,
2005-03-08_11:31,6240.57,6240.57,6240.57,6240.57,8424,191,1550,
2005-03-08_11:32,6240.19,6240.19,6240.19,6240.19,12045,240,1785,
2005-03-08_11:33,6239.96,6239.96,6239.96,6239.96,8444,176,1562,
2005-03-08_11:34,6239.31,6239.31,6239.31,6239.31,11215,262,1726,
2005-03-08_11:35,6238.21,6238.21,6238.21,6238.21,11477,246,1852,
2005-03-08_11:36,6239.83,6239.83,6239.83,6239.83,11326,197,1654,
2005-03-08_11:37,6239.06,6239.06,6239.06,6239.06,8518,172,1464,
2005-03-08_11:38,6238.65,6238.65,6238.65,6238.65,9551,211,1509,
2005-03-08_11:39,6238.20,6238.20,6238.20,6238.20,10006,230,1562,
2005-03-08_11:40,6237.52,6237.52,6237.52,6237.52,9264,159,1438,
2005-03-08_11:41,6237.40,6237.40,6237.40,6237.40,9860,222,1540,
2005-03-08_11:42,6237.40,6237.40,6237.40,6237.40,7544,168,1415,
2005-03-08_11:43,6236.38,6236.38,6236.38,6236.38,7755,173,1344,
2005-03-08_11:44,6237.30,6237.30,6237.30,6237.30,9327,211,1403,
2005-03-08_11:45,6236.53,6236.53,6236.53,6236.53,10351,223,1438,
2005-03-08_11:46,6235.63,6235.63,6235.63,6235.63,7935,179,1509,
2005-03-08_11:47,6237.10,6237.10,6237.10,6237.10,11692,199,1613,
2005-03-08_11:48,6235.73,6235.73,6235.73,6235.73,7186,150,1303,
2005-03-08_11:49,6235.96,6235.96,6235.96,6235.96,7895,160,1451,
2005-03-08_11:50,6237.05,6237.05,6237.05,6237.05,9633,231,1714,
2005-03-08_11:51,6235.66,6235.66,6235.66,6235.66,10495,180,1521,
2005-03-08_11:52,6236.05,6236.05,6236.05,6236.05,7523,160,1300,
2005-03-08_11:53,6236.77,6236.77,6236.77,6236.77,7676,159,1305,
2005-03-08_11:54,6235.59,6235.59,6235.59,6235.59,8014,149,1192,
2005-03-08_11:55,6234.87,6234.87,6234.87,6234.87,6737,188,1370,
2005-03-08_11:56,6235.59,6235.59,6235.59,6235.59,7420,194,1321,
2005-03-08_11:57,6233.67,6233.67,6233.67,6233.67,8582,213,1495,
2005-03-08_11:58,6233.33,6233.33,6233.33,6233.33,7598,187,1413,
2005-03-08_11:59,6233.83,6233.83,6233.83,6233.83,7402,190,1258,
2005-03-08_12:00,6232.27,6232.27,6232.27,6232.27,9317,186,1453,
2005-03-08_12:01,6232.66,6232.66,6232.66,6232.66,11102,222,1542,
2005-03-08_12:02,6230.61,6230.61,6230.61,6230.61,9781,223,1472,
2005-03-08_12:03,6230.37,6230.37,6230.37,6230.37,9587,227,1563,
2005-03-08_12:04,6229.76,6229.76,6229.76,6229.76,10250,240,1782,
2005-03-08_12:05,6229.42,6229.42,6229.42,6229.42,10038,259,1831,
2005-03-08_12:06,6227.02,6227.02,6227.02,6227.02,13680,333,1950,
2005-03-08_12:07,6225.01,6225.01,6225.01,6225.01,14784,339,2276,
2005-03-08_12:08,6224.00,6224.00,6224.00,6224.00,18340,443,2635,
2005-03-08_12:09,6222.23,6222.23,6222.23,6222.23,14118,324,2437,
2005-03-08_12:10,6222.34,6222.34,6222.34,6222.34,17745,408,2542,
2005-03-08_12:11,6221.34,6221.34,6221.34,6221.34,15482,362,2621,
2005-03-08_12:12,6221.46,6221.46,6221.46,6221.46,13042,285,2191,
2005-03-08_12:13,6220.29,6220.29,6220.29,6220.29,12072,299,2253,
2005-03-08_12:14,6219.64,6219.64,6219.64,6219.64,10432,239,1901,
2005-03-08_12:15,6218.30,6218.30,6218.30,6218.30,13400,275,2120,
2005-03-08_12:16,6217.69,6217.69,6217.69,6217.69,10118,247,1754,
2005-03-08_12:17,6215.87,6215.87,6215.87,6215.87,10529,243,1951,
2005-03-08_12:18,6214.94,6214.94,6214.94,6214.94,11043,257,2068,
2005-03-08_12:19,6214.62,6214.62,6214.62,6214.62,10291,243,1973,
2005-03-08_12:20,6214.01,6214.01,6214.01,6214.01,12620,268,2101,
2005-03-08_12:21,6212.26,6212.26,6212.26,6212.26,11130,262,2021,
2005-03-08_12:22,6212.42,6212.42,6212.42,6212.42,11961,293,2062,
2005-03-08_12:23,6213.21,6213.21,6213.21,6213.21,11672,269,2107,
2005-03-08_12:24,6211.48,6211.48,6211.48,6211.48,10997,270,2091,
2005-03-08_12:25,6209.38,6209.38,6209.38,6209.38,10621,251,2040,
2005-03-08_12:26,6208.70,6208.70,6208.70,6208.70,13610,262,2357,
2005-03-08_12:27,6209.26,6209.26,6209.26,6209.26,15132,333,2540,
2005-03-08_12:28,6204.50,6204.50,6204.50,6204.50,16085,388,2756,
2005-03-08_12:29,6202.23,6202.23,6202.23,6202.23,16303,359,2776,
2005-03-08_12:30,6197.69,6197.69,6197.69,6197.69,19486,437,3310,
2005-03-08_12:31,6196.18,6196.18,6196.18,6196.18,19123,420,3151,
2005-03-08_12:32,6191.75,6191.75,6191.75,6191.75,22598,522,3839,
2005-03-08_12:33,6190.63,6190.63,6190.63,6190.63,20618,448,3758,
2005-03-08_12:34,6186.77,6186.77,6186.77,6186.77,26261,591,4272,
2005-03-08_12:35,6184.73,6184.73,6184.73,6184.73,19622,417,3649,
2005-03-08_12:36,6183.67,6183.67,6183.67,6183.67,22413,507,3890,
2005-03-08_12:37,6186.08,6186.08,6186.08,6186.08,21041,455,3610,
2005-03-08_12:38,6186.41,6186.41,6186.41,6186.41,19457,428,3309,
2005-03-08_12:39,6187.25,6187.25,6187.25,6187.25,18043,401,3323,
2005-03-08_12:40,6189.67,6189.67,6189.67,6189.67,19336,431,3385,
2005-03-08_12:41,6192.08,6192.08,6192.08,6192.08,14713,308,2643,
2005-03-08_12:42,6192.83,6192.83,6192.83,6192.83,12591,292,2520,
2005-03-08_12:43,6194.14,6194.14,6194.14,6194.14,11582,258,2430,
2005-03-08_12:44,6192.99,6192.99,6192.99,6192.99,12335,260,2250,
2005-03-08_12:45,6193.63,6193.63,6193.63,6193.63,9991,211,2138,
2005-03-08_12:46,6193.48,6193.48,6193.48,6193.48,11277,260,2240,
2005-03-08_12:47,6193.28,6193.28,6193.28,6193.28,10756,239,2121,
2005-03-08_12:48,6193.51,6193.51,6193.51,6193.51,10306,230,2024,
2005-03-08_12:49,6192.13,6192.13,6192.13,6192.13,8764,206,1612,
2005-03-08_12:50,6194.73,6194.73,6194.73,6194.73,8399,177,1738,
2005-03-08_12:51,6192.30,6192.30,6192.30,6192.30,9068,203,1823,
2005-03-08_12:52,6192.50,6192.50,6192.50,6192.50,8460,191,1651,
2005-03-08_12:53,6191.78,6191.78,6191.78,6191.78,8950,210,1670,
2005-03-08_12:54,6191.96,6191.96,6191.96,6191.96,7904,162,1632,
2005-03-08_12:55,6193.62,6193.62,6193.62,6193.62,8343,173,1691,
2005-03-08_12:56,6190.77,6190.77,6190.77,6190.77,9252,214,1753,
2005-03-08_12:57,6189.74,6189.74,6189.74,6189.74,8973,214,1860,
2005-03-08_12:58,6192.79,6192.79,6192.79,6192.79,9364,231,1705,
2005-03-08_12:59,6192.82,6192.82,6192.82,6192.82,10850,268,1821,
2005-03-08_13:00,6189.94,6189.94,6189.94,6189.94,8978,225,1946,
2005-03-08_13:01,6190.24,6190.24,6190.24,6190.24,10512,231,1891,
2005-03-08_13:02,6191.05,6191.05,6191.05,6191.05,11567,266,2140,
2005-03-08_13:03,6189.11,6189.11,6189.11,6189.11,10862,222,1963,
2005-03-08_13:04,6188.79,6188.79,6188.79,6188.79,12173,255,2325,
2005-03-08_13:05,6186.08,6186.08,6186.08,6186.08,15921,348,2886,
2005-03-08_13:06,6182.78,6182.78,6182.78,6182.78,17077,368,2851,
2005-03-08_13:07,6176.54,6176.54,6176.54,6176.54,23926,526,3637,
2005-03-08_13:08,6172.11,6172.11,6172.11,6172.11,25005,634,4425,
2005-03-08_13:09,6166.95,6166.95,6166.95,6166.95,29605,690,5265,
2005-03-08_13:10,6164.76,6164.76,6164.76,6164.76,31797,752,5505,
2005-03-08_13:11,6162.88,6162.88,6162.88,6162.88,26604,625,4963,
2005-03-08_13:12,6158.95,6158.95,6158.95,6158.95,26476,562,4624,
2005-03-08_13:13,6159.87,6159.87,6159.87,6159.87,22968,531,4554,
2005-03-08_13:14,6159.17,6159.17,6159.17,6159.17,23328,552,4491,
2005-03-08_13:15,6158.32,6158.32,6158.32,6158.32,22296,485,4084,
2005-03-08_13:16,6158.40,6158.40,6158.40,6158.40,20957,455,3684,
2005-03-08_13:17,6156.98,6156.98,6156.98,6156.98,20267,454,4000,
2005-03-08_13:18,6159.89,6159.89,6159.89,6159.89,18800,400,3527,
2005-03-08_13:19,6159.71,6159.71,6159.71,6159.71,19606,402,3717,
2005-03-08_13:20,6162.28,6162.28,6162.28,6162.28,16048,341,3245,
2005-03-08_13:21,6165.00,6165.00,6165.00,6165.00,18218,423,3304,
2005-03-08_13:22,6163.81,6163.81,6163.81,6163.81,21109,487,3646,
2005-03-08_13:23,6167.52,6167.52,6167.52,6167.52,18314,422,3478,
2005-03-08_13:24,6161.87,6161.87,6161.87,6161.87,22506,549,4256,
2005-03-08_13:25,6161.04,6161.04,6161.04,6161.04,23054,536,4310,
2005-03-08_13:26,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-03-08_13:27,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-03-08_13:28,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-03-08_13:29,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-03-08_13:30,6173.34,6173.34,6173.34,6173.34,164769,3916,25753,
2005-03-09_09:01,6163.56,6163.56,6163.56,6163.56,123151,1928,16529,
2005-03-09_09:02,6168.32,6168.32,6168.32,6168.32,28167,508,4615,
2005-03-09_09:03,6170.30,6170.30,6170.30,6170.30,29684,559,5063,
2005-03-09_09:04,6174.45,6174.45,6174.45,6174.45,27689,596,4989,
2005-03-09_09:05,6177.57,6177.57,6177.57,6177.57,28456,664,5171,
2005-03-09_09:06,6180.87,6180.87,6180.87,6180.87,25871,571,4697,
2005-03-09_09:07,6184.32,6184.32,6184.32,6184.32,25339,555,4452,
2005-03-09_09:08,6187.86,6187.86,6187.86,6187.86,28345,573,4487,
2005-03-09_09:09,6190.44,6190.44,6190.44,6190.44,22964,536,4293,
2005-03-09_09:10,6192.36,6192.36,6192.36,6192.36,22574,551,4267,
2005-03-09_09:11,6195.98,6195.98,6195.98,6195.98,22701,522,4155,
2005-03-09_09:12,6195.21,6195.21,6195.21,6195.21,23200,555,4001,
2005-03-09_09:13,6195.62,6195.62,6195.62,6195.62,19579,401,3681,
2005-03-09_09:14,6196.41,6196.41,6196.41,6196.41,21645,486,3760,
2005-03-09_09:15,6195.54,6195.54,6195.54,6195.54,18679,363,3373,
2005-03-09_09:16,6190.66,6190.66,6190.66,6190.66,20711,488,3915,
2005-03-09_09:17,6188.69,6188.69,6188.69,6188.69,19647,443,3820,
2005-03-09_09:18,6187.88,6187.88,6187.88,6187.88,17645,416,3338,
2005-03-09_09:19,6184.39,6184.39,6184.39,6184.39,18383,439,3555,
2005-03-09_09:20,6183.28,6183.28,6183.28,6183.28,18761,438,3356,
2005-03-09_09:21,6181.16,6181.16,6181.16,6181.16,19036,443,3562,
2005-03-09_09:22,6179.59,6179.59,6179.59,6179.59,16744,422,3267,
2005-03-09_09:23,6177.74,6177.74,6177.74,6177.74,19295,498,3478,
2005-03-09_09:24,6178.22,6178.22,6178.22,6178.22,17652,385,3103,
2005-03-09_09:25,6177.53,6177.53,6177.53,6177.53,16257,412,2892,
2005-03-09_09:26,6175.69,6175.69,6175.69,6175.69,14735,331,2784,
2005-03-09_09:27,6176.67,6176.67,6176.67,6176.67,13729,305,2587,
2005-03-09_09:28,6176.77,6176.77,6176.77,6176.77,15777,401,2730,
2005-03-09_09:29,6176.82,6176.82,6176.82,6176.82,13286,309,2321,
2005-03-09_09:30,6176.51,6176.51,6176.51,6176.51,14472,366,2593,
2005-03-09_09:31,6178.19,6178.19,6178.19,6178.19,11925,284,2248,
2005-03-09_09:32,6177.78,6177.78,6177.78,6177.78,15638,313,2462,
2005-03-09_09:33,6178.77,6178.77,6178.77,6178.77,12256,270,2315,
2005-03-09_09:34,6180.08,6180.08,6180.08,6180.08,12786,302,2366,
2005-03-09_09:35,6180.87,6180.87,6180.87,6180.87,12673,277,2373,
2005-03-09_09:36,6182.37,6182.37,6182.37,6182.37,13800,297,2478,
2005-03-09_09:37,6183.91,6183.91,6183.91,6183.91,15272,356,2682,
2005-03-09_09:38,6185.22,6185.22,6185.22,6185.22,13353,311,2711,
2005-03-09_09:39,6188.75,6188.75,6188.75,6188.75,15666,433,3010,
2005-03-09_09:40,6190.99,6190.99,6190.99,6190.99,21025,556,3329,
2005-03-09_09:41,6193.23,6193.23,6193.23,6193.23,18241,466,3432,
2005-03-09_09:42,6194.50,6194.50,6194.50,6194.50,17966,496,3230,
2005-03-09_09:43,6196.76,6196.76,6196.76,6196.76,17578,430,3368,
2005-03-09_09:44,6195.45,6195.45,6195.45,6195.45,17873,428,3055,
2005-03-09_09:45,6196.30,6196.30,6196.30,6196.30,16876,357,2902,
2005-03-09_09:46,6197.97,6197.97,6197.97,6197.97,19157,427,2946,
2005-03-09_09:47,6198.82,6198.82,6198.82,6198.82,17028,361,2935,
2005-03-09_09:48,6197.48,6197.48,6197.48,6197.48,14657,305,2564,
2005-03-09_09:49,6198.57,6198.57,6198.57,6198.57,16459,332,2630,
2005-03-09_09:50,6197.85,6197.85,6197.85,6197.85,14796,344,2496,
2005-03-09_09:51,6197.06,6197.06,6197.06,6197.06,14763,343,2797,
2005-03-09_09:52,6196.82,6196.82,6196.82,6196.82,12411,249,2294,
2005-03-09_09:53,6198.05,6198.05,6198.05,6198.05,13390,311,2401,
2005-03-09_09:54,6195.81,6195.81,6195.81,6195.81,12063,304,2074,
2005-03-09_09:55,6197.87,6197.87,6197.87,6197.87,10684,247,1897,
2005-03-09_09:56,6195.66,6195.66,6195.66,6195.66,12058,276,2138,
2005-03-09_09:57,6196.87,6196.87,6196.87,6196.87,11069,233,1820,
2005-03-09_09:58,6197.36,6197.36,6197.36,6197.36,11864,257,1945,
2005-03-09_09:59,6197.21,6197.21,6197.21,6197.21,9633,244,1846,
2005-03-09_10:00,6196.62,6196.62,6196.62,6196.62,9933,239,1849,
2005-03-09_10:01,6196.66,6196.66,6196.66,6196.66,10661,257,1816,
2005-03-09_10:02,6194.42,6194.42,6194.42,6194.42,9550,243,1763,
2005-03-09_10:03,6194.61,6194.61,6194.61,6194.61,10244,246,1859,
2005-03-09_10:04,6192.34,6192.34,6192.34,6192.34,10698,229,1847,
2005-03-09_10:05,6188.18,6188.18,6188.18,6188.18,10811,255,2044,
2005-03-09_10:06,6188.99,6188.99,6188.99,6188.99,12325,304,2086,
2005-03-09_10:07,6185.81,6185.81,6185.81,6185.81,13137,311,2028,
2005-03-09_10:08,6184.12,6184.12,6184.12,6184.12,11907,278,1959,
2005-03-09_10:09,6185.30,6185.30,6185.30,6185.30,11407,299,1909,
2005-03-09_10:10,6184.71,6184.71,6184.71,6184.71,9911,277,1911,
2005-03-09_10:11,6185.28,6185.28,6185.28,6185.28,12035,256,1796,
2005-03-09_10:12,6185.34,6185.34,6185.34,6185.34,11865,260,1870,
2005-03-09_10:13,6185.55,6185.55,6185.55,6185.55,11617,233,1724,
2005-03-09_10:14,6186.26,6186.26,6186.26,6186.26,8906,251,1733,
2005-03-09_10:15,6186.64,6186.64,6186.64,6186.64,10116,219,1630,
2005-03-09_10:16,6185.00,6185.00,6185.00,6185.00,8928,202,1575,
2005-03-09_10:17,6186.30,6186.30,6186.30,6186.30,9118,201,1434,
2005-03-09_10:18,6185.24,6185.24,6185.24,6185.24,8354,191,1422,
2005-03-09_10:19,6185.68,6185.68,6185.68,6185.68,7690,154,1384,
2005-03-09_10:20,6185.69,6185.69,6185.69,6185.69,7312,152,1273,
2005-03-09_10:21,6186.41,6186.41,6186.41,6186.41,9000,209,1421,
2005-03-09_10:22,6186.50,6186.50,6186.50,6186.50,8406,158,1294,
2005-03-09_10:23,6187.94,6187.94,6187.94,6187.94,9384,185,1555,
2005-03-09_10:24,6186.94,6186.94,6186.94,6186.94,10650,210,1710,
2005-03-09_10:25,6188.04,6188.04,6188.04,6188.04,8364,150,1459,
2005-03-09_10:26,6188.55,6188.55,6188.55,6188.55,10350,193,1502,
2005-03-09_10:27,6187.52,6187.52,6187.52,6187.52,9200,150,1411,
2005-03-09_10:28,6188.60,6188.60,6188.60,6188.60,10301,224,1512,
2005-03-09_10:29,6188.85,6188.85,6188.85,6188.85,10867,194,1608,
2005-03-09_10:30,6190.90,6190.90,6190.90,6190.90,8598,168,1533,
2005-03-09_10:31,6190.45,6190.45,6190.45,6190.45,8442,150,1474,
2005-03-09_10:32,6192.44,6192.44,6192.44,6192.44,9772,211,1560,
2005-03-09_10:33,6192.62,6192.62,6192.62,6192.62,9571,213,1493,
2005-03-09_10:34,6193.19,6193.19,6193.19,6193.19,11464,240,1879,
2005-03-09_10:35,6194.79,6194.79,6194.79,6194.79,12886,245,2128,
2005-03-09_10:36,6196.10,6196.10,6196.10,6196.10,12052,256,2052,
2005-03-09_10:37,6197.38,6197.38,6197.38,6197.38,12657,294,2310,
2005-03-09_10:38,6199.61,6199.61,6199.61,6199.61,13859,267,2290,
2005-03-09_10:39,6198.50,6198.50,6198.50,6198.50,11125,256,2013,
2005-03-09_10:40,6198.62,6198.62,6198.62,6198.62,12350,264,2103,
2005-03-09_10:41,6199.17,6199.17,6199.17,6199.17,12494,279,2047,
2005-03-09_10:42,6200.27,6200.27,6200.27,6200.27,12307,242,2022,
2005-03-09_10:43,6199.14,6199.14,6199.14,6199.14,11644,230,1915,
2005-03-09_10:44,6202.14,6202.14,6202.14,6202.14,10818,227,1641,
2005-03-09_10:45,6202.60,6202.60,6202.60,6202.60,12145,251,1994,
2005-03-09_10:46,6203.19,6203.19,6203.19,6203.19,10618,243,1940,
2005-03-09_10:47,6202.33,6202.33,6202.33,6202.33,7659,184,1594,
2005-03-09_10:48,6203.69,6203.69,6203.69,6203.69,11019,237,1950,
2005-03-09_10:49,6203.82,6203.82,6203.82,6203.82,11242,257,1946,
2005-03-09_10:50,6204.12,6204.12,6204.12,6204.12,10518,236,1859,
2005-03-09_10:51,6204.64,6204.64,6204.64,6204.64,10207,233,2051,
2005-03-09_10:52,6205.31,6205.31,6205.31,6205.31,10506,228,2024,
2005-03-09_10:53,6205.59,6205.59,6205.59,6205.59,11694,264,1931,
2005-03-09_10:54,6205.68,6205.68,6205.68,6205.68,9427,210,1760,
2005-03-09_10:55,6206.57,6206.57,6206.57,6206.57,9717,223,1728,
2005-03-09_10:56,6205.25,6205.25,6205.25,6205.25,10311,230,1832,
2005-03-09_10:57,6205.84,6205.84,6205.84,6205.84,9247,194,1696,
2005-03-09_10:58,6204.15,6204.15,6204.15,6204.15,9131,221,1745,
2005-03-09_10:59,6203.47,6203.47,6203.47,6203.47,10603,214,1760,
2005-03-09_11:00,6203.81,6203.81,6203.81,6203.81,8516,192,1639,
2005-03-09_11:01,6203.09,6203.09,6203.09,6203.09,7714,183,1486,
2005-03-09_11:02,6204.89,6204.89,6204.89,6204.89,6718,167,1386,
2005-03-09_11:03,6200.72,6200.72,6200.72,6200.72,10070,221,1921,
2005-03-09_11:04,6200.06,6200.06,6200.06,6200.06,9412,231,1719,
2005-03-09_11:05,6200.59,6200.59,6200.59,6200.59,8787,206,1581,
2005-03-09_11:06,6194.93,6194.93,6194.93,6194.93,10793,276,1877,
2005-03-09_11:07,6193.70,6193.70,6193.70,6193.70,10232,264,1888,
2005-03-09_11:08,6192.84,6192.84,6192.84,6192.84,9276,251,1765,
2005-03-09_11:09,6194.56,6194.56,6194.56,6194.56,6835,172,1317,
2005-03-09_11:10,6193.78,6193.78,6193.78,6193.78,7467,166,1317,
2005-03-09_11:11,6193.21,6193.21,6193.21,6193.21,7458,160,1313,
2005-03-09_11:12,6194.02,6194.02,6194.02,6194.02,7694,150,1253,
2005-03-09_11:13,6192.86,6192.86,6192.86,6192.86,6991,146,1142,
2005-03-09_11:14,6194.15,6194.15,6194.15,6194.15,6451,119,1171,
2005-03-09_11:15,6194.26,6194.26,6194.26,6194.26,8810,157,1254,
2005-03-09_11:16,6194.76,6194.76,6194.76,6194.76,6778,147,1319,
2005-03-09_11:17,6192.07,6192.07,6192.07,6192.07,6937,153,1205,
2005-03-09_11:18,6194.14,6194.14,6194.14,6194.14,6970,160,1209,
2005-03-09_11:19,6194.56,6194.56,6194.56,6194.56,7387,153,1154,
2005-03-09_11:20,6193.86,6193.86,6193.86,6193.86,7526,147,1211,
2005-03-09_11:21,6194.78,6194.78,6194.78,6194.78,6975,159,1204,
2005-03-09_11:22,6194.68,6194.68,6194.68,6194.68,6873,139,1180,
2005-03-09_11:23,6193.71,6193.71,6193.71,6193.71,6799,157,1329,
2005-03-09_11:24,6195.23,6195.23,6195.23,6195.23,10403,242,1482,
2005-03-09_11:25,6195.57,6195.57,6195.57,6195.57,6754,155,1223,
2005-03-09_11:26,6196.99,6196.99,6196.99,6196.99,5884,135,1139,
2005-03-09_11:27,6196.41,6196.41,6196.41,6196.41,6916,152,1288,
2005-03-09_11:28,6196.89,6196.89,6196.89,6196.89,6788,168,1201,
2005-03-09_11:29,6195.19,6195.19,6195.19,6195.19,7470,214,1309,
2005-03-09_11:30,6196.35,6196.35,6196.35,6196.35,7723,175,1531,
2005-03-09_11:31,6197.32,6197.32,6197.32,6197.32,7219,206,1554,
2005-03-09_11:32,6197.70,6197.70,6197.70,6197.70,10465,277,1553,
2005-03-09_11:33,6197.39,6197.39,6197.39,6197.39,9927,265,1457,
2005-03-09_11:34,6199.82,6199.82,6199.82,6199.82,7969,204,1509,
2005-03-09_11:35,6199.75,6199.75,6199.75,6199.75,8736,200,1468,
2005-03-09_11:36,6198.65,6198.65,6198.65,6198.65,6881,155,1238,
2005-03-09_11:37,6201.09,6201.09,6201.09,6201.09,6845,141,1359,
2005-03-09_11:38,6200.78,6200.78,6200.78,6200.78,7401,193,1466,
2005-03-09_11:39,6200.77,6200.77,6200.77,6200.77,8522,200,1416,
2005-03-09_11:40,6201.93,6201.93,6201.93,6201.93,8013,207,1291,
2005-03-09_11:41,6200.33,6200.33,6200.33,6200.33,7498,182,1323,
2005-03-09_11:42,6202.20,6202.20,6202.20,6202.20,10049,298,1493,
2005-03-09_11:43,6202.03,6202.03,6202.03,6202.03,9856,313,1356,
2005-03-09_11:44,6202.09,6202.09,6202.09,6202.09,8717,223,1467,
2005-03-09_11:45,6201.51,6201.51,6201.51,6201.51,9352,235,1544,
2005-03-09_11:46,6201.64,6201.64,6201.64,6201.64,6992,164,1406,
2005-03-09_11:47,6203.16,6203.16,6203.16,6203.16,9250,261,1436,
2005-03-09_11:48,6203.72,6203.72,6203.72,6203.72,9002,216,1541,
2005-03-09_11:49,6203.23,6203.23,6203.23,6203.23,9820,239,1559,
2005-03-09_11:50,6203.55,6203.55,6203.55,6203.55,8301,222,1443,
2005-03-09_11:51,6201.98,6201.98,6201.98,6201.98,11413,315,1758,
2005-03-09_11:52,6203.33,6203.33,6203.33,6203.33,9959,296,1616,
2005-03-09_11:53,6203.77,6203.77,6203.77,6203.77,9680,263,1579,
2005-03-09_11:54,6203.71,6203.71,6203.71,6203.71,8096,212,1558,
2005-03-09_11:55,6206.59,6206.59,6206.59,6206.59,7551,224,1320,
2005-03-09_11:56,6205.24,6205.24,6205.24,6205.24,7645,220,1495,
2005-03-09_11:57,6205.71,6205.71,6205.71,6205.71,7728,210,1534,
2005-03-09_11:58,6204.41,6204.41,6204.41,6204.41,9312,240,1614,
2005-03-09_11:59,6207.12,6207.12,6207.12,6207.12,8283,195,1448,
2005-03-09_12:00,6207.69,6207.69,6207.69,6207.69,9576,231,1721,
2005-03-09_12:01,6207.49,6207.49,6207.49,6207.49,8090,212,1567,
2005-03-09_12:02,6205.90,6205.90,6205.90,6205.90,6925,175,1533,
2005-03-09_12:03,6206.80,6206.80,6206.80,6206.80,10092,231,1602,
2005-03-09_12:04,6207.38,6207.38,6207.38,6207.38,10317,257,1900,
2005-03-09_12:05,6208.22,6208.22,6208.22,6208.22,12055,333,2063,
2005-03-09_12:06,6206.51,6206.51,6206.51,6206.51,11297,320,2124,
2005-03-09_12:07,6208.01,6208.01,6208.01,6208.01,10897,294,2314,
2005-03-09_12:08,6208.64,6208.64,6208.64,6208.64,10083,237,1869,
2005-03-09_12:09,6209.27,6209.27,6209.27,6209.27,10399,255,1908,
2005-03-09_12:10,6209.54,6209.54,6209.54,6209.54,9415,231,1798,
2005-03-09_12:11,6210.02,6210.02,6210.02,6210.02,9381,263,1630,
2005-03-09_12:12,6209.57,6209.57,6209.57,6209.57,8149,212,1585,
2005-03-09_12:13,6209.94,6209.94,6209.94,6209.94,9178,247,1910,
2005-03-09_12:14,6209.78,6209.78,6209.78,6209.78,8774,212,1701,
2005-03-09_12:15,6210.99,6210.99,6210.99,6210.99,9740,263,1765,
2005-03-09_12:16,6210.78,6210.78,6210.78,6210.78,9134,240,1714,
2005-03-09_12:17,6209.38,6209.38,6209.38,6209.38,7635,175,1469,
2005-03-09_12:18,6209.85,6209.85,6209.85,6209.85,9073,238,1606,
2005-03-09_12:19,6209.35,6209.35,6209.35,6209.35,8332,227,1604,
2005-03-09_12:20,6211.97,6211.97,6211.97,6211.97,9297,257,1800,
2005-03-09_12:21,6209.16,6209.16,6209.16,6209.16,8176,213,1504,
2005-03-09_12:22,6208.38,6208.38,6208.38,6208.38,9891,221,1768,
2005-03-09_12:23,6211.32,6211.32,6211.32,6211.32,8183,173,1548,
2005-03-09_12:24,6209.65,6209.65,6209.65,6209.65,8295,184,1771,
2005-03-09_12:25,6210.19,6210.19,6210.19,6210.19,10176,245,1925,
2005-03-09_12:26,6209.47,6209.47,6209.47,6209.47,10821,273,2129,
2005-03-09_12:27,6210.16,6210.16,6210.16,6210.16,10590,265,1928,
2005-03-09_12:28,6210.57,6210.57,6210.57,6210.57,11564,280,1950,
2005-03-09_12:29,6212.04,6212.04,6212.04,6212.04,12453,265,2025,
2005-03-09_12:30,6212.24,6212.24,6212.24,6212.24,11903,243,1942,
2005-03-09_12:31,6212.01,6212.01,6212.01,6212.01,11991,220,2075,
2005-03-09_12:32,6212.50,6212.50,6212.50,6212.50,13083,256,2198,
2005-03-09_12:33,6212.65,6212.65,6212.65,6212.65,12655,306,2456,
2005-03-09_12:34,6214.74,6214.74,6214.74,6214.74,12509,263,2422,
2005-03-09_12:35,6214.40,6214.40,6214.40,6214.40,13650,356,2511,
2005-03-09_12:36,6215.43,6215.43,6215.43,6215.43,15781,373,2482,
2005-03-09_12:37,6217.19,6217.19,6217.19,6217.19,14351,373,2661,
2005-03-09_12:38,6218.29,6218.29,6218.29,6218.29,17497,441,2979,
2005-03-09_12:39,6220.01,6220.01,6220.01,6220.01,15625,403,2903,
2005-03-09_12:40,6220.42,6220.42,6220.42,6220.42,15050,410,2638,
2005-03-09_12:41,6218.80,6218.80,6218.80,6218.80,12710,332,2485,
2005-03-09_12:42,6218.98,6218.98,6218.98,6218.98,14077,370,2698,
2005-03-09_12:43,6219.72,6219.72,6219.72,6219.72,13548,321,2523,
2005-03-09_12:44,6220.35,6220.35,6220.35,6220.35,14244,361,2723,
2005-03-09_12:45,6222.65,6222.65,6222.65,6222.65,12195,352,2443,
2005-03-09_12:46,6220.77,6220.77,6220.77,6220.77,12717,373,2614,
2005-03-09_12:47,6223.21,6223.21,6223.21,6223.21,13718,417,2840,
2005-03-09_12:48,6224.39,6224.39,6224.39,6224.39,14525,398,2579,
2005-03-09_12:49,6226.09,6226.09,6226.09,6226.09,14202,451,2902,
2005-03-09_12:50,6225.11,6225.11,6225.11,6225.11,13466,380,2829,
2005-03-09_12:51,6225.40,6225.40,6225.40,6225.40,14108,366,2742,
2005-03-09_12:52,6227.13,6227.13,6227.13,6227.13,14759,366,2790,
2005-03-09_12:53,6226.88,6226.88,6226.88,6226.88,16568,418,2695,
2005-03-09_12:54,6226.41,6226.41,6226.41,6226.41,13133,369,2680,
2005-03-09_12:55,6226.61,6226.61,6226.61,6226.61,12409,313,2404,
2005-03-09_12:56,6226.69,6226.69,6226.69,6226.69,13093,301,2443,
2005-03-09_12:57,6224.87,6224.87,6224.87,6224.87,13420,347,2447,
2005-03-09_12:58,6223.73,6223.73,6223.73,6223.73,17447,449,2725,
2005-03-09_12:59,6220.35,6220.35,6220.35,6220.35,16455,445,3110,
2005-03-09_13:00,6220.05,6220.05,6220.05,6220.05,19487,543,3333,
2005-03-09_13:01,6218.26,6218.26,6218.26,6218.26,15372,384,2737,
2005-03-09_13:02,6217.64,6217.64,6217.64,6217.64,12765,349,2466,
2005-03-09_13:03,6216.09,6216.09,6216.09,6216.09,12190,316,2479,
2005-03-09_13:04,6215.11,6215.11,6215.11,6215.11,13683,340,2537,
2005-03-09_13:05,6212.94,6212.94,6212.94,6212.94,13459,342,2534,
2005-03-09_13:06,6211.11,6211.11,6211.11,6211.11,15299,364,2863,
2005-03-09_13:07,6211.30,6211.30,6211.30,6211.30,14372,356,2670,
2005-03-09_13:08,6210.97,6210.97,6210.97,6210.97,11882,275,2413,
2005-03-09_13:09,6211.67,6211.67,6211.67,6211.67,13815,353,2475,
2005-03-09_13:10,6210.83,6210.83,6210.83,6210.83,16227,356,2494,
2005-03-09_13:11,6213.26,6213.26,6213.26,6213.26,12561,353,2314,
2005-03-09_13:12,6214.15,6214.15,6214.15,6214.15,12476,299,2286,
2005-03-09_13:13,6214.54,6214.54,6214.54,6214.54,13833,302,2299,
2005-03-09_13:14,6215.15,6215.15,6215.15,6215.15,13489,300,2288,
2005-03-09_13:15,6215.97,6215.97,6215.97,6215.97,13918,356,2419,
2005-03-09_13:16,6215.95,6215.95,6215.95,6215.95,12338,305,2424,
2005-03-09_13:17,6216.86,6216.86,6216.86,6216.86,14694,365,2573,
2005-03-09_13:18,6216.66,6216.66,6216.66,6216.66,14149,325,2713,
2005-03-09_13:19,6217.97,6217.97,6217.97,6217.97,17088,385,2977,
2005-03-09_13:20,6219.23,6219.23,6219.23,6219.23,17122,399,3052,
2005-03-09_13:21,6218.16,6218.16,6218.16,6218.16,19842,456,3100,
2005-03-09_13:22,6218.63,6218.63,6218.63,6218.63,19496,466,3092,
2005-03-09_13:23,6219.47,6219.47,6219.47,6219.47,19164,461,3428,
2005-03-09_13:24,6219.32,6219.32,6219.32,6219.32,22227,567,3972,
2005-03-09_13:25,6217.98,6217.98,6217.98,6217.98,22358,594,4107,
2005-03-09_13:26,6217.98,6217.98,6217.98,6217.98,0,0,0,
2005-03-09_13:27,6217.98,6217.98,6217.98,6217.98,0,0,0,
2005-03-09_13:28,6217.98,6217.98,6217.98,6217.98,0,0,0,
2005-03-09_13:29,6217.98,6217.98,6217.98,6217.98,0,0,0,
2005-03-09_13:30,6213.28,6213.28,6213.28,6213.28,190229,4946,28207,
2005-03-10_09:01,6207.86,6207.86,6207.86,6207.86,218956,2613,18818,
2005-03-10_09:02,6204.72,6204.72,6204.72,6204.72,31122,625,4671,
2005-03-10_09:03,6206.79,6206.79,6206.79,6206.79,33943,657,5575,
2005-03-10_09:04,6209.02,6209.02,6209.02,6209.02,35521,795,5884,
2005-03-10_09:05,6213.42,6213.42,6213.42,6213.42,35301,857,5633,
2005-03-10_09:06,6215.47,6215.47,6215.47,6215.47,31476,711,5385,
2005-03-10_09:07,6214.92,6214.92,6214.92,6214.92,29778,691,5160,
2005-03-10_09:08,6211.90,6211.90,6211.90,6211.90,28760,692,5240,
2005-03-10_09:09,6209.20,6209.20,6209.20,6209.20,28573,717,5463,
2005-03-10_09:10,6206.07,6206.07,6206.07,6206.07,27157,677,5121,
2005-03-10_09:11,6200.76,6200.76,6200.76,6200.76,27215,683,5126,
2005-03-10_09:12,6196.86,6196.86,6196.86,6196.86,27275,671,5151,
2005-03-10_09:13,6196.06,6196.06,6196.06,6196.06,28188,633,5057,
2005-03-10_09:14,6193.03,6193.03,6193.03,6193.03,28515,684,5107,
2005-03-10_09:15,6193.32,6193.32,6193.32,6193.32,23508,549,4528,
2005-03-10_09:16,6192.37,6192.37,6192.37,6192.37,25653,597,4582,
2005-03-10_09:17,6191.99,6191.99,6191.99,6191.99,22066,497,4142,
2005-03-10_09:18,6190.70,6190.70,6190.70,6190.70,24642,563,4360,
2005-03-10_09:19,6190.95,6190.95,6190.95,6190.95,28013,640,4397,
2005-03-10_09:20,6192.68,6192.68,6192.68,6192.68,20266,500,3891,
2005-03-10_09:21,6192.16,6192.16,6192.16,6192.16,17920,410,3527,
2005-03-10_09:22,6192.95,6192.95,6192.95,6192.95,18135,430,3537,
2005-03-10_09:23,6194.59,6194.59,6194.59,6194.59,17067,407,3250,
2005-03-10_09:24,6195.09,6195.09,6195.09,6195.09,19474,481,3476,
2005-03-10_09:25,6197.76,6197.76,6197.76,6197.76,19495,491,3727,
2005-03-10_09:26,6199.91,6199.91,6199.91,6199.91,20360,560,3731,
2005-03-10_09:27,6200.52,6200.52,6200.52,6200.52,21783,615,3889,
2005-03-10_09:28,6204.98,6204.98,6204.98,6204.98,22885,596,3998,
2005-03-10_09:29,6206.70,6206.70,6206.70,6206.70,19626,492,3733,
2005-03-10_09:30,6208.56,6208.56,6208.56,6208.56,21182,480,3632,
2005-03-10_09:31,6209.77,6209.77,6209.77,6209.77,20436,513,3709,
2005-03-10_09:32,6210.90,6210.90,6210.90,6210.90,23065,520,4095,
2005-03-10_09:33,6210.21,6210.21,6210.21,6210.21,23170,554,4127,
2005-03-10_09:34,6210.86,6210.86,6210.86,6210.86,23337,565,4170,
2005-03-10_09:35,6210.63,6210.63,6210.63,6210.63,22783,485,4059,
2005-03-10_09:36,6211.70,6211.70,6211.70,6211.70,23698,544,3955,
2005-03-10_09:37,6212.05,6212.05,6212.05,6212.05,20331,425,3777,
2005-03-10_09:38,6212.37,6212.37,6212.37,6212.37,16883,365,3300,
2005-03-10_09:39,6213.17,6213.17,6213.17,6213.17,19130,388,3225,
2005-03-10_09:40,6213.61,6213.61,6213.61,6213.61,20487,401,3377,
2005-03-10_09:41,6212.59,6212.59,6212.59,6212.59,20053,420,3216,
2005-03-10_09:42,6211.32,6211.32,6211.32,6211.32,16358,347,2917,
2005-03-10_09:43,6212.49,6212.49,6212.49,6212.49,17962,407,3163,
2005-03-10_09:44,6212.67,6212.67,6212.67,6212.67,15382,327,2778,
2005-03-10_09:45,6210.49,6210.49,6210.49,6210.49,16609,402,3051,
2005-03-10_09:46,6208.58,6208.58,6208.58,6208.58,15294,349,2669,
2005-03-10_09:47,6208.79,6208.79,6208.79,6208.79,15194,347,2839,
2005-03-10_09:48,6208.56,6208.56,6208.56,6208.56,15890,377,2809,
2005-03-10_09:49,6207.92,6207.92,6207.92,6207.92,14987,313,2624,
2005-03-10_09:50,6206.98,6206.98,6206.98,6206.98,17738,447,2941,
2005-03-10_09:51,6206.20,6206.20,6206.20,6206.20,19092,410,3308,
2005-03-10_09:52,6205.38,6205.38,6205.38,6205.38,17769,359,3197,
2005-03-10_09:53,6204.58,6204.58,6204.58,6204.58,16142,364,2872,
2005-03-10_09:54,6201.96,6201.96,6201.96,6201.96,14623,354,2789,
2005-03-10_09:55,6200.35,6200.35,6200.35,6200.35,17297,419,3192,
2005-03-10_09:56,6200.83,6200.83,6200.83,6200.83,15391,396,3039,
2005-03-10_09:57,6199.35,6199.35,6199.35,6199.35,18250,515,3056,
2005-03-10_09:58,6197.16,6197.16,6197.16,6197.16,16677,380,2940,
2005-03-10_09:59,6195.96,6195.96,6195.96,6195.96,16552,399,3052,
2005-03-10_10:00,6195.87,6195.87,6195.87,6195.87,15347,346,2728,
2005-03-10_10:01,6194.91,6194.91,6194.91,6194.91,17477,414,2898,
2005-03-10_10:02,6194.84,6194.84,6194.84,6194.84,19611,477,3156,
2005-03-10_10:03,6192.54,6192.54,6192.54,6192.54,16344,430,2952,
2005-03-10_10:04,6192.58,6192.58,6192.58,6192.58,17361,408,2935,
2005-03-10_10:05,6192.13,6192.13,6192.13,6192.13,19264,438,3306,
2005-03-10_10:06,6192.66,6192.66,6192.66,6192.66,17240,386,3036,
2005-03-10_10:07,6191.89,6191.89,6191.89,6191.89,17291,426,2916,
2005-03-10_10:08,6191.23,6191.23,6191.23,6191.23,14289,335,2776,
2005-03-10_10:09,6192.63,6192.63,6192.63,6192.63,13082,294,2352,
2005-03-10_10:10,6194.06,6194.06,6194.06,6194.06,11617,270,2237,
2005-03-10_10:11,6192.19,6192.19,6192.19,6192.19,14155,311,2429,
2005-03-10_10:12,6194.19,6194.19,6194.19,6194.19,13752,323,2245,
2005-03-10_10:13,6196.03,6196.03,6196.03,6196.03,11878,284,2207,
2005-03-10_10:14,6195.38,6195.38,6195.38,6195.38,11497,267,2091,
2005-03-10_10:15,6198.91,6198.91,6198.91,6198.91,10549,244,2054,
2005-03-10_10:16,6196.36,6196.36,6196.36,6196.36,11486,249,2147,
2005-03-10_10:17,6196.73,6196.73,6196.73,6196.73,11380,247,2148,
2005-03-10_10:18,6198.61,6198.61,6198.61,6198.61,11919,274,2162,
2005-03-10_10:19,6197.87,6197.87,6197.87,6197.87,10740,240,1988,
2005-03-10_10:20,6199.06,6199.06,6199.06,6199.06,11156,238,2034,
2005-03-10_10:21,6196.61,6196.61,6196.61,6196.61,11173,236,1978,
2005-03-10_10:22,6198.22,6198.22,6198.22,6198.22,12156,237,1887,
2005-03-10_10:23,6197.21,6197.21,6197.21,6197.21,11127,239,1858,
2005-03-10_10:24,6194.79,6194.79,6194.79,6194.79,9548,232,1724,
2005-03-10_10:25,6195.37,6195.37,6195.37,6195.37,11082,258,1698,
2005-03-10_10:26,6196.71,6196.71,6196.71,6196.71,11458,246,1905,
2005-03-10_10:27,6196.59,6196.59,6196.59,6196.59,11129,236,1861,
2005-03-10_10:28,6196.51,6196.51,6196.51,6196.51,10590,217,1834,
2005-03-10_10:29,6195.34,6195.34,6195.34,6195.34,12371,279,2051,
2005-03-10_10:30,6197.31,6197.31,6197.31,6197.31,10592,226,1819,
2005-03-10_10:31,6194.90,6194.90,6194.90,6194.90,10045,215,1771,
2005-03-10_10:32,6194.50,6194.50,6194.50,6194.50,12189,274,2145,
2005-03-10_10:33,6191.30,6191.30,6191.30,6191.30,11801,295,2006,
2005-03-10_10:34,6190.94,6190.94,6190.94,6190.94,12154,327,2023,
2005-03-10_10:35,6187.52,6187.52,6187.52,6187.52,12498,341,2084,
2005-03-10_10:36,6184.31,6184.31,6184.31,6184.31,14008,340,2346,
2005-03-10_10:37,6181.47,6181.47,6181.47,6181.47,15572,400,2973,
2005-03-10_10:38,6176.47,6176.47,6176.47,6176.47,19215,498,3429,
2005-03-10_10:39,6175.05,6175.05,6175.05,6175.05,20299,455,3354,
2005-03-10_10:40,6175.14,6175.14,6175.14,6175.14,22717,510,3910,
2005-03-10_10:41,6173.03,6173.03,6173.03,6173.03,21532,473,3826,
2005-03-10_10:42,6172.83,6172.83,6172.83,6172.83,17951,409,3251,
2005-03-10_10:43,6172.02,6172.02,6172.02,6172.02,17982,425,3254,
2005-03-10_10:44,6170.31,6170.31,6170.31,6170.31,15562,350,2950,
2005-03-10_10:45,6169.98,6169.98,6169.98,6169.98,18877,379,2727,
2005-03-10_10:46,6169.53,6169.53,6169.53,6169.53,15824,294,2472,
2005-03-10_10:47,6171.10,6171.10,6171.10,6171.10,13404,282,2463,
2005-03-10_10:48,6168.76,6168.76,6168.76,6168.76,15630,321,2597,
2005-03-10_10:49,6169.13,6169.13,6169.13,6169.13,13019,279,2292,
2005-03-10_10:50,6171.14,6171.14,6171.14,6171.14,12732,276,2207,
2005-03-10_10:51,6171.98,6171.98,6171.98,6171.98,12515,280,2028,
2005-03-10_10:52,6174.14,6174.14,6174.14,6174.14,9629,196,1836,
2005-03-10_10:53,6174.94,6174.94,6174.94,6174.94,10978,241,1960,
2005-03-10_10:54,6175.81,6175.81,6175.81,6175.81,10466,217,1795,
2005-03-10_10:55,6174.79,6174.79,6174.79,6174.79,10629,233,1984,
2005-03-10_10:56,6176.09,6176.09,6176.09,6176.09,10864,247,1799,
2005-03-10_10:57,6175.84,6175.84,6175.84,6175.84,7502,162,1547,
2005-03-10_10:58,6173.65,6173.65,6173.65,6173.65,9291,281,1683,
2005-03-10_10:59,6175.51,6175.51,6175.51,6175.51,9569,206,1505,
2005-03-10_11:00,6176.23,6176.23,6176.23,6176.23,9009,184,1481,
2005-03-10_11:01,6172.30,6172.30,6172.30,6172.30,9705,220,1832,
2005-03-10_11:02,6173.88,6173.88,6173.88,6173.88,8690,165,1536,
2005-03-10_11:03,6171.87,6171.87,6171.87,6171.87,8053,174,1323,
2005-03-10_11:04,6173.55,6173.55,6173.55,6173.55,7815,173,1498,
2005-03-10_11:05,6172.93,6172.93,6172.93,6172.93,9092,173,1728,
2005-03-10_11:06,6172.19,6172.19,6172.19,6172.19,7576,190,1537,
2005-03-10_11:07,6172.23,6172.23,6172.23,6172.23,9108,193,1620,
2005-03-10_11:08,6171.91,6171.91,6171.91,6171.91,7967,181,1476,
2005-03-10_11:09,6173.54,6173.54,6173.54,6173.54,8328,207,1507,
2005-03-10_11:10,6172.86,6172.86,6172.86,6172.86,7817,167,1452,
2005-03-10_11:11,6174.34,6174.34,6174.34,6174.34,7895,190,1478,
2005-03-10_11:12,6173.60,6173.60,6173.60,6173.60,9176,197,1509,
2005-03-10_11:13,6174.17,6174.17,6174.17,6174.17,6318,140,1293,
2005-03-10_11:14,6175.09,6175.09,6175.09,6175.09,7418,150,1407,
2005-03-10_11:15,6173.89,6173.89,6173.89,6173.89,9163,201,1495,
2005-03-10_11:16,6175.23,6175.23,6175.23,6175.23,6979,157,1395,
2005-03-10_11:17,6175.15,6175.15,6175.15,6175.15,9958,208,1642,
2005-03-10_11:18,6174.10,6174.10,6174.10,6174.10,8766,194,1569,
2005-03-10_11:19,6174.13,6174.13,6174.13,6174.13,6756,135,1321,
2005-03-10_11:20,6174.92,6174.92,6174.92,6174.92,7838,152,1214,
2005-03-10_11:21,6174.53,6174.53,6174.53,6174.53,8518,163,1255,
2005-03-10_11:22,6174.48,6174.48,6174.48,6174.48,5666,110,1079,
2005-03-10_11:23,6176.08,6176.08,6176.08,6176.08,7028,126,1156,
2005-03-10_11:24,6177.68,6177.68,6177.68,6177.68,6227,118,1084,
2005-03-10_11:25,6176.55,6176.55,6176.55,6176.55,8646,160,1308,
2005-03-10_11:26,6177.49,6177.49,6177.49,6177.49,8215,154,1302,
2005-03-10_11:27,6178.40,6178.40,6178.40,6178.40,7903,160,1318,
2005-03-10_11:28,6180.17,6180.17,6180.17,6180.17,7931,160,1391,
2005-03-10_11:29,6180.87,6180.87,6180.87,6180.87,7126,160,1414,
2005-03-10_11:30,6180.64,6180.64,6180.64,6180.64,8169,198,1507,
2005-03-10_11:31,6182.43,6182.43,6182.43,6182.43,7448,160,1469,
2005-03-10_11:32,6184.37,6184.37,6184.37,6184.37,10354,209,1728,
2005-03-10_11:33,6186.85,6186.85,6186.85,6186.85,8874,230,1609,
2005-03-10_11:34,6186.00,6186.00,6186.00,6186.00,10760,247,1829,
2005-03-10_11:35,6187.02,6187.02,6187.02,6187.02,10139,210,1743,
2005-03-10_11:36,6185.89,6185.89,6185.89,6185.89,9083,217,1740,
2005-03-10_11:37,6186.06,6186.06,6186.06,6186.06,8976,201,1608,
2005-03-10_11:38,6186.29,6186.29,6186.29,6186.29,8301,179,1535,
2005-03-10_11:39,6188.72,6188.72,6188.72,6188.72,8519,196,1567,
2005-03-10_11:40,6187.89,6187.89,6187.89,6187.89,10368,218,1691,
2005-03-10_11:41,6188.59,6188.59,6188.59,6188.59,8812,179,1534,
2005-03-10_11:42,6188.83,6188.83,6188.83,6188.83,9781,183,1604,
2005-03-10_11:43,6189.50,6189.50,6189.50,6189.50,8009,184,1466,
2005-03-10_11:44,6189.12,6189.12,6189.12,6189.12,8942,178,1519,
2005-03-10_11:45,6189.37,6189.37,6189.37,6189.37,9050,157,1490,
2005-03-10_11:46,6187.26,6187.26,6187.26,6187.26,8112,160,1551,
2005-03-10_11:47,6188.80,6188.80,6188.80,6188.80,8363,186,1661,
2005-03-10_11:48,6188.44,6188.44,6188.44,6188.44,8103,150,1443,
2005-03-10_11:49,6189.35,6189.35,6189.35,6189.35,9518,207,1343,
2005-03-10_11:50,6188.03,6188.03,6188.03,6188.03,8263,168,1444,
2005-03-10_11:51,6186.93,6186.93,6186.93,6186.93,7117,170,1321,
2005-03-10_11:52,6186.23,6186.23,6186.23,6186.23,7024,144,1420,
2005-03-10_11:53,6188.83,6188.83,6188.83,6188.83,8560,200,1328,
2005-03-10_11:54,6189.15,6189.15,6189.15,6189.15,8347,191,1531,
2005-03-10_11:55,6188.32,6188.32,6188.32,6188.32,9190,186,1348,
2005-03-10_11:56,6189.78,6189.78,6189.78,6189.78,8803,205,1371,
2005-03-10_11:57,6189.42,6189.42,6189.42,6189.42,7554,147,1257,
2005-03-10_11:58,6187.30,6187.30,6187.30,6187.30,9408,168,1413,
2005-03-10_11:59,6188.77,6188.77,6188.77,6188.77,8033,159,1330,
2005-03-10_12:00,6188.53,6188.53,6188.53,6188.53,7998,148,1302,
2005-03-10_12:01,6191.08,6191.08,6191.08,6191.08,8350,189,1488,
2005-03-10_12:02,6187.74,6187.74,6187.74,6187.74,7039,144,1284,
2005-03-10_12:03,6188.10,6188.10,6188.10,6188.10,8208,166,1438,
2005-03-10_12:04,6188.31,6188.31,6188.31,6188.31,7865,168,1417,
2005-03-10_12:05,6188.52,6188.52,6188.52,6188.52,8254,188,1382,
2005-03-10_12:06,6189.09,6189.09,6189.09,6189.09,7112,186,1241,
2005-03-10_12:07,6189.43,6189.43,6189.43,6189.43,6300,159,1108,
2005-03-10_12:08,6189.35,6189.35,6189.35,6189.35,6774,153,1158,
2005-03-10_12:09,6189.98,6189.98,6189.98,6189.98,7721,148,1220,
2005-03-10_12:10,6188.03,6188.03,6188.03,6188.03,8164,179,1178,
2005-03-10_12:11,6188.91,6188.91,6188.91,6188.91,7739,167,1279,
2005-03-10_12:12,6190.42,6190.42,6190.42,6190.42,6481,162,1231,
2005-03-10_12:13,6189.18,6189.18,6189.18,6189.18,8784,207,1481,
2005-03-10_12:14,6189.86,6189.86,6189.86,6189.86,7430,176,1365,
2005-03-10_12:15,6189.51,6189.51,6189.51,6189.51,8535,206,1454,
2005-03-10_12:16,6188.56,6188.56,6188.56,6188.56,7941,185,1415,
2005-03-10_12:17,6188.14,6188.14,6188.14,6188.14,6182,129,1172,
2005-03-10_12:18,6188.58,6188.58,6188.58,6188.58,7801,162,1496,
2005-03-10_12:19,6188.38,6188.38,6188.38,6188.38,8770,170,1413,
2005-03-10_12:20,6188.51,6188.51,6188.51,6188.51,6605,138,1304,
2005-03-10_12:21,6189.66,6189.66,6189.66,6189.66,7314,159,1314,
2005-03-10_12:22,6188.67,6188.67,6188.67,6188.67,8692,207,1501,
2005-03-10_12:23,6190.14,6190.14,6190.14,6190.14,9152,185,1566,
2005-03-10_12:24,6190.75,6190.75,6190.75,6190.75,7598,149,1664,
2005-03-10_12:25,6192.19,6192.19,6192.19,6192.19,8940,205,1765,
2005-03-10_12:26,6191.99,6191.99,6191.99,6191.99,7824,163,1551,
2005-03-10_12:27,6191.73,6191.73,6191.73,6191.73,7339,147,1487,
2005-03-10_12:28,6192.73,6192.73,6192.73,6192.73,8944,164,1568,
2005-03-10_12:29,6192.56,6192.56,6192.56,6192.56,9842,177,1713,
2005-03-10_12:30,6192.71,6192.71,6192.71,6192.71,9736,191,1701,
2005-03-10_12:31,6193.44,6193.44,6193.44,6193.44,9199,182,1790,
2005-03-10_12:32,6192.92,6192.92,6192.92,6192.92,10774,192,1842,
2005-03-10_12:33,6192.18,6192.18,6192.18,6192.18,9352,183,1855,
2005-03-10_12:34,6192.94,6192.94,6192.94,6192.94,8686,177,1769,
2005-03-10_12:35,6194.01,6194.01,6194.01,6194.01,8963,192,1650,
2005-03-10_12:36,6193.44,6193.44,6193.44,6193.44,9056,223,1860,
2005-03-10_12:37,6194.83,6194.83,6194.83,6194.83,9969,209,1902,
2005-03-10_12:38,6196.36,6196.36,6196.36,6196.36,9233,188,1669,
2005-03-10_12:39,6195.88,6195.88,6195.88,6195.88,9712,212,1809,
2005-03-10_12:40,6194.86,6194.86,6194.86,6194.86,11554,250,2079,
2005-03-10_12:41,6195.41,6195.41,6195.41,6195.41,11961,267,2149,
2005-03-10_12:42,6196.88,6196.88,6196.88,6196.88,9818,245,2032,
2005-03-10_12:43,6197.25,6197.25,6197.25,6197.25,11290,236,2239,
2005-03-10_12:44,6196.37,6196.37,6196.37,6196.37,11350,244,2072,
2005-03-10_12:45,6196.59,6196.59,6196.59,6196.59,9519,225,1935,
2005-03-10_12:46,6198.45,6198.45,6198.45,6198.45,9933,220,1978,
2005-03-10_12:47,6199.20,6199.20,6199.20,6199.20,10108,220,2074,
2005-03-10_12:48,6199.86,6199.86,6199.86,6199.86,9889,212,1744,
2005-03-10_12:49,6199.51,6199.51,6199.51,6199.51,13453,276,2246,
2005-03-10_12:50,6200.89,6200.89,6200.89,6200.89,12135,260,1971,
2005-03-10_12:51,6198.92,6198.92,6198.92,6198.92,12430,257,2133,
2005-03-10_12:52,6200.10,6200.10,6200.10,6200.10,10924,218,1972,
2005-03-10_12:53,6200.29,6200.29,6200.29,6200.29,12866,284,2021,
2005-03-10_12:54,6201.35,6201.35,6201.35,6201.35,14492,347,2428,
2005-03-10_12:55,6202.82,6202.82,6202.82,6202.82,10202,233,1994,
2005-03-10_12:56,6202.80,6202.80,6202.80,6202.80,10259,232,1975,
2005-03-10_12:57,6201.92,6201.92,6201.92,6201.92,11929,238,2314,
2005-03-10_12:58,6203.25,6203.25,6203.25,6203.25,14155,291,2421,
2005-03-10_12:59,6203.88,6203.88,6203.88,6203.88,13175,280,2433,
2005-03-10_13:00,6203.45,6203.45,6203.45,6203.45,17133,347,2928,
2005-03-10_13:01,6205.22,6205.22,6205.22,6205.22,16409,327,2820,
2005-03-10_13:02,6206.84,6206.84,6206.84,6206.84,16000,319,2846,
2005-03-10_13:03,6206.18,6206.18,6206.18,6206.18,15694,328,2775,
2005-03-10_13:04,6206.84,6206.84,6206.84,6206.84,16276,382,2961,
2005-03-10_13:05,6207.90,6207.90,6207.90,6207.90,13721,275,2470,
2005-03-10_13:06,6210.43,6210.43,6210.43,6210.43,15504,348,2923,
2005-03-10_13:07,6208.70,6208.70,6208.70,6208.70,14393,310,2610,
2005-03-10_13:08,6208.93,6208.93,6208.93,6208.93,13713,314,2564,
2005-03-10_13:09,6207.33,6207.33,6207.33,6207.33,18455,370,2627,
2005-03-10_13:10,6208.15,6208.15,6208.15,6208.15,16181,365,2924,
2005-03-10_13:11,6207.37,6207.37,6207.37,6207.37,15666,381,2732,
2005-03-10_13:12,6204.19,6204.19,6204.19,6204.19,16379,392,3060,
2005-03-10_13:13,6204.36,6204.36,6204.36,6204.36,15970,364,2979,
2005-03-10_13:14,6205.55,6205.55,6205.55,6205.55,16141,377,2970,
2005-03-10_13:15,6204.46,6204.46,6204.46,6204.46,14740,318,2948,
2005-03-10_13:16,6203.82,6203.82,6203.82,6203.82,15324,318,2900,
2005-03-10_13:17,6204.37,6204.37,6204.37,6204.37,14667,312,2772,
2005-03-10_13:18,6202.58,6202.58,6202.58,6202.58,16095,333,2946,
2005-03-10_13:19,6203.34,6203.34,6203.34,6203.34,14374,308,2877,
2005-03-10_13:20,6203.28,6203.28,6203.28,6203.28,19265,454,3323,
2005-03-10_13:21,6201.06,6201.06,6201.06,6201.06,18768,444,3726,
2005-03-10_13:22,6200.14,6200.14,6200.14,6200.14,21444,488,3757,
2005-03-10_13:23,6199.98,6199.98,6199.98,6199.98,23133,508,4100,
2005-03-10_13:24,6199.11,6199.11,6199.11,6199.11,26859,568,4697,
2005-03-10_13:25,6195.06,6195.06,6195.06,6195.06,26042,569,4948,
2005-03-10_13:26,6195.06,6195.06,6195.06,6195.06,0,0,0,
2005-03-10_13:27,6195.06,6195.06,6195.06,6195.06,0,0,0,
2005-03-10_13:28,6195.06,6195.06,6195.06,6195.06,0,0,0,
2005-03-10_13:29,6195.06,6195.06,6195.06,6195.06,0,0,0,
2005-03-10_13:30,6192.53,6192.53,6192.53,6192.53,212725,5432,29372,
2005-03-11_09:01,6225.75,6225.75,6225.75,6225.75,123521,2805,24023,
2005-03-11_09:02,6233.09,6233.09,6233.09,6233.09,33412,850,6261,
2005-03-11_09:03,6234.78,6234.78,6234.78,6234.78,37007,881,6774,
2005-03-11_09:04,6237.33,6237.33,6237.33,6237.33,34223,812,6302,
2005-03-11_09:05,6236.07,6236.07,6236.07,6236.07,37344,851,6322,
2005-03-11_09:06,6237.76,6237.76,6237.76,6237.76,28730,734,5670,
2005-03-11_09:07,6237.38,6237.38,6237.38,6237.38,29507,700,5391,
2005-03-11_09:08,6238.43,6238.43,6238.43,6238.43,25862,650,4957,
2005-03-11_09:09,6238.22,6238.22,6238.22,6238.22,29103,703,5139,
2005-03-11_09:10,6237.19,6237.19,6237.19,6237.19,25225,596,4564,
2005-03-11_09:11,6236.84,6236.84,6236.84,6236.84,23495,521,4290,
2005-03-11_09:12,6236.13,6236.13,6236.13,6236.13,24732,642,4664,
2005-03-11_09:13,6230.85,6230.85,6230.85,6230.85,23542,652,4466,
2005-03-11_09:14,6233.40,6233.40,6233.40,6233.40,22125,548,3948,
2005-03-11_09:15,6231.80,6231.80,6231.80,6231.80,23647,534,4516,
2005-03-11_09:16,6232.45,6232.45,6232.45,6232.45,22944,550,4310,
2005-03-11_09:17,6231.43,6231.43,6231.43,6231.43,22342,505,4121,
2005-03-11_09:18,6230.38,6230.38,6230.38,6230.38,24893,511,3972,
2005-03-11_09:19,6229.75,6229.75,6229.75,6229.75,22703,454,4073,
2005-03-11_09:20,6228.44,6228.44,6228.44,6228.44,20003,441,3669,
2005-03-11_09:21,6227.42,6227.42,6227.42,6227.42,19546,426,3561,
2005-03-11_09:22,6225.35,6225.35,6225.35,6225.35,21572,490,3572,
2005-03-11_09:23,6224.65,6224.65,6224.65,6224.65,19865,470,3657,
2005-03-11_09:24,6221.82,6221.82,6221.82,6221.82,19412,480,3512,
2005-03-11_09:25,6220.67,6220.67,6220.67,6220.67,17727,390,3355,
2005-03-11_09:26,6219.44,6219.44,6219.44,6219.44,18656,413,3422,
2005-03-11_09:27,6216.96,6216.96,6216.96,6216.96,17279,395,3156,
2005-03-11_09:28,6213.96,6213.96,6213.96,6213.96,19838,461,3530,
2005-03-11_09:29,6211.37,6211.37,6211.37,6211.37,16953,377,3234,
2005-03-11_09:30,6210.70,6210.70,6210.70,6210.70,15778,345,2928,
2005-03-11_09:31,6211.06,6211.06,6211.06,6211.06,16357,354,2948,
2005-03-11_09:32,6211.11,6211.11,6211.11,6211.11,14847,347,2988,
2005-03-11_09:33,6211.39,6211.39,6211.39,6211.39,14123,298,2737,
2005-03-11_09:34,6211.86,6211.86,6211.86,6211.86,13812,324,2720,
2005-03-11_09:35,6213.06,6213.06,6213.06,6213.06,12206,286,2475,
2005-03-11_09:36,6216.10,6216.10,6216.10,6216.10,14372,320,2726,
2005-03-11_09:37,6219.71,6219.71,6219.71,6219.71,13701,370,2657,
2005-03-11_09:38,6220.48,6220.48,6220.48,6220.48,18087,464,2965,
2005-03-11_09:39,6222.53,6222.53,6222.53,6222.53,17421,384,3142,
2005-03-11_09:40,6226.09,6226.09,6226.09,6226.09,17067,411,3326,
2005-03-11_09:41,6224.54,6224.54,6224.54,6224.54,19619,467,3572,
2005-03-11_09:42,6225.49,6225.49,6225.49,6225.49,16797,375,3211,
2005-03-11_09:43,6226.40,6226.40,6226.40,6226.40,15067,389,2962,
2005-03-11_09:44,6225.96,6225.96,6225.96,6225.96,14733,318,2674,
2005-03-11_09:45,6224.56,6224.56,6224.56,6224.56,14369,335,2593,
2005-03-11_09:46,6224.46,6224.46,6224.46,6224.46,12858,374,2343,
2005-03-11_09:47,6221.58,6221.58,6221.58,6221.58,11472,308,2294,
2005-03-11_09:48,6222.24,6222.24,6222.24,6222.24,13553,304,2585,
2005-03-11_09:49,6220.43,6220.43,6220.43,6220.43,13448,456,2490,
2005-03-11_09:50,6219.34,6219.34,6219.34,6219.34,11728,285,2121,
2005-03-11_09:51,6217.96,6217.96,6217.96,6217.96,14328,335,2494,
2005-03-11_09:52,6217.75,6217.75,6217.75,6217.75,11857,260,2174,
2005-03-11_09:53,6217.29,6217.29,6217.29,6217.29,13671,312,2260,
2005-03-11_09:54,6215.83,6215.83,6215.83,6215.83,11884,271,2232,
2005-03-11_09:55,6218.83,6218.83,6218.83,6218.83,11311,247,2086,
2005-03-11_09:56,6215.70,6215.70,6215.70,6215.70,11738,235,2183,
2005-03-11_09:57,6217.20,6217.20,6217.20,6217.20,9832,244,1901,
2005-03-11_09:58,6216.25,6216.25,6216.25,6216.25,10895,328,2250,
2005-03-11_09:59,6216.89,6216.89,6216.89,6216.89,10640,346,2220,
2005-03-11_10:00,6217.83,6217.83,6217.83,6217.83,12747,391,2552,
2005-03-11_10:01,6218.14,6218.14,6218.14,6218.14,11458,341,2452,
2005-03-11_10:02,6219.73,6219.73,6219.73,6219.73,11309,325,2207,
2005-03-11_10:03,6219.77,6219.77,6219.77,6219.77,12362,373,2292,
2005-03-11_10:04,6220.77,6220.77,6220.77,6220.77,12164,330,2215,
2005-03-11_10:05,6220.23,6220.23,6220.23,6220.23,11183,356,2331,
2005-03-11_10:06,6221.47,6221.47,6221.47,6221.47,10430,283,2125,
2005-03-11_10:07,6220.67,6220.67,6220.67,6220.67,11478,306,2226,
2005-03-11_10:08,6220.87,6220.87,6220.87,6220.87,12467,331,2458,
2005-03-11_10:09,6220.25,6220.25,6220.25,6220.25,11326,256,2246,
2005-03-11_10:10,6220.60,6220.60,6220.60,6220.60,9696,225,1987,
2005-03-11_10:11,6219.26,6219.26,6219.26,6219.26,11683,291,2145,
2005-03-11_10:12,6217.47,6217.47,6217.47,6217.47,11199,244,1880,
2005-03-11_10:13,6217.83,6217.83,6217.83,6217.83,11314,267,1938,
2005-03-11_10:14,6218.30,6218.30,6218.30,6218.30,10975,229,1991,
2005-03-11_10:15,6218.14,6218.14,6218.14,6218.14,9864,234,1818,
2005-03-11_10:16,6218.30,6218.30,6218.30,6218.30,10938,210,1822,
2005-03-11_10:17,6217.02,6217.02,6217.02,6217.02,9089,219,1690,
2005-03-11_10:18,6217.90,6217.90,6217.90,6217.90,10186,222,1815,
2005-03-11_10:19,6218.57,6218.57,6218.57,6218.57,10632,218,1764,
2005-03-11_10:20,6217.47,6217.47,6217.47,6217.47,9138,179,1617,
2005-03-11_10:21,6216.25,6216.25,6216.25,6216.25,10013,209,1701,
2005-03-11_10:22,6216.93,6216.93,6216.93,6216.93,9363,179,1685,
2005-03-11_10:23,6216.36,6216.36,6216.36,6216.36,9240,202,1661,
2005-03-11_10:24,6215.18,6215.18,6215.18,6215.18,8608,198,1675,
2005-03-11_10:25,6214.54,6214.54,6214.54,6214.54,10544,198,1720,
2005-03-11_10:26,6214.13,6214.13,6214.13,6214.13,8240,182,1681,
2005-03-11_10:27,6213.43,6213.43,6213.43,6213.43,9203,193,1724,
2005-03-11_10:28,6212.21,6212.21,6212.21,6212.21,10924,245,1916,
2005-03-11_10:29,6211.91,6211.91,6211.91,6211.91,8824,222,1808,
2005-03-11_10:30,6211.52,6211.52,6211.52,6211.52,13025,402,2154,
2005-03-11_10:31,6209.87,6209.87,6209.87,6209.87,11858,284,2051,
2005-03-11_10:32,6209.28,6209.28,6209.28,6209.28,11341,253,1955,
2005-03-11_10:33,6209.61,6209.61,6209.61,6209.61,10874,235,1847,
2005-03-11_10:34,6209.65,6209.65,6209.65,6209.65,9592,225,1980,
2005-03-11_10:35,6211.04,6211.04,6211.04,6211.04,9362,206,1772,
2005-03-11_10:36,6209.24,6209.24,6209.24,6209.24,8325,171,1686,
2005-03-11_10:37,6210.00,6210.00,6210.00,6210.00,8026,184,1630,
2005-03-11_10:38,6209.36,6209.36,6209.36,6209.36,9363,233,1777,
2005-03-11_10:39,6207.28,6207.28,6207.28,6207.28,8427,180,1664,
2005-03-11_10:40,6207.16,6207.16,6207.16,6207.16,10048,218,1722,
2005-03-11_10:41,6205.89,6205.89,6205.89,6205.89,9189,218,1838,
2005-03-11_10:42,6206.03,6206.03,6206.03,6206.03,9927,248,1990,
2005-03-11_10:43,6205.07,6205.07,6205.07,6205.07,9112,198,1830,
2005-03-11_10:44,6203.33,6203.33,6203.33,6203.33,12138,292,2258,
2005-03-11_10:45,6203.19,6203.19,6203.19,6203.19,11362,262,2041,
2005-03-11_10:46,6203.45,6203.45,6203.45,6203.45,11665,261,2088,
2005-03-11_10:47,6201.80,6201.80,6201.80,6201.80,11098,242,2098,
2005-03-11_10:48,6202.33,6202.33,6202.33,6202.33,10670,228,2013,
2005-03-11_10:49,6202.76,6202.76,6202.76,6202.76,10163,217,1911,
2005-03-11_10:50,6200.38,6200.38,6200.38,6200.38,10386,211,1818,
2005-03-11_10:51,6200.79,6200.79,6200.79,6200.79,9764,203,1775,
2005-03-11_10:52,6199.18,6199.18,6199.18,6199.18,9074,223,1820,
2005-03-11_10:53,6198.89,6198.89,6198.89,6198.89,11458,264,1922,
2005-03-11_10:54,6195.54,6195.54,6195.54,6195.54,11188,246,2183,
2005-03-11_10:55,6195.62,6195.62,6195.62,6195.62,11942,272,1989,
2005-03-11_10:56,6194.41,6194.41,6194.41,6194.41,12540,298,2227,
2005-03-11_10:57,6195.18,6195.18,6195.18,6195.18,12087,295,2078,
2005-03-11_10:58,6194.14,6194.14,6194.14,6194.14,11393,294,2085,
2005-03-11_10:59,6194.32,6194.32,6194.32,6194.32,9726,250,1867,
2005-03-11_11:00,6194.46,6194.46,6194.46,6194.46,8757,193,1754,
2005-03-11_11:01,6194.49,6194.49,6194.49,6194.49,9824,205,1680,
2005-03-11_11:02,6195.61,6195.61,6195.61,6195.61,7947,188,1453,
2005-03-11_11:03,6195.68,6195.68,6195.68,6195.68,7765,171,1473,
2005-03-11_11:04,6195.68,6195.68,6195.68,6195.68,8886,218,1627,
2005-03-11_11:05,6196.37,6196.37,6196.37,6196.37,8398,208,1603,
2005-03-11_11:06,6196.97,6196.97,6196.97,6196.97,10708,208,1465,
2005-03-11_11:07,6199.29,6199.29,6199.29,6199.29,7504,165,1439,
2005-03-11_11:08,6199.90,6199.90,6199.90,6199.90,7677,139,1420,
2005-03-11_11:09,6199.34,6199.34,6199.34,6199.34,7567,151,1421,
2005-03-11_11:10,6198.49,6198.49,6198.49,6198.49,7390,166,1428,
2005-03-11_11:11,6198.69,6198.69,6198.69,6198.69,8300,191,1485,
2005-03-11_11:12,6199.60,6199.60,6199.60,6199.60,9350,185,1389,
2005-03-11_11:13,6200.06,6200.06,6200.06,6200.06,8389,168,1353,
2005-03-11_11:14,6199.05,6199.05,6199.05,6199.05,8403,182,1479,
2005-03-11_11:15,6199.81,6199.81,6199.81,6199.81,7197,156,1346,
2005-03-11_11:16,6201.50,6201.50,6201.50,6201.50,7250,171,1361,
2005-03-11_11:17,6199.78,6199.78,6199.78,6199.78,6375,128,1240,
2005-03-11_11:18,6199.82,6199.82,6199.82,6199.82,6506,147,1269,
2005-03-11_11:19,6200.35,6200.35,6200.35,6200.35,6555,132,1208,
2005-03-11_11:20,6199.44,6199.44,6199.44,6199.44,8014,151,1275,
2005-03-11_11:21,6201.51,6201.51,6201.51,6201.51,7094,123,1221,
2005-03-11_11:22,6200.57,6200.57,6200.57,6200.57,7312,150,1253,
2005-03-11_11:23,6199.49,6199.49,6199.49,6199.49,7092,154,1194,
2005-03-11_11:24,6202.27,6202.27,6202.27,6202.27,8417,185,1312,
2005-03-11_11:25,6201.99,6201.99,6201.99,6201.99,7803,168,1324,
2005-03-11_11:26,6202.73,6202.73,6202.73,6202.73,7876,178,1453,
2005-03-11_11:27,6203.10,6203.10,6203.10,6203.10,8053,162,1567,
2005-03-11_11:28,6203.66,6203.66,6203.66,6203.66,8517,215,1486,
2005-03-11_11:29,6205.00,6205.00,6205.00,6205.00,10332,223,1709,
2005-03-11_11:30,6205.53,6205.53,6205.53,6205.53,9427,192,1520,
2005-03-11_11:31,6206.85,6206.85,6206.85,6206.85,9275,231,1627,
2005-03-11_11:32,6206.97,6206.97,6206.97,6206.97,8246,181,1576,
2005-03-11_11:33,6207.15,6207.15,6207.15,6207.15,8515,190,1629,
2005-03-11_11:34,6207.43,6207.43,6207.43,6207.43,8749,163,1474,
2005-03-11_11:35,6207.87,6207.87,6207.87,6207.87,9108,243,1463,
2005-03-11_11:36,6209.40,6209.40,6209.40,6209.40,9051,233,1614,
2005-03-11_11:37,6209.14,6209.14,6209.14,6209.14,11360,294,1866,
2005-03-11_11:38,6209.84,6209.84,6209.84,6209.84,9445,248,1820,
2005-03-11_11:39,6209.22,6209.22,6209.22,6209.22,9286,225,1727,
2005-03-11_11:40,6211.85,6211.85,6211.85,6211.85,9052,239,1693,
2005-03-11_11:41,6211.39,6211.39,6211.39,6211.39,9373,206,1502,
2005-03-11_11:42,6210.97,6210.97,6210.97,6210.97,9566,207,1602,
2005-03-11_11:43,6211.37,6211.37,6211.37,6211.37,9521,240,1630,
2005-03-11_11:44,6211.29,6211.29,6211.29,6211.29,8000,163,1454,
2005-03-11_11:45,6210.29,6210.29,6210.29,6210.29,7787,193,1479,
2005-03-11_11:46,6210.34,6210.34,6210.34,6210.34,7706,178,1396,
2005-03-11_11:47,6209.76,6209.76,6209.76,6209.76,9289,200,1575,
2005-03-11_11:48,6208.03,6208.03,6208.03,6208.03,10469,250,1629,
2005-03-11_11:49,6208.61,6208.61,6208.61,6208.61,7476,168,1436,
2005-03-11_11:50,6210.05,6210.05,6210.05,6210.05,8039,175,1468,
2005-03-11_11:51,6208.79,6208.79,6208.79,6208.79,10248,251,1555,
2005-03-11_11:52,6209.61,6209.61,6209.61,6209.61,8814,179,1427,
2005-03-11_11:53,6211.36,6211.36,6211.36,6211.36,8874,186,1427,
2005-03-11_11:54,6212.89,6212.89,6212.89,6212.89,8161,153,1516,
2005-03-11_11:55,6213.24,6213.24,6213.24,6213.24,8149,185,1414,
2005-03-11_11:56,6214.13,6214.13,6214.13,6214.13,9118,186,1499,
2005-03-11_11:57,6214.97,6214.97,6214.97,6214.97,8957,171,1515,
2005-03-11_11:58,6215.68,6215.68,6215.68,6215.68,8709,178,1567,
2005-03-11_11:59,6213.72,6213.72,6213.72,6213.72,10787,245,1516,
2005-03-11_12:00,6213.00,6213.00,6213.00,6213.00,10604,211,1589,
2005-03-11_12:01,6213.95,6213.95,6213.95,6213.95,12384,271,1856,
2005-03-11_12:02,6214.46,6214.46,6214.46,6214.46,8353,172,1574,
2005-03-11_12:03,6215.57,6215.57,6215.57,6215.57,7975,155,1473,
2005-03-11_12:04,6215.08,6215.08,6215.08,6215.08,6810,132,1314,
2005-03-11_12:05,6214.13,6214.13,6214.13,6214.13,7451,217,1401,
2005-03-11_12:06,6214.96,6214.96,6214.96,6214.96,7691,139,1198,
2005-03-11_12:07,6211.20,6211.20,6211.20,6211.20,8391,198,1552,
2005-03-11_12:08,6211.84,6211.84,6211.84,6211.84,6136,145,1283,
2005-03-11_12:09,6212.02,6212.02,6212.02,6212.02,8231,220,1414,
2005-03-11_12:10,6211.50,6211.50,6211.50,6211.50,6535,159,1345,
2005-03-11_12:11,6210.24,6210.24,6210.24,6210.24,8824,214,1648,
2005-03-11_12:12,6211.73,6211.73,6211.73,6211.73,9827,244,1613,
2005-03-11_12:13,6211.55,6211.55,6211.55,6211.55,7330,186,1484,
2005-03-11_12:14,6211.45,6211.45,6211.45,6211.45,8145,232,1422,
2005-03-11_12:15,6212.40,6212.40,6212.40,6212.40,9753,236,1524,
2005-03-11_12:16,6212.77,6212.77,6212.77,6212.77,8221,164,1385,
2005-03-11_12:17,6213.16,6213.16,6213.16,6213.16,8149,206,1611,
2005-03-11_12:18,6210.88,6210.88,6210.88,6210.88,8010,183,1514,
2005-03-11_12:19,6211.80,6211.80,6211.80,6211.80,6257,153,1305,
2005-03-11_12:20,6210.72,6210.72,6210.72,6210.72,6447,158,1335,
2005-03-11_12:21,6210.94,6210.94,6210.94,6210.94,8609,193,1431,
2005-03-11_12:22,6211.97,6211.97,6211.97,6211.97,6543,159,1289,
2005-03-11_12:23,6211.15,6211.15,6211.15,6211.15,6411,167,1348,
2005-03-11_12:24,6210.45,6210.45,6210.45,6210.45,7260,166,1454,
2005-03-11_12:25,6211.09,6211.09,6211.09,6211.09,9288,187,1590,
2005-03-11_12:26,6210.31,6210.31,6210.31,6210.31,7058,149,1344,
2005-03-11_12:27,6210.28,6210.28,6210.28,6210.28,8710,199,1559,
2005-03-11_12:28,6208.56,6208.56,6208.56,6208.56,8275,183,1459,
2005-03-11_12:29,6208.09,6208.09,6208.09,6208.09,7527,173,1335,
2005-03-11_12:30,6207.96,6207.96,6207.96,6207.96,8758,178,1433,
2005-03-11_12:31,6206.97,6206.97,6206.97,6206.97,7465,168,1485,
2005-03-11_12:32,6207.74,6207.74,6207.74,6207.74,7530,167,1513,
2005-03-11_12:33,6205.61,6205.61,6205.61,6205.61,9634,246,1818,
2005-03-11_12:34,6205.84,6205.84,6205.84,6205.84,7878,208,1552,
2005-03-11_12:35,6205.06,6205.06,6205.06,6205.06,8817,167,1596,
2005-03-11_12:36,6204.21,6204.21,6204.21,6204.21,8661,188,1634,
2005-03-11_12:37,6203.87,6203.87,6203.87,6203.87,10040,206,1614,
2005-03-11_12:38,6203.31,6203.31,6203.31,6203.31,7729,175,1539,
2005-03-11_12:39,6202.51,6202.51,6202.51,6202.51,7036,158,1472,
2005-03-11_12:40,6202.90,6202.90,6202.90,6202.90,7185,179,1451,
2005-03-11_12:41,6202.56,6202.56,6202.56,6202.56,7272,157,1465,
2005-03-11_12:42,6202.21,6202.21,6202.21,6202.21,9945,213,1626,
2005-03-11_12:43,6201.70,6201.70,6201.70,6201.70,7196,158,1391,
2005-03-11_12:44,6200.55,6200.55,6200.55,6200.55,7646,160,1353,
2005-03-11_12:45,6201.92,6201.92,6201.92,6201.92,8611,180,1505,
2005-03-11_12:46,6202.80,6202.80,6202.80,6202.80,7198,152,1337,
2005-03-11_12:47,6202.34,6202.34,6202.34,6202.34,6715,165,1291,
2005-03-11_12:48,6201.96,6201.96,6201.96,6201.96,7163,169,1303,
2005-03-11_12:49,6200.66,6200.66,6200.66,6200.66,8468,179,1492,
2005-03-11_12:50,6201.13,6201.13,6201.13,6201.13,9558,199,1549,
2005-03-11_12:51,6200.72,6200.72,6200.72,6200.72,9205,207,1544,
2005-03-11_12:52,6200.89,6200.89,6200.89,6200.89,8691,198,1531,
2005-03-11_12:53,6200.30,6200.30,6200.30,6200.30,8020,178,1467,
2005-03-11_12:54,6200.39,6200.39,6200.39,6200.39,9026,205,1795,
2005-03-11_12:55,6201.84,6201.84,6201.84,6201.84,8493,165,1552,
2005-03-11_12:56,6200.10,6200.10,6200.10,6200.10,11710,211,2018,
2005-03-11_12:57,6201.45,6201.45,6201.45,6201.45,9758,206,1786,
2005-03-11_12:58,6200.22,6200.22,6200.22,6200.22,9802,207,1639,
2005-03-11_12:59,6200.75,6200.75,6200.75,6200.75,8882,173,1518,
2005-03-11_13:00,6199.66,6199.66,6199.66,6199.66,9910,194,1770,
2005-03-11_13:01,6199.65,6199.65,6199.65,6199.65,9592,184,1625,
2005-03-11_13:02,6200.54,6200.54,6200.54,6200.54,8690,158,1585,
2005-03-11_13:03,6200.97,6200.97,6200.97,6200.97,8596,166,1579,
2005-03-11_13:04,6201.20,6201.20,6201.20,6201.20,10158,201,1746,
2005-03-11_13:05,6200.97,6200.97,6200.97,6200.97,10220,222,1867,
2005-03-11_13:06,6200.80,6200.80,6200.80,6200.80,10102,221,1818,
2005-03-11_13:07,6201.57,6201.57,6201.57,6201.57,10034,226,1898,
2005-03-11_13:08,6201.43,6201.43,6201.43,6201.43,10199,257,1856,
2005-03-11_13:09,6201.53,6201.53,6201.53,6201.53,8777,236,1847,
2005-03-11_13:10,6201.40,6201.40,6201.40,6201.40,11143,227,2050,
2005-03-11_13:11,6200.88,6200.88,6200.88,6200.88,12637,309,2226,
2005-03-11_13:12,6202.22,6202.22,6202.22,6202.22,11649,250,2023,
2005-03-11_13:13,6201.67,6201.67,6201.67,6201.67,10171,227,1891,
2005-03-11_13:14,6201.63,6201.63,6201.63,6201.63,11863,258,2192,
2005-03-11_13:15,6202.99,6202.99,6202.99,6202.99,12812,331,2352,
2005-03-11_13:16,6204.20,6204.20,6204.20,6204.20,13428,357,2476,
2005-03-11_13:17,6205.24,6205.24,6205.24,6205.24,14856,404,2810,
2005-03-11_13:18,6207.06,6207.06,6207.06,6207.06,15129,383,2882,
2005-03-11_13:19,6207.71,6207.71,6207.71,6207.71,15518,376,2810,
2005-03-11_13:20,6209.02,6209.02,6209.02,6209.02,16618,448,3267,
2005-03-11_13:21,6209.93,6209.93,6209.93,6209.93,18102,416,3430,
2005-03-11_13:22,6209.76,6209.76,6209.76,6209.76,20901,490,3809,
2005-03-11_13:23,6208.01,6208.01,6208.01,6208.01,22264,486,4190,
2005-03-11_13:24,6208.43,6208.43,6208.43,6208.43,27783,634,4957,
2005-03-11_13:25,6206.97,6206.97,6206.97,6206.97,27398,610,4813,
2005-03-11_13:26,6206.97,6206.97,6206.97,6206.97,0,0,0,
2005-03-11_13:27,6206.97,6206.97,6206.97,6206.97,0,0,0,
2005-03-11_13:28,6206.97,6206.97,6206.97,6206.97,0,0,0,
2005-03-11_13:29,6206.97,6206.97,6206.97,6206.97,0,0,0,
2005-03-11_13:30,6204.23,6204.23,6204.23,6204.23,222535,5515,32447,
2005-03-14_09:01,6181.83,6181.83,6181.83,6181.83,90590,2021,17703,
2005-03-14_09:02,6178.40,6178.40,6178.40,6178.40,21293,499,3644,
2005-03-14_09:03,6176.92,6176.92,6176.92,6176.92,25253,572,4416,
2005-03-14_09:04,6177.69,6177.69,6177.69,6177.69,26952,622,4761,
2005-03-14_09:05,6175.13,6175.13,6175.13,6175.13,24713,561,4357,
2005-03-14_09:06,6179.62,6179.62,6179.62,6179.62,22468,549,4561,
2005-03-14_09:07,6179.94,6179.94,6179.94,6179.94,20773,514,4111,
2005-03-14_09:08,6182.76,6182.76,6182.76,6182.76,21098,506,3931,
2005-03-14_09:09,6184.27,6184.27,6184.27,6184.27,21378,543,4129,
2005-03-14_09:10,6184.91,6184.91,6184.91,6184.91,21122,532,4196,
2005-03-14_09:11,6186.48,6186.48,6186.48,6186.48,22389,592,4062,
2005-03-14_09:12,6185.95,6185.95,6185.95,6185.95,18221,533,3942,
2005-03-14_09:13,6180.62,6180.62,6180.62,6180.62,22073,541,3881,
2005-03-14_09:14,6181.33,6181.33,6181.33,6181.33,20971,549,3836,
2005-03-14_09:15,6178.76,6178.76,6178.76,6178.76,19125,456,3709,
2005-03-14_09:16,6176.30,6176.30,6176.30,6176.30,19428,483,3863,
2005-03-14_09:17,6174.48,6174.48,6174.48,6174.48,19351,446,3729,
2005-03-14_09:18,6168.45,6168.45,6168.45,6168.45,21056,517,3986,
2005-03-14_09:19,6166.21,6166.21,6166.21,6166.21,23695,533,3955,
2005-03-14_09:20,6162.06,6162.06,6162.06,6162.06,23702,528,4115,
2005-03-14_09:21,6159.84,6159.84,6159.84,6159.84,20458,511,3858,
2005-03-14_09:22,6155.35,6155.35,6155.35,6155.35,25693,614,4452,
2005-03-14_09:23,6153.13,6153.13,6153.13,6153.13,22932,563,4354,
2005-03-14_09:24,6152.87,6152.87,6152.87,6152.87,24730,565,4264,
2005-03-14_09:25,6151.80,6151.80,6151.80,6151.80,21454,456,3994,
2005-03-14_09:26,6153.10,6153.10,6153.10,6153.10,19399,428,3840,
2005-03-14_09:27,6155.03,6155.03,6155.03,6155.03,19422,456,3658,
2005-03-14_09:28,6156.17,6156.17,6156.17,6156.17,15985,385,3170,
2005-03-14_09:29,6160.37,6160.37,6160.37,6160.37,16386,401,3119,
2005-03-14_09:30,6161.93,6161.93,6161.93,6161.93,17202,447,3276,
2005-03-14_09:31,6163.59,6163.59,6163.59,6163.59,15483,364,3025,
2005-03-14_09:32,6166.52,6166.52,6166.52,6166.52,13261,341,2623,
2005-03-14_09:33,6168.37,6168.37,6168.37,6168.37,15926,361,2834,
2005-03-14_09:34,6170.01,6170.01,6170.01,6170.01,14130,396,2609,
2005-03-14_09:35,6167.06,6167.06,6167.06,6167.06,13458,350,2535,
2005-03-14_09:36,6168.33,6168.33,6168.33,6168.33,13661,315,2472,
2005-03-14_09:37,6167.93,6167.93,6167.93,6167.93,11496,265,2225,
2005-03-14_09:38,6169.85,6169.85,6169.85,6169.85,12441,251,2276,
2005-03-14_09:39,6170.78,6170.78,6170.78,6170.78,11996,243,2155,
2005-03-14_09:40,6171.37,6171.37,6171.37,6171.37,10641,231,2119,
2005-03-14_09:41,6169.25,6169.25,6169.25,6169.25,11467,246,2240,
2005-03-14_09:42,6170.41,6170.41,6170.41,6170.41,11750,270,2006,
2005-03-14_09:43,6171.12,6171.12,6171.12,6171.12,10364,219,1907,
2005-03-14_09:44,6170.82,6170.82,6170.82,6170.82,11731,261,2163,
2005-03-14_09:45,6170.38,6170.38,6170.38,6170.38,9677,209,1907,
2005-03-14_09:46,6169.16,6169.16,6169.16,6169.16,9722,230,1915,
2005-03-14_09:47,6168.89,6168.89,6168.89,6168.89,10714,235,2124,
2005-03-14_09:48,6170.52,6170.52,6170.52,6170.52,11466,262,1829,
2005-03-14_09:49,6167.21,6167.21,6167.21,6167.21,10209,237,1857,
2005-03-14_09:50,6169.99,6169.99,6169.99,6169.99,8484,186,1799,
2005-03-14_09:51,6168.73,6168.73,6168.73,6168.73,10488,228,1751,
2005-03-14_09:52,6167.54,6167.54,6167.54,6167.54,9642,222,1745,
2005-03-14_09:53,6169.17,6169.17,6169.17,6169.17,11753,245,1973,
2005-03-14_09:54,6168.63,6168.63,6168.63,6168.63,9178,238,1841,
2005-03-14_09:55,6167.90,6167.90,6167.90,6167.90,8994,216,1680,
2005-03-14_09:56,6166.70,6166.70,6166.70,6166.70,9244,173,1510,
2005-03-14_09:57,6168.06,6168.06,6168.06,6168.06,7846,165,1584,
2005-03-14_09:58,6168.38,6168.38,6168.38,6168.38,7398,181,1517,
2005-03-14_09:59,6167.31,6167.31,6167.31,6167.31,8672,184,1495,
2005-03-14_10:00,6166.80,6166.80,6166.80,6166.80,7401,167,1410,
2005-03-14_10:01,6166.92,6166.92,6166.92,6166.92,8559,181,1634,
2005-03-14_10:02,6166.76,6166.76,6166.76,6166.76,10437,241,1864,
2005-03-14_10:03,6166.60,6166.60,6166.60,6166.60,9910,217,1802,
2005-03-14_10:04,6166.39,6166.39,6166.39,6166.39,10377,239,1848,
2005-03-14_10:05,6167.17,6167.17,6167.17,6167.17,10743,222,1773,
2005-03-14_10:06,6168.81,6168.81,6168.81,6168.81,11200,269,1729,
2005-03-14_10:07,6170.31,6170.31,6170.31,6170.31,10022,225,1767,
2005-03-14_10:08,6170.57,6170.57,6170.57,6170.57,10921,259,1815,
2005-03-14_10:09,6170.06,6170.06,6170.06,6170.06,9066,200,1635,
2005-03-14_10:10,6171.54,6171.54,6171.54,6171.54,9758,212,1646,
2005-03-14_10:11,6173.25,6173.25,6173.25,6173.25,10164,218,1789,
2005-03-14_10:12,6173.20,6173.20,6173.20,6173.20,11251,254,1788,
2005-03-14_10:13,6174.27,6174.27,6174.27,6174.27,13798,245,1897,
2005-03-14_10:14,6173.48,6173.48,6173.48,6173.48,10383,240,1717,
2005-03-14_10:15,6174.32,6174.32,6174.32,6174.32,10580,222,1917,
2005-03-14_10:16,6176.14,6176.14,6176.14,6176.14,10442,311,1948,
2005-03-14_10:17,6177.00,6177.00,6177.00,6177.00,9862,244,1956,
2005-03-14_10:18,6178.22,6178.22,6178.22,6178.22,10144,223,1988,
2005-03-14_10:19,6179.90,6179.90,6179.90,6179.90,11290,286,2232,
2005-03-14_10:20,6178.65,6178.65,6178.65,6178.65,12305,299,2284,
2005-03-14_10:21,6181.65,6181.65,6181.65,6181.65,14512,344,2570,
2005-03-14_10:22,6182.77,6182.77,6182.77,6182.77,15207,405,2568,
2005-03-14_10:23,6186.02,6186.02,6186.02,6186.02,17155,443,2861,
2005-03-14_10:24,6187.49,6187.49,6187.49,6187.49,14962,416,2822,
2005-03-14_10:25,6190.00,6190.00,6190.00,6190.00,14776,371,2533,
2005-03-14_10:26,6188.23,6188.23,6188.23,6188.23,12074,321,2367,
2005-03-14_10:27,6190.66,6190.66,6190.66,6190.66,12096,325,2402,
2005-03-14_10:28,6191.03,6191.03,6191.03,6191.03,10639,280,2163,
2005-03-14_10:29,6189.20,6189.20,6189.20,6189.20,11118,271,2180,
2005-03-14_10:30,6192.63,6192.63,6192.63,6192.63,11705,277,2198,
2005-03-14_10:31,6192.50,6192.50,6192.50,6192.50,12527,304,2209,
2005-03-14_10:32,6192.13,6192.13,6192.13,6192.13,10207,254,1953,
2005-03-14_10:33,6191.56,6191.56,6191.56,6191.56,10143,243,1791,
2005-03-14_10:34,6193.32,6193.32,6193.32,6193.32,11035,260,1851,
2005-03-14_10:35,6191.02,6191.02,6191.02,6191.02,10266,254,1864,
2005-03-14_10:36,6191.18,6191.18,6191.18,6191.18,10465,256,1939,
2005-03-14_10:37,6191.21,6191.21,6191.21,6191.21,9463,211,1667,
2005-03-14_10:38,6189.55,6189.55,6189.55,6189.55,8257,183,1540,
2005-03-14_10:39,6189.14,6189.14,6189.14,6189.14,9298,217,1657,
2005-03-14_10:40,6189.19,6189.19,6189.19,6189.19,8198,201,1602,
2005-03-14_10:41,6188.69,6188.69,6188.69,6188.69,7462,194,1483,
2005-03-14_10:42,6188.65,6188.65,6188.65,6188.65,8486,196,1564,
2005-03-14_10:43,6186.71,6186.71,6186.71,6186.71,7608,156,1337,
2005-03-14_10:44,6186.83,6186.83,6186.83,6186.83,7922,173,1368,
2005-03-14_10:45,6184.13,6184.13,6184.13,6184.13,7302,163,1343,
2005-03-14_10:46,6185.72,6185.72,6185.72,6185.72,7180,181,1320,
2005-03-14_10:47,6183.41,6183.41,6183.41,6183.41,7265,155,1261,
2005-03-14_10:48,6184.56,6184.56,6184.56,6184.56,7252,158,1322,
2005-03-14_10:49,6183.00,6183.00,6183.00,6183.00,6887,153,1159,
2005-03-14_10:50,6182.28,6182.28,6182.28,6182.28,6522,160,1269,
2005-03-14_10:51,6182.39,6182.39,6182.39,6182.39,7503,183,1327,
2005-03-14_10:52,6182.18,6182.18,6182.18,6182.18,7019,167,1111,
2005-03-14_10:53,6180.78,6180.78,6180.78,6180.78,7775,172,1330,
2005-03-14_10:54,6181.92,6181.92,6181.92,6181.92,5853,131,1219,
2005-03-14_10:55,6181.37,6181.37,6181.37,6181.37,6857,178,1301,
2005-03-14_10:56,6180.69,6180.69,6180.69,6180.69,7034,190,1271,
2005-03-14_10:57,6179.43,6179.43,6179.43,6179.43,6584,135,1117,
2005-03-14_10:58,6179.53,6179.53,6179.53,6179.53,6991,138,1118,
2005-03-14_10:59,6179.21,6179.21,6179.21,6179.21,5942,126,1154,
2005-03-14_11:00,6180.58,6180.58,6180.58,6180.58,5006,107,1068,
2005-03-14_11:01,6179.02,6179.02,6179.02,6179.02,5845,128,1104,
2005-03-14_11:02,6178.31,6178.31,6178.31,6178.31,6346,154,1072,
2005-03-14_11:03,6178.39,6178.39,6178.39,6178.39,4852,126,1024,
2005-03-14_11:04,6180.34,6180.34,6180.34,6180.34,6101,148,1124,
2005-03-14_11:05,6179.22,6179.22,6179.22,6179.22,6070,128,1155,
2005-03-14_11:06,6178.33,6178.33,6178.33,6178.33,5776,139,1160,
2005-03-14_11:07,6178.70,6178.70,6178.70,6178.70,6979,146,1221,
2005-03-14_11:08,6179.11,6179.11,6179.11,6179.11,6929,173,1216,
2005-03-14_11:09,6178.51,6178.51,6178.51,6178.51,7461,154,1084,
2005-03-14_11:10,6178.21,6178.21,6178.21,6178.21,7534,142,1261,
2005-03-14_11:11,6178.07,6178.07,6178.07,6178.07,7152,173,1350,
2005-03-14_11:12,6178.22,6178.22,6178.22,6178.22,7438,184,1241,
2005-03-14_11:13,6178.13,6178.13,6178.13,6178.13,6999,176,1222,
2005-03-14_11:14,6176.82,6176.82,6176.82,6176.82,6467,189,1277,
2005-03-14_11:15,6178.40,6178.40,6178.40,6178.40,5921,159,1270,
2005-03-14_11:16,6176.15,6176.15,6176.15,6176.15,10563,234,1528,
2005-03-14_11:17,6179.21,6179.21,6179.21,6179.21,7657,200,1284,
2005-03-14_11:18,6177.31,6177.31,6177.31,6177.31,8037,194,1361,
2005-03-14_11:19,6177.56,6177.56,6177.56,6177.56,7507,194,1360,
2005-03-14_11:20,6178.55,6178.55,6178.55,6178.55,8139,224,1490,
2005-03-14_11:21,6177.64,6177.64,6177.64,6177.64,7255,194,1467,
2005-03-14_11:22,6177.35,6177.35,6177.35,6177.35,9615,278,1733,
2005-03-14_11:23,6179.10,6179.10,6179.10,6179.10,8195,215,1598,
2005-03-14_11:24,6179.19,6179.19,6179.19,6179.19,9169,267,1434,
2005-03-14_11:25,6179.85,6179.85,6179.85,6179.85,9348,316,1554,
2005-03-14_11:26,6180.32,6180.32,6180.32,6180.32,7452,211,1387,
2005-03-14_11:27,6181.78,6181.78,6181.78,6181.78,6634,180,1348,
2005-03-14_11:28,6179.46,6179.46,6179.46,6179.46,7987,247,1409,
2005-03-14_11:29,6180.45,6180.45,6180.45,6180.45,9748,269,1698,
2005-03-14_11:30,6180.70,6180.70,6180.70,6180.70,9143,257,1618,
2005-03-14_11:31,6181.01,6181.01,6181.01,6181.01,8508,274,1502,
2005-03-14_11:32,6180.70,6180.70,6180.70,6180.70,9321,271,1650,
2005-03-14_11:33,6179.81,6179.81,6179.81,6179.81,7719,331,1575,
2005-03-14_11:34,6181.00,6181.00,6181.00,6181.00,7475,240,1419,
2005-03-14_11:35,6179.35,6179.35,6179.35,6179.35,6494,206,1236,
2005-03-14_11:36,6180.44,6180.44,6180.44,6180.44,6034,162,1334,
2005-03-14_11:37,6179.37,6179.37,6179.37,6179.37,5982,146,1186,
2005-03-14_11:38,6179.91,6179.91,6179.91,6179.91,7181,185,1346,
2005-03-14_11:39,6179.16,6179.16,6179.16,6179.16,7253,170,1248,
2005-03-14_11:40,6179.95,6179.95,6179.95,6179.95,6857,262,1232,
2005-03-14_11:41,6179.74,6179.74,6179.74,6179.74,9382,249,1567,
2005-03-14_11:42,6179.03,6179.03,6179.03,6179.03,9184,192,1552,
2005-03-14_11:43,6180.36,6180.36,6180.36,6180.36,9500,253,1763,
2005-03-14_11:44,6178.95,6178.95,6178.95,6178.95,9112,252,1651,
2005-03-14_11:45,6178.80,6178.80,6178.80,6178.80,9767,244,1751,
2005-03-14_11:46,6180.21,6180.21,6180.21,6180.21,8021,184,1524,
2005-03-14_11:47,6179.04,6179.04,6179.04,6179.04,8194,210,1533,
2005-03-14_11:48,6179.25,6179.25,6179.25,6179.25,9172,236,1718,
2005-03-14_11:49,6179.24,6179.24,6179.24,6179.24,9976,205,1770,
2005-03-14_11:50,6180.48,6180.48,6180.48,6180.48,10991,263,1883,
2005-03-14_11:51,6182.30,6182.30,6182.30,6182.30,13246,291,2135,
2005-03-14_11:52,6182.35,6182.35,6182.35,6182.35,11498,252,2037,
2005-03-14_11:53,6182.44,6182.44,6182.44,6182.44,10956,247,1936,
2005-03-14_11:54,6181.55,6181.55,6181.55,6181.55,14488,368,2251,
2005-03-14_11:55,6182.82,6182.82,6182.82,6182.82,11982,314,2355,
2005-03-14_11:56,6183.68,6183.68,6183.68,6183.68,12013,301,2135,
2005-03-14_11:57,6182.41,6182.41,6182.41,6182.41,11426,278,2050,
2005-03-14_11:58,6182.22,6182.22,6182.22,6182.22,9765,249,1989,
2005-03-14_11:59,6182.81,6182.81,6182.81,6182.81,9800,233,1948,
2005-03-14_12:00,6184.07,6184.07,6184.07,6184.07,10218,258,1954,
2005-03-14_12:01,6183.99,6183.99,6183.99,6183.99,9575,216,1794,
2005-03-14_12:02,6184.49,6184.49,6184.49,6184.49,8723,213,1624,
2005-03-14_12:03,6183.92,6183.92,6183.92,6183.92,10589,287,1810,
2005-03-14_12:04,6184.93,6184.93,6184.93,6184.93,12646,285,2118,
2005-03-14_12:05,6183.52,6183.52,6183.52,6183.52,12487,312,2404,
2005-03-14_12:06,6184.49,6184.49,6184.49,6184.49,10026,251,1919,
2005-03-14_12:07,6183.64,6183.64,6183.64,6183.64,11185,305,2099,
2005-03-14_12:08,6185.22,6185.22,6185.22,6185.22,15568,520,2908,
2005-03-14_12:09,6185.03,6185.03,6185.03,6185.03,13257,366,2416,
2005-03-14_12:10,6185.02,6185.02,6185.02,6185.02,17306,475,2763,
2005-03-14_12:11,6184.92,6184.92,6184.92,6184.92,10478,269,2226,
2005-03-14_12:12,6185.66,6185.66,6185.66,6185.66,12257,309,2274,
2005-03-14_12:13,6184.33,6184.33,6184.33,6184.33,10538,262,2045,
2005-03-14_12:14,6184.42,6184.42,6184.42,6184.42,11734,274,1988,
2005-03-14_12:15,6184.01,6184.01,6184.01,6184.01,11520,273,1814,
2005-03-14_12:16,6183.68,6183.68,6183.68,6183.68,9115,225,1715,
2005-03-14_12:17,6183.08,6183.08,6183.08,6183.08,9406,221,1784,
2005-03-14_12:18,6183.01,6183.01,6183.01,6183.01,8288,218,1731,
2005-03-14_12:19,6184.51,6184.51,6184.51,6184.51,8663,191,1645,
2005-03-14_12:20,6182.65,6182.65,6182.65,6182.65,9337,219,1646,
2005-03-14_12:21,6181.90,6181.90,6181.90,6181.90,10926,257,1761,
2005-03-14_12:22,6181.29,6181.29,6181.29,6181.29,8173,199,1590,
2005-03-14_12:23,6181.27,6181.27,6181.27,6181.27,10728,248,1770,
2005-03-14_12:24,6179.16,6179.16,6179.16,6179.16,9710,229,1803,
2005-03-14_12:25,6180.14,6180.14,6180.14,6180.14,10635,261,1872,
2005-03-14_12:26,6177.34,6177.34,6177.34,6177.34,8552,210,1628,
2005-03-14_12:27,6177.47,6177.47,6177.47,6177.47,7969,198,1515,
2005-03-14_12:28,6177.90,6177.90,6177.90,6177.90,9679,279,1845,
2005-03-14_12:29,6178.07,6178.07,6178.07,6178.07,8679,223,1736,
2005-03-14_12:30,6176.72,6176.72,6176.72,6176.72,9660,212,1747,
2005-03-14_12:31,6176.84,6176.84,6176.84,6176.84,8563,226,1751,
2005-03-14_12:32,6175.75,6175.75,6175.75,6175.75,10059,256,1960,
2005-03-14_12:33,6175.63,6175.63,6175.63,6175.63,9289,223,1815,
2005-03-14_12:34,6174.53,6174.53,6174.53,6174.53,11454,282,1883,
2005-03-14_12:35,6174.28,6174.28,6174.28,6174.28,11484,299,2201,
2005-03-14_12:36,6174.54,6174.54,6174.54,6174.54,11106,272,1984,
2005-03-14_12:37,6174.24,6174.24,6174.24,6174.24,9724,253,1906,
2005-03-14_12:38,6173.09,6173.09,6173.09,6173.09,10078,242,1855,
2005-03-14_12:39,6173.49,6173.49,6173.49,6173.49,8690,198,1745,
2005-03-14_12:40,6172.36,6172.36,6172.36,6172.36,8709,202,1726,
2005-03-14_12:41,6171.00,6171.00,6171.00,6171.00,7886,178,1729,
2005-03-14_12:42,6171.11,6171.11,6171.11,6171.11,10029,247,1986,
2005-03-14_12:43,6169.71,6169.71,6169.71,6169.71,9097,224,1879,
2005-03-14_12:44,6169.42,6169.42,6169.42,6169.42,10890,240,2006,
2005-03-14_12:45,6169.96,6169.96,6169.96,6169.96,11031,268,2150,
2005-03-14_12:46,6168.39,6168.39,6168.39,6168.39,10851,260,2089,
2005-03-14_12:47,6165.33,6165.33,6165.33,6165.33,10570,245,2065,
2005-03-14_12:48,6165.69,6165.69,6165.69,6165.69,9533,247,1988,
2005-03-14_12:49,6164.61,6164.61,6164.61,6164.61,10963,335,2073,
2005-03-14_12:50,6164.11,6164.11,6164.11,6164.11,10638,239,1982,
2005-03-14_12:51,6161.96,6161.96,6161.96,6161.96,9112,251,2022,
2005-03-14_12:52,6162.88,6162.88,6162.88,6162.88,10798,282,2083,
2005-03-14_12:53,6162.11,6162.11,6162.11,6162.11,12868,286,2257,
2005-03-14_12:54,6162.72,6162.72,6162.72,6162.72,12206,277,2323,
2005-03-14_12:55,6162.33,6162.33,6162.33,6162.33,11724,278,2094,
2005-03-14_12:56,6161.82,6161.82,6161.82,6161.82,9403,232,1952,
2005-03-14_12:57,6161.26,6161.26,6161.26,6161.26,9442,211,1881,
2005-03-14_12:58,6162.70,6162.70,6162.70,6162.70,9390,210,1779,
2005-03-14_12:59,6164.97,6164.97,6164.97,6164.97,8351,199,1687,
2005-03-14_13:00,6166.19,6166.19,6166.19,6166.19,9083,189,1684,
2005-03-14_13:01,6166.17,6166.17,6166.17,6166.17,9914,210,1714,
2005-03-14_13:02,6166.36,6166.36,6166.36,6166.36,10244,234,1928,
2005-03-14_13:03,6166.04,6166.04,6166.04,6166.04,7926,181,1559,
2005-03-14_13:04,6166.55,6166.55,6166.55,6166.55,9086,199,1859,
2005-03-14_13:05,6165.98,6165.98,6165.98,6165.98,8176,187,1672,
2005-03-14_13:06,6165.89,6165.89,6165.89,6165.89,9519,214,1836,
2005-03-14_13:07,6165.19,6165.19,6165.19,6165.19,9022,198,1810,
2005-03-14_13:08,6165.58,6165.58,6165.58,6165.58,8950,203,1772,
2005-03-14_13:09,6165.17,6165.17,6165.17,6165.17,11006,234,1928,
2005-03-14_13:10,6164.74,6164.74,6164.74,6164.74,10947,256,2012,
2005-03-14_13:11,6162.91,6162.91,6162.91,6162.91,9777,216,1965,
2005-03-14_13:12,6162.17,6162.17,6162.17,6162.17,10628,237,2147,
2005-03-14_13:13,6162.81,6162.81,6162.81,6162.81,10843,280,2341,
2005-03-14_13:14,6163.36,6163.36,6163.36,6163.36,15967,372,2722,
2005-03-14_13:15,6161.97,6161.97,6161.97,6161.97,15106,389,2888,
2005-03-14_13:16,6160.21,6160.21,6160.21,6160.21,15627,337,2719,
2005-03-14_13:17,6160.06,6160.06,6160.06,6160.06,12079,278,2561,
2005-03-14_13:18,6160.56,6160.56,6160.56,6160.56,13217,315,2658,
2005-03-14_13:19,6158.38,6158.38,6158.38,6158.38,14787,328,2871,
2005-03-14_13:20,6158.51,6158.51,6158.51,6158.51,13861,312,2493,
2005-03-14_13:21,6156.78,6156.78,6156.78,6156.78,14425,353,2842,
2005-03-14_13:22,6156.66,6156.66,6156.66,6156.66,15376,375,2954,
2005-03-14_13:23,6155.70,6155.70,6155.70,6155.70,20544,530,3786,
2005-03-14_13:24,6155.58,6155.58,6155.58,6155.58,25165,608,4030,
2005-03-14_13:25,6156.14,6156.14,6156.14,6156.14,22154,511,4183,
2005-03-14_13:26,6156.14,6156.14,6156.14,6156.14,0,0,0,
2005-03-14_13:27,6156.14,6156.14,6156.14,6156.14,0,0,0,
2005-03-14_13:28,6156.14,6156.14,6156.14,6156.14,0,0,0,
2005-03-14_13:29,6156.14,6156.14,6156.14,6156.14,0,0,0,
2005-03-14_13:30,6155.51,6155.51,6155.51,6155.51,177312,5056,25580,
2005-03-15_09:01,6155.49,6155.49,6155.49,6155.49,91579,1805,16833,
2005-03-15_09:02,6159.14,6159.14,6159.14,6159.14,22263,476,4258,
2005-03-15_09:03,6164.16,6164.16,6164.16,6164.16,24635,556,4425,
2005-03-15_09:04,6163.14,6163.14,6163.14,6163.14,24204,592,4684,
2005-03-15_09:05,6164.91,6164.91,6164.91,6164.91,25466,627,4833,
2005-03-15_09:06,6166.73,6166.73,6166.73,6166.73,22437,558,4374,
2005-03-15_09:07,6164.64,6164.64,6164.64,6164.64,22298,524,3880,
2005-03-15_09:08,6169.52,6169.52,6169.52,6169.52,19476,457,3655,
2005-03-15_09:09,6167.87,6167.87,6167.87,6167.87,21437,489,3663,
2005-03-15_09:10,6167.82,6167.82,6167.82,6167.82,19217,433,3510,
2005-03-15_09:11,6167.10,6167.10,6167.10,6167.10,18651,445,3451,
2005-03-15_09:12,6165.29,6165.29,6165.29,6165.29,18869,454,3453,
2005-03-15_09:13,6161.98,6161.98,6161.98,6161.98,17874,453,3433,
2005-03-15_09:14,6158.64,6158.64,6158.64,6158.64,18036,457,3492,
2005-03-15_09:15,6155.62,6155.62,6155.62,6155.62,17101,416,3469,
2005-03-15_09:16,6153.78,6153.78,6153.78,6153.78,19142,470,3709,
2005-03-15_09:17,6150.11,6150.11,6150.11,6150.11,16139,386,3358,
2005-03-15_09:18,6146.93,6146.93,6146.93,6146.93,17816,420,3606,
2005-03-15_09:19,6147.35,6147.35,6147.35,6147.35,21692,494,4020,
2005-03-15_09:20,6142.30,6142.30,6142.30,6142.30,22624,478,3847,
2005-03-15_09:21,6137.89,6137.89,6137.89,6137.89,20562,469,3682,
2005-03-15_09:22,6136.69,6136.69,6136.69,6136.69,20340,471,3705,
2005-03-15_09:23,6135.02,6135.02,6135.02,6135.02,21259,469,3517,
2005-03-15_09:24,6133.61,6133.61,6133.61,6133.61,19203,443,3540,
2005-03-15_09:25,6131.14,6131.14,6131.14,6131.14,17923,407,3297,
2005-03-15_09:26,6129.89,6129.89,6129.89,6129.89,18871,440,3406,
2005-03-15_09:27,6130.66,6130.66,6130.66,6130.66,19293,464,3160,
2005-03-15_09:28,6128.89,6128.89,6128.89,6128.89,16901,415,3011,
2005-03-15_09:29,6130.33,6130.33,6130.33,6130.33,16478,375,2877,
2005-03-15_09:30,6133.06,6133.06,6133.06,6133.06,18209,419,2873,
2005-03-15_09:31,6132.78,6132.78,6132.78,6132.78,13458,289,2516,
2005-03-15_09:32,6130.85,6130.85,6130.85,6130.85,14794,393,2715,
2005-03-15_09:33,6132.05,6132.05,6132.05,6132.05,12469,269,2448,
2005-03-15_09:34,6131.33,6131.33,6131.33,6131.33,15126,321,2509,
2005-03-15_09:35,6132.22,6132.22,6132.22,6132.22,12888,290,2516,
2005-03-15_09:36,6131.43,6131.43,6131.43,6131.43,12784,297,2505,
2005-03-15_09:37,6131.16,6131.16,6131.16,6131.16,12455,273,2315,
2005-03-15_09:38,6130.38,6130.38,6130.38,6130.38,11165,273,2315,
2005-03-15_09:39,6130.85,6130.85,6130.85,6130.85,11188,233,2046,
2005-03-15_09:40,6129.00,6129.00,6129.00,6129.00,10613,243,2114,
2005-03-15_09:41,6128.75,6128.75,6128.75,6128.75,10847,252,2063,
2005-03-15_09:42,6128.63,6128.63,6128.63,6128.63,12203,251,2200,
2005-03-15_09:43,6128.33,6128.33,6128.33,6128.33,11966,237,1997,
2005-03-15_09:44,6127.38,6127.38,6127.38,6127.38,11724,293,2457,
2005-03-15_09:45,6127.22,6127.22,6127.22,6127.22,10455,242,2024,
2005-03-15_09:46,6125.35,6125.35,6125.35,6125.35,12529,311,2437,
2005-03-15_09:47,6122.86,6122.86,6122.86,6122.86,15358,322,2594,
2005-03-15_09:48,6120.12,6120.12,6120.12,6120.12,14067,378,2706,
2005-03-15_09:49,6115.87,6115.87,6115.87,6115.87,19647,536,3455,
2005-03-15_09:50,6112.73,6112.73,6112.73,6112.73,19745,540,3708,
2005-03-15_09:51,6109.34,6109.34,6109.34,6109.34,21539,602,4100,
2005-03-15_09:52,6105.42,6105.42,6105.42,6105.42,23484,604,4003,
2005-03-15_09:53,6103.71,6103.71,6103.71,6103.71,19285,436,3696,
2005-03-15_09:54,6100.01,6100.01,6100.01,6100.01,20967,510,3946,
2005-03-15_09:55,6098.09,6098.09,6098.09,6098.09,21745,495,3764,
2005-03-15_09:56,6095.51,6095.51,6095.51,6095.51,20200,479,3867,
2005-03-15_09:57,6097.17,6097.17,6097.17,6097.17,20978,483,3439,
2005-03-15_09:58,6094.90,6094.90,6094.90,6094.90,22550,507,3702,
2005-03-15_09:59,6093.74,6093.74,6093.74,6093.74,16962,415,3411,
2005-03-15_10:00,6094.82,6094.82,6094.82,6094.82,19035,394,3273,
2005-03-15_10:01,6096.67,6096.67,6096.67,6096.67,16919,354,2760,
2005-03-15_10:02,6098.51,6098.51,6098.51,6098.51,15536,364,2804,
2005-03-15_10:03,6099.49,6099.49,6099.49,6099.49,16120,368,2654,
2005-03-15_10:04,6101.31,6101.31,6101.31,6101.31,14498,295,2528,
2005-03-15_10:05,6105.27,6105.27,6105.27,6105.27,14065,331,2698,
2005-03-15_10:06,6107.14,6107.14,6107.14,6107.14,12874,306,2399,
2005-03-15_10:07,6110.52,6110.52,6110.52,6110.52,13834,292,2466,
2005-03-15_10:08,6112.60,6112.60,6112.60,6112.60,13235,306,2374,
2005-03-15_10:09,6113.80,6113.80,6113.80,6113.80,12299,256,2174,
2005-03-15_10:10,6113.14,6113.14,6113.14,6113.14,10031,219,1943,
2005-03-15_10:11,6112.71,6112.71,6112.71,6112.71,10970,213,1848,
2005-03-15_10:12,6113.00,6113.00,6113.00,6113.00,8491,193,1594,
2005-03-15_10:13,6113.88,6113.88,6113.88,6113.88,8617,188,1662,
2005-03-15_10:14,6113.23,6113.23,6113.23,6113.23,7337,155,1400,
2005-03-15_10:15,6112.78,6112.78,6112.78,6112.78,8047,166,1350,
2005-03-15_10:16,6112.30,6112.30,6112.30,6112.30,6910,161,1406,
2005-03-15_10:17,6110.56,6110.56,6110.56,6110.56,8991,209,1359,
2005-03-15_10:18,6110.01,6110.01,6110.01,6110.01,7979,184,1445,
2005-03-15_10:19,6108.26,6108.26,6108.26,6108.26,8477,197,1491,
2005-03-15_10:20,6107.46,6107.46,6107.46,6107.46,8916,217,1470,
2005-03-15_10:21,6104.71,6104.71,6104.71,6104.71,8668,210,1604,
2005-03-15_10:22,6104.61,6104.61,6104.61,6104.61,10310,222,1597,
2005-03-15_10:23,6102.41,6102.41,6102.41,6102.41,8908,261,1580,
2005-03-15_10:24,6101.28,6101.28,6101.28,6101.28,9123,231,1772,
2005-03-15_10:25,6100.98,6100.98,6100.98,6100.98,11627,277,1931,
2005-03-15_10:26,6098.98,6098.98,6098.98,6098.98,10651,292,2028,
2005-03-15_10:27,6098.32,6098.32,6098.32,6098.32,11833,428,2321,
2005-03-15_10:28,6096.18,6096.18,6096.18,6096.18,13661,416,2669,
2005-03-15_10:29,6094.81,6094.81,6094.81,6094.81,13694,345,2670,
2005-03-15_10:30,6092.41,6092.41,6092.41,6092.41,15184,411,2829,
2005-03-15_10:31,6089.65,6089.65,6089.65,6089.65,15391,389,3075,
2005-03-15_10:32,6088.31,6088.31,6088.31,6088.31,18749,485,3606,
2005-03-15_10:33,6084.86,6084.86,6084.86,6084.86,20868,511,4154,
2005-03-15_10:34,6083.50,6083.50,6083.50,6083.50,22706,576,4275,
2005-03-15_10:35,6080.32,6080.32,6080.32,6080.32,23438,558,4609,
2005-03-15_10:36,6078.04,6078.04,6078.04,6078.04,23446,530,4472,
2005-03-15_10:37,6075.82,6075.82,6075.82,6075.82,22765,542,4118,
2005-03-15_10:38,6075.10,6075.10,6075.10,6075.10,21390,473,3845,
2005-03-15_10:39,6076.49,6076.49,6076.49,6076.49,19981,439,3438,
2005-03-15_10:40,6075.87,6075.87,6075.87,6075.87,21208,520,3962,
2005-03-15_10:41,6076.22,6076.22,6076.22,6076.22,20366,458,3482,
2005-03-15_10:42,6077.51,6077.51,6077.51,6077.51,18716,436,2867,
2005-03-15_10:43,6080.93,6080.93,6080.93,6080.93,13997,368,2670,
2005-03-15_10:44,6084.80,6084.80,6084.80,6084.80,16304,400,2864,
2005-03-15_10:45,6086.24,6086.24,6086.24,6086.24,15251,333,2413,
2005-03-15_10:46,6089.87,6089.87,6089.87,6089.87,12952,295,2246,
2005-03-15_10:47,6091.40,6091.40,6091.40,6091.40,13806,297,2206,
2005-03-15_10:48,6092.52,6092.52,6092.52,6092.52,13463,251,2002,
2005-03-15_10:49,6093.11,6093.11,6093.11,6093.11,9449,209,1790,
2005-03-15_10:50,6094.16,6094.16,6094.16,6094.16,7757,179,1497,
2005-03-15_10:51,6095.07,6095.07,6095.07,6095.07,8505,183,1516,
2005-03-15_10:52,6094.13,6094.13,6094.13,6094.13,8158,189,1461,
2005-03-15_10:53,6095.25,6095.25,6095.25,6095.25,7576,168,1408,
2005-03-15_10:54,6095.95,6095.95,6095.95,6095.95,6115,148,1252,
2005-03-15_10:55,6094.08,6094.08,6094.08,6094.08,8431,274,1298,
2005-03-15_10:56,6093.17,6093.17,6093.17,6093.17,6265,152,1230,
2005-03-15_10:57,6093.71,6093.71,6093.71,6093.71,7587,143,1268,
2005-03-15_10:58,6093.87,6093.87,6093.87,6093.87,7020,118,1133,
2005-03-15_10:59,6093.56,6093.56,6093.56,6093.56,6954,157,1167,
2005-03-15_11:00,6092.82,6092.82,6092.82,6092.82,6185,162,1089,
2005-03-15_11:01,6093.61,6093.61,6093.61,6093.61,6039,133,1095,
2005-03-15_11:02,6092.25,6092.25,6092.25,6092.25,7349,166,1108,
2005-03-15_11:03,6091.45,6091.45,6091.45,6091.45,7949,190,1424,
2005-03-15_11:04,6091.78,6091.78,6091.78,6091.78,6500,139,1261,
2005-03-15_11:05,6089.84,6089.84,6089.84,6089.84,7253,166,1157,
2005-03-15_11:06,6091.54,6091.54,6091.54,6091.54,9043,189,1181,
2005-03-15_11:07,6090.55,6090.55,6090.55,6090.55,7723,176,1307,
2005-03-15_11:08,6090.97,6090.97,6090.97,6090.97,8197,163,1258,
2005-03-15_11:09,6089.69,6089.69,6089.69,6089.69,7864,152,1381,
2005-03-15_11:10,6091.38,6091.38,6091.38,6091.38,7457,156,1240,
2005-03-15_11:11,6090.92,6090.92,6090.92,6090.92,7537,160,1203,
2005-03-15_11:12,6090.89,6090.89,6090.89,6090.89,7427,169,1283,
2005-03-15_11:13,6092.38,6092.38,6092.38,6092.38,6130,142,1143,
2005-03-15_11:14,6092.14,6092.14,6092.14,6092.14,6038,119,1096,
2005-03-15_11:15,6092.15,6092.15,6092.15,6092.15,7057,142,1173,
2005-03-15_11:16,6091.78,6091.78,6091.78,6091.78,6317,153,1073,
2005-03-15_11:17,6090.57,6090.57,6090.57,6090.57,5953,117,1090,
2005-03-15_11:18,6091.53,6091.53,6091.53,6091.53,8105,176,1424,
2005-03-15_11:19,6091.94,6091.94,6091.94,6091.94,6996,193,1289,
2005-03-15_11:20,6090.96,6090.96,6090.96,6090.96,8187,203,1525,
2005-03-15_11:21,6090.73,6090.73,6090.73,6090.73,6479,161,1301,
2005-03-15_11:22,6089.43,6089.43,6089.43,6089.43,7733,164,1273,
2005-03-15_11:23,6089.51,6089.51,6089.51,6089.51,8650,203,1483,
2005-03-15_11:24,6088.68,6088.68,6088.68,6088.68,8552,190,1469,
2005-03-15_11:25,6088.46,6088.46,6088.46,6088.46,9833,229,1854,
2005-03-15_11:26,6088.05,6088.05,6088.05,6088.05,9981,231,1872,
2005-03-15_11:27,6085.38,6085.38,6085.38,6085.38,8413,192,1522,
2005-03-15_11:28,6085.25,6085.25,6085.25,6085.25,10371,264,1933,
2005-03-15_11:29,6081.85,6081.85,6081.85,6081.85,10794,252,1949,
2005-03-15_11:30,6082.37,6082.37,6082.37,6082.37,11084,245,1927,
2005-03-15_11:31,6080.19,6080.19,6080.19,6080.19,11282,268,1935,
2005-03-15_11:32,6080.22,6080.22,6080.22,6080.22,13260,318,2276,
2005-03-15_11:33,6077.54,6077.54,6077.54,6077.54,12994,310,2261,
2005-03-15_11:34,6076.45,6076.45,6076.45,6076.45,16379,409,2726,
2005-03-15_11:35,6074.27,6074.27,6074.27,6074.27,15733,344,2776,
2005-03-15_11:36,6072.22,6072.22,6072.22,6072.22,16887,438,2859,
2005-03-15_11:37,6068.17,6068.17,6068.17,6068.17,17654,486,3274,
2005-03-15_11:38,6065.22,6065.22,6065.22,6065.22,20989,557,3662,
2005-03-15_11:39,6064.27,6064.27,6064.27,6064.27,21807,545,3838,
2005-03-15_11:40,6062.18,6062.18,6062.18,6062.18,21470,495,3690,
2005-03-15_11:41,6060.69,6060.69,6060.69,6060.69,18830,467,3401,
2005-03-15_11:42,6058.77,6058.77,6058.77,6058.77,16192,362,3037,
2005-03-15_11:43,6058.11,6058.11,6058.11,6058.11,15607,374,2932,
2005-03-15_11:44,6057.62,6057.62,6057.62,6057.62,13868,304,2614,
2005-03-15_11:45,6058.09,6058.09,6058.09,6058.09,13350,308,2473,
2005-03-15_11:46,6059.52,6059.52,6059.52,6059.52,12960,295,2344,
2005-03-15_11:47,6059.97,6059.97,6059.97,6059.97,12884,297,2419,
2005-03-15_11:48,6061.26,6061.26,6061.26,6061.26,14378,382,2220,
2005-03-15_11:49,6063.47,6063.47,6063.47,6063.47,9286,209,1718,
2005-03-15_11:50,6064.58,6064.58,6064.58,6064.58,12106,261,1853,
2005-03-15_11:51,6067.38,6067.38,6067.38,6067.38,11817,281,2048,
2005-03-15_11:52,6069.03,6069.03,6069.03,6069.03,12575,250,2006,
2005-03-15_11:53,6070.58,6070.58,6070.58,6070.58,10091,224,1731,
2005-03-15_11:54,6072.88,6072.88,6072.88,6072.88,9025,196,1733,
2005-03-15_11:55,6071.39,6071.39,6071.39,6071.39,8311,178,1529,
2005-03-15_11:56,6074.35,6074.35,6074.35,6074.35,6624,153,1291,
2005-03-15_11:57,6075.08,6075.08,6075.08,6075.08,7039,154,1274,
2005-03-15_11:58,6073.69,6073.69,6073.69,6073.69,7585,162,1306,
2005-03-15_11:59,6073.72,6073.72,6073.72,6073.72,6769,125,1236,
2005-03-15_12:00,6072.75,6072.75,6072.75,6072.75,6613,146,1193,
2005-03-15_12:01,6071.78,6071.78,6071.78,6071.78,5909,131,1202,
2005-03-15_12:02,6071.68,6071.68,6071.68,6071.68,5763,133,1124,
2005-03-15_12:03,6069.31,6069.31,6069.31,6069.31,6153,132,1118,
2005-03-15_12:04,6070.37,6070.37,6070.37,6070.37,6336,126,1146,
2005-03-15_12:05,6068.31,6068.31,6068.31,6068.31,8139,227,1344,
2005-03-15_12:06,6067.43,6067.43,6067.43,6067.43,7549,194,1408,
2005-03-15_12:07,6065.49,6065.49,6065.49,6065.49,10202,262,1595,
2005-03-15_12:08,6063.69,6063.69,6063.69,6063.69,8537,222,1536,
2005-03-15_12:09,6062.54,6062.54,6062.54,6062.54,8246,215,1465,
2005-03-15_12:10,6061.51,6061.51,6061.51,6061.51,7539,165,1415,
2005-03-15_12:11,6061.07,6061.07,6061.07,6061.07,11012,236,1719,
2005-03-15_12:12,6061.02,6061.02,6061.02,6061.02,9018,194,1497,
2005-03-15_12:13,6060.01,6060.01,6060.01,6060.01,8804,194,1602,
2005-03-15_12:14,6060.35,6060.35,6060.35,6060.35,9559,174,1424,
2005-03-15_12:15,6062.55,6062.55,6062.55,6062.55,10061,196,1527,
2005-03-15_12:16,6060.81,6060.81,6060.81,6060.81,9261,169,1710,
2005-03-15_12:17,6062.81,6062.81,6062.81,6062.81,7922,166,1604,
2005-03-15_12:18,6063.00,6063.00,6063.00,6063.00,6711,137,1264,
2005-03-15_12:19,6063.27,6063.27,6063.27,6063.27,7910,165,1443,
2005-03-15_12:20,6060.67,6060.67,6060.67,6060.67,8210,181,1348,
2005-03-15_12:21,6060.72,6060.72,6060.72,6060.72,7495,152,1435,
2005-03-15_12:22,6061.04,6061.04,6061.04,6061.04,7697,165,1486,
2005-03-15_12:23,6062.04,6062.04,6062.04,6062.04,7249,164,1354,
2005-03-15_12:24,6059.05,6059.05,6059.05,6059.05,7518,165,1323,
2005-03-15_12:25,6061.63,6061.63,6061.63,6061.63,7235,192,1266,
2005-03-15_12:26,6059.97,6059.97,6059.97,6059.97,6944,169,1408,
2005-03-15_12:27,6058.81,6058.81,6058.81,6058.81,8007,168,1416,
2005-03-15_12:28,6057.89,6057.89,6057.89,6057.89,8238,203,1526,
2005-03-15_12:29,6057.87,6057.87,6057.87,6057.87,8316,167,1471,
2005-03-15_12:30,6059.84,6059.84,6059.84,6059.84,8021,172,1750,
2005-03-15_12:31,6056.81,6056.81,6056.81,6056.81,8685,213,1683,
2005-03-15_12:32,6057.30,6057.30,6057.30,6057.30,8262,182,1652,
2005-03-15_12:33,6057.06,6057.06,6057.06,6057.06,10101,227,1787,
2005-03-15_12:34,6056.88,6056.88,6056.88,6056.88,9935,213,1823,
2005-03-15_12:35,6056.04,6056.04,6056.04,6056.04,8502,191,1833,
2005-03-15_12:36,6055.60,6055.60,6055.60,6055.60,11230,270,2153,
2005-03-15_12:37,6052.64,6052.64,6052.64,6052.64,10913,227,1946,
2005-03-15_12:38,6053.41,6053.41,6053.41,6053.41,9996,223,1928,
2005-03-15_12:39,6050.99,6050.99,6050.99,6050.99,11436,252,2163,
2005-03-15_12:40,6050.25,6050.25,6050.25,6050.25,12679,263,2414,
2005-03-15_12:41,6048.51,6048.51,6048.51,6048.51,14269,340,2638,
2005-03-15_12:42,6045.72,6045.72,6045.72,6045.72,16742,383,2991,
2005-03-15_12:43,6042.66,6042.66,6042.66,6042.66,17361,343,3243,
2005-03-15_12:44,6041.70,6041.70,6041.70,6041.70,17610,452,3332,
2005-03-15_12:45,6039.76,6039.76,6039.76,6039.76,23892,539,4380,
2005-03-15_12:46,6037.63,6037.63,6037.63,6037.63,21866,524,4225,
2005-03-15_12:47,6033.23,6033.23,6033.23,6033.23,20225,486,3984,
2005-03-15_12:48,6033.07,6033.07,6033.07,6033.07,18756,395,3987,
2005-03-15_12:49,6032.54,6032.54,6032.54,6032.54,24179,495,4338,
2005-03-15_12:50,6029.47,6029.47,6029.47,6029.47,20646,437,3911,
2005-03-15_12:51,6030.12,6030.12,6030.12,6030.12,21131,413,3926,
2005-03-15_12:52,6030.18,6030.18,6030.18,6030.18,18534,353,3086,
2005-03-15_12:53,6030.02,6030.02,6030.02,6030.02,15605,352,2877,
2005-03-15_12:54,6028.17,6028.17,6028.17,6028.17,14725,343,2663,
2005-03-15_12:55,6031.84,6031.84,6031.84,6031.84,13568,262,2391,
2005-03-15_12:56,6033.96,6033.96,6033.96,6033.96,13287,279,2456,
2005-03-15_12:57,6035.35,6035.35,6035.35,6035.35,11725,229,2060,
2005-03-15_12:58,6036.07,6036.07,6036.07,6036.07,12380,265,2113,
2005-03-15_12:59,6040.46,6040.46,6040.46,6040.46,11551,247,2068,
2005-03-15_13:00,6042.16,6042.16,6042.16,6042.16,9592,193,1864,
2005-03-15_13:01,6046.27,6046.27,6046.27,6046.27,11516,237,2039,
2005-03-15_13:02,6046.74,6046.74,6046.74,6046.74,11463,219,2031,
2005-03-15_13:03,6049.17,6049.17,6049.17,6049.17,12088,218,2142,
2005-03-15_13:04,6050.13,6050.13,6050.13,6050.13,11970,240,2112,
2005-03-15_13:05,6051.79,6051.79,6051.79,6051.79,14159,275,2444,
2005-03-15_13:06,6053.96,6053.96,6053.96,6053.96,13748,316,2238,
2005-03-15_13:07,6052.78,6052.78,6052.78,6052.78,13729,294,2352,
2005-03-15_13:08,6054.28,6054.28,6054.28,6054.28,14226,311,2403,
2005-03-15_13:09,6056.26,6056.26,6056.26,6056.26,15801,387,2437,
2005-03-15_13:10,6057.67,6057.67,6057.67,6057.67,13219,291,2328,
2005-03-15_13:11,6058.40,6058.40,6058.40,6058.40,13840,303,2290,
2005-03-15_13:12,6059.74,6059.74,6059.74,6059.74,14284,294,2387,
2005-03-15_13:13,6061.51,6061.51,6061.51,6061.51,16878,340,2830,
2005-03-15_13:14,6061.71,6061.71,6061.71,6061.71,16676,330,2747,
2005-03-15_13:15,6063.58,6063.58,6063.58,6063.58,12688,301,2615,
2005-03-15_13:16,6064.13,6064.13,6064.13,6064.13,14342,304,2483,
2005-03-15_13:17,6066.05,6066.05,6066.05,6066.05,14398,295,2697,
2005-03-15_13:18,6066.89,6066.89,6066.89,6066.89,16271,406,2773,
2005-03-15_13:19,6066.53,6066.53,6066.53,6066.53,15620,328,2827,
2005-03-15_13:20,6066.90,6066.90,6066.90,6066.90,17284,387,3043,
2005-03-15_13:21,6066.54,6066.54,6066.54,6066.54,15248,361,2857,
2005-03-15_13:22,6065.54,6065.54,6065.54,6065.54,16021,361,3097,
2005-03-15_13:23,6065.78,6065.78,6065.78,6065.78,20093,400,3467,
2005-03-15_13:24,6067.69,6067.69,6067.69,6067.69,19276,402,3321,
2005-03-15_13:25,6066.60,6066.60,6066.60,6066.60,16663,412,3354,
2005-03-15_13:26,6066.60,6066.60,6066.60,6066.60,0,0,0,
2005-03-15_13:27,6066.60,6066.60,6066.60,6066.60,0,0,0,
2005-03-15_13:28,6066.60,6066.60,6066.60,6066.60,0,0,0,
2005-03-15_13:29,6066.60,6066.60,6066.60,6066.60,0,0,0,
2005-03-15_13:30,6063.48,6063.48,6063.48,6063.48,137781,3158,21869,
2005-03-16_09:01,6052.30,6052.30,6052.30,6052.30,144541,1612,14964,
2005-03-16_09:02,6056.14,6056.14,6056.14,6056.14,21044,393,3656,
2005-03-16_09:03,6059.26,6059.26,6059.26,6059.26,24806,411,4071,
2005-03-16_09:04,6062.48,6062.48,6062.48,6062.48,22861,436,4294,
2005-03-16_09:05,6067.42,6067.42,6067.42,6067.42,29286,571,4930,
2005-03-16_09:06,6074.79,6074.79,6074.79,6074.79,26205,480,4388,
2005-03-16_09:07,6078.34,6078.34,6078.34,6078.34,24876,550,4665,
2005-03-16_09:08,6084.38,6084.38,6084.38,6084.38,28107,576,4841,
2005-03-16_09:09,6083.45,6083.45,6083.45,6083.45,25502,560,4720,
2005-03-16_09:10,6079.75,6079.75,6079.75,6079.75,25698,561,4748,
2005-03-16_09:11,6073.90,6073.90,6073.90,6073.90,25755,562,4545,
2005-03-16_09:12,6072.91,6072.91,6072.91,6072.91,23900,545,4141,
2005-03-16_09:13,6071.41,6071.41,6071.41,6071.41,18115,417,3562,
2005-03-16_09:14,6070.25,6070.25,6070.25,6070.25,17998,422,3279,
2005-03-16_09:15,6067.82,6067.82,6067.82,6067.82,16535,347,3100,
2005-03-16_09:16,6065.32,6065.32,6065.32,6065.32,16677,377,2853,
2005-03-16_09:17,6064.49,6064.49,6064.49,6064.49,14434,311,2686,
2005-03-16_09:18,6062.81,6062.81,6062.81,6062.81,15655,283,2714,
2005-03-16_09:19,6062.95,6062.95,6062.95,6062.95,16634,404,2693,
2005-03-16_09:20,6063.40,6063.40,6063.40,6063.40,15443,277,2698,
2005-03-16_09:21,6063.08,6063.08,6063.08,6063.08,14017,277,2467,
2005-03-16_09:22,6060.68,6060.68,6060.68,6060.68,13147,323,2431,
2005-03-16_09:23,6058.94,6058.94,6058.94,6058.94,14286,302,2432,
2005-03-16_09:24,6058.72,6058.72,6058.72,6058.72,11743,239,2179,
2005-03-16_09:25,6055.84,6055.84,6055.84,6055.84,13347,306,2563,
2005-03-16_09:26,6052.28,6052.28,6052.28,6052.28,14234,303,2432,
2005-03-16_09:27,6053.03,6053.03,6053.03,6053.03,11103,234,2197,
2005-03-16_09:28,6054.32,6054.32,6054.32,6054.32,9237,203,1938,
2005-03-16_09:29,6051.46,6051.46,6051.46,6051.46,11075,239,2138,
2005-03-16_09:30,6052.11,6052.11,6052.11,6052.11,12291,277,2435,
2005-03-16_09:31,6053.82,6053.82,6053.82,6053.82,12531,277,2291,
2005-03-16_09:32,6055.78,6055.78,6055.78,6055.78,11015,234,2210,
2005-03-16_09:33,6058.07,6058.07,6058.07,6058.07,13570,296,2491,
2005-03-16_09:34,6059.99,6059.99,6059.99,6059.99,11542,268,2280,
2005-03-16_09:35,6061.75,6061.75,6061.75,6061.75,11668,281,2392,
2005-03-16_09:36,6063.60,6063.60,6063.60,6063.60,11995,309,2328,
2005-03-16_09:37,6066.24,6066.24,6066.24,6066.24,12033,308,2505,
2005-03-16_09:38,6067.46,6067.46,6067.46,6067.46,13091,361,2654,
2005-03-16_09:39,6069.02,6069.02,6069.02,6069.02,14131,398,2613,
2005-03-16_09:40,6070.81,6070.81,6070.81,6070.81,16326,379,2902,
2005-03-16_09:41,6073.49,6073.49,6073.49,6073.49,14740,365,2807,
2005-03-16_09:42,6074.30,6074.30,6074.30,6074.30,13188,363,2528,
2005-03-16_09:43,6074.48,6074.48,6074.48,6074.48,12491,317,2543,
2005-03-16_09:44,6070.15,6070.15,6070.15,6070.15,12487,303,2362,
2005-03-16_09:45,6068.94,6068.94,6068.94,6068.94,13097,324,2477,
2005-03-16_09:46,6068.48,6068.48,6068.48,6068.48,11182,256,2268,
2005-03-16_09:47,6066.14,6066.14,6066.14,6066.14,10756,264,2100,
2005-03-16_09:48,6066.09,6066.09,6066.09,6066.09,8743,201,1863,
2005-03-16_09:49,6065.26,6065.26,6065.26,6065.26,9146,185,1802,
2005-03-16_09:50,6064.80,6064.80,6064.80,6064.80,8434,190,1614,
2005-03-16_09:51,6064.64,6064.64,6064.64,6064.64,7450,192,1538,
2005-03-16_09:52,6064.34,6064.34,6064.34,6064.34,9293,211,1554,
2005-03-16_09:53,6064.90,6064.90,6064.90,6064.90,7675,154,1317,
2005-03-16_09:54,6065.41,6065.41,6065.41,6065.41,7222,153,1343,
2005-03-16_09:55,6066.47,6066.47,6066.47,6066.47,6987,156,1342,
2005-03-16_09:56,6066.63,6066.63,6066.63,6066.63,8054,201,1519,
2005-03-16_09:57,6066.94,6066.94,6066.94,6066.94,7432,157,1340,
2005-03-16_09:58,6067.39,6067.39,6067.39,6067.39,7012,145,1338,
2005-03-16_09:59,6067.65,6067.65,6067.65,6067.65,7815,177,1329,
2005-03-16_10:00,6067.59,6067.59,6067.59,6067.59,8076,161,1402,
2005-03-16_10:01,6067.27,6067.27,6067.27,6067.27,8691,197,1495,
2005-03-16_10:02,6068.55,6068.55,6068.55,6068.55,8387,179,1443,
2005-03-16_10:03,6068.95,6068.95,6068.95,6068.95,7727,179,1329,
2005-03-16_10:04,6070.19,6070.19,6070.19,6070.19,6825,163,1204,
2005-03-16_10:05,6070.95,6070.95,6070.95,6070.95,7739,190,1215,
2005-03-16_10:06,6072.60,6072.60,6072.60,6072.60,9026,179,1360,
2005-03-16_10:07,6074.15,6074.15,6074.15,6074.15,11587,259,1614,
2005-03-16_10:08,6077.27,6077.27,6077.27,6077.27,10318,239,1841,
2005-03-16_10:09,6078.17,6078.17,6078.17,6078.17,12387,276,2004,
2005-03-16_10:10,6081.98,6081.98,6081.98,6081.98,13090,279,2072,
2005-03-16_10:11,6083.33,6083.33,6083.33,6083.33,15140,345,2472,
2005-03-16_10:12,6086.37,6086.37,6086.37,6086.37,14918,349,2704,
2005-03-16_10:13,6089.48,6089.48,6089.48,6089.48,16522,406,2942,
2005-03-16_10:14,6091.42,6091.42,6091.42,6091.42,15873,352,2962,
2005-03-16_10:15,6093.41,6093.41,6093.41,6093.41,16809,418,2973,
2005-03-16_10:16,6090.97,6090.97,6090.97,6090.97,16573,417,3022,
2005-03-16_10:17,6089.52,6089.52,6089.52,6089.52,17777,379,3143,
2005-03-16_10:18,6088.19,6088.19,6088.19,6088.19,12728,303,2482,
2005-03-16_10:19,6086.28,6086.28,6086.28,6086.28,11766,281,2370,
2005-03-16_10:20,6084.98,6084.98,6084.98,6084.98,12204,229,2193,
2005-03-16_10:21,6083.29,6083.29,6083.29,6083.29,12584,321,2056,
2005-03-16_10:22,6081.46,6081.46,6081.46,6081.46,8788,210,1758,
2005-03-16_10:23,6082.42,6082.42,6082.42,6082.42,8832,225,1663,
2005-03-16_10:24,6083.99,6083.99,6083.99,6083.99,7569,163,1365,
2005-03-16_10:25,6082.85,6082.85,6082.85,6082.85,9216,251,1499,
2005-03-16_10:26,6081.24,6081.24,6081.24,6081.24,9389,205,1564,
2005-03-16_10:27,6083.11,6083.11,6083.11,6083.11,7621,159,1336,
2005-03-16_10:28,6083.60,6083.60,6083.60,6083.60,5831,121,1149,
2005-03-16_10:29,6083.61,6083.61,6083.61,6083.61,6827,147,1223,
2005-03-16_10:30,6084.64,6084.64,6084.64,6084.64,6679,148,1156,
2005-03-16_10:31,6083.91,6083.91,6083.91,6083.91,7346,188,1234,
2005-03-16_10:32,6083.54,6083.54,6083.54,6083.54,6713,177,1140,
2005-03-16_10:33,6084.74,6084.74,6084.74,6084.74,5460,124,1058,
2005-03-16_10:34,6084.90,6084.90,6084.90,6084.90,6521,141,1163,
2005-03-16_10:35,6086.22,6086.22,6086.22,6086.22,7601,158,1228,
2005-03-16_10:36,6085.04,6085.04,6085.04,6085.04,7099,151,1151,
2005-03-16_10:37,6085.13,6085.13,6085.13,6085.13,6936,152,1182,
2005-03-16_10:38,6087.21,6087.21,6087.21,6087.21,6204,138,1004,
2005-03-16_10:39,6088.37,6088.37,6088.37,6088.37,5509,119,1067,
2005-03-16_10:40,6087.20,6087.20,6087.20,6087.20,6621,162,1145,
2005-03-16_10:41,6087.80,6087.80,6087.80,6087.80,6926,169,1255,
2005-03-16_10:42,6086.77,6086.77,6086.77,6086.77,6408,154,1188,
2005-03-16_10:43,6086.62,6086.62,6086.62,6086.62,6490,156,1083,
2005-03-16_10:44,6087.19,6087.19,6087.19,6087.19,7116,143,1255,
2005-03-16_10:45,6084.32,6084.32,6084.32,6084.32,8064,193,1387,
2005-03-16_10:46,6084.00,6084.00,6084.00,6084.00,7122,171,1353,
2005-03-16_10:47,6080.49,6080.49,6080.49,6080.49,10786,284,1783,
2005-03-16_10:48,6077.69,6077.69,6077.69,6077.69,17387,494,2397,
2005-03-16_10:49,6076.02,6076.02,6076.02,6076.02,10813,308,2125,
2005-03-16_10:50,6073.70,6073.70,6073.70,6073.70,9972,256,1958,
2005-03-16_10:51,6069.87,6069.87,6069.87,6069.87,16787,390,2371,
2005-03-16_10:52,6068.86,6068.86,6068.86,6068.86,18363,377,2288,
2005-03-16_10:53,6068.94,6068.94,6068.94,6068.94,11041,267,2069,
2005-03-16_10:54,6067.95,6067.95,6067.95,6067.95,10644,262,1863,
2005-03-16_10:55,6066.25,6066.25,6066.25,6066.25,7181,172,1571,
2005-03-16_10:56,6066.81,6066.81,6066.81,6066.81,6649,156,1474,
2005-03-16_10:57,6065.74,6065.74,6065.74,6065.74,9543,196,1616,
2005-03-16_10:58,6067.57,6067.57,6067.57,6067.57,5159,132,1214,
2005-03-16_10:59,6068.65,6068.65,6068.65,6068.65,5200,113,994,
2005-03-16_11:00,6068.21,6068.21,6068.21,6068.21,6074,156,1084,
2005-03-16_11:01,6067.56,6067.56,6067.56,6067.56,5550,117,1088,
2005-03-16_11:02,6069.21,6069.21,6069.21,6069.21,6069,139,1001,
2005-03-16_11:03,6068.75,6068.75,6068.75,6068.75,5056,116,1027,
2005-03-16_11:04,6067.68,6067.68,6067.68,6067.68,5993,148,958,
2005-03-16_11:05,6070.12,6070.12,6070.12,6070.12,4767,91,924,
2005-03-16_11:06,6069.06,6069.06,6069.06,6069.06,6292,124,1080,
2005-03-16_11:07,6069.05,6069.05,6069.05,6069.05,7147,106,964,
2005-03-16_11:08,6070.63,6070.63,6070.63,6070.63,5197,112,907,
2005-03-16_11:09,6070.99,6070.99,6070.99,6070.99,5844,162,896,
2005-03-16_11:10,6072.75,6072.75,6072.75,6072.75,5819,145,1052,
2005-03-16_11:11,6073.50,6073.50,6073.50,6073.50,5793,130,945,
2005-03-16_11:12,6074.48,6074.48,6074.48,6074.48,4960,123,968,
2005-03-16_11:13,6074.85,6074.85,6074.85,6074.85,4610,111,873,
2005-03-16_11:14,6075.91,6075.91,6075.91,6075.91,5585,111,930,
2005-03-16_11:15,6075.48,6075.48,6075.48,6075.48,5361,120,927,
2005-03-16_11:16,6075.45,6075.45,6075.45,6075.45,4007,96,787,
2005-03-16_11:17,6074.20,6074.20,6074.20,6074.20,3544,70,838,
2005-03-16_11:18,6076.30,6076.30,6076.30,6076.30,3927,75,797,
2005-03-16_11:19,6076.07,6076.07,6076.07,6076.07,4549,92,796,
2005-03-16_11:20,6076.65,6076.65,6076.65,6076.65,4980,100,817,
2005-03-16_11:21,6077.64,6077.64,6077.64,6077.64,3854,75,776,
2005-03-16_11:22,6077.24,6077.24,6077.24,6077.24,4305,92,847,
2005-03-16_11:23,6075.43,6075.43,6075.43,6075.43,7064,167,940,
2005-03-16_11:24,6075.60,6075.60,6075.60,6075.60,5584,145,1004,
2005-03-16_11:25,6075.00,6075.00,6075.00,6075.00,5752,120,922,
2005-03-16_11:26,6071.16,6071.16,6071.16,6071.16,5352,136,896,
2005-03-16_11:27,6069.25,6069.25,6069.25,6069.25,6065,148,1076,
2005-03-16_11:28,6070.54,6070.54,6070.54,6070.54,5947,143,1060,
2005-03-16_11:29,6067.84,6067.84,6067.84,6067.84,6615,168,1202,
2005-03-16_11:30,6068.33,6068.33,6068.33,6068.33,6974,177,1161,
2005-03-16_11:31,6068.06,6068.06,6068.06,6068.06,6196,131,1057,
2005-03-16_11:32,6066.09,6066.09,6066.09,6066.09,5695,149,1096,
2005-03-16_11:33,6066.93,6066.93,6066.93,6066.93,7593,171,1170,
2005-03-16_11:34,6065.42,6065.42,6065.42,6065.42,6394,127,1075,
2005-03-16_11:35,6066.19,6066.19,6066.19,6066.19,6229,147,1232,
2005-03-16_11:36,6064.56,6064.56,6064.56,6064.56,7733,180,1383,
2005-03-16_11:37,6065.41,6065.41,6065.41,6065.41,5163,120,894,
2005-03-16_11:38,6064.84,6064.84,6064.84,6064.84,8324,145,1063,
2005-03-16_11:39,6065.97,6065.97,6065.97,6065.97,5672,109,1017,
2005-03-16_11:40,6066.36,6066.36,6066.36,6066.36,6302,119,1048,
2005-03-16_11:41,6066.13,6066.13,6066.13,6066.13,5372,87,815,
2005-03-16_11:42,6067.55,6067.55,6067.55,6067.55,5747,135,1108,
2005-03-16_11:43,6066.73,6066.73,6066.73,6066.73,7168,175,1008,
2005-03-16_11:44,6066.62,6066.62,6066.62,6066.62,5311,126,906,
2005-03-16_11:45,6068.25,6068.25,6068.25,6068.25,5600,104,940,
2005-03-16_11:46,6069.22,6069.22,6069.22,6069.22,5043,112,938,
2005-03-16_11:47,6067.99,6067.99,6067.99,6067.99,4860,96,820,
2005-03-16_11:48,6069.46,6069.46,6069.46,6069.46,4510,100,812,
2005-03-16_11:49,6069.45,6069.45,6069.45,6069.45,6491,149,1123,
2005-03-16_11:50,6068.84,6068.84,6068.84,6068.84,7367,175,956,
2005-03-16_11:51,6069.46,6069.46,6069.46,6069.46,5292,113,881,
2005-03-16_11:52,6069.69,6069.69,6069.69,6069.69,6693,155,1056,
2005-03-16_11:53,6068.83,6068.83,6068.83,6068.83,7988,183,1113,
2005-03-16_11:54,6067.91,6067.91,6067.91,6067.91,5660,98,855,
2005-03-16_11:55,6067.53,6067.53,6067.53,6067.53,4879,130,834,
2005-03-16_11:56,6065.43,6065.43,6065.43,6065.43,6471,170,852,
2005-03-16_11:57,6067.03,6067.03,6067.03,6067.03,4965,118,900,
2005-03-16_11:58,6066.37,6066.37,6066.37,6066.37,5872,133,1167,
2005-03-16_11:59,6064.11,6064.11,6064.11,6064.11,4378,100,806,
2005-03-16_12:00,6065.17,6065.17,6065.17,6065.17,5046,108,870,
2005-03-16_12:01,6063.86,6063.86,6063.86,6063.86,6236,159,996,
2005-03-16_12:02,6064.80,6064.80,6064.80,6064.80,6516,118,904,
2005-03-16_12:03,6062.68,6062.68,6062.68,6062.68,6063,108,903,
2005-03-16_12:04,6061.65,6061.65,6061.65,6061.65,5580,121,971,
2005-03-16_12:05,6062.28,6062.28,6062.28,6062.28,6121,146,1079,
2005-03-16_12:06,6061.28,6061.28,6061.28,6061.28,4948,118,981,
2005-03-16_12:07,6063.55,6063.55,6063.55,6063.55,5551,136,1026,
2005-03-16_12:08,6062.25,6062.25,6062.25,6062.25,7366,159,1160,
2005-03-16_12:09,6061.40,6061.40,6061.40,6061.40,6029,134,1125,
2005-03-16_12:10,6061.98,6061.98,6061.98,6061.98,6616,135,1192,
2005-03-16_12:11,6061.35,6061.35,6061.35,6061.35,6593,173,987,
2005-03-16_12:12,6062.86,6062.86,6062.86,6062.86,4927,135,853,
2005-03-16_12:13,6061.71,6061.71,6061.71,6061.71,6645,141,1045,
2005-03-16_12:14,6061.60,6061.60,6061.60,6061.60,4867,118,928,
2005-03-16_12:15,6061.88,6061.88,6061.88,6061.88,6540,131,942,
2005-03-16_12:16,6060.73,6060.73,6060.73,6060.73,5390,149,991,
2005-03-16_12:17,6061.37,6061.37,6061.37,6061.37,6305,121,793,
2005-03-16_12:18,6061.61,6061.61,6061.61,6061.61,4970,132,911,
2005-03-16_12:19,6060.92,6060.92,6060.92,6060.92,5273,117,899,
2005-03-16_12:20,6060.15,6060.15,6060.15,6060.15,5582,146,1016,
2005-03-16_12:21,6060.01,6060.01,6060.01,6060.01,5021,125,976,
2005-03-16_12:22,6060.18,6060.18,6060.18,6060.18,4017,92,800,
2005-03-16_12:23,6060.88,6060.88,6060.88,6060.88,5928,125,1015,
2005-03-16_12:24,6061.51,6061.51,6061.51,6061.51,5493,129,925,
2005-03-16_12:25,6060.97,6060.97,6060.97,6060.97,5111,128,1007,
2005-03-16_12:26,6059.10,6059.10,6059.10,6059.10,4720,130,1072,
2005-03-16_12:27,6059.61,6059.61,6059.61,6059.61,4921,128,1050,
2005-03-16_12:28,6058.39,6058.39,6058.39,6058.39,5203,117,1006,
2005-03-16_12:29,6057.15,6057.15,6057.15,6057.15,5223,132,1070,
2005-03-16_12:30,6057.49,6057.49,6057.49,6057.49,6543,123,1078,
2005-03-16_12:31,6057.09,6057.09,6057.09,6057.09,7008,151,1294,
2005-03-16_12:32,6056.93,6056.93,6056.93,6056.93,6029,135,1193,
2005-03-16_12:33,6055.76,6055.76,6055.76,6055.76,6441,167,1340,
2005-03-16_12:34,6057.10,6057.10,6057.10,6057.10,6120,146,1163,
2005-03-16_12:35,6056.76,6056.76,6056.76,6056.76,6885,168,1325,
2005-03-16_12:36,6057.16,6057.16,6057.16,6057.16,5485,140,1301,
2005-03-16_12:37,6056.54,6056.54,6056.54,6056.54,7576,176,1391,
2005-03-16_12:38,6055.88,6055.88,6055.88,6055.88,6610,152,1308,
2005-03-16_12:39,6054.79,6054.79,6054.79,6054.79,5051,135,1077,
2005-03-16_12:40,6055.39,6055.39,6055.39,6055.39,6119,127,1243,
2005-03-16_12:41,6054.69,6054.69,6054.69,6054.69,8092,205,1575,
2005-03-16_12:42,6052.92,6052.92,6052.92,6052.92,7240,198,1360,
2005-03-16_12:43,6052.79,6052.79,6052.79,6052.79,7206,173,1503,
2005-03-16_12:44,6051.11,6051.11,6051.11,6051.11,7706,162,1588,
2005-03-16_12:45,6051.33,6051.33,6051.33,6051.33,7906,179,1573,
2005-03-16_12:46,6052.40,6052.40,6052.40,6052.40,9170,219,1628,
2005-03-16_12:47,6050.31,6050.31,6050.31,6050.31,8445,203,1655,
2005-03-16_12:48,6049.26,6049.26,6049.26,6049.26,8528,186,1474,
2005-03-16_12:49,6049.83,6049.83,6049.83,6049.83,8958,214,1752,
2005-03-16_12:50,6048.56,6048.56,6048.56,6048.56,8783,192,1711,
2005-03-16_12:51,6048.40,6048.40,6048.40,6048.40,9329,180,1766,
2005-03-16_12:52,6049.23,6049.23,6049.23,6049.23,8173,185,1678,
2005-03-16_12:53,6050.45,6050.45,6050.45,6050.45,7245,164,1430,
2005-03-16_12:54,6050.53,6050.53,6050.53,6050.53,7288,149,1504,
2005-03-16_12:55,6050.45,6050.45,6050.45,6050.45,8134,209,1491,
2005-03-16_12:56,6053.38,6053.38,6053.38,6053.38,7570,145,1506,
2005-03-16_12:57,6054.60,6054.60,6054.60,6054.60,7582,174,1453,
2005-03-16_12:58,6054.55,6054.55,6054.55,6054.55,7218,169,1303,
2005-03-16_12:59,6054.17,6054.17,6054.17,6054.17,8012,174,1466,
2005-03-16_13:00,6056.27,6056.27,6056.27,6056.27,6893,145,1289,
2005-03-16_13:01,6057.61,6057.61,6057.61,6057.61,5872,131,1305,
2005-03-16_13:02,6057.24,6057.24,6057.24,6057.24,7330,152,1349,
2005-03-16_13:03,6057.98,6057.98,6057.98,6057.98,5788,128,1286,
2005-03-16_13:04,6059.64,6059.64,6059.64,6059.64,7089,165,1387,
2005-03-16_13:05,6061.49,6061.49,6061.49,6061.49,7166,146,1363,
2005-03-16_13:06,6061.22,6061.22,6061.22,6061.22,7474,158,1355,
2005-03-16_13:07,6061.63,6061.63,6061.63,6061.63,6917,143,1300,
2005-03-16_13:08,6062.24,6062.24,6062.24,6062.24,6739,136,1278,
2005-03-16_13:09,6060.64,6060.64,6060.64,6060.64,7472,153,1447,
2005-03-16_13:10,6060.10,6060.10,6060.10,6060.10,8553,203,1415,
2005-03-16_13:11,6058.74,6058.74,6058.74,6058.74,8288,163,1560,
2005-03-16_13:12,6059.58,6059.58,6059.58,6059.58,8041,167,1570,
2005-03-16_13:13,6058.29,6058.29,6058.29,6058.29,8318,174,1566,
2005-03-16_13:14,6060.07,6060.07,6060.07,6060.07,7309,170,1453,
2005-03-16_13:15,6058.78,6058.78,6058.78,6058.78,8833,170,1562,
2005-03-16_13:16,6060.10,6060.10,6060.10,6060.10,9299,178,1695,
2005-03-16_13:17,6059.64,6059.64,6059.64,6059.64,9762,193,1776,
2005-03-16_13:18,6060.97,6060.97,6060.97,6060.97,11045,262,1843,
2005-03-16_13:19,6062.67,6062.67,6062.67,6062.67,10843,255,1863,
2005-03-16_13:20,6063.13,6063.13,6063.13,6063.13,11264,229,1917,
2005-03-16_13:21,6065.40,6065.40,6065.40,6065.40,12236,270,2212,
2005-03-16_13:22,6068.94,6068.94,6068.94,6068.94,13948,380,2437,
2005-03-16_13:23,6071.82,6071.82,6071.82,6071.82,15142,346,2836,
2005-03-16_13:24,6070.74,6070.74,6070.74,6070.74,17209,370,3121,
2005-03-16_13:25,6070.41,6070.41,6070.41,6070.41,16427,368,3240,
2005-03-16_13:26,6070.41,6070.41,6070.41,6070.41,0,0,0,
2005-03-16_13:27,6070.41,6070.41,6070.41,6070.41,0,0,0,
2005-03-16_13:28,6070.41,6070.41,6070.41,6070.41,0,0,0,
2005-03-16_13:29,6070.41,6070.41,6070.41,6070.41,0,0,0,
2005-03-16_13:30,6072.36,6072.36,6072.36,6072.36,146624,3493,23241,
2005-03-17_09:01,6021.80,6021.80,6021.80,6021.80,87603,2137,24141,
2005-03-17_09:02,6008.92,6008.92,6008.92,6008.92,21999,572,4757,
2005-03-17_09:03,6008.46,6008.46,6008.46,6008.46,21614,564,4896,
2005-03-17_09:04,6010.47,6010.47,6010.47,6010.47,24605,599,5278,
2005-03-17_09:05,6010.15,6010.15,6010.15,6010.15,24257,614,5420,
2005-03-17_09:06,6010.40,6010.40,6010.40,6010.40,28161,747,5448,
2005-03-17_09:07,6012.65,6012.65,6012.65,6012.65,21666,496,4628,
2005-03-17_09:08,6015.38,6015.38,6015.38,6015.38,22433,524,4531,
2005-03-17_09:09,6016.61,6016.61,6016.61,6016.61,23871,561,4642,
2005-03-17_09:10,6017.71,6017.71,6017.71,6017.71,26262,630,4896,
2005-03-17_09:11,6015.37,6015.37,6015.37,6015.37,30300,721,5126,
2005-03-17_09:12,6011.59,6011.59,6011.59,6011.59,27189,644,5030,
2005-03-17_09:13,6008.75,6008.75,6008.75,6008.75,24809,562,4670,
2005-03-17_09:14,6006.70,6006.70,6006.70,6006.70,27146,640,4393,
2005-03-17_09:15,6002.10,6002.10,6002.10,6002.10,25021,595,4742,
2005-03-17_09:16,6003.58,6003.58,6003.58,6003.58,19419,444,3888,
2005-03-17_09:17,6009.88,6009.88,6009.88,6009.88,14879,347,2897,
2005-03-17_09:18,6011.62,6011.62,6011.62,6011.62,20943,542,3256,
2005-03-17_09:19,6015.58,6015.58,6015.58,6015.58,17817,429,3352,
2005-03-17_09:20,6019.05,6019.05,6019.05,6019.05,18213,401,3641,
2005-03-17_09:21,6021.67,6021.67,6021.67,6021.67,21275,529,3961,
2005-03-17_09:22,6023.84,6023.84,6023.84,6023.84,20776,439,3760,
2005-03-17_09:23,6031.05,6031.05,6031.05,6031.05,15192,338,3088,
2005-03-17_09:24,6035.40,6035.40,6035.40,6035.40,18115,410,3523,
2005-03-17_09:25,6039.33,6039.33,6039.33,6039.33,18940,462,3549,
2005-03-17_09:26,6039.33,6039.33,6039.33,6039.33,17406,406,3509,
2005-03-17_09:27,6038.99,6038.99,6038.99,6038.99,21208,494,3757,
2005-03-17_09:28,6037.65,6037.65,6037.65,6037.65,21110,496,3727,
2005-03-17_09:29,6035.74,6035.74,6035.74,6035.74,18429,438,3473,
2005-03-17_09:30,6036.89,6036.89,6036.89,6036.89,15825,335,2886,
2005-03-17_09:31,6038.59,6038.59,6038.59,6038.59,14433,299,2501,
2005-03-17_09:32,6035.25,6035.25,6035.25,6035.25,14018,335,2471,
2005-03-17_09:33,6033.51,6033.51,6033.51,6033.51,12886,299,2357,
2005-03-17_09:34,6032.42,6032.42,6032.42,6032.42,12018,280,2255,
2005-03-17_09:35,6030.29,6030.29,6030.29,6030.29,15014,330,2624,
2005-03-17_09:36,6028.77,6028.77,6028.77,6028.77,13620,280,2345,
2005-03-17_09:37,6028.61,6028.61,6028.61,6028.61,10381,236,1925,
2005-03-17_09:38,6028.48,6028.48,6028.48,6028.48,10132,272,1647,
2005-03-17_09:39,6025.24,6025.24,6025.24,6025.24,8214,191,1778,
2005-03-17_09:40,6028.29,6028.29,6028.29,6028.29,7243,169,1439,
2005-03-17_09:41,6027.90,6027.90,6027.90,6027.90,8485,213,1436,
2005-03-17_09:42,6030.45,6030.45,6030.45,6030.45,7075,153,1290,
2005-03-17_09:43,6030.34,6030.34,6030.34,6030.34,8115,168,1397,
2005-03-17_09:44,6030.85,6030.85,6030.85,6030.85,8216,159,1411,
2005-03-17_09:45,6032.92,6032.92,6032.92,6032.92,9669,218,1492,
2005-03-17_09:46,6034.38,6034.38,6034.38,6034.38,8857,205,1640,
2005-03-17_09:47,6036.02,6036.02,6036.02,6036.02,8284,177,1579,
2005-03-17_09:48,6037.57,6037.57,6037.57,6037.57,7950,158,1457,
2005-03-17_09:49,6038.06,6038.06,6038.06,6038.06,9672,192,1643,
2005-03-17_09:50,6041.82,6041.82,6041.82,6041.82,10383,192,1836,
2005-03-17_09:51,6041.28,6041.28,6041.28,6041.28,9657,210,1863,
2005-03-17_09:52,6045.63,6045.63,6045.63,6045.63,10260,214,1863,
2005-03-17_09:53,6045.60,6045.60,6045.60,6045.60,11476,226,2043,
2005-03-17_09:54,6047.63,6047.63,6047.63,6047.63,10406,245,2012,
2005-03-17_09:55,6050.06,6050.06,6050.06,6050.06,11836,270,2063,
2005-03-17_09:56,6051.00,6051.00,6051.00,6051.00,10885,275,2321,
2005-03-17_09:57,6051.53,6051.53,6051.53,6051.53,13591,319,2495,
2005-03-17_09:58,6051.28,6051.28,6051.28,6051.28,17419,330,2622,
2005-03-17_09:59,6051.85,6051.85,6051.85,6051.85,14310,291,2316,
2005-03-17_10:00,6052.69,6052.69,6052.69,6052.69,12795,271,2211,
2005-03-17_10:01,6051.83,6051.83,6051.83,6051.83,13104,272,2206,
2005-03-17_10:02,6050.20,6050.20,6050.20,6050.20,11536,275,2184,
2005-03-17_10:03,6050.07,6050.07,6050.07,6050.07,10598,222,1932,
2005-03-17_10:04,6049.63,6049.63,6049.63,6049.63,10763,222,2023,
2005-03-17_10:05,6049.69,6049.69,6049.69,6049.69,9285,212,1760,
2005-03-17_10:06,6047.76,6047.76,6047.76,6047.76,8368,204,1619,
2005-03-17_10:07,6047.54,6047.54,6047.54,6047.54,9732,198,1721,
2005-03-17_10:08,6047.28,6047.28,6047.28,6047.28,8252,177,1509,
2005-03-17_10:09,6046.02,6046.02,6046.02,6046.02,10255,188,1551,
2005-03-17_10:10,6045.98,6045.98,6045.98,6045.98,8259,189,1444,
2005-03-17_10:11,6043.70,6043.70,6043.70,6043.70,7057,134,1289,
2005-03-17_10:12,6043.30,6043.30,6043.30,6043.30,6715,128,1189,
2005-03-17_10:13,6043.34,6043.34,6043.34,6043.34,6904,146,1232,
2005-03-17_10:14,6043.74,6043.74,6043.74,6043.74,6901,141,1181,
2005-03-17_10:15,6043.00,6043.00,6043.00,6043.00,5914,120,1091,
2005-03-17_10:16,6043.15,6043.15,6043.15,6043.15,6164,165,1052,
2005-03-17_10:17,6042.86,6042.86,6042.86,6042.86,6755,140,1182,
2005-03-17_10:18,6042.45,6042.45,6042.45,6042.45,6042,118,1113,
2005-03-17_10:19,6043.51,6043.51,6043.51,6043.51,4827,114,923,
2005-03-17_10:20,6042.39,6042.39,6042.39,6042.39,6092,154,1132,
2005-03-17_10:21,6043.37,6043.37,6043.37,6043.37,5678,125,1105,
2005-03-17_10:22,6043.24,6043.24,6043.24,6043.24,4929,110,976,
2005-03-17_10:23,6042.02,6042.02,6042.02,6042.02,6539,144,1185,
2005-03-17_10:24,6040.86,6040.86,6040.86,6040.86,6610,130,1171,
2005-03-17_10:25,6041.70,6041.70,6041.70,6041.70,6664,120,1246,
2005-03-17_10:26,6040.40,6040.40,6040.40,6040.40,6557,140,1188,
2005-03-17_10:27,6039.12,6039.12,6039.12,6039.12,5965,117,1180,
2005-03-17_10:28,6039.35,6039.35,6039.35,6039.35,6553,120,1173,
2005-03-17_10:29,6039.08,6039.08,6039.08,6039.08,4759,98,1052,
2005-03-17_10:30,6041.57,6041.57,6041.57,6041.57,4466,88,905,
2005-03-17_10:31,6041.06,6041.06,6041.06,6041.06,4634,106,870,
2005-03-17_10:32,6041.14,6041.14,6041.14,6041.14,7262,157,1135,
2005-03-17_10:33,6040.26,6040.26,6040.26,6040.26,7315,167,1128,
2005-03-17_10:34,6039.22,6039.22,6039.22,6039.22,5302,108,1034,
2005-03-17_10:35,6040.79,6040.79,6040.79,6040.79,5771,147,1000,
2005-03-17_10:36,6039.35,6039.35,6039.35,6039.35,3782,69,926,
2005-03-17_10:37,6038.28,6038.28,6038.28,6038.28,8456,205,1446,
2005-03-17_10:38,6036.26,6036.26,6036.26,6036.26,7140,156,1474,
2005-03-17_10:39,6034.98,6034.98,6034.98,6034.98,5576,140,1362,
2005-03-17_10:40,6035.50,6035.50,6035.50,6035.50,5252,123,1167,
2005-03-17_10:41,6032.27,6032.27,6032.27,6032.27,7904,193,1593,
2005-03-17_10:42,6030.55,6030.55,6030.55,6030.55,9938,260,1777,
2005-03-17_10:43,6032.19,6032.19,6032.19,6032.19,7757,192,1495,
2005-03-17_10:44,6033.98,6033.98,6033.98,6033.98,6231,159,1228,
2005-03-17_10:45,6035.05,6035.05,6035.05,6035.05,5069,115,1078,
2005-03-17_10:46,6034.00,6034.00,6034.00,6034.00,5597,132,1051,
2005-03-17_10:47,6032.90,6032.90,6032.90,6032.90,4738,124,1146,
2005-03-17_10:48,6032.67,6032.67,6032.67,6032.67,5115,117,1002,
2005-03-17_10:49,6033.00,6033.00,6033.00,6033.00,5830,121,1199,
2005-03-17_10:50,6031.64,6031.64,6031.64,6031.64,5344,107,1024,
2005-03-17_10:51,6034.17,6034.17,6034.17,6034.17,5151,108,954,
2005-03-17_10:52,6035.67,6035.67,6035.67,6035.67,4250,108,826,
2005-03-17_10:53,6036.12,6036.12,6036.12,6036.12,4501,110,906,
2005-03-17_10:54,6037.54,6037.54,6037.54,6037.54,4666,98,891,
2005-03-17_10:55,6037.72,6037.72,6037.72,6037.72,3978,91,865,
2005-03-17_10:56,6037.98,6037.98,6037.98,6037.98,4533,108,936,
2005-03-17_10:57,6038.58,6038.58,6038.58,6038.58,5032,104,943,
2005-03-17_10:58,6040.97,6040.97,6040.97,6040.97,5084,105,1011,
2005-03-17_10:59,6040.63,6040.63,6040.63,6040.63,4305,83,885,
2005-03-17_11:00,6040.45,6040.45,6040.45,6040.45,6035,116,1090,
2005-03-17_11:01,6040.31,6040.31,6040.31,6040.31,4818,104,900,
2005-03-17_11:02,6040.21,6040.21,6040.21,6040.21,4323,94,894,
2005-03-17_11:03,6040.42,6040.42,6040.42,6040.42,5323,98,957,
2005-03-17_11:04,6041.30,6041.30,6041.30,6041.30,6879,139,1038,
2005-03-17_11:05,6043.50,6043.50,6043.50,6043.50,5611,111,1001,
2005-03-17_11:06,6043.00,6043.00,6043.00,6043.00,5630,89,910,
2005-03-17_11:07,6042.41,6042.41,6042.41,6042.41,4988,96,973,
2005-03-17_11:08,6043.58,6043.58,6043.58,6043.58,5481,116,1104,
2005-03-17_11:09,6041.23,6041.23,6041.23,6041.23,6322,135,1151,
2005-03-17_11:10,6041.28,6041.28,6041.28,6041.28,8262,153,1415,
2005-03-17_11:11,6040.76,6040.76,6040.76,6040.76,6582,125,1327,
2005-03-17_11:12,6040.52,6040.52,6040.52,6040.52,6733,143,1253,
2005-03-17_11:13,6040.74,6040.74,6040.74,6040.74,6483,128,1179,
2005-03-17_11:14,6040.56,6040.56,6040.56,6040.56,8177,137,1183,
2005-03-17_11:15,6042.45,6042.45,6042.45,6042.45,6730,122,1042,
2005-03-17_11:16,6041.99,6041.99,6041.99,6041.99,5651,136,1077,
2005-03-17_11:17,6041.40,6041.40,6041.40,6041.40,4852,116,963,
2005-03-17_11:18,6042.91,6042.91,6042.91,6042.91,4247,84,863,
2005-03-17_11:19,6043.37,6043.37,6043.37,6043.37,6205,124,927,
2005-03-17_11:20,6042.29,6042.29,6042.29,6042.29,5264,111,933,
2005-03-17_11:21,6043.94,6043.94,6043.94,6043.94,5947,114,980,
2005-03-17_11:22,6045.76,6045.76,6045.76,6045.76,6980,110,909,
2005-03-17_11:23,6044.49,6044.49,6044.49,6044.49,5105,119,898,
2005-03-17_11:24,6046.49,6046.49,6046.49,6046.49,4392,96,937,
2005-03-17_11:25,6046.54,6046.54,6046.54,6046.54,5070,95,906,
2005-03-17_11:26,6046.47,6046.47,6046.47,6046.47,6348,124,1001,
2005-03-17_11:27,6048.47,6048.47,6048.47,6048.47,5958,110,966,
2005-03-17_11:28,6048.38,6048.38,6048.38,6048.38,4776,99,893,
2005-03-17_11:29,6043.42,6043.42,6043.42,6043.42,6418,144,1100,
2005-03-17_11:30,6046.94,6046.94,6046.94,6046.94,5022,117,1077,
2005-03-17_11:31,6047.07,6047.07,6047.07,6047.07,4966,109,919,
2005-03-17_11:32,6048.53,6048.53,6048.53,6048.53,7628,184,1117,
2005-03-17_11:33,6050.23,6050.23,6050.23,6050.23,5601,131,1012,
2005-03-17_11:34,6050.23,6050.23,6050.23,6050.23,4850,112,984,
2005-03-17_11:35,6049.65,6049.65,6049.65,6049.65,7454,144,1331,
2005-03-17_11:36,6050.31,6050.31,6050.31,6050.31,5923,106,1099,
2005-03-17_11:37,6050.89,6050.89,6050.89,6050.89,6235,129,1204,
2005-03-17_11:38,6050.96,6050.96,6050.96,6050.96,5984,110,1139,
2005-03-17_11:39,6049.52,6049.52,6049.52,6049.52,6893,152,1288,
2005-03-17_11:40,6049.96,6049.96,6049.96,6049.96,5979,130,1143,
2005-03-17_11:41,6049.55,6049.55,6049.55,6049.55,5702,181,1238,
2005-03-17_11:42,6052.71,6052.71,6052.71,6052.71,6221,178,1051,
2005-03-17_11:43,6052.06,6052.06,6052.06,6052.06,6179,149,1162,
2005-03-17_11:44,6051.93,6051.93,6051.93,6051.93,6668,129,1141,
2005-03-17_11:45,6052.62,6052.62,6052.62,6052.62,6674,112,1209,
2005-03-17_11:46,6051.92,6051.92,6051.92,6051.92,7605,141,1205,
2005-03-17_11:47,6052.04,6052.04,6052.04,6052.04,6981,152,1208,
2005-03-17_11:48,6051.92,6051.92,6051.92,6051.92,8334,150,1465,
2005-03-17_11:49,6053.24,6053.24,6053.24,6053.24,8280,154,1412,
2005-03-17_11:50,6052.94,6052.94,6052.94,6052.94,9707,179,1626,
2005-03-17_11:51,6053.63,6053.63,6053.63,6053.63,7782,146,1455,
2005-03-17_11:52,6052.25,6052.25,6052.25,6052.25,7909,141,1415,
2005-03-17_11:53,6054.71,6054.71,6054.71,6054.71,7908,131,1452,
2005-03-17_11:54,6053.09,6053.09,6053.09,6053.09,6830,142,1304,
2005-03-17_11:55,6051.17,6051.17,6051.17,6051.17,9783,245,1500,
2005-03-17_11:56,6052.35,6052.35,6052.35,6052.35,10081,221,1506,
2005-03-17_11:57,6054.50,6054.50,6054.50,6054.50,8245,152,1295,
2005-03-17_11:58,6053.99,6053.99,6053.99,6053.99,7399,143,1113,
2005-03-17_11:59,6052.75,6052.75,6052.75,6052.75,7178,189,1261,
2005-03-17_12:00,6052.45,6052.45,6052.45,6052.45,7392,147,1203,
2005-03-17_12:01,6052.71,6052.71,6052.71,6052.71,6376,118,983,
2005-03-17_12:02,6052.21,6052.21,6052.21,6052.21,6169,127,963,
2005-03-17_12:03,6052.41,6052.41,6052.41,6052.41,6397,123,1093,
2005-03-17_12:04,6053.05,6053.05,6053.05,6053.05,6354,150,1135,
2005-03-17_12:05,6051.94,6051.94,6051.94,6051.94,4520,116,957,
2005-03-17_12:06,6050.55,6050.55,6050.55,6050.55,4925,136,1035,
2005-03-17_12:07,6051.57,6051.57,6051.57,6051.57,4663,97,941,
2005-03-17_12:08,6052.08,6052.08,6052.08,6052.08,5136,126,969,
2005-03-17_12:09,6050.80,6050.80,6050.80,6050.80,4886,111,936,
2005-03-17_12:10,6050.08,6050.08,6050.08,6050.08,4575,113,970,
2005-03-17_12:11,6050.37,6050.37,6050.37,6050.37,4786,103,872,
2005-03-17_12:12,6050.69,6050.69,6050.69,6050.69,4691,108,905,
2005-03-17_12:13,6049.38,6049.38,6049.38,6049.38,4150,73,780,
2005-03-17_12:14,6051.03,6051.03,6051.03,6051.03,4401,102,785,
2005-03-17_12:15,6049.93,6049.93,6049.93,6049.93,4872,114,872,
2005-03-17_12:16,6050.11,6050.11,6050.11,6050.11,4918,117,905,
2005-03-17_12:17,6050.97,6050.97,6050.97,6050.97,6293,128,924,
2005-03-17_12:18,6048.99,6048.99,6048.99,6048.99,4538,121,910,
2005-03-17_12:19,6050.17,6050.17,6050.17,6050.17,4734,116,1043,
2005-03-17_12:20,6047.89,6047.89,6047.89,6047.89,6511,176,1056,
2005-03-17_12:21,6046.22,6046.22,6046.22,6046.22,6479,132,1185,
2005-03-17_12:22,6047.05,6047.05,6047.05,6047.05,5264,118,1037,
2005-03-17_12:23,6047.15,6047.15,6047.15,6047.15,6285,122,1218,
2005-03-17_12:24,6045.83,6045.83,6045.83,6045.83,6666,116,1206,
2005-03-17_12:25,6046.82,6046.82,6046.82,6046.82,6573,111,1153,
2005-03-17_12:26,6044.21,6044.21,6044.21,6044.21,7629,177,1239,
2005-03-17_12:27,6044.06,6044.06,6044.06,6044.06,8921,236,1552,
2005-03-17_12:28,6043.31,6043.31,6043.31,6043.31,8843,193,1451,
2005-03-17_12:29,6041.95,6041.95,6041.95,6041.95,5864,160,1026,
2005-03-17_12:30,6042.49,6042.49,6042.49,6042.49,6843,173,1284,
2005-03-17_12:31,6040.89,6040.89,6040.89,6040.89,7719,195,1524,
2005-03-17_12:32,6042.02,6042.02,6042.02,6042.02,6573,158,1255,
2005-03-17_12:33,6042.39,6042.39,6042.39,6042.39,5543,136,1130,
2005-03-17_12:34,6040.78,6040.78,6040.78,6040.78,10478,232,1734,
2005-03-17_12:35,6040.46,6040.46,6040.46,6040.46,6189,117,1171,
2005-03-17_12:36,6040.67,6040.67,6040.67,6040.67,6279,121,1080,
2005-03-17_12:37,6040.75,6040.75,6040.75,6040.75,6262,111,1177,
2005-03-17_12:38,6043.38,6043.38,6043.38,6043.38,6448,123,1146,
2005-03-17_12:39,6042.63,6042.63,6042.63,6042.63,5876,100,1046,
2005-03-17_12:40,6040.85,6040.85,6040.85,6040.85,7540,141,1101,
2005-03-17_12:41,6042.40,6042.40,6042.40,6042.40,7305,163,1254,
2005-03-17_12:42,6042.79,6042.79,6042.79,6042.79,7236,148,1140,
2005-03-17_12:43,6043.77,6043.77,6043.77,6043.77,5718,112,1013,
2005-03-17_12:44,6043.25,6043.25,6043.25,6043.25,7862,164,1457,
2005-03-17_12:45,6044.23,6044.23,6044.23,6044.23,7112,117,1142,
2005-03-17_12:46,6042.77,6042.77,6042.77,6042.77,7719,127,1307,
2005-03-17_12:47,6042.12,6042.12,6042.12,6042.12,12063,171,1935,
2005-03-17_12:48,6042.73,6042.73,6042.73,6042.73,6351,114,1235,
2005-03-17_12:49,6041.82,6041.82,6041.82,6041.82,7936,136,1367,
2005-03-17_12:50,6039.62,6039.62,6039.62,6039.62,8356,200,1454,
2005-03-17_12:51,6039.88,6039.88,6039.88,6039.88,8891,193,1582,
2005-03-17_12:52,6039.72,6039.72,6039.72,6039.72,7543,139,1392,
2005-03-17_12:53,6038.16,6038.16,6038.16,6038.16,8150,135,1313,
2005-03-17_12:54,6036.67,6036.67,6036.67,6036.67,6750,127,1311,
2005-03-17_12:55,6036.55,6036.55,6036.55,6036.55,7790,144,1322,
2005-03-17_12:56,6035.38,6035.38,6035.38,6035.38,6712,135,1299,
2005-03-17_12:57,6035.41,6035.41,6035.41,6035.41,7037,154,1378,
2005-03-17_12:58,6035.72,6035.72,6035.72,6035.72,9989,248,1464,
2005-03-17_12:59,6038.56,6038.56,6038.56,6038.56,6104,128,1262,
2005-03-17_13:00,6036.84,6036.84,6036.84,6036.84,6014,141,1151,
2005-03-17_13:01,6037.53,6037.53,6037.53,6037.53,5731,131,1219,
2005-03-17_13:02,6037.37,6037.37,6037.37,6037.37,7000,127,1276,
2005-03-17_13:03,6037.68,6037.68,6037.68,6037.68,6044,118,1147,
2005-03-17_13:04,6034.92,6034.92,6034.92,6034.92,6583,142,1366,
2005-03-17_13:05,6035.89,6035.89,6035.89,6035.89,7921,153,1329,
2005-03-17_13:06,6035.79,6035.79,6035.79,6035.79,6848,126,1292,
2005-03-17_13:07,6036.02,6036.02,6036.02,6036.02,6170,158,1350,
2005-03-17_13:08,6036.87,6036.87,6036.87,6036.87,7259,151,1435,
2005-03-17_13:09,6037.90,6037.90,6037.90,6037.90,7846,199,1498,
2005-03-17_13:10,6037.50,6037.50,6037.50,6037.50,7411,151,1257,
2005-03-17_13:11,6038.42,6038.42,6038.42,6038.42,8488,183,1443,
2005-03-17_13:12,6039.17,6039.17,6039.17,6039.17,8727,184,1446,
2005-03-17_13:13,6038.21,6038.21,6038.21,6038.21,6230,131,1347,
2005-03-17_13:14,6037.93,6037.93,6037.93,6037.93,9084,223,1610,
2005-03-17_13:15,6036.81,6036.81,6036.81,6036.81,10425,233,1760,
2005-03-17_13:16,6037.52,6037.52,6037.52,6037.52,10189,217,1854,
2005-03-17_13:17,6034.72,6034.72,6034.72,6034.72,10187,251,1792,
2005-03-17_13:18,6035.63,6035.63,6035.63,6035.63,12015,306,2092,
2005-03-17_13:19,6033.13,6033.13,6033.13,6033.13,13377,362,2577,
2005-03-17_13:20,6031.75,6031.75,6031.75,6031.75,13810,330,2661,
2005-03-17_13:21,6029.94,6029.94,6029.94,6029.94,15003,348,2777,
2005-03-17_13:22,6030.68,6030.68,6030.68,6030.68,16077,350,2838,
2005-03-17_13:23,6028.67,6028.67,6028.67,6028.67,18251,467,3381,
2005-03-17_13:24,6027.68,6027.68,6027.68,6027.68,19503,443,3286,
2005-03-17_13:25,6028.12,6028.12,6028.12,6028.12,20117,452,3615,
2005-03-17_13:26,6028.12,6028.12,6028.12,6028.12,0,0,0,
2005-03-17_13:27,6028.12,6028.12,6028.12,6028.12,0,0,0,
2005-03-17_13:28,6028.12,6028.12,6028.12,6028.12,0,0,0,
2005-03-17_13:29,6028.12,6028.12,6028.12,6028.12,0,0,0,
2005-03-17_13:30,6032.47,6032.47,6032.47,6032.47,164471,3708,23928,
2005-03-18_09:01,6039.23,6039.23,6039.23,6039.23,60361,1297,11949,
2005-03-18_09:02,6043.71,6043.71,6043.71,6043.71,19136,457,3351,
2005-03-18_09:03,6045.78,6045.78,6045.78,6045.78,21725,456,3935,
2005-03-18_09:04,6048.21,6048.21,6048.21,6048.21,16151,373,3264,
2005-03-18_09:05,6048.66,6048.66,6048.66,6048.66,16128,354,3204,
2005-03-18_09:06,6046.54,6046.54,6046.54,6046.54,16316,349,3313,
2005-03-18_09:07,6046.79,6046.79,6046.79,6046.79,13247,272,2790,
2005-03-18_09:08,6044.47,6044.47,6044.47,6044.47,14636,310,2851,
2005-03-18_09:09,6042.35,6042.35,6042.35,6042.35,15810,346,3106,
2005-03-18_09:10,6042.31,6042.31,6042.31,6042.31,15598,311,2968,
2005-03-18_09:11,6039.71,6039.71,6039.71,6039.71,15263,322,3085,
2005-03-18_09:12,6037.24,6037.24,6037.24,6037.24,15477,321,3054,
2005-03-18_09:13,6036.07,6036.07,6036.07,6036.07,15250,326,2905,
2005-03-18_09:14,6035.22,6035.22,6035.22,6035.22,11621,279,2658,
2005-03-18_09:15,6035.87,6035.87,6035.87,6035.87,12735,272,2673,
2005-03-18_09:16,6034.20,6034.20,6034.20,6034.20,14398,366,2710,
2005-03-18_09:17,6030.90,6030.90,6030.90,6030.90,17027,366,2929,
2005-03-18_09:18,6029.27,6029.27,6029.27,6029.27,15367,297,2532,
2005-03-18_09:19,6026.11,6026.11,6026.11,6026.11,13764,295,2625,
2005-03-18_09:20,6024.42,6024.42,6024.42,6024.42,15359,320,2907,
2005-03-18_09:21,6022.04,6022.04,6022.04,6022.04,16489,387,2964,
2005-03-18_09:22,6022.41,6022.41,6022.41,6022.41,13692,315,2781,
2005-03-18_09:23,6019.76,6019.76,6019.76,6019.76,16244,339,2966,
2005-03-18_09:24,6018.63,6018.63,6018.63,6018.63,15273,297,2456,
2005-03-18_09:25,6020.61,6020.61,6020.61,6020.61,14666,300,2606,
2005-03-18_09:26,6019.50,6019.50,6019.50,6019.50,13602,274,2464,
2005-03-18_09:27,6019.83,6019.83,6019.83,6019.83,13878,388,2679,
2005-03-18_09:28,6020.42,6020.42,6020.42,6020.42,11368,299,2262,
2005-03-18_09:29,6025.12,6025.12,6025.12,6025.12,12959,342,2365,
2005-03-18_09:30,6030.18,6030.18,6030.18,6030.18,12031,300,2413,
2005-03-18_09:31,6036.93,6036.93,6036.93,6036.93,14372,397,2786,
2005-03-18_09:32,6042.03,6042.03,6042.03,6042.03,16724,452,3095,
2005-03-18_09:33,6046.02,6046.02,6046.02,6046.02,18247,414,3125,
2005-03-18_09:34,6048.62,6048.62,6048.62,6048.62,16047,356,2867,
2005-03-18_09:35,6050.76,6050.76,6050.76,6050.76,15542,357,2849,
2005-03-18_09:36,6052.02,6052.02,6052.02,6052.02,13845,324,2711,
2005-03-18_09:37,6053.15,6053.15,6053.15,6053.15,14732,327,2759,
2005-03-18_09:38,6053.92,6053.92,6053.92,6053.92,12831,290,2395,
2005-03-18_09:39,6053.54,6053.54,6053.54,6053.54,10415,244,2138,
2005-03-18_09:40,6053.30,6053.30,6053.30,6053.30,11587,248,1975,
2005-03-18_09:41,6053.34,6053.34,6053.34,6053.34,10764,224,1912,
2005-03-18_09:42,6052.68,6052.68,6052.68,6052.68,10533,249,1848,
2005-03-18_09:43,6052.87,6052.87,6052.87,6052.87,9432,208,1749,
2005-03-18_09:44,6052.63,6052.63,6052.63,6052.63,8489,191,1645,
2005-03-18_09:45,6051.92,6051.92,6051.92,6051.92,8573,182,1542,
2005-03-18_09:46,6050.18,6050.18,6050.18,6050.18,8089,163,1433,
2005-03-18_09:47,6051.52,6051.52,6051.52,6051.52,8413,178,1596,
2005-03-18_09:48,6050.40,6050.40,6050.40,6050.40,8896,185,1647,
2005-03-18_09:49,6048.80,6048.80,6048.80,6048.80,6799,161,1359,
2005-03-18_09:50,6049.59,6049.59,6049.59,6049.59,5542,115,1251,
2005-03-18_09:51,6047.55,6047.55,6047.55,6047.55,7675,193,1540,
2005-03-18_09:52,6049.18,6049.18,6049.18,6049.18,6450,125,1227,
2005-03-18_09:53,6048.75,6048.75,6048.75,6048.75,7147,161,1201,
2005-03-18_09:54,6049.90,6049.90,6049.90,6049.90,7446,151,1249,
2005-03-18_09:55,6049.34,6049.34,6049.34,6049.34,8256,205,1388,
2005-03-18_09:56,6050.22,6050.22,6050.22,6050.22,8251,196,1401,
2005-03-18_09:57,6050.79,6050.79,6050.79,6050.79,7207,178,1428,
2005-03-18_09:58,6050.69,6050.69,6050.69,6050.69,9694,250,1560,
2005-03-18_09:59,6050.29,6050.29,6050.29,6050.29,7438,217,1507,
2005-03-18_10:00,6050.48,6050.48,6050.48,6050.48,7589,190,1484,
2005-03-18_10:01,6052.67,6052.67,6052.67,6052.67,7895,198,1587,
2005-03-18_10:02,6051.68,6051.68,6051.68,6051.68,8047,166,1534,
2005-03-18_10:03,6051.96,6051.96,6051.96,6051.96,6856,173,1418,
2005-03-18_10:04,6052.60,6052.60,6052.60,6052.60,5758,158,1289,
2005-03-18_10:05,6053.29,6053.29,6053.29,6053.29,6075,135,1351,
2005-03-18_10:06,6052.22,6052.22,6052.22,6052.22,8822,221,1495,
2005-03-18_10:07,6053.16,6053.16,6053.16,6053.16,8793,229,1610,
2005-03-18_10:08,6052.02,6052.02,6052.02,6052.02,8034,224,1432,
2005-03-18_10:09,6052.25,6052.25,6052.25,6052.25,7332,164,1426,
2005-03-18_10:10,6051.10,6051.10,6051.10,6051.10,8304,227,1631,
2005-03-18_10:11,6050.42,6050.42,6050.42,6050.42,6460,141,1187,
2005-03-18_10:12,6049.30,6049.30,6049.30,6049.30,7195,192,1457,
2005-03-18_10:13,6048.11,6048.11,6048.11,6048.11,7738,186,1312,
2005-03-18_10:14,6047.08,6047.08,6047.08,6047.08,7419,180,1316,
2005-03-18_10:15,6047.36,6047.36,6047.36,6047.36,6762,178,1398,
2005-03-18_10:16,6045.41,6045.41,6045.41,6045.41,5894,125,1172,
2005-03-18_10:17,6045.16,6045.16,6045.16,6045.16,7324,190,1252,
2005-03-18_10:18,6043.93,6043.93,6043.93,6043.93,6128,159,1257,
2005-03-18_10:19,6040.31,6040.31,6040.31,6040.31,7101,165,1337,
2005-03-18_10:20,6041.25,6041.25,6041.25,6041.25,6352,164,1263,
2005-03-18_10:21,6042.69,6042.69,6042.69,6042.69,7524,170,1333,
2005-03-18_10:22,6041.40,6041.40,6041.40,6041.40,6744,173,1158,
2005-03-18_10:23,6040.97,6040.97,6040.97,6040.97,5859,103,1042,
2005-03-18_10:24,6042.33,6042.33,6042.33,6042.33,6051,114,1008,
2005-03-18_10:25,6040.41,6040.41,6040.41,6040.41,6787,114,1091,
2005-03-18_10:26,6041.80,6041.80,6041.80,6041.80,9102,144,1018,
2005-03-18_10:27,6042.16,6042.16,6042.16,6042.16,6890,131,1147,
2005-03-18_10:28,6042.19,6042.19,6042.19,6042.19,7203,118,1176,
2005-03-18_10:29,6041.66,6041.66,6041.66,6041.66,5440,111,1029,
2005-03-18_10:30,6041.29,6041.29,6041.29,6041.29,7037,118,1148,
2005-03-18_10:31,6041.41,6041.41,6041.41,6041.41,9195,178,1128,
2005-03-18_10:32,6043.57,6043.57,6043.57,6043.57,5662,111,971,
2005-03-18_10:33,6043.87,6043.87,6043.87,6043.87,6144,119,965,
2005-03-18_10:34,6043.57,6043.57,6043.57,6043.57,6238,133,1052,
2005-03-18_10:35,6043.16,6043.16,6043.16,6043.16,5112,99,918,
2005-03-18_10:36,6042.54,6042.54,6042.54,6042.54,5292,123,1080,
2005-03-18_10:37,6042.27,6042.27,6042.27,6042.27,5658,114,951,
2005-03-18_10:38,6043.71,6043.71,6043.71,6043.71,6219,109,1001,
2005-03-18_10:39,6043.29,6043.29,6043.29,6043.29,7919,161,1104,
2005-03-18_10:40,6041.98,6041.98,6041.98,6041.98,6231,122,1167,
2005-03-18_10:41,6042.73,6042.73,6042.73,6042.73,6677,110,1137,
2005-03-18_10:42,6042.30,6042.30,6042.30,6042.30,5583,126,1096,
2005-03-18_10:43,6042.85,6042.85,6042.85,6042.85,6104,117,1059,
2005-03-18_10:44,6042.20,6042.20,6042.20,6042.20,6879,118,1153,
2005-03-18_10:45,6038.49,6038.49,6038.49,6038.49,6112,150,1233,
2005-03-18_10:46,6038.90,6038.90,6038.90,6038.90,5058,103,999,
2005-03-18_10:47,6039.44,6039.44,6039.44,6039.44,8346,183,1317,
2005-03-18_10:48,6038.49,6038.49,6038.49,6038.49,4941,114,972,
2005-03-18_10:49,6038.22,6038.22,6038.22,6038.22,7732,150,1113,
2005-03-18_10:50,6037.75,6037.75,6037.75,6037.75,4564,101,974,
2005-03-18_10:51,6037.68,6037.68,6037.68,6037.68,5913,138,1151,
2005-03-18_10:52,6033.79,6033.79,6033.79,6033.79,6434,153,1256,
2005-03-18_10:53,6033.22,6033.22,6033.22,6033.22,8988,211,1681,
2005-03-18_10:54,6030.10,6030.10,6030.10,6030.10,14121,346,2321,
2005-03-18_10:55,6029.09,6029.09,6029.09,6029.09,9890,204,1728,
2005-03-18_10:56,6029.01,6029.01,6029.01,6029.01,10238,203,1566,
2005-03-18_10:57,6027.69,6027.69,6027.69,6027.69,7745,167,1473,
2005-03-18_10:58,6027.91,6027.91,6027.91,6027.91,9317,206,1660,
2005-03-18_10:59,6025.75,6025.75,6025.75,6025.75,11321,246,1877,
2005-03-18_11:00,6025.11,6025.11,6025.11,6025.11,7393,158,1431,
2005-03-18_11:01,6024.75,6024.75,6024.75,6024.75,7823,182,1525,
2005-03-18_11:02,6025.05,6025.05,6025.05,6025.05,8017,202,1478,
2005-03-18_11:03,6023.52,6023.52,6023.52,6023.52,8181,287,1603,
2005-03-18_11:04,6022.36,6022.36,6022.36,6022.36,7508,183,1314,
2005-03-18_11:05,6024.69,6024.69,6024.69,6024.69,5954,109,1212,
2005-03-18_11:06,6023.40,6023.40,6023.40,6023.40,6676,124,1345,
2005-03-18_11:07,6021.13,6021.13,6021.13,6021.13,7509,198,1424,
2005-03-18_11:08,6021.49,6021.49,6021.49,6021.49,5753,132,1173,
2005-03-18_11:09,6022.41,6022.41,6022.41,6022.41,5062,109,1050,
2005-03-18_11:10,6024.67,6024.67,6024.67,6024.67,5766,144,1126,
2005-03-18_11:11,6023.05,6023.05,6023.05,6023.05,4462,106,889,
2005-03-18_11:12,6024.37,6024.37,6024.37,6024.37,4493,79,834,
2005-03-18_11:13,6024.33,6024.33,6024.33,6024.33,5194,127,963,
2005-03-18_11:14,6023.90,6023.90,6023.90,6023.90,3521,71,742,
2005-03-18_11:15,6025.98,6025.98,6025.98,6025.98,4026,63,739,
2005-03-18_11:16,6025.08,6025.08,6025.08,6025.08,4435,98,838,
2005-03-18_11:17,6026.51,6026.51,6026.51,6026.51,4038,90,786,
2005-03-18_11:18,6027.30,6027.30,6027.30,6027.30,4656,112,795,
2005-03-18_11:19,6027.26,6027.26,6027.26,6027.26,3863,87,800,
2005-03-18_11:20,6028.43,6028.43,6028.43,6028.43,5621,110,1001,
2005-03-18_11:21,6028.84,6028.84,6028.84,6028.84,4379,111,788,
2005-03-18_11:22,6029.91,6029.91,6029.91,6029.91,3284,84,731,
2005-03-18_11:23,6030.25,6030.25,6030.25,6030.25,4946,101,843,
2005-03-18_11:24,6031.06,6031.06,6031.06,6031.06,3906,103,826,
2005-03-18_11:25,6032.09,6032.09,6032.09,6032.09,3997,94,758,
2005-03-18_11:26,6032.42,6032.42,6032.42,6032.42,4389,115,860,
2005-03-18_11:27,6030.26,6030.26,6030.26,6030.26,4561,95,879,
2005-03-18_11:28,6030.59,6030.59,6030.59,6030.59,5027,118,1006,
2005-03-18_11:29,6030.67,6030.67,6030.67,6030.67,7267,168,1274,
2005-03-18_11:30,6030.96,6030.96,6030.96,6030.96,5822,129,1087,
2005-03-18_11:31,6030.28,6030.28,6030.28,6030.28,5453,115,1003,
2005-03-18_11:32,6031.14,6031.14,6031.14,6031.14,4035,74,779,
2005-03-18_11:33,6031.76,6031.76,6031.76,6031.76,4509,91,866,
2005-03-18_11:34,6031.05,6031.05,6031.05,6031.05,4631,100,950,
2005-03-18_11:35,6031.44,6031.44,6031.44,6031.44,3821,90,749,
2005-03-18_11:36,6031.58,6031.58,6031.58,6031.58,3837,78,814,
2005-03-18_11:37,6030.27,6030.27,6030.27,6030.27,4285,107,830,
2005-03-18_11:38,6030.61,6030.61,6030.61,6030.61,4480,85,791,
2005-03-18_11:39,6028.23,6028.23,6028.23,6028.23,4378,86,813,
2005-03-18_11:40,6029.58,6029.58,6029.58,6029.58,4808,104,784,
2005-03-18_11:41,6029.84,6029.84,6029.84,6029.84,4248,102,833,
2005-03-18_11:42,6026.48,6026.48,6026.48,6026.48,6671,162,1015,
2005-03-18_11:43,6026.13,6026.13,6026.13,6026.13,5868,141,948,
2005-03-18_11:44,6026.30,6026.30,6026.30,6026.30,5062,131,939,
2005-03-18_11:45,6026.01,6026.01,6026.01,6026.01,5879,117,906,
2005-03-18_11:46,6025.27,6025.27,6025.27,6025.27,4822,105,852,
2005-03-18_11:47,6026.38,6026.38,6026.38,6026.38,4003,96,713,
2005-03-18_11:48,6026.25,6026.25,6026.25,6026.25,6255,194,1014,
2005-03-18_11:49,6025.56,6025.56,6025.56,6025.56,5385,167,795,
2005-03-18_11:50,6026.11,6026.11,6026.11,6026.11,4846,114,807,
2005-03-18_11:51,6024.99,6024.99,6024.99,6024.99,4856,117,934,
2005-03-18_11:52,6025.97,6025.97,6025.97,6025.97,4436,114,805,
2005-03-18_11:53,6025.92,6025.92,6025.92,6025.92,4345,97,824,
2005-03-18_11:54,6025.81,6025.81,6025.81,6025.81,4289,85,838,
2005-03-18_11:55,6026.11,6026.11,6026.11,6026.11,3083,62,718,
2005-03-18_11:56,6025.90,6025.90,6025.90,6025.90,4157,76,748,
2005-03-18_11:57,6026.46,6026.46,6026.46,6026.46,4223,102,803,
2005-03-18_11:58,6028.21,6028.21,6028.21,6028.21,4179,63,736,
2005-03-18_11:59,6028.15,6028.15,6028.15,6028.15,3479,59,652,
2005-03-18_12:00,6025.94,6025.94,6025.94,6025.94,3621,84,784,
2005-03-18_12:01,6026.68,6026.68,6026.68,6026.68,3851,71,738,
2005-03-18_12:02,6028.52,6028.52,6028.52,6028.52,3151,72,682,
2005-03-18_12:03,6028.27,6028.27,6028.27,6028.27,3600,103,750,
2005-03-18_12:04,6028.21,6028.21,6028.21,6028.21,4207,106,822,
2005-03-18_12:05,6025.75,6025.75,6025.75,6025.75,5279,145,953,
2005-03-18_12:06,6024.44,6024.44,6024.44,6024.44,4004,86,739,
2005-03-18_12:07,6026.55,6026.55,6026.55,6026.55,4793,110,869,
2005-03-18_12:08,6025.99,6025.99,6025.99,6025.99,3640,80,769,
2005-03-18_12:09,6026.41,6026.41,6026.41,6026.41,3661,96,643,
2005-03-18_12:10,6027.14,6027.14,6027.14,6027.14,5398,89,702,
2005-03-18_12:11,6027.08,6027.08,6027.08,6027.08,3738,67,765,
2005-03-18_12:12,6027.48,6027.48,6027.48,6027.48,4689,105,767,
2005-03-18_12:13,6026.61,6026.61,6026.61,6026.61,4839,94,848,
2005-03-18_12:14,6028.27,6028.27,6028.27,6028.27,3832,124,708,
2005-03-18_12:15,6026.22,6026.22,6026.22,6026.22,4700,95,823,
2005-03-18_12:16,6027.60,6027.60,6027.60,6027.60,3851,122,819,
2005-03-18_12:17,6027.04,6027.04,6027.04,6027.04,3763,128,698,
2005-03-18_12:18,6028.48,6028.48,6028.48,6028.48,5796,216,1124,
2005-03-18_12:19,6029.42,6029.42,6029.42,6029.42,5532,205,1137,
2005-03-18_12:20,6028.62,6028.62,6028.62,6028.62,5425,126,960,
2005-03-18_12:21,6028.42,6028.42,6028.42,6028.42,4445,141,1014,
2005-03-18_12:22,6029.12,6029.12,6029.12,6029.12,5218,143,1093,
2005-03-18_12:23,6029.28,6029.28,6029.28,6029.28,4479,120,1003,
2005-03-18_12:24,6029.38,6029.38,6029.38,6029.38,4546,149,960,
2005-03-18_12:25,6029.31,6029.31,6029.31,6029.31,4919,119,1005,
2005-03-18_12:26,6030.78,6030.78,6030.78,6030.78,5058,126,1000,
2005-03-18_12:27,6031.10,6031.10,6031.10,6031.10,4302,139,1032,
2005-03-18_12:28,6032.67,6032.67,6032.67,6032.67,5862,177,1262,
2005-03-18_12:29,6032.10,6032.10,6032.10,6032.10,6507,154,1088,
2005-03-18_12:30,6032.59,6032.59,6032.59,6032.59,8458,178,1398,
2005-03-18_12:31,6033.68,6033.68,6033.68,6033.68,5704,144,1208,
2005-03-18_12:32,6035.56,6035.56,6035.56,6035.56,4803,124,1054,
2005-03-18_12:33,6035.28,6035.28,6035.28,6035.28,6569,145,1226,
2005-03-18_12:34,6035.69,6035.69,6035.69,6035.69,7105,240,1402,
2005-03-18_12:35,6036.01,6036.01,6036.01,6036.01,6828,221,1454,
2005-03-18_12:36,6037.22,6037.22,6037.22,6037.22,8583,262,1578,
2005-03-18_12:37,6037.87,6037.87,6037.87,6037.87,9633,318,1736,
2005-03-18_12:38,6038.75,6038.75,6038.75,6038.75,7726,240,1641,
2005-03-18_12:39,6040.25,6040.25,6040.25,6040.25,6664,205,1504,
2005-03-18_12:40,6040.16,6040.16,6040.16,6040.16,8504,250,1518,
2005-03-18_12:41,6038.47,6038.47,6038.47,6038.47,6742,173,1289,
2005-03-18_12:42,6040.90,6040.90,6040.90,6040.90,8589,205,1540,
2005-03-18_12:43,6041.00,6041.00,6041.00,6041.00,6965,162,1378,
2005-03-18_12:44,6040.78,6040.78,6040.78,6040.78,7914,186,1332,
2005-03-18_12:45,6039.04,6039.04,6039.04,6039.04,6755,155,1250,
2005-03-18_12:46,6037.89,6037.89,6037.89,6037.89,6744,165,1389,
2005-03-18_12:47,6038.75,6038.75,6038.75,6038.75,9178,203,1408,
2005-03-18_12:48,6037.89,6037.89,6037.89,6037.89,4647,160,1303,
2005-03-18_12:49,6035.84,6035.84,6035.84,6035.84,8331,275,1709,
2005-03-18_12:50,6036.48,6036.48,6036.48,6036.48,7356,255,1571,
2005-03-18_12:51,6035.79,6035.79,6035.79,6035.79,5871,197,1465,
2005-03-18_12:52,6036.17,6036.17,6036.17,6036.17,6443,194,1430,
2005-03-18_12:53,6035.35,6035.35,6035.35,6035.35,6244,175,1332,
2005-03-18_12:54,6036.12,6036.12,6036.12,6036.12,6215,182,1219,
2005-03-18_12:55,6036.41,6036.41,6036.41,6036.41,6504,184,1344,
2005-03-18_12:56,6036.92,6036.92,6036.92,6036.92,6597,186,1366,
2005-03-18_12:57,6038.56,6038.56,6038.56,6038.56,6466,173,1336,
2005-03-18_12:58,6038.95,6038.95,6038.95,6038.95,5845,144,1181,
2005-03-18_12:59,6037.64,6037.64,6037.64,6037.64,7901,198,1383,
2005-03-18_13:00,6038.39,6038.39,6038.39,6038.39,8423,209,1460,
2005-03-18_13:01,6040.09,6040.09,6040.09,6040.09,6727,193,1437,
2005-03-18_13:02,6040.40,6040.40,6040.40,6040.40,6156,200,1373,
2005-03-18_13:03,6038.96,6038.96,6038.96,6038.96,7611,312,1742,
2005-03-18_13:04,6039.50,6039.50,6039.50,6039.50,10644,362,1920,
2005-03-18_13:05,6039.74,6039.74,6039.74,6039.74,9355,331,1879,
2005-03-18_13:06,6039.07,6039.07,6039.07,6039.07,7749,232,1721,
2005-03-18_13:07,6041.24,6041.24,6041.24,6041.24,7517,200,1672,
2005-03-18_13:08,6039.86,6039.86,6039.86,6039.86,8183,224,1584,
2005-03-18_13:09,6041.28,6041.28,6041.28,6041.28,8789,245,1833,
2005-03-18_13:10,6041.53,6041.53,6041.53,6041.53,11925,312,1839,
2005-03-18_13:11,6041.10,6041.10,6041.10,6041.10,9982,275,1863,
2005-03-18_13:12,6044.93,6044.93,6044.93,6044.93,10147,291,1995,
2005-03-18_13:13,6043.61,6043.61,6043.61,6043.61,11206,305,2226,
2005-03-18_13:14,6046.25,6046.25,6046.25,6046.25,13315,371,2493,
2005-03-18_13:15,6046.24,6046.24,6046.24,6046.24,12806,328,2229,
2005-03-18_13:16,6047.88,6047.88,6047.88,6047.88,14148,396,2688,
2005-03-18_13:17,6049.69,6049.69,6049.69,6049.69,14066,323,2570,
2005-03-18_13:18,6049.95,6049.95,6049.95,6049.95,13716,320,2647,
2005-03-18_13:19,6052.27,6052.27,6052.27,6052.27,14846,400,2889,
2005-03-18_13:20,6053.32,6053.32,6053.32,6053.32,15176,406,2831,
2005-03-18_13:21,6053.35,6053.35,6053.35,6053.35,16691,378,2887,
2005-03-18_13:22,6053.05,6053.05,6053.05,6053.05,19889,412,3394,
2005-03-18_13:23,6051.09,6051.09,6051.09,6051.09,17128,518,3446,
2005-03-18_13:24,6054.75,6054.75,6054.75,6054.75,19657,482,3733,
2005-03-18_13:25,6054.12,6054.12,6054.12,6054.12,19804,462,4032,
2005-03-18_13:26,6054.13,6054.13,6054.13,6054.13,0,0,0,
2005-03-18_13:27,6054.13,6054.13,6054.13,6054.13,0,0,0,
2005-03-18_13:28,6054.13,6054.13,6054.13,6054.13,0,0,0,
2005-03-18_13:29,6054.13,6054.13,6054.13,6054.13,0,0,0,
2005-03-18_13:30,6043.95,6043.95,6043.95,6043.95,162455,4273,25353,
2005-03-21_09:01,6056.10,6056.10,6056.10,6056.10,65083,1435,12860,
2005-03-21_09:02,6052.10,6052.10,6052.10,6052.10,18756,464,3623,
2005-03-21_09:03,6053.95,6053.95,6053.95,6053.95,21444,530,3944,
2005-03-21_09:04,6057.09,6057.09,6057.09,6057.09,19454,515,3772,
2005-03-21_09:05,6053.93,6053.93,6053.93,6053.93,24474,561,3971,
2005-03-21_09:06,6052.76,6052.76,6052.76,6052.76,22086,519,4327,
2005-03-21_09:07,6051.65,6051.65,6051.65,6051.65,19208,456,3516,
2005-03-21_09:08,6053.41,6053.41,6053.41,6053.41,22571,403,3319,
2005-03-21_09:09,6051.97,6051.97,6051.97,6051.97,15418,394,3038,
2005-03-21_09:10,6051.53,6051.53,6051.53,6051.53,15907,371,2999,
2005-03-21_09:11,6051.81,6051.81,6051.81,6051.81,14731,358,2771,
2005-03-21_09:12,6052.29,6052.29,6052.29,6052.29,15286,329,2803,
2005-03-21_09:13,6054.07,6054.07,6054.07,6054.07,16053,373,3004,
2005-03-21_09:14,6054.74,6054.74,6054.74,6054.74,17315,378,3154,
2005-03-21_09:15,6056.35,6056.35,6056.35,6056.35,21719,491,3528,
2005-03-21_09:16,6059.93,6059.93,6059.93,6059.93,20961,436,3435,
2005-03-21_09:17,6063.04,6063.04,6063.04,6063.04,18458,435,3395,
2005-03-21_09:18,6065.30,6065.30,6065.30,6065.30,16394,413,3427,
2005-03-21_09:19,6068.05,6068.05,6068.05,6068.05,15945,415,3333,
2005-03-21_09:20,6070.67,6070.67,6070.67,6070.67,19765,423,3648,
2005-03-21_09:21,6071.97,6071.97,6071.97,6071.97,17150,425,3527,
2005-03-21_09:22,6075.35,6075.35,6075.35,6075.35,16431,368,3145,
2005-03-21_09:23,6077.94,6077.94,6077.94,6077.94,16435,420,3187,
2005-03-21_09:24,6077.11,6077.11,6077.11,6077.11,16277,413,3142,
2005-03-21_09:25,6076.27,6076.27,6076.27,6076.27,14572,421,2864,
2005-03-21_09:26,6076.26,6076.26,6076.26,6076.26,20008,373,2873,
2005-03-21_09:27,6075.96,6075.96,6075.96,6075.96,12146,317,2507,
2005-03-21_09:28,6073.84,6073.84,6073.84,6073.84,14481,354,2766,
2005-03-21_09:29,6072.49,6072.49,6072.49,6072.49,11597,279,2369,
2005-03-21_09:30,6071.03,6071.03,6071.03,6071.03,13696,316,2594,
2005-03-21_09:31,6070.72,6070.72,6070.72,6070.72,15999,247,2286,
2005-03-21_09:32,6070.81,6070.81,6070.81,6070.81,8963,191,2012,
2005-03-21_09:33,6070.95,6070.95,6070.95,6070.95,9882,225,1922,
2005-03-21_09:34,6069.20,6069.20,6069.20,6069.20,10208,263,1903,
2005-03-21_09:35,6066.76,6066.76,6066.76,6066.76,12446,285,2366,
2005-03-21_09:36,6067.23,6067.23,6067.23,6067.23,13089,262,2171,
2005-03-21_09:37,6066.36,6066.36,6066.36,6066.36,14936,299,2433,
2005-03-21_09:38,6066.04,6066.04,6066.04,6066.04,14109,302,2494,
2005-03-21_09:39,6066.05,6066.05,6066.05,6066.05,12031,270,2193,
2005-03-21_09:40,6068.72,6068.72,6068.72,6068.72,13691,291,2063,
2005-03-21_09:41,6067.99,6067.99,6067.99,6067.99,10881,243,1963,
2005-03-21_09:42,6069.13,6069.13,6069.13,6069.13,9761,220,1935,
2005-03-21_09:43,6069.59,6069.59,6069.59,6069.59,9641,260,1967,
2005-03-21_09:44,6072.33,6072.33,6072.33,6072.33,10008,251,1969,
2005-03-21_09:45,6072.76,6072.76,6072.76,6072.76,10280,335,2249,
2005-03-21_09:46,6073.06,6073.06,6073.06,6073.06,11572,411,2533,
2005-03-21_09:47,6073.45,6073.45,6073.45,6073.45,12912,372,2602,
2005-03-21_09:48,6072.89,6072.89,6072.89,6072.89,13617,438,2721,
2005-03-21_09:49,6072.59,6072.59,6072.59,6072.59,12535,419,2694,
2005-03-21_09:50,6072.56,6072.56,6072.56,6072.56,11076,327,2497,
2005-03-21_09:51,6071.19,6071.19,6071.19,6071.19,12121,356,2553,
2005-03-21_09:52,6071.01,6071.01,6071.01,6071.01,10848,268,2182,
2005-03-21_09:53,6071.53,6071.53,6071.53,6071.53,9449,211,1989,
2005-03-21_09:54,6070.93,6070.93,6070.93,6070.93,8245,223,1809,
2005-03-21_09:55,6071.30,6071.30,6071.30,6071.30,9829,256,1855,
2005-03-21_09:56,6070.65,6070.65,6070.65,6070.65,8699,233,1810,
2005-03-21_09:57,6071.08,6071.08,6071.08,6071.08,9123,276,1882,
2005-03-21_09:58,6070.66,6070.66,6070.66,6070.66,9002,216,1707,
2005-03-21_09:59,6073.26,6073.26,6073.26,6073.26,9003,273,1711,
2005-03-21_10:00,6072.68,6072.68,6072.68,6072.68,6650,186,1568,
2005-03-21_10:01,6073.39,6073.39,6073.39,6073.39,9004,227,1840,
2005-03-21_10:02,6072.48,6072.48,6072.48,6072.48,10692,357,1939,
2005-03-21_10:03,6074.83,6074.83,6074.83,6074.83,10967,318,2060,
2005-03-21_10:04,6073.99,6073.99,6073.99,6073.99,10688,316,2225,
2005-03-21_10:05,6074.53,6074.53,6074.53,6074.53,11616,356,2432,
2005-03-21_10:06,6074.49,6074.49,6074.49,6074.49,8948,271,1946,
2005-03-21_10:07,6075.39,6075.39,6075.39,6075.39,9900,290,1976,
2005-03-21_10:08,6073.18,6073.18,6073.18,6073.18,10081,307,2151,
2005-03-21_10:09,6075.25,6075.25,6075.25,6075.25,9638,255,1931,
2005-03-21_10:10,6075.38,6075.38,6075.38,6075.38,8280,206,1818,
2005-03-21_10:11,6074.83,6074.83,6074.83,6074.83,9912,220,1922,
2005-03-21_10:12,6075.92,6075.92,6075.92,6075.92,11383,286,2045,
2005-03-21_10:13,6074.79,6074.79,6074.79,6074.79,12251,284,2190,
2005-03-21_10:14,6074.93,6074.93,6074.93,6074.93,10709,229,1937,
2005-03-21_10:15,6074.17,6074.17,6074.17,6074.17,12944,283,2368,
2005-03-21_10:16,6075.48,6075.48,6075.48,6075.48,11900,288,1971,
2005-03-21_10:17,6074.91,6074.91,6074.91,6074.91,9848,226,1882,
2005-03-21_10:18,6075.72,6075.72,6075.72,6075.72,9390,230,1913,
2005-03-21_10:19,6074.84,6074.84,6074.84,6074.84,9798,225,1853,
2005-03-21_10:20,6073.96,6073.96,6073.96,6073.96,10258,217,1924,
2005-03-21_10:21,6073.62,6073.62,6073.62,6073.62,11035,277,2056,
2005-03-21_10:22,6071.39,6071.39,6071.39,6071.39,9560,238,1963,
2005-03-21_10:23,6072.04,6072.04,6072.04,6072.04,9737,215,1887,
2005-03-21_10:24,6071.48,6071.48,6071.48,6071.48,8622,192,1772,
2005-03-21_10:25,6069.98,6069.98,6069.98,6069.98,8419,219,1845,
2005-03-21_10:26,6069.02,6069.02,6069.02,6069.02,9747,245,1965,
2005-03-21_10:27,6067.82,6067.82,6067.82,6067.82,9223,238,1652,
2005-03-21_10:28,6068.40,6068.40,6068.40,6068.40,8937,201,1626,
2005-03-21_10:29,6068.88,6068.88,6068.88,6068.88,7858,187,1620,
2005-03-21_10:30,6069.55,6069.55,6069.55,6069.55,7152,170,1483,
2005-03-21_10:31,6069.31,6069.31,6069.31,6069.31,7088,175,1434,
2005-03-21_10:32,6067.55,6067.55,6067.55,6067.55,6988,143,1324,
2005-03-21_10:33,6067.39,6067.39,6067.39,6067.39,8662,191,1411,
2005-03-21_10:34,6067.16,6067.16,6067.16,6067.16,7845,175,1305,
2005-03-21_10:35,6067.70,6067.70,6067.70,6067.70,9732,204,1463,
2005-03-21_10:36,6067.54,6067.54,6067.54,6067.54,8027,165,1448,
2005-03-21_10:37,6068.89,6068.89,6068.89,6068.89,6773,153,1294,
2005-03-21_10:38,6068.62,6068.62,6068.62,6068.62,7387,156,1386,
2005-03-21_10:39,6068.95,6068.95,6068.95,6068.95,7805,152,1358,
2005-03-21_10:40,6068.85,6068.85,6068.85,6068.85,7283,172,1556,
2005-03-21_10:41,6070.61,6070.61,6070.61,6070.61,6812,160,1282,
2005-03-21_10:42,6069.49,6069.49,6069.49,6069.49,6319,154,1370,
2005-03-21_10:43,6069.42,6069.42,6069.42,6069.42,6311,144,1371,
2005-03-21_10:44,6069.05,6069.05,6069.05,6069.05,5894,137,1157,
2005-03-21_10:45,6070.47,6070.47,6070.47,6070.47,6049,167,1260,
2005-03-21_10:46,6070.92,6070.92,6070.92,6070.92,6546,149,1276,
2005-03-21_10:47,6071.40,6071.40,6071.40,6071.40,6596,140,1159,
2005-03-21_10:48,6071.01,6071.01,6071.01,6071.01,6064,145,1142,
2005-03-21_10:49,6072.40,6072.40,6072.40,6072.40,6207,150,1267,
2005-03-21_10:50,6072.62,6072.62,6072.62,6072.62,7863,190,1405,
2005-03-21_10:51,6073.35,6073.35,6073.35,6073.35,5392,123,1171,
2005-03-21_10:52,6073.22,6073.22,6073.22,6073.22,7532,198,1305,
2005-03-21_10:53,6072.89,6072.89,6072.89,6072.89,9819,265,1647,
2005-03-21_10:54,6075.49,6075.49,6075.49,6075.49,8107,214,1464,
2005-03-21_10:55,6075.65,6075.65,6075.65,6075.65,10368,272,1707,
2005-03-21_10:56,6074.56,6074.56,6074.56,6074.56,9207,279,1770,
2005-03-21_10:57,6075.57,6075.57,6075.57,6075.57,6901,229,1550,
2005-03-21_10:58,6075.81,6075.81,6075.81,6075.81,7384,235,1564,
2005-03-21_10:59,6076.17,6076.17,6076.17,6076.17,8132,257,1611,
2005-03-21_11:00,6076.50,6076.50,6076.50,6076.50,8703,227,1658,
2005-03-21_11:01,6076.38,6076.38,6076.38,6076.38,6918,203,1442,
2005-03-21_11:02,6075.77,6075.77,6075.77,6075.77,7471,215,1553,
2005-03-21_11:03,6074.43,6074.43,6074.43,6074.43,7526,208,1471,
2005-03-21_11:04,6074.62,6074.62,6074.62,6074.62,8616,271,1706,
2005-03-21_11:05,6075.24,6075.24,6075.24,6075.24,10828,305,1645,
2005-03-21_11:06,6075.09,6075.09,6075.09,6075.09,8549,262,1551,
2005-03-21_11:07,6074.64,6074.64,6074.64,6074.64,6654,222,1491,
2005-03-21_11:08,6075.17,6075.17,6075.17,6075.17,5338,127,1113,
2005-03-21_11:09,6074.51,6074.51,6074.51,6074.51,6402,176,1316,
2005-03-21_11:10,6074.35,6074.35,6074.35,6074.35,6909,165,1253,
2005-03-21_11:11,6073.38,6073.38,6073.38,6073.38,5875,195,1260,
2005-03-21_11:12,6074.19,6074.19,6074.19,6074.19,5819,192,1162,
2005-03-21_11:13,6074.50,6074.50,6074.50,6074.50,7311,199,1261,
2005-03-21_11:14,6074.69,6074.69,6074.69,6074.69,7762,220,1568,
2005-03-21_11:15,6075.56,6075.56,6075.56,6075.56,7667,206,1332,
2005-03-21_11:16,6076.53,6076.53,6076.53,6076.53,7396,175,1393,
2005-03-21_11:17,6075.90,6075.90,6075.90,6075.90,7912,194,1398,
2005-03-21_11:18,6075.92,6075.92,6075.92,6075.92,10431,269,1650,
2005-03-21_11:19,6076.14,6076.14,6076.14,6076.14,8242,216,1445,
2005-03-21_11:20,6076.18,6076.18,6076.18,6076.18,8540,201,1294,
2005-03-21_11:21,6076.81,6076.81,6076.81,6076.81,9764,204,1411,
2005-03-21_11:22,6075.03,6075.03,6075.03,6075.03,6183,163,1269,
2005-03-21_11:23,6077.41,6077.41,6077.41,6077.41,6050,171,1117,
2005-03-21_11:24,6076.14,6076.14,6076.14,6076.14,6241,149,1070,
2005-03-21_11:25,6076.85,6076.85,6076.85,6076.85,5376,117,1107,
2005-03-21_11:26,6075.98,6075.98,6075.98,6075.98,5943,129,1193,
2005-03-21_11:27,6074.21,6074.21,6074.21,6074.21,7964,173,1356,
2005-03-21_11:28,6074.61,6074.61,6074.61,6074.61,5974,138,1345,
2005-03-21_11:29,6074.61,6074.61,6074.61,6074.61,7574,200,1429,
2005-03-21_11:30,6074.07,6074.07,6074.07,6074.07,6157,157,1245,
2005-03-21_11:31,6074.80,6074.80,6074.80,6074.80,6002,154,1268,
2005-03-21_11:32,6072.75,6072.75,6072.75,6072.75,6662,154,1173,
2005-03-21_11:33,6073.82,6073.82,6073.82,6073.82,7193,188,1335,
2005-03-21_11:34,6071.57,6071.57,6071.57,6071.57,8619,204,1344,
2005-03-21_11:35,6072.87,6072.87,6072.87,6072.87,6314,156,1327,
2005-03-21_11:36,6072.13,6072.13,6072.13,6072.13,6490,143,1227,
2005-03-21_11:37,6071.37,6071.37,6071.37,6071.37,6692,152,1295,
2005-03-21_11:38,6072.38,6072.38,6072.38,6072.38,6910,146,1280,
2005-03-21_11:39,6072.54,6072.54,6072.54,6072.54,6080,144,1200,
2005-03-21_11:40,6071.43,6071.43,6071.43,6071.43,6763,133,1263,
2005-03-21_11:41,6072.68,6072.68,6072.68,6072.68,6501,128,1142,
2005-03-21_11:42,6071.43,6071.43,6071.43,6071.43,6008,151,1055,
2005-03-21_11:43,6071.13,6071.13,6071.13,6071.13,5878,130,1022,
2005-03-21_11:44,6071.77,6071.77,6071.77,6071.77,5682,128,1048,
2005-03-21_11:45,6070.92,6070.92,6070.92,6070.92,5605,128,944,
2005-03-21_11:46,6071.40,6071.40,6071.40,6071.40,7239,143,1212,
2005-03-21_11:47,6070.91,6070.91,6070.91,6070.91,7909,151,1161,
2005-03-21_11:48,6070.12,6070.12,6070.12,6070.12,7742,166,1145,
2005-03-21_11:49,6070.39,6070.39,6070.39,6070.39,6579,141,1047,
2005-03-21_11:50,6069.55,6069.55,6069.55,6069.55,5824,144,1021,
2005-03-21_11:51,6068.44,6068.44,6068.44,6068.44,5812,153,1087,
2005-03-21_11:52,6068.29,6068.29,6068.29,6068.29,5639,139,988,
2005-03-21_11:53,6067.77,6067.77,6067.77,6067.77,5698,143,1029,
2005-03-21_11:54,6066.92,6066.92,6066.92,6066.92,7186,172,1212,
2005-03-21_11:55,6066.72,6066.72,6066.72,6066.72,6215,169,1118,
2005-03-21_11:56,6065.81,6065.81,6065.81,6065.81,6028,144,1202,
2005-03-21_11:57,6064.38,6064.38,6064.38,6064.38,7837,203,1485,
2005-03-21_11:58,6064.73,6064.73,6064.73,6064.73,6556,157,1121,
2005-03-21_11:59,6063.97,6063.97,6063.97,6063.97,6792,153,1275,
2005-03-21_12:00,6063.57,6063.57,6063.57,6063.57,7076,172,1239,
2005-03-21_12:01,6063.44,6063.44,6063.44,6063.44,5610,139,967,
2005-03-21_12:02,6063.80,6063.80,6063.80,6063.80,5875,148,1064,
2005-03-21_12:03,6062.92,6062.92,6062.92,6062.92,7773,155,1262,
2005-03-21_12:04,6064.60,6064.60,6064.60,6064.60,6550,171,1159,
2005-03-21_12:05,6061.57,6061.57,6061.57,6061.57,7058,145,1163,
2005-03-21_12:06,6063.94,6063.94,6063.94,6063.94,7352,142,1203,
2005-03-21_12:07,6061.58,6061.58,6061.58,6061.58,7100,179,1302,
2005-03-21_12:08,6061.00,6061.00,6061.00,6061.00,5302,118,982,
2005-03-21_12:09,6062.23,6062.23,6062.23,6062.23,5922,109,1086,
2005-03-21_12:10,6062.28,6062.28,6062.28,6062.28,6708,134,1201,
2005-03-21_12:11,6061.51,6061.51,6061.51,6061.51,6501,116,1179,
2005-03-21_12:12,6061.56,6061.56,6061.56,6061.56,6525,116,1041,
2005-03-21_12:13,6061.77,6061.77,6061.77,6061.77,7473,145,1304,
2005-03-21_12:14,6061.84,6061.84,6061.84,6061.84,5827,113,1104,
2005-03-21_12:15,6061.88,6061.88,6061.88,6061.88,5204,138,1063,
2005-03-21_12:16,6062.05,6062.05,6062.05,6062.05,6226,147,1167,
2005-03-21_12:17,6062.22,6062.22,6062.22,6062.22,4414,87,853,
2005-03-21_12:18,6061.67,6061.67,6061.67,6061.67,5018,121,977,
2005-03-21_12:19,6062.17,6062.17,6062.17,6062.17,5667,126,1063,
2005-03-21_12:20,6062.05,6062.05,6062.05,6062.05,5770,113,1061,
2005-03-21_12:21,6062.09,6062.09,6062.09,6062.09,4862,143,971,
2005-03-21_12:22,6062.50,6062.50,6062.50,6062.50,5995,149,1190,
2005-03-21_12:23,6062.25,6062.25,6062.25,6062.25,5242,118,1011,
2005-03-21_12:24,6061.27,6061.27,6061.27,6061.27,7444,155,1168,
2005-03-21_12:25,6062.59,6062.59,6062.59,6062.59,7839,203,1298,
2005-03-21_12:26,6063.78,6063.78,6063.78,6063.78,8540,190,1421,
2005-03-21_12:27,6063.54,6063.54,6063.54,6063.54,6231,140,1102,
2005-03-21_12:28,6063.94,6063.94,6063.94,6063.94,8328,171,1229,
2005-03-21_12:29,6065.02,6065.02,6065.02,6065.02,7030,157,1242,
2005-03-21_12:30,6063.93,6063.93,6063.93,6063.93,11561,225,1231,
2005-03-21_12:31,6063.93,6063.93,6063.93,6063.93,7110,170,1156,
2005-03-21_12:32,6063.27,6063.27,6063.27,6063.27,6517,145,1192,
2005-03-21_12:33,6063.61,6063.61,6063.61,6063.61,6715,152,1193,
2005-03-21_12:34,6064.45,6064.45,6064.45,6064.45,5577,116,1100,
2005-03-21_12:35,6064.04,6064.04,6064.04,6064.04,5951,102,1078,
2005-03-21_12:36,6063.08,6063.08,6063.08,6063.08,6327,152,1257,
2005-03-21_12:37,6064.51,6064.51,6064.51,6064.51,5915,135,1064,
2005-03-21_12:38,6063.86,6063.86,6063.86,6063.86,5912,133,1149,
2005-03-21_12:39,6064.40,6064.40,6064.40,6064.40,6938,177,1235,
2005-03-21_12:40,6067.54,6067.54,6067.54,6067.54,8674,153,1421,
2005-03-21_12:41,6066.57,6066.57,6066.57,6066.57,6989,160,1258,
2005-03-21_12:42,6066.00,6066.00,6066.00,6066.00,6652,171,1162,
2005-03-21_12:43,6066.85,6066.85,6066.85,6066.85,7835,162,1176,
2005-03-21_12:44,6065.62,6065.62,6065.62,6065.62,7487,139,1166,
2005-03-21_12:45,6064.83,6064.83,6064.83,6064.83,7103,141,1223,
2005-03-21_12:46,6066.84,6066.84,6066.84,6066.84,6547,155,1109,
2005-03-21_12:47,6064.82,6064.82,6064.82,6064.82,5685,129,1128,
2005-03-21_12:48,6066.49,6066.49,6066.49,6066.49,7437,188,1409,
2005-03-21_12:49,6064.95,6064.95,6064.95,6064.95,4950,106,1104,
2005-03-21_12:50,6065.21,6065.21,6065.21,6065.21,5970,123,1177,
2005-03-21_12:51,6066.52,6066.52,6066.52,6066.52,5717,127,1129,
2005-03-21_12:52,6064.45,6064.45,6064.45,6064.45,6614,165,1252,
2005-03-21_12:53,6063.32,6063.32,6063.32,6063.32,6690,183,1262,
2005-03-21_12:54,6063.49,6063.49,6063.49,6063.49,6839,175,1363,
2005-03-21_12:55,6063.66,6063.66,6063.66,6063.66,7942,192,1441,
2005-03-21_12:56,6062.47,6062.47,6062.47,6062.47,6170,148,1284,
2005-03-21_12:57,6061.94,6061.94,6061.94,6061.94,6402,157,1293,
2005-03-21_12:58,6061.23,6061.23,6061.23,6061.23,6339,134,1350,
2005-03-21_12:59,6060.40,6060.40,6060.40,6060.40,6894,158,1278,
2005-03-21_13:00,6059.91,6059.91,6059.91,6059.91,7241,179,1431,
2005-03-21_13:01,6059.51,6059.51,6059.51,6059.51,9354,196,1712,
2005-03-21_13:02,6059.24,6059.24,6059.24,6059.24,8261,176,1527,
2005-03-21_13:03,6058.70,6058.70,6058.70,6058.70,7323,175,1502,
2005-03-21_13:04,6057.62,6057.62,6057.62,6057.62,9356,213,1686,
2005-03-21_13:05,6057.70,6057.70,6057.70,6057.70,8481,209,1745,
2005-03-21_13:06,6057.88,6057.88,6057.88,6057.88,9038,258,1722,
2005-03-21_13:07,6056.98,6056.98,6056.98,6056.98,10309,247,1660,
2005-03-21_13:08,6057.31,6057.31,6057.31,6057.31,9374,214,1635,
2005-03-21_13:09,6057.69,6057.69,6057.69,6057.69,7613,171,1475,
2005-03-21_13:10,6056.28,6056.28,6056.28,6056.28,8244,168,1505,
2005-03-21_13:11,6057.91,6057.91,6057.91,6057.91,7754,182,1621,
2005-03-21_13:12,6056.96,6056.96,6056.96,6056.96,8169,217,1513,
2005-03-21_13:13,6057.79,6057.79,6057.79,6057.79,7911,159,1537,
2005-03-21_13:14,6057.66,6057.66,6057.66,6057.66,7931,173,1630,
2005-03-21_13:15,6059.45,6059.45,6059.45,6059.45,8653,223,1779,
2005-03-21_13:16,6059.76,6059.76,6059.76,6059.76,9498,264,1891,
2005-03-21_13:17,6059.76,6059.76,6059.76,6059.76,9289,255,1709,
2005-03-21_13:18,6060.14,6060.14,6060.14,6060.14,10733,246,2022,
2005-03-21_13:19,6059.21,6059.21,6059.21,6059.21,9860,245,1986,
2005-03-21_13:20,6059.15,6059.15,6059.15,6059.15,9103,230,1794,
2005-03-21_13:21,6059.53,6059.53,6059.53,6059.53,12161,281,2210,
2005-03-21_13:22,6059.11,6059.11,6059.11,6059.11,16277,333,2488,
2005-03-21_13:23,6056.96,6056.96,6056.96,6056.96,14704,299,2524,
2005-03-21_13:24,6057.04,6057.04,6057.04,6057.04,15682,361,3031,
2005-03-21_13:25,6058.91,6058.91,6058.91,6058.91,14926,358,3168,
2005-03-21_13:26,6058.91,6058.91,6058.91,6058.91,0,0,0,
2005-03-21_13:27,6058.91,6058.91,6058.91,6058.91,0,0,0,
2005-03-21_13:28,6058.91,6058.91,6058.91,6058.91,0,0,0,
2005-03-21_13:29,6058.91,6058.91,6058.91,6058.91,0,0,0,
2005-03-21_13:30,6058.96,6058.96,6058.96,6058.96,136479,3495,22277,
2005-03-22_09:01,6057.90,6057.90,6057.90,6057.90,71784,2060,11984,
2005-03-22_09:02,6051.98,6051.98,6051.98,6051.98,17931,410,3724,
2005-03-22_09:03,6049.94,6049.94,6049.94,6049.94,19813,421,3690,
2005-03-22_09:04,6045.36,6045.36,6045.36,6045.36,21468,451,4010,
2005-03-22_09:05,6045.83,6045.83,6045.83,6045.83,22375,451,4212,
2005-03-22_09:06,6046.13,6046.13,6046.13,6046.13,19424,402,3860,
2005-03-22_09:07,6046.54,6046.54,6046.54,6046.54,20385,424,3806,
2005-03-22_09:08,6048.69,6048.69,6048.69,6048.69,16380,350,3302,
2005-03-22_09:09,6048.87,6048.87,6048.87,6048.87,17908,458,3567,
2005-03-22_09:10,6050.29,6050.29,6050.29,6050.29,16480,373,3462,
2005-03-22_09:11,6050.36,6050.36,6050.36,6050.36,16187,375,3309,
2005-03-22_09:12,6051.11,6051.11,6051.11,6051.11,16974,406,3245,
2005-03-22_09:13,6050.50,6050.50,6050.50,6050.50,15172,374,3201,
2005-03-22_09:14,6050.84,6050.84,6050.84,6050.84,18140,462,3542,
2005-03-22_09:15,6050.46,6050.46,6050.46,6050.46,18140,410,3301,
2005-03-22_09:16,6050.57,6050.57,6050.57,6050.57,17232,380,3165,
2005-03-22_09:17,6048.77,6048.77,6048.77,6048.77,13210,308,2637,
2005-03-22_09:18,6047.26,6047.26,6047.26,6047.26,14533,362,2848,
2005-03-22_09:19,6045.42,6045.42,6045.42,6045.42,15035,350,2769,
2005-03-22_09:20,6041.61,6041.61,6041.61,6041.61,15800,359,3214,
2005-03-22_09:21,6038.42,6038.42,6038.42,6038.42,18308,450,3763,
2005-03-22_09:22,6034.93,6034.93,6034.93,6034.93,21223,493,3899,
2005-03-22_09:23,6032.75,6032.75,6032.75,6032.75,21115,489,4054,
2005-03-22_09:24,6026.90,6026.90,6026.90,6026.90,20838,484,4241,
2005-03-22_09:25,6023.77,6023.77,6023.77,6023.77,22714,522,4168,
2005-03-22_09:26,6020.04,6020.04,6020.04,6020.04,20258,481,4107,
2005-03-22_09:27,6018.10,6018.10,6018.10,6018.10,20598,484,3660,
2005-03-22_09:28,6020.58,6020.58,6020.58,6020.58,17514,432,3345,
2005-03-22_09:29,6019.33,6019.33,6019.33,6019.33,16758,404,3123,
2005-03-22_09:30,6020.59,6020.59,6020.59,6020.59,13960,310,2854,
2005-03-22_09:31,6022.63,6022.63,6022.63,6022.63,16096,352,3007,
2005-03-22_09:32,6021.31,6021.31,6021.31,6021.31,15424,356,2909,
2005-03-22_09:33,6014.44,6014.44,6014.44,6014.44,17195,432,3235,
2005-03-22_09:34,6014.23,6014.23,6014.23,6014.23,18180,404,3163,
2005-03-22_09:35,6013.18,6013.18,6013.18,6013.18,16205,365,3044,
2005-03-22_09:36,6012.44,6012.44,6012.44,6012.44,17290,384,2965,
2005-03-22_09:37,6012.24,6012.24,6012.24,6012.24,16014,312,2770,
2005-03-22_09:38,6010.65,6010.65,6010.65,6010.65,17154,344,2832,
2005-03-22_09:39,6010.15,6010.15,6010.15,6010.15,15833,339,2801,
2005-03-22_09:40,6010.42,6010.42,6010.42,6010.42,17706,361,2681,
2005-03-22_09:41,6011.42,6011.42,6011.42,6011.42,12670,295,2403,
2005-03-22_09:42,6012.71,6012.71,6012.71,6012.71,13407,367,2385,
2005-03-22_09:43,6013.53,6013.53,6013.53,6013.53,12200,323,2189,
2005-03-22_09:44,6016.33,6016.33,6016.33,6016.33,11677,326,2061,
2005-03-22_09:45,6017.12,6017.12,6017.12,6017.12,10605,299,2047,
2005-03-22_09:46,6020.14,6020.14,6020.14,6020.14,12308,312,2232,
2005-03-22_09:47,6020.08,6020.08,6020.08,6020.08,11173,268,2367,
2005-03-22_09:48,6020.21,6020.21,6020.21,6020.21,11323,249,2092,
2005-03-22_09:49,6022.34,6022.34,6022.34,6022.34,10362,259,2014,
2005-03-22_09:50,6023.48,6023.48,6023.48,6023.48,11115,278,2227,
2005-03-22_09:51,6022.51,6022.51,6022.51,6022.51,13338,306,2474,
2005-03-22_09:52,6022.05,6022.05,6022.05,6022.05,12391,288,2113,
2005-03-22_09:53,6022.78,6022.78,6022.78,6022.78,8563,220,1805,
2005-03-22_09:54,6021.41,6021.41,6021.41,6021.41,9115,259,1923,
2005-03-22_09:55,6023.30,6023.30,6023.30,6023.30,12292,285,2025,
2005-03-22_09:56,6022.59,6022.59,6022.59,6022.59,9198,226,1690,
2005-03-22_09:57,6021.17,6021.17,6021.17,6021.17,8059,208,1719,
2005-03-22_09:58,6020.31,6020.31,6020.31,6020.31,8327,234,1736,
2005-03-22_09:59,6020.17,6020.17,6020.17,6020.17,8429,202,1534,
2005-03-22_10:00,6020.72,6020.72,6020.72,6020.72,8374,195,1455,
2005-03-22_10:01,6019.85,6019.85,6019.85,6019.85,8271,160,1632,
2005-03-22_10:02,6018.96,6018.96,6018.96,6018.96,11611,247,1771,
2005-03-22_10:03,6018.88,6018.88,6018.88,6018.88,7804,184,1515,
2005-03-22_10:04,6015.98,6015.98,6015.98,6015.98,8991,206,1763,
2005-03-22_10:05,6016.66,6016.66,6016.66,6016.66,8787,200,1697,
2005-03-22_10:06,6017.08,6017.08,6017.08,6017.08,10118,228,1817,
2005-03-22_10:07,6016.00,6016.00,6016.00,6016.00,9024,196,1653,
2005-03-22_10:08,6016.22,6016.22,6016.22,6016.22,9076,205,1764,
2005-03-22_10:09,6015.88,6015.88,6015.88,6015.88,8692,190,1512,
2005-03-22_10:10,6015.61,6015.61,6015.61,6015.61,7947,148,1436,
2005-03-22_10:11,6016.15,6016.15,6016.15,6016.15,7673,159,1430,
2005-03-22_10:12,6015.30,6015.30,6015.30,6015.30,7732,167,1303,
2005-03-22_10:13,6016.35,6016.35,6016.35,6016.35,7905,217,1315,
2005-03-22_10:14,6016.34,6016.34,6016.34,6016.34,6678,138,1295,
2005-03-22_10:15,6017.15,6017.15,6017.15,6017.15,6278,146,1145,
2005-03-22_10:16,6015.78,6015.78,6015.78,6015.78,7558,170,1301,
2005-03-22_10:17,6017.64,6017.64,6017.64,6017.64,6742,170,1223,
2005-03-22_10:18,6017.67,6017.67,6017.67,6017.67,8220,183,1313,
2005-03-22_10:19,6015.94,6015.94,6015.94,6015.94,6795,177,1279,
2005-03-22_10:20,6016.02,6016.02,6016.02,6016.02,6911,158,1183,
2005-03-22_10:21,6015.32,6015.32,6015.32,6015.32,9232,217,1615,
2005-03-22_10:22,6014.12,6014.12,6014.12,6014.12,6222,150,1279,
2005-03-22_10:23,6013.62,6013.62,6013.62,6013.62,7926,173,1422,
2005-03-22_10:24,6013.63,6013.63,6013.63,6013.63,6891,156,1179,
2005-03-22_10:25,6011.21,6011.21,6011.21,6011.21,8790,221,1633,
2005-03-22_10:26,6010.08,6010.08,6010.08,6010.08,8907,219,1654,
2005-03-22_10:27,6009.29,6009.29,6009.29,6009.29,9120,227,1797,
2005-03-22_10:28,6007.42,6007.42,6007.42,6007.42,9880,260,1958,
2005-03-22_10:29,6007.12,6007.12,6007.12,6007.12,15950,353,2465,
2005-03-22_10:30,6005.94,6005.94,6005.94,6005.94,14749,340,2618,
2005-03-22_10:31,6003.76,6003.76,6003.76,6003.76,14957,339,2787,
2005-03-22_10:32,6003.10,6003.10,6003.10,6003.10,14226,360,2893,
2005-03-22_10:33,6001.32,6001.32,6001.32,6001.32,12669,303,2220,
2005-03-22_10:34,5998.78,5998.78,5998.78,5998.78,15074,350,2623,
2005-03-22_10:35,5999.39,5999.39,5999.39,5999.39,12307,271,2313,
2005-03-22_10:36,6001.62,6001.62,6001.62,6001.62,13969,295,2577,
2005-03-22_10:37,6000.91,6000.91,6000.91,6000.91,12041,299,2197,
2005-03-22_10:38,6000.00,6000.00,6000.00,6000.00,11277,264,2169,
2005-03-22_10:39,6001.62,6001.62,6001.62,6001.62,9678,231,1788,
2005-03-22_10:40,6002.59,6002.59,6002.59,6002.59,8483,183,1525,
2005-03-22_10:41,6002.36,6002.36,6002.36,6002.36,7857,167,1367,
2005-03-22_10:42,6004.51,6004.51,6004.51,6004.51,7841,169,1509,
2005-03-22_10:43,6003.12,6003.12,6003.12,6003.12,9210,181,1499,
2005-03-22_10:44,6005.87,6005.87,6005.87,6005.87,8938,183,1492,
2005-03-22_10:45,6005.73,6005.73,6005.73,6005.73,8123,162,1419,
2005-03-22_10:46,6004.20,6004.20,6004.20,6004.20,7777,165,1513,
2005-03-22_10:47,6003.20,6003.20,6003.20,6003.20,7549,148,1460,
2005-03-22_10:48,6003.27,6003.27,6003.27,6003.27,6944,156,1276,
2005-03-22_10:49,6003.98,6003.98,6003.98,6003.98,6403,162,1380,
2005-03-22_10:50,6003.07,6003.07,6003.07,6003.07,6934,141,1279,
2005-03-22_10:51,6002.47,6002.47,6002.47,6002.47,7684,167,1375,
2005-03-22_10:52,6004.35,6004.35,6004.35,6004.35,8024,174,1325,
2005-03-22_10:53,6003.68,6003.68,6003.68,6003.68,8112,153,1217,
2005-03-22_10:54,6004.58,6004.58,6004.58,6004.58,7287,150,1261,
2005-03-22_10:55,6004.46,6004.46,6004.46,6004.46,6397,125,1133,
2005-03-22_10:56,6003.90,6003.90,6003.90,6003.90,7400,141,1052,
2005-03-22_10:57,6002.76,6002.76,6002.76,6002.76,6021,115,1142,
2005-03-22_10:58,6004.32,6004.32,6004.32,6004.32,6618,115,1064,
2005-03-22_10:59,6004.50,6004.50,6004.50,6004.50,6946,126,953,
2005-03-22_11:00,6003.86,6003.86,6003.86,6003.86,8137,134,1266,
2005-03-22_11:01,6004.59,6004.59,6004.59,6004.59,6086,107,1062,
2005-03-22_11:02,6003.94,6003.94,6003.94,6003.94,6675,151,1289,
2005-03-22_11:03,6005.29,6005.29,6005.29,6005.29,5659,113,1086,
2005-03-22_11:04,6005.55,6005.55,6005.55,6005.55,6751,141,1355,
2005-03-22_11:05,6006.23,6006.23,6006.23,6006.23,7010,136,1246,
2005-03-22_11:06,6007.64,6007.64,6007.64,6007.64,9262,167,1373,
2005-03-22_11:07,6007.28,6007.28,6007.28,6007.28,6181,145,1256,
2005-03-22_11:08,6006.28,6006.28,6006.28,6006.28,6244,108,1185,
2005-03-22_11:09,6006.54,6006.54,6006.54,6006.54,6832,123,1224,
2005-03-22_11:10,6005.58,6005.58,6005.58,6005.58,5735,115,1121,
2005-03-22_11:11,6006.09,6006.09,6006.09,6006.09,5903,137,1305,
2005-03-22_11:12,6004.81,6004.81,6004.81,6004.81,7103,140,1402,
2005-03-22_11:13,6005.38,6005.38,6005.38,6005.38,6913,132,1222,
2005-03-22_11:14,6005.51,6005.51,6005.51,6005.51,5807,108,1266,
2005-03-22_11:15,6005.98,6005.98,6005.98,6005.98,9164,161,1360,
2005-03-22_11:16,6005.93,6005.93,6005.93,6005.93,5967,116,1082,
2005-03-22_11:17,6004.82,6004.82,6004.82,6004.82,5884,122,1135,
2005-03-22_11:18,6006.61,6006.61,6006.61,6006.61,7295,130,1217,
2005-03-22_11:19,6005.37,6005.37,6005.37,6005.37,12133,222,1684,
2005-03-22_11:20,6004.83,6004.83,6004.83,6004.83,7706,147,1404,
2005-03-22_11:21,6006.31,6006.31,6006.31,6006.31,7008,150,1473,
2005-03-22_11:22,6003.78,6003.78,6003.78,6003.78,7986,158,1368,
2005-03-22_11:23,6005.11,6005.11,6005.11,6005.11,6506,120,1208,
2005-03-22_11:24,6004.96,6004.96,6004.96,6004.96,6262,119,1009,
2005-03-22_11:25,6006.15,6006.15,6006.15,6006.15,4956,97,1014,
2005-03-22_11:26,6006.33,6006.33,6006.33,6006.33,6423,143,1044,
2005-03-22_11:27,6006.41,6006.41,6006.41,6006.41,5293,122,1026,
2005-03-22_11:28,6007.12,6007.12,6007.12,6007.12,4928,97,961,
2005-03-22_11:29,6006.03,6006.03,6006.03,6006.03,5228,90,867,
2005-03-22_11:30,6006.80,6006.80,6006.80,6006.80,6483,113,1146,
2005-03-22_11:31,6007.32,6007.32,6007.32,6007.32,5530,93,914,
2005-03-22_11:32,6005.93,6005.93,6005.93,6005.93,6416,127,1013,
2005-03-22_11:33,6007.97,6007.97,6007.97,6007.97,6251,118,1074,
2005-03-22_11:34,6005.48,6005.48,6005.48,6005.48,7516,152,1354,
2005-03-22_11:35,6007.04,6007.04,6007.04,6007.04,7203,153,1357,
2005-03-22_11:36,6005.04,6005.04,6005.04,6005.04,7751,176,1278,
2005-03-22_11:37,6008.85,6008.85,6008.85,6008.85,8892,250,1599,
2005-03-22_11:38,6013.30,6013.30,6013.30,6013.30,9350,182,1630,
2005-03-22_11:39,6013.72,6013.72,6013.72,6013.72,9210,213,1917,
2005-03-22_11:40,6015.87,6015.87,6015.87,6015.87,12843,298,2158,
2005-03-22_11:41,6019.47,6019.47,6019.47,6019.47,12640,285,2012,
2005-03-22_11:42,6021.58,6021.58,6021.58,6021.58,13789,316,2330,
2005-03-22_11:43,6022.33,6022.33,6022.33,6022.33,15230,331,2349,
2005-03-22_11:44,6023.50,6023.50,6023.50,6023.50,14056,325,2173,
2005-03-22_11:45,6022.41,6022.41,6022.41,6022.41,11939,235,2091,
2005-03-22_11:46,6021.41,6021.41,6021.41,6021.41,10459,226,1747,
2005-03-22_11:47,6023.04,6023.04,6023.04,6023.04,9844,204,1651,
2005-03-22_11:48,6022.27,6022.27,6022.27,6022.27,8867,199,1621,
2005-03-22_11:49,6021.72,6021.72,6021.72,6021.72,9692,200,1502,
2005-03-22_11:50,6021.84,6021.84,6021.84,6021.84,7179,160,1357,
2005-03-22_11:51,6020.86,6020.86,6020.86,6020.86,7189,132,1214,
2005-03-22_11:52,6021.06,6021.06,6021.06,6021.06,6852,161,1186,
2005-03-22_11:53,6020.73,6020.73,6020.73,6020.73,8371,198,1212,
2005-03-22_11:54,6019.89,6019.89,6019.89,6019.89,9036,221,1463,
2005-03-22_11:55,6022.04,6022.04,6022.04,6022.04,8697,188,1564,
2005-03-22_11:56,6022.18,6022.18,6022.18,6022.18,8488,186,1599,
2005-03-22_11:57,6023.02,6023.02,6023.02,6023.02,8406,206,1450,
2005-03-22_11:58,6024.36,6024.36,6024.36,6024.36,8076,191,1501,
2005-03-22_11:59,6023.88,6023.88,6023.88,6023.88,7547,186,1430,
2005-03-22_12:00,6023.86,6023.86,6023.86,6023.86,9939,243,1675,
2005-03-22_12:01,6024.64,6024.64,6024.64,6024.64,7680,189,1459,
2005-03-22_12:02,6025.23,6025.23,6025.23,6025.23,6604,178,1370,
2005-03-22_12:03,6026.20,6026.20,6026.20,6026.20,8183,197,1591,
2005-03-22_12:04,6025.64,6025.64,6025.64,6025.64,7221,162,1243,
2005-03-22_12:05,6025.41,6025.41,6025.41,6025.41,7088,188,1404,
2005-03-22_12:06,6025.87,6025.87,6025.87,6025.87,7137,176,1227,
2005-03-22_12:07,6027.81,6027.81,6027.81,6027.81,6359,154,1283,
2005-03-22_12:08,6026.74,6026.74,6026.74,6026.74,7381,206,1458,
2005-03-22_12:09,6026.39,6026.39,6026.39,6026.39,5709,167,1201,
2005-03-22_12:10,6026.66,6026.66,6026.66,6026.66,5917,121,1078,
2005-03-22_12:11,6023.97,6023.97,6023.97,6023.97,5734,163,1122,
2005-03-22_12:12,6024.11,6024.11,6024.11,6024.11,6978,177,1299,
2005-03-22_12:13,6023.34,6023.34,6023.34,6023.34,5756,160,1189,
2005-03-22_12:14,6022.22,6022.22,6022.22,6022.22,6354,164,1267,
2005-03-22_12:15,6022.66,6022.66,6022.66,6022.66,5810,148,1244,
2005-03-22_12:16,6020.23,6020.23,6020.23,6020.23,6758,173,1340,
2005-03-22_12:17,6020.80,6020.80,6020.80,6020.80,7011,166,1335,
2005-03-22_12:18,6021.01,6021.01,6021.01,6021.01,7168,172,1298,
2005-03-22_12:19,6021.13,6021.13,6021.13,6021.13,6206,174,1319,
2005-03-22_12:20,6021.11,6021.11,6021.11,6021.11,5720,150,1216,
2005-03-22_12:21,6020.82,6020.82,6020.82,6020.82,7049,184,1383,
2005-03-22_12:22,6019.84,6019.84,6019.84,6019.84,6340,189,1417,
2005-03-22_12:23,6019.24,6019.24,6019.24,6019.24,7176,231,1431,
2005-03-22_12:24,6017.38,6017.38,6017.38,6017.38,6004,151,1307,
2005-03-22_12:25,6017.54,6017.54,6017.54,6017.54,6924,183,1500,
2005-03-22_12:26,6016.88,6016.88,6016.88,6016.88,8236,208,1489,
2005-03-22_12:27,6015.75,6015.75,6015.75,6015.75,10435,261,1725,
2005-03-22_12:28,6015.28,6015.28,6015.28,6015.28,7841,204,1527,
2005-03-22_12:29,6014.46,6014.46,6014.46,6014.46,8035,209,1662,
2005-03-22_12:30,6015.37,6015.37,6015.37,6015.37,7136,150,1296,
2005-03-22_12:31,6016.20,6016.20,6016.20,6016.20,7495,175,1509,
2005-03-22_12:32,6016.18,6016.18,6016.18,6016.18,7461,263,1643,
2005-03-22_12:33,6016.39,6016.39,6016.39,6016.39,6487,141,1385,
2005-03-22_12:34,6015.11,6015.11,6015.11,6015.11,6383,191,1250,
2005-03-22_12:35,6015.80,6015.80,6015.80,6015.80,8572,203,1544,
2005-03-22_12:36,6016.25,6016.25,6016.25,6016.25,6615,121,1207,
2005-03-22_12:37,6016.35,6016.35,6016.35,6016.35,6186,145,1228,
2005-03-22_12:38,6016.01,6016.01,6016.01,6016.01,5429,123,1207,
2005-03-22_12:39,6016.45,6016.45,6016.45,6016.45,6756,180,1317,
2005-03-22_12:40,6015.87,6015.87,6015.87,6015.87,7280,158,1384,
2005-03-22_12:41,6016.06,6016.06,6016.06,6016.06,6438,170,1430,
2005-03-22_12:42,6014.70,6014.70,6014.70,6014.70,6705,177,1500,
2005-03-22_12:43,6014.69,6014.69,6014.69,6014.69,6913,190,1441,
2005-03-22_12:44,6016.44,6016.44,6016.44,6016.44,7855,191,1693,
2005-03-22_12:45,6016.15,6016.15,6016.15,6016.15,6725,148,1300,
2005-03-22_12:46,6015.84,6015.84,6015.84,6015.84,7048,144,1356,
2005-03-22_12:47,6015.61,6015.61,6015.61,6015.61,6647,137,1240,
2005-03-22_12:48,6017.49,6017.49,6017.49,6017.49,5655,120,1156,
2005-03-22_12:49,6015.62,6015.62,6015.62,6015.62,8263,191,1372,
2005-03-22_12:50,6014.89,6014.89,6014.89,6014.89,7202,167,1367,
2005-03-22_12:51,6017.81,6017.81,6017.81,6017.81,9274,189,1650,
2005-03-22_12:52,6017.85,6017.85,6017.85,6017.85,7522,165,1234,
2005-03-22_12:53,6019.15,6019.15,6019.15,6019.15,6571,151,1460,
2005-03-22_12:54,6019.72,6019.72,6019.72,6019.72,8597,184,1478,
2005-03-22_12:55,6021.08,6021.08,6021.08,6021.08,7018,160,1397,
2005-03-22_12:56,6020.32,6020.32,6020.32,6020.32,7299,159,1462,
2005-03-22_12:57,6023.74,6023.74,6023.74,6023.74,8972,195,1592,
2005-03-22_12:58,6024.41,6024.41,6024.41,6024.41,9128,215,1809,
2005-03-22_12:59,6026.06,6026.06,6026.06,6026.06,12109,281,2236,
2005-03-22_13:00,6028.99,6028.99,6028.99,6028.99,11814,254,2054,
2005-03-22_13:01,6029.03,6029.03,6029.03,6029.03,16525,320,2296,
2005-03-22_13:02,6029.82,6029.82,6029.82,6029.82,11855,236,2062,
2005-03-22_13:03,6032.37,6032.37,6032.37,6032.37,13380,285,2360,
2005-03-22_13:04,6031.68,6031.68,6031.68,6031.68,9872,202,2099,
2005-03-22_13:05,6032.19,6032.19,6032.19,6032.19,9600,233,1877,
2005-03-22_13:06,6033.93,6033.93,6033.93,6033.93,9270,218,1931,
2005-03-22_13:07,6033.97,6033.97,6033.97,6033.97,11478,260,1734,
2005-03-22_13:08,6034.61,6034.61,6034.61,6034.61,8724,202,1709,
2005-03-22_13:09,6034.44,6034.44,6034.44,6034.44,8728,192,1703,
2005-03-22_13:10,6034.54,6034.54,6034.54,6034.54,9517,219,2020,
2005-03-22_13:11,6035.41,6035.41,6035.41,6035.41,10609,230,2071,
2005-03-22_13:12,6034.61,6034.61,6034.61,6034.61,10861,255,2125,
2005-03-22_13:13,6034.79,6034.79,6034.79,6034.79,13226,317,2287,
2005-03-22_13:14,6033.78,6033.78,6033.78,6033.78,11714,273,2319,
2005-03-22_13:15,6034.66,6034.66,6034.66,6034.66,13485,363,2193,
2005-03-22_13:16,6033.05,6033.05,6033.05,6033.05,11078,257,2190,
2005-03-22_13:17,6034.72,6034.72,6034.72,6034.72,12705,303,2508,
2005-03-22_13:18,6033.80,6033.80,6033.80,6033.80,10747,245,2182,
2005-03-22_13:19,6033.04,6033.04,6033.04,6033.04,10267,244,2143,
2005-03-22_13:20,6032.92,6032.92,6032.92,6032.92,11473,247,2312,
2005-03-22_13:21,6031.27,6031.27,6031.27,6031.27,10961,228,2329,
2005-03-22_13:22,6031.51,6031.51,6031.51,6031.51,11670,295,2404,
2005-03-22_13:23,6031.42,6031.42,6031.42,6031.42,14378,304,2927,
2005-03-22_13:24,6029.79,6029.79,6029.79,6029.79,14427,373,3066,
2005-03-22_13:25,6030.22,6030.22,6030.22,6030.22,15999,365,3123,
2005-03-22_13:26,6030.15,6030.15,6030.15,6030.15,0,0,0,
2005-03-22_13:27,6030.15,6030.15,6030.15,6030.15,0,0,0,
2005-03-22_13:28,6030.15,6030.15,6030.15,6030.15,0,0,0,
2005-03-22_13:29,6030.15,6030.15,6030.15,6030.15,0,0,0,
2005-03-22_13:30,6018.79,6018.79,6018.79,6018.79,142920,3167,23400,
2005-03-23_09:01,6005.36,6005.36,6005.36,6005.36,70312,1351,11592,
2005-03-23_09:02,5994.33,5994.33,5994.33,5994.33,20992,470,3788,
2005-03-23_09:03,5993.23,5993.23,5993.23,5993.23,25854,546,4686,
2005-03-23_09:04,5991.07,5991.07,5991.07,5991.07,26569,604,4867,
2005-03-23_09:05,5995.68,5995.68,5995.68,5995.68,20653,423,4081,
2005-03-23_09:06,5996.52,5996.52,5996.52,5996.52,19016,410,3777,
2005-03-23_09:07,5995.16,5995.16,5995.16,5995.16,23443,517,3758,
2005-03-23_09:08,5995.35,5995.35,5995.35,5995.35,20007,483,3719,
2005-03-23_09:09,5989.92,5989.92,5989.92,5989.92,19347,494,3977,
2005-03-23_09:10,5987.02,5987.02,5987.02,5987.02,19621,438,3555,
2005-03-23_09:11,5984.52,5984.52,5984.52,5984.52,19713,456,3801,
2005-03-23_09:12,5987.58,5987.58,5987.58,5987.58,16485,380,3102,
2005-03-23_09:13,5987.56,5987.56,5987.56,5987.56,18520,393,3051,
2005-03-23_09:14,5989.83,5989.83,5989.83,5989.83,17703,331,2690,
2005-03-23_09:15,5987.57,5987.57,5987.57,5987.57,16408,406,3139,
2005-03-23_09:16,5991.86,5991.86,5991.86,5991.86,15736,321,2944,
2005-03-23_09:17,5988.85,5988.85,5988.85,5988.85,18821,384,3218,
2005-03-23_09:18,5988.05,5988.05,5988.05,5988.05,19274,346,2873,
2005-03-23_09:19,5991.81,5991.81,5991.81,5991.81,15584,333,2879,
2005-03-23_09:20,5994.97,5994.97,5994.97,5994.97,16925,378,2801,
2005-03-23_09:21,5997.95,5997.95,5997.95,5997.95,16225,395,3125,
2005-03-23_09:22,6002.92,6002.92,6002.92,6002.92,18035,437,3340,
2005-03-23_09:23,6005.86,6005.86,6005.86,6005.86,17288,412,3490,
2005-03-23_09:24,6007.05,6007.05,6007.05,6007.05,16833,342,3215,
2005-03-23_09:25,6005.26,6005.26,6005.26,6005.26,14985,349,3010,
2005-03-23_09:26,6002.34,6002.34,6002.34,6002.34,16996,389,3084,
2005-03-23_09:27,5999.78,5999.78,5999.78,5999.78,16637,375,3134,
2005-03-23_09:28,5997.52,5997.52,5997.52,5997.52,15128,363,2989,
2005-03-23_09:29,5996.03,5996.03,5996.03,5996.03,17030,425,3170,
2005-03-23_09:30,5995.42,5995.42,5995.42,5995.42,13403,308,2405,
2005-03-23_09:31,5996.81,5996.81,5996.81,5996.81,12881,261,2125,
2005-03-23_09:32,5995.09,5995.09,5995.09,5995.09,10849,247,1996,
2005-03-23_09:33,5995.18,5995.18,5995.18,5995.18,11140,260,2146,
2005-03-23_09:34,5995.33,5995.33,5995.33,5995.33,9515,215,1794,
2005-03-23_09:35,5995.01,5995.01,5995.01,5995.01,10474,244,1920,
2005-03-23_09:36,5996.64,5996.64,5996.64,5996.64,8417,208,1651,
2005-03-23_09:37,5996.58,5996.58,5996.58,5996.58,8404,211,1619,
2005-03-23_09:38,5994.89,5994.89,5994.89,5994.89,11315,306,2069,
2005-03-23_09:39,5996.04,5996.04,5996.04,5996.04,9972,249,1882,
2005-03-23_09:40,5999.29,5999.29,5999.29,5999.29,11452,267,2133,
2005-03-23_09:41,5994.51,5994.51,5994.51,5994.51,12316,316,2404,
2005-03-23_09:42,5993.05,5993.05,5993.05,5993.05,11593,295,2249,
2005-03-23_09:43,5994.40,5994.40,5994.40,5994.40,11335,256,2180,
2005-03-23_09:44,5993.38,5993.38,5993.38,5993.38,12372,266,2069,
2005-03-23_09:45,5990.89,5990.89,5990.89,5990.89,10225,271,2041,
2005-03-23_09:46,5991.82,5991.82,5991.82,5991.82,8952,198,1647,
2005-03-23_09:47,5987.22,5987.22,5987.22,5987.22,13065,343,2380,
2005-03-23_09:48,5987.23,5987.23,5987.23,5987.23,12799,296,2177,
2005-03-23_09:49,5983.97,5983.97,5983.97,5983.97,15420,382,2838,
2005-03-23_09:50,5986.75,5986.75,5986.75,5986.75,12243,304,2257,
2005-03-23_09:51,5984.54,5984.54,5984.54,5984.54,10704,241,1940,
2005-03-23_09:52,5985.76,5985.76,5985.76,5985.76,11102,240,2026,
2005-03-23_09:53,5985.49,5985.49,5985.49,5985.49,10913,245,1996,
2005-03-23_09:54,5986.99,5986.99,5986.99,5986.99,8840,179,1697,
2005-03-23_09:55,5984.89,5984.89,5984.89,5984.89,9998,186,1803,
2005-03-23_09:56,5983.74,5983.74,5983.74,5983.74,10353,254,1902,
2005-03-23_09:57,5983.64,5983.64,5983.64,5983.64,9853,219,1790,
2005-03-23_09:58,5983.98,5983.98,5983.98,5983.98,11104,257,2084,
2005-03-23_09:59,5984.45,5984.45,5984.45,5984.45,10221,241,1998,
2005-03-23_10:00,5981.46,5981.46,5981.46,5981.46,11949,252,2016,
2005-03-23_10:01,5982.13,5982.13,5982.13,5982.13,11285,242,2037,
2005-03-23_10:02,5982.40,5982.40,5982.40,5982.40,9559,217,1856,
2005-03-23_10:03,5982.48,5982.48,5982.48,5982.48,9068,196,1747,
2005-03-23_10:04,5982.44,5982.44,5982.44,5982.44,6910,146,1320,
2005-03-23_10:05,5982.65,5982.65,5982.65,5982.65,8283,189,1548,
2005-03-23_10:06,5982.01,5982.01,5982.01,5982.01,8623,198,1557,
2005-03-23_10:07,5982.14,5982.14,5982.14,5982.14,6694,160,1427,
2005-03-23_10:08,5982.27,5982.27,5982.27,5982.27,6248,154,1189,
2005-03-23_10:09,5983.05,5983.05,5983.05,5983.05,6788,154,1294,
2005-03-23_10:10,5981.27,5981.27,5981.27,5981.27,8264,181,1484,
2005-03-23_10:11,5981.50,5981.50,5981.50,5981.50,5466,131,1277,
2005-03-23_10:12,5985.68,5985.68,5985.68,5985.68,7450,188,1411,
2005-03-23_10:13,5984.57,5984.57,5984.57,5984.57,7078,166,1324,
2005-03-23_10:14,5984.37,5984.37,5984.37,5984.37,7477,159,1437,
2005-03-23_10:15,5983.61,5983.61,5983.61,5983.61,7378,137,1298,
2005-03-23_10:16,5984.44,5984.44,5984.44,5984.44,8139,217,1427,
2005-03-23_10:17,5983.70,5983.70,5983.70,5983.70,5297,136,1207,
2005-03-23_10:18,5985.79,5985.79,5985.79,5985.79,4602,122,1061,
2005-03-23_10:19,5983.58,5983.58,5983.58,5983.58,6736,171,1388,
2005-03-23_10:20,5985.90,5985.90,5985.90,5985.90,5562,128,1198,
2005-03-23_10:21,5984.95,5984.95,5984.95,5984.95,7050,179,1192,
2005-03-23_10:22,5984.19,5984.19,5984.19,5984.19,5842,149,1186,
2005-03-23_10:23,5985.66,5985.66,5985.66,5985.66,5388,132,1248,
2005-03-23_10:24,5984.19,5984.19,5984.19,5984.19,5992,143,1017,
2005-03-23_10:25,5983.93,5983.93,5983.93,5983.93,6007,149,1191,
2005-03-23_10:26,5985.85,5985.85,5985.85,5985.85,5487,107,1097,
2005-03-23_10:27,5984.74,5984.74,5984.74,5984.74,5606,137,1071,
2005-03-23_10:28,5984.60,5984.60,5984.60,5984.60,4685,95,1050,
2005-03-23_10:29,5984.89,5984.89,5984.89,5984.89,6065,129,1143,
2005-03-23_10:30,5985.43,5985.43,5985.43,5985.43,5767,145,1128,
2005-03-23_10:31,5983.76,5983.76,5983.76,5983.76,6764,133,1228,
2005-03-23_10:32,5984.21,5984.21,5984.21,5984.21,6185,197,1199,
2005-03-23_10:33,5984.20,5984.20,5984.20,5984.20,6039,142,1148,
2005-03-23_10:34,5983.98,5983.98,5983.98,5983.98,5251,131,1056,
2005-03-23_10:35,5985.43,5985.43,5985.43,5985.43,5940,148,1088,
2005-03-23_10:36,5983.28,5983.28,5983.28,5983.28,4622,103,1003,
2005-03-23_10:37,5983.98,5983.98,5983.98,5983.98,5031,99,1072,
2005-03-23_10:38,5982.51,5982.51,5982.51,5982.51,5656,140,1179,
2005-03-23_10:39,5984.01,5984.01,5984.01,5984.01,5037,146,1111,
2005-03-23_10:40,5983.98,5983.98,5983.98,5983.98,7476,183,1448,
2005-03-23_10:41,5984.78,5984.78,5984.78,5984.78,5683,162,1395,
2005-03-23_10:42,5982.53,5982.53,5982.53,5982.53,4413,124,1065,
2005-03-23_10:43,5982.14,5982.14,5982.14,5982.14,7964,219,1227,
2005-03-23_10:44,5980.36,5980.36,5980.36,5980.36,8807,227,1556,
2005-03-23_10:45,5980.29,5980.29,5980.29,5980.29,6328,148,1279,
2005-03-23_10:46,5980.20,5980.20,5980.20,5980.20,8370,183,1434,
2005-03-23_10:47,5979.84,5979.84,5979.84,5979.84,6785,194,1426,
2005-03-23_10:48,5978.42,5978.42,5978.42,5978.42,7185,166,1407,
2005-03-23_10:49,5979.37,5979.37,5979.37,5979.37,5871,128,1290,
2005-03-23_10:50,5978.47,5978.47,5978.47,5978.47,6237,147,1394,
2005-03-23_10:51,5978.79,5978.79,5978.79,5978.79,8236,192,1553,
2005-03-23_10:52,5979.12,5979.12,5979.12,5979.12,7568,174,1398,
2005-03-23_10:53,5978.02,5978.02,5978.02,5978.02,8109,200,1448,
2005-03-23_10:54,5976.90,5976.90,5976.90,5976.90,7523,149,1262,
2005-03-23_10:55,5977.04,5977.04,5977.04,5977.04,7813,136,1254,
2005-03-23_10:56,5977.68,5977.68,5977.68,5977.68,7153,146,1263,
2005-03-23_10:57,5977.50,5977.50,5977.50,5977.50,6144,145,1201,
2005-03-23_10:58,5977.49,5977.49,5977.49,5977.49,6727,137,1254,
2005-03-23_10:59,5975.58,5975.58,5975.58,5975.58,6928,174,1316,
2005-03-23_11:00,5975.47,5975.47,5975.47,5975.47,6477,149,1245,
2005-03-23_11:01,5976.56,5976.56,5976.56,5976.56,7250,167,1263,
2005-03-23_11:02,5975.49,5975.49,5975.49,5975.49,6306,139,1300,
2005-03-23_11:03,5975.61,5975.61,5975.61,5975.61,6675,159,1195,
2005-03-23_11:04,5976.06,5976.06,5976.06,5976.06,6008,142,1195,
2005-03-23_11:05,5975.98,5975.98,5975.98,5975.98,7844,179,1439,
2005-03-23_11:06,5973.55,5973.55,5973.55,5973.55,7432,204,1406,
2005-03-23_11:07,5973.97,5973.97,5973.97,5973.97,9455,221,1538,
2005-03-23_11:08,5974.04,5974.04,5974.04,5974.04,8525,209,1607,
2005-03-23_11:09,5972.23,5972.23,5972.23,5972.23,8492,206,1479,
2005-03-23_11:10,5972.65,5972.65,5972.65,5972.65,8244,210,1472,
2005-03-23_11:11,5971.28,5971.28,5971.28,5971.28,7013,177,1283,
2005-03-23_11:12,5970.64,5970.64,5970.64,5970.64,8256,196,1503,
2005-03-23_11:13,5970.63,5970.63,5970.63,5970.63,9165,215,1440,
2005-03-23_11:14,5970.20,5970.20,5970.20,5970.20,8913,208,1340,
2005-03-23_11:15,5971.69,5971.69,5971.69,5971.69,7072,142,1272,
2005-03-23_11:16,5970.47,5970.47,5970.47,5970.47,6929,139,1265,
2005-03-23_11:17,5971.06,5971.06,5971.06,5971.06,6810,156,1274,
2005-03-23_11:18,5972.06,5972.06,5972.06,5972.06,7702,154,1103,
2005-03-23_11:19,5973.05,5973.05,5973.05,5973.05,5540,109,1069,
2005-03-23_11:20,5973.59,5973.59,5973.59,5973.59,7905,174,1340,
2005-03-23_11:21,5973.84,5973.84,5973.84,5973.84,5843,123,1139,
2005-03-23_11:22,5975.27,5975.27,5975.27,5975.27,6711,150,1157,
2005-03-23_11:23,5975.40,5975.40,5975.40,5975.40,8186,172,1356,
2005-03-23_11:24,5978.03,5978.03,5978.03,5978.03,8322,177,1487,
2005-03-23_11:25,5980.60,5980.60,5980.60,5980.60,13664,273,1610,
2005-03-23_11:26,5980.30,5980.30,5980.30,5980.30,11127,258,1700,
2005-03-23_11:27,5982.66,5982.66,5982.66,5982.66,9731,205,1630,
2005-03-23_11:28,5982.48,5982.48,5982.48,5982.48,7999,199,1434,
2005-03-23_11:29,5985.25,5985.25,5985.25,5985.25,7155,152,1461,
2005-03-23_11:30,5986.49,5986.49,5986.49,5986.49,7187,151,1355,
2005-03-23_11:31,5987.05,5987.05,5987.05,5987.05,6324,159,1200,
2005-03-23_11:32,5988.50,5988.50,5988.50,5988.50,11299,258,1579,
2005-03-23_11:33,5990.38,5990.38,5990.38,5990.38,7688,160,1190,
2005-03-23_11:34,5990.13,5990.13,5990.13,5990.13,8614,212,1454,
2005-03-23_11:35,5990.10,5990.10,5990.10,5990.10,7759,146,1280,
2005-03-23_11:36,5987.52,5987.52,5987.52,5987.52,11077,247,1488,
2005-03-23_11:37,5988.65,5988.65,5988.65,5988.65,6095,148,1293,
2005-03-23_11:38,5990.53,5990.53,5990.53,5990.53,9092,189,1493,
2005-03-23_11:39,5990.32,5990.32,5990.32,5990.32,7283,175,1436,
2005-03-23_11:40,5990.67,5990.67,5990.67,5990.67,6833,157,1422,
2005-03-23_11:41,5989.37,5989.37,5989.37,5989.37,8149,177,1419,
2005-03-23_11:42,5991.12,5991.12,5991.12,5991.12,7357,152,1384,
2005-03-23_11:43,5990.60,5990.60,5990.60,5990.60,8398,188,1492,
2005-03-23_11:44,5990.85,5990.85,5990.85,5990.85,7078,162,1204,
2005-03-23_11:45,5990.01,5990.01,5990.01,5990.01,7585,143,1223,
2005-03-23_11:46,5988.94,5988.94,5988.94,5988.94,5762,137,1047,
2005-03-23_11:47,5989.50,5989.50,5989.50,5989.50,5986,133,1110,
2005-03-23_11:48,5990.03,5990.03,5990.03,5990.03,5867,118,996,
2005-03-23_11:49,5988.99,5988.99,5988.99,5988.99,5520,110,1086,
2005-03-23_11:50,5989.40,5989.40,5989.40,5989.40,5733,106,1120,
2005-03-23_11:51,5990.96,5990.96,5990.96,5990.96,6977,144,1211,
2005-03-23_11:52,5988.63,5988.63,5988.63,5988.63,6289,126,1157,
2005-03-23_11:53,5990.64,5990.64,5990.64,5990.64,6467,177,1174,
2005-03-23_11:54,5990.47,5990.47,5990.47,5990.47,6161,105,1006,
2005-03-23_11:55,5990.35,5990.35,5990.35,5990.35,5337,90,994,
2005-03-23_11:56,5988.39,5988.39,5988.39,5988.39,5554,99,946,
2005-03-23_11:57,5988.96,5988.96,5988.96,5988.96,7061,132,1054,
2005-03-23_11:58,5989.81,5989.81,5989.81,5989.81,5149,96,968,
2005-03-23_11:59,5990.25,5990.25,5990.25,5990.25,7693,165,1014,
2005-03-23_12:00,5989.00,5989.00,5989.00,5989.00,6258,151,1095,
2005-03-23_12:01,5989.02,5989.02,5989.02,5989.02,6299,153,1134,
2005-03-23_12:02,5988.73,5988.73,5988.73,5988.73,9030,145,1215,
2005-03-23_12:03,5988.83,5988.83,5988.83,5988.83,8836,149,1251,
2005-03-23_12:04,5989.47,5989.47,5989.47,5989.47,6206,122,1225,
2005-03-23_12:05,5990.43,5990.43,5990.43,5990.43,5782,117,979,
2005-03-23_12:06,5992.43,5992.43,5992.43,5992.43,5965,146,984,
2005-03-23_12:07,5988.49,5988.49,5988.49,5988.49,7970,161,1184,
2005-03-23_12:08,5992.14,5992.14,5992.14,5992.14,7072,113,1107,
2005-03-23_12:09,5992.54,5992.54,5992.54,5992.54,6484,137,1058,
2005-03-23_12:10,5994.59,5994.59,5994.59,5994.59,4749,100,906,
2005-03-23_12:11,5990.64,5990.64,5990.64,5990.64,6621,175,1244,
2005-03-23_12:12,5994.05,5994.05,5994.05,5994.05,5930,108,1107,
2005-03-23_12:13,5994.01,5994.01,5994.01,5994.01,5836,96,1069,
2005-03-23_12:14,5995.12,5995.12,5995.12,5995.12,5797,118,1039,
2005-03-23_12:15,5993.47,5993.47,5993.47,5993.47,5883,136,1090,
2005-03-23_12:16,5991.84,5991.84,5991.84,5991.84,4918,144,1015,
2005-03-23_12:17,5994.75,5994.75,5994.75,5994.75,6337,143,1089,
2005-03-23_12:18,5994.63,5994.63,5994.63,5994.63,5079,125,1090,
2005-03-23_12:19,5995.14,5995.14,5995.14,5995.14,4917,102,948,
2005-03-23_12:20,5995.50,5995.50,5995.50,5995.50,4226,103,937,
2005-03-23_12:21,5995.55,5995.55,5995.55,5995.55,7181,126,1063,
2005-03-23_12:22,5995.95,5995.95,5995.95,5995.95,7183,155,1253,
2005-03-23_12:23,5995.76,5995.76,5995.76,5995.76,7368,154,1179,
2005-03-23_12:24,5996.35,5996.35,5996.35,5996.35,7305,179,1222,
2005-03-23_12:25,5998.59,5998.59,5998.59,5998.59,7645,189,1190,
2005-03-23_12:26,5998.96,5998.96,5998.96,5998.96,6515,156,1293,
2005-03-23_12:27,5999.58,5999.58,5999.58,5999.58,7593,189,1489,
2005-03-23_12:28,6000.72,6000.72,6000.72,6000.72,10142,236,1903,
2005-03-23_12:29,6000.86,6000.86,6000.86,6000.86,8665,186,1765,
2005-03-23_12:30,6001.37,6001.37,6001.37,6001.37,7144,182,1645,
2005-03-23_12:31,6001.56,6001.56,6001.56,6001.56,6122,138,1396,
2005-03-23_12:32,5996.67,5996.67,5996.67,5996.67,8895,234,1927,
2005-03-23_12:33,5997.99,5997.99,5997.99,5997.99,7577,168,1580,
2005-03-23_12:34,5998.21,5998.21,5998.21,5998.21,8195,174,1515,
2005-03-23_12:35,5998.92,5998.92,5998.92,5998.92,7366,175,1492,
2005-03-23_12:36,5997.84,5997.84,5997.84,5997.84,7209,168,1431,
2005-03-23_12:37,5999.40,5999.40,5999.40,5999.40,4633,125,1108,
2005-03-23_12:38,6000.90,6000.90,6000.90,6000.90,5578,127,1150,
2005-03-23_12:39,6000.64,6000.64,6000.64,6000.64,5952,133,1095,
2005-03-23_12:40,6000.10,6000.10,6000.10,6000.10,5697,160,1192,
2005-03-23_12:41,6002.17,6002.17,6002.17,6002.17,6798,158,1366,
2005-03-23_12:42,6002.64,6002.64,6002.64,6002.64,5789,146,1303,
2005-03-23_12:43,6004.12,6004.12,6004.12,6004.12,6727,160,1312,
2005-03-23_12:44,6006.75,6006.75,6006.75,6006.75,7998,203,1449,
2005-03-23_12:45,6007.85,6007.85,6007.85,6007.85,13321,288,1947,
2005-03-23_12:46,6010.77,6010.77,6010.77,6010.77,14229,368,2447,
2005-03-23_12:47,6011.60,6011.60,6011.60,6011.60,11508,275,2300,
2005-03-23_12:48,6009.40,6009.40,6009.40,6009.40,13476,315,2710,
2005-03-23_12:49,6009.40,6009.40,6009.40,6009.40,15099,416,2934,
2005-03-23_12:50,6010.65,6010.65,6010.65,6010.65,11572,282,2386,
2005-03-23_12:51,6012.01,6012.01,6012.01,6012.01,10692,287,2383,
2005-03-23_12:52,6012.29,6012.29,6012.29,6012.29,9424,215,1966,
2005-03-23_12:53,6012.71,6012.71,6012.71,6012.71,10737,251,2056,
2005-03-23_12:54,6011.23,6011.23,6011.23,6011.23,9751,206,1783,
2005-03-23_12:55,6013.06,6013.06,6013.06,6013.06,11478,269,1992,
2005-03-23_12:56,6013.65,6013.65,6013.65,6013.65,7284,191,1642,
2005-03-23_12:57,6014.38,6014.38,6014.38,6014.38,8712,193,1614,
2005-03-23_12:58,6016.33,6016.33,6016.33,6016.33,8229,207,1687,
2005-03-23_12:59,6014.94,6014.94,6014.94,6014.94,11407,283,2074,
2005-03-23_13:00,6014.12,6014.12,6014.12,6014.12,10532,227,2076,
2005-03-23_13:01,6012.49,6012.49,6012.49,6012.49,8793,207,1937,
2005-03-23_13:02,6013.46,6013.46,6013.46,6013.46,8598,182,1863,
2005-03-23_13:03,6011.36,6011.36,6011.36,6011.36,11604,266,2205,
2005-03-23_13:04,6010.95,6010.95,6010.95,6010.95,12173,304,2029,
2005-03-23_13:05,6011.41,6011.41,6011.41,6011.41,8792,195,1996,
2005-03-23_13:06,6009.92,6009.92,6009.92,6009.92,11148,260,2038,
2005-03-23_13:07,6009.77,6009.77,6009.77,6009.77,10682,272,1925,
2005-03-23_13:08,6009.85,6009.85,6009.85,6009.85,9523,209,1804,
2005-03-23_13:09,6011.66,6011.66,6011.66,6011.66,13385,335,2154,
2005-03-23_13:10,6013.13,6013.13,6013.13,6013.13,14475,337,2485,
2005-03-23_13:11,6015.37,6015.37,6015.37,6015.37,11033,249,1971,
2005-03-23_13:12,6015.26,6015.26,6015.26,6015.26,10230,231,2244,
2005-03-23_13:13,6018.02,6018.02,6018.02,6018.02,13822,331,2750,
2005-03-23_13:14,6019.77,6019.77,6019.77,6019.77,13413,325,2462,
2005-03-23_13:15,6019.68,6019.68,6019.68,6019.68,12288,326,2693,
2005-03-23_13:16,6018.64,6018.64,6018.64,6018.64,14094,358,2871,
2005-03-23_13:17,6021.38,6021.38,6021.38,6021.38,13519,356,2960,
2005-03-23_13:18,6019.68,6019.68,6019.68,6019.68,15900,425,3039,
2005-03-23_13:19,6023.76,6023.76,6023.76,6023.76,17487,492,3229,
2005-03-23_13:20,6023.02,6023.02,6023.02,6023.02,15859,432,3022,
2005-03-23_13:21,6021.52,6021.52,6021.52,6021.52,13535,331,2913,
2005-03-23_13:22,6023.28,6023.28,6023.28,6023.28,18535,440,3462,
2005-03-23_13:23,6020.85,6020.85,6020.85,6020.85,17049,451,3412,
2005-03-23_13:24,6021.71,6021.71,6021.71,6021.71,19513,547,3914,
2005-03-23_13:25,6021.08,6021.08,6021.08,6021.08,19032,449,3737,
2005-03-23_13:26,6021.08,6021.08,6021.08,6021.08,0,0,0,
2005-03-23_13:27,6021.08,6021.08,6021.08,6021.08,0,0,0,
2005-03-23_13:28,6021.08,6021.08,6021.08,6021.08,0,0,0,
2005-03-23_13:29,6021.08,6021.08,6021.08,6021.08,0,0,0,
2005-03-23_13:30,6019.49,6019.49,6019.49,6019.49,132737,3177,24097,
2005-03-24_09:01,6029.74,6029.74,6029.74,6029.74,63475,1510,11736,
2005-03-24_09:02,6027.53,6027.53,6027.53,6027.53,20863,516,4096,
2005-03-24_09:03,6030.34,6030.34,6030.34,6030.34,25668,656,4596,
2005-03-24_09:04,6032.04,6032.04,6032.04,6032.04,25290,692,5060,
2005-03-24_09:05,6032.91,6032.91,6032.91,6032.91,23044,682,4805,
2005-03-24_09:06,6034.62,6034.62,6034.62,6034.62,20160,576,4337,
2005-03-24_09:07,6032.49,6032.49,6032.49,6032.49,22171,600,4467,
2005-03-24_09:08,6031.03,6031.03,6031.03,6031.03,18597,476,3960,
2005-03-24_09:09,6033.51,6033.51,6033.51,6033.51,20145,512,4077,
2005-03-24_09:10,6032.09,6032.09,6032.09,6032.09,18728,456,3891,
2005-03-24_09:11,6031.19,6031.19,6031.19,6031.19,17781,487,3829,
2005-03-24_09:12,6033.05,6033.05,6033.05,6033.05,23105,508,4230,
2005-03-24_09:13,6033.91,6033.91,6033.91,6033.91,22426,579,4393,
2005-03-24_09:14,6036.15,6036.15,6036.15,6036.15,19425,491,3847,
2005-03-24_09:15,6037.96,6037.96,6037.96,6037.96,20248,542,4102,
2005-03-24_09:16,6037.73,6037.73,6037.73,6037.73,20066,517,3954,
2005-03-24_09:17,6039.82,6039.82,6039.82,6039.82,20919,523,3852,
2005-03-24_09:18,6037.91,6037.91,6037.91,6037.91,20637,542,4362,
2005-03-24_09:19,6041.09,6041.09,6041.09,6041.09,20554,543,3918,
2005-03-24_09:20,6040.05,6040.05,6040.05,6040.05,18137,463,3679,
2005-03-24_09:21,6038.45,6038.45,6038.45,6038.45,15372,373,3421,
2005-03-24_09:22,6036.76,6036.76,6036.76,6036.76,14912,375,3329,
2005-03-24_09:23,6035.53,6035.53,6035.53,6035.53,14070,328,2889,
2005-03-24_09:24,6035.20,6035.20,6035.20,6035.20,13048,334,2832,
2005-03-24_09:25,6035.04,6035.04,6035.04,6035.04,12392,266,2528,
2005-03-24_09:26,6033.31,6033.31,6033.31,6033.31,14455,344,2722,
2005-03-24_09:27,6030.38,6030.38,6030.38,6030.38,12694,315,2551,
2005-03-24_09:28,6031.56,6031.56,6031.56,6031.56,12885,305,2391,
2005-03-24_09:29,6030.52,6030.52,6030.52,6030.52,12874,310,2448,
2005-03-24_09:30,6032.74,6032.74,6032.74,6032.74,12879,282,2400,
2005-03-24_09:31,6033.98,6033.98,6033.98,6033.98,10923,268,2343,
2005-03-24_09:32,6033.15,6033.15,6033.15,6033.15,12235,289,2308,
2005-03-24_09:33,6035.01,6035.01,6035.01,6035.01,17331,360,2747,
2005-03-24_09:34,6036.69,6036.69,6036.69,6036.69,18301,441,3181,
2005-03-24_09:35,6037.91,6037.91,6037.91,6037.91,16702,429,3219,
2005-03-24_09:36,6040.45,6040.45,6040.45,6040.45,13182,365,2925,
2005-03-24_09:37,6041.89,6041.89,6041.89,6041.89,15927,398,3018,
2005-03-24_09:38,6045.23,6045.23,6045.23,6045.23,14191,362,2907,
2005-03-24_09:39,6042.33,6042.33,6042.33,6042.33,16036,415,3029,
2005-03-24_09:40,6046.45,6046.45,6046.45,6046.45,14641,351,2734,
2005-03-24_09:41,6045.87,6045.87,6045.87,6045.87,16442,397,2966,
2005-03-24_09:42,6046.79,6046.79,6046.79,6046.79,17323,418,3017,
2005-03-24_09:43,6047.56,6047.56,6047.56,6047.56,14137,375,2826,
2005-03-24_09:44,6050.64,6050.64,6050.64,6050.64,15801,379,3058,
2005-03-24_09:45,6050.43,6050.43,6050.43,6050.43,15666,378,2852,
2005-03-24_09:46,6051.99,6051.99,6051.99,6051.99,18767,449,3273,
2005-03-24_09:47,6054.65,6054.65,6054.65,6054.65,16092,387,2968,
2005-03-24_09:48,6051.64,6051.64,6051.64,6051.64,23786,552,3785,
2005-03-24_09:49,6050.11,6050.11,6050.11,6050.11,21147,461,3310,
2005-03-24_09:50,6052.12,6052.12,6052.12,6052.12,19246,423,3240,
2005-03-24_09:51,6050.43,6050.43,6050.43,6050.43,17230,416,3104,
2005-03-24_09:52,6045.25,6045.25,6045.25,6045.25,15537,409,3171,
2005-03-24_09:53,6042.95,6042.95,6042.95,6042.95,13042,345,2745,
2005-03-24_09:54,6042.66,6042.66,6042.66,6042.66,14464,349,2592,
2005-03-24_09:55,6038.99,6038.99,6038.99,6038.99,13327,319,2483,
2005-03-24_09:56,6041.03,6041.03,6041.03,6041.03,12370,266,2399,
2005-03-24_09:57,6041.60,6041.60,6041.60,6041.60,12407,280,2300,
2005-03-24_09:58,6042.59,6042.59,6042.59,6042.59,8731,209,1806,
2005-03-24_09:59,6042.96,6042.96,6042.96,6042.96,11810,320,1890,
2005-03-24_10:00,6043.82,6043.82,6043.82,6043.82,10215,270,1672,
2005-03-24_10:01,6043.80,6043.80,6043.80,6043.80,12146,286,1890,
2005-03-24_10:02,6043.62,6043.62,6043.62,6043.62,11113,282,1792,
2005-03-24_10:03,6043.19,6043.19,6043.19,6043.19,10307,232,1718,
2005-03-24_10:04,6043.10,6043.10,6043.10,6043.10,9597,234,1668,
2005-03-24_10:05,6044.57,6044.57,6044.57,6044.57,10608,246,1723,
2005-03-24_10:06,6043.69,6043.69,6043.69,6043.69,8665,228,1666,
2005-03-24_10:07,6042.75,6042.75,6042.75,6042.75,8806,252,1813,
2005-03-24_10:08,6044.75,6044.75,6044.75,6044.75,12067,202,1685,
2005-03-24_10:09,6044.34,6044.34,6044.34,6044.34,10519,244,1911,
2005-03-24_10:10,6042.41,6042.41,6042.41,6042.41,7719,211,1596,
2005-03-24_10:11,6041.55,6041.55,6041.55,6041.55,12347,327,2139,
2005-03-24_10:12,6041.52,6041.52,6041.52,6041.52,8046,193,1600,
2005-03-24_10:13,6040.81,6040.81,6040.81,6040.81,9409,219,1659,
2005-03-24_10:14,6040.99,6040.99,6040.99,6040.99,9083,195,1596,
2005-03-24_10:15,6041.01,6041.01,6041.01,6041.01,9004,199,1755,
2005-03-24_10:16,6041.17,6041.17,6041.17,6041.17,9787,217,1724,
2005-03-24_10:17,6040.72,6040.72,6040.72,6040.72,9347,205,1730,
2005-03-24_10:18,6042.50,6042.50,6042.50,6042.50,8746,223,1579,
2005-03-24_10:19,6041.47,6041.47,6041.47,6041.47,8685,183,1495,
2005-03-24_10:20,6042.44,6042.44,6042.44,6042.44,8955,192,1651,
2005-03-24_10:21,6042.09,6042.09,6042.09,6042.09,7232,165,1429,
2005-03-24_10:22,6041.66,6041.66,6041.66,6041.66,8284,179,1425,
2005-03-24_10:23,6041.53,6041.53,6041.53,6041.53,8344,178,1552,
2005-03-24_10:24,6042.85,6042.85,6042.85,6042.85,8211,188,1416,
2005-03-24_10:25,6043.44,6043.44,6043.44,6043.44,6842,191,1334,
2005-03-24_10:26,6042.46,6042.46,6042.46,6042.46,7846,164,1488,
2005-03-24_10:27,6043.16,6043.16,6043.16,6043.16,9913,193,1587,
2005-03-24_10:28,6042.21,6042.21,6042.21,6042.21,10286,225,1758,
2005-03-24_10:29,6041.92,6041.92,6041.92,6041.92,7771,165,1462,
2005-03-24_10:30,6041.43,6041.43,6041.43,6041.43,8623,238,1519,
2005-03-24_10:31,6041.60,6041.60,6041.60,6041.60,7912,172,1456,
2005-03-24_10:32,6042.40,6042.40,6042.40,6042.40,8194,190,1611,
2005-03-24_10:33,6043.50,6043.50,6043.50,6043.50,8325,177,1432,
2005-03-24_10:34,6040.64,6040.64,6040.64,6040.64,9518,228,1828,
2005-03-24_10:35,6040.46,6040.46,6040.46,6040.46,8371,260,1656,
2005-03-24_10:36,6041.69,6041.69,6041.69,6041.69,8630,263,1832,
2005-03-24_10:37,6043.02,6043.02,6043.02,6043.02,8146,253,1736,
2005-03-24_10:38,6043.13,6043.13,6043.13,6043.13,8989,222,1736,
2005-03-24_10:39,6044.01,6044.01,6044.01,6044.01,6948,183,1478,
2005-03-24_10:40,6045.12,6045.12,6045.12,6045.12,7784,201,1624,
2005-03-24_10:41,6045.62,6045.62,6045.62,6045.62,8140,221,1687,
2005-03-24_10:42,6046.95,6046.95,6046.95,6046.95,9236,240,1747,
2005-03-24_10:43,6048.10,6048.10,6048.10,6048.10,9695,267,1902,
2005-03-24_10:44,6050.22,6050.22,6050.22,6050.22,10308,281,2123,
2005-03-24_10:45,6049.69,6049.69,6049.69,6049.69,13049,349,2394,
2005-03-24_10:46,6050.42,6050.42,6050.42,6050.42,13484,351,2320,
2005-03-24_10:47,6050.67,6050.67,6050.67,6050.67,10231,265,2186,
2005-03-24_10:48,6051.90,6051.90,6051.90,6051.90,12003,313,2219,
2005-03-24_10:49,6050.79,6050.79,6050.79,6050.79,10185,268,2019,
2005-03-24_10:50,6049.50,6049.50,6049.50,6049.50,11493,295,2119,
2005-03-24_10:51,6050.03,6050.03,6050.03,6050.03,10000,278,1989,
2005-03-24_10:52,6049.19,6049.19,6049.19,6049.19,9758,224,1841,
2005-03-24_10:53,6046.88,6046.88,6046.88,6046.88,8474,201,1635,
2005-03-24_10:54,6045.70,6045.70,6045.70,6045.70,8900,244,1727,
2005-03-24_10:55,6044.10,6044.10,6044.10,6044.10,8618,238,1738,
2005-03-24_10:56,6044.18,6044.18,6044.18,6044.18,8595,221,1679,
2005-03-24_10:57,6042.30,6042.30,6042.30,6042.30,9155,191,1641,
2005-03-24_10:58,6043.09,6043.09,6043.09,6043.09,9555,215,1545,
2005-03-24_10:59,6039.24,6039.24,6039.24,6039.24,10134,264,1782,
2005-03-24_11:00,6042.15,6042.15,6042.15,6042.15,9034,190,1538,
2005-03-24_11:01,6039.48,6039.48,6039.48,6039.48,9316,218,1721,
2005-03-24_11:02,6039.03,6039.03,6039.03,6039.03,9919,253,1746,
2005-03-24_11:03,6037.92,6037.92,6037.92,6037.92,10902,305,1906,
2005-03-24_11:04,6036.40,6036.40,6036.40,6036.40,15166,431,2435,
2005-03-24_11:05,6036.73,6036.73,6036.73,6036.73,10267,262,1754,
2005-03-24_11:06,6033.44,6033.44,6033.44,6033.44,9632,245,1696,
2005-03-24_11:07,6034.13,6034.13,6034.13,6034.13,9018,253,1717,
2005-03-24_11:08,6035.29,6035.29,6035.29,6035.29,9130,272,1764,
2005-03-24_11:09,6032.79,6032.79,6032.79,6032.79,10940,229,1855,
2005-03-24_11:10,6034.42,6034.42,6034.42,6034.42,9543,206,1558,
2005-03-24_11:11,6033.85,6033.85,6033.85,6033.85,7180,186,1500,
2005-03-24_11:12,6035.47,6035.47,6035.47,6035.47,7937,186,1356,
2005-03-24_11:13,6030.31,6030.31,6030.31,6030.31,8476,210,1690,
2005-03-24_11:14,6030.92,6030.92,6030.92,6030.92,6340,152,1407,
2005-03-24_11:15,6030.16,6030.16,6030.16,6030.16,7774,205,1592,
2005-03-24_11:16,6028.09,6028.09,6028.09,6028.09,8106,237,1633,
2005-03-24_11:17,6028.54,6028.54,6028.54,6028.54,8972,228,1701,
2005-03-24_11:18,6027.36,6027.36,6027.36,6027.36,11844,332,2148,
2005-03-24_11:19,6026.45,6026.45,6026.45,6026.45,9678,223,1847,
2005-03-24_11:20,6024.94,6024.94,6024.94,6024.94,9267,237,1934,
2005-03-24_11:21,6024.48,6024.48,6024.48,6024.48,12837,342,2420,
2005-03-24_11:22,6020.22,6020.22,6020.22,6020.22,12736,305,2365,
2005-03-24_11:23,6022.85,6022.85,6022.85,6022.85,10012,240,1999,
2005-03-24_11:24,6021.36,6021.36,6021.36,6021.36,8423,223,1833,
2005-03-24_11:25,6020.92,6020.92,6020.92,6020.92,9608,209,1932,
2005-03-24_11:26,6020.26,6020.26,6020.26,6020.26,6849,158,1689,
2005-03-24_11:27,6020.55,6020.55,6020.55,6020.55,8121,190,1503,
2005-03-24_11:28,6023.35,6023.35,6023.35,6023.35,5433,144,1262,
2005-03-24_11:29,6021.64,6021.64,6021.64,6021.64,7672,193,1476,
2005-03-24_11:30,6022.15,6022.15,6022.15,6022.15,9472,234,1589,
2005-03-24_11:31,6022.64,6022.64,6022.64,6022.64,8200,187,1378,
2005-03-24_11:32,6022.95,6022.95,6022.95,6022.95,10081,288,1732,
2005-03-24_11:33,6024.87,6024.87,6024.87,6024.87,7832,209,1534,
2005-03-24_11:34,6023.82,6023.82,6023.82,6023.82,7190,208,1307,
2005-03-24_11:35,6025.11,6025.11,6025.11,6025.11,5707,126,1112,
2005-03-24_11:36,6023.30,6023.30,6023.30,6023.30,6224,157,1231,
2005-03-24_11:37,6023.01,6023.01,6023.01,6023.01,6347,162,1253,
2005-03-24_11:38,6022.59,6022.59,6022.59,6022.59,5248,132,1034,
2005-03-24_11:39,6021.38,6021.38,6021.38,6021.38,5271,143,1090,
2005-03-24_11:40,6019.92,6019.92,6019.92,6019.92,5320,139,1036,
2005-03-24_11:41,6022.91,6022.91,6022.91,6022.91,6431,186,1291,
2005-03-24_11:42,6022.42,6022.42,6022.42,6022.42,5623,126,1083,
2005-03-24_11:43,6020.75,6020.75,6020.75,6020.75,6804,196,1282,
2005-03-24_11:44,6020.45,6020.45,6020.45,6020.45,5808,146,1166,
2005-03-24_11:45,6022.18,6022.18,6022.18,6022.18,5502,136,1072,
2005-03-24_11:46,6019.47,6019.47,6019.47,6019.47,6735,156,1150,
2005-03-24_11:47,6020.47,6020.47,6020.47,6020.47,5830,142,1071,
2005-03-24_11:48,6020.97,6020.97,6020.97,6020.97,4682,116,1007,
2005-03-24_11:49,6021.62,6021.62,6021.62,6021.62,5787,146,1027,
2005-03-24_11:50,6022.29,6022.29,6022.29,6022.29,5096,116,1046,
2005-03-24_11:51,6021.17,6021.17,6021.17,6021.17,6165,125,1003,
2005-03-24_11:52,6021.42,6021.42,6021.42,6021.42,4121,95,863,
2005-03-24_11:53,6022.34,6022.34,6022.34,6022.34,4799,131,1014,
2005-03-24_11:54,6020.46,6020.46,6020.46,6020.46,6028,143,1036,
2005-03-24_11:55,6020.22,6020.22,6020.22,6020.22,6552,157,1072,
2005-03-24_11:56,6022.25,6022.25,6022.25,6022.25,4655,107,971,
2005-03-24_11:57,6023.01,6023.01,6023.01,6023.01,4708,120,935,
2005-03-24_11:58,6021.99,6021.99,6021.99,6021.99,4949,110,959,
2005-03-24_11:59,6023.84,6023.84,6023.84,6023.84,5727,120,910,
2005-03-24_12:00,6025.19,6025.19,6025.19,6025.19,4519,113,816,
2005-03-24_12:01,6024.72,6024.72,6024.72,6024.72,4973,109,884,
2005-03-24_12:02,6025.94,6025.94,6025.94,6025.94,4693,118,917,
2005-03-24_12:03,6025.37,6025.37,6025.37,6025.37,5812,121,1008,
2005-03-24_12:04,6025.93,6025.93,6025.93,6025.93,4289,99,877,
2005-03-24_12:05,6025.65,6025.65,6025.65,6025.65,7077,155,1112,
2005-03-24_12:06,6026.86,6026.86,6026.86,6026.86,5142,113,936,
2005-03-24_12:07,6026.22,6026.22,6026.22,6026.22,6639,165,1012,
2005-03-24_12:08,6027.78,6027.78,6027.78,6027.78,4972,107,980,
2005-03-24_12:09,6025.72,6025.72,6025.72,6025.72,5362,145,1047,
2005-03-24_12:10,6027.10,6027.10,6027.10,6027.10,4124,85,767,
2005-03-24_12:11,6025.24,6025.24,6025.24,6025.24,6399,158,1202,
2005-03-24_12:12,6023.66,6023.66,6023.66,6023.66,4370,110,950,
2005-03-24_12:13,6022.92,6022.92,6022.92,6022.92,6632,145,1107,
2005-03-24_12:14,6023.75,6023.75,6023.75,6023.75,5121,130,977,
2005-03-24_12:15,6022.69,6022.69,6022.69,6022.69,6520,168,1118,
2005-03-24_12:16,6021.78,6021.78,6021.78,6021.78,5756,147,1116,
2005-03-24_12:17,6022.39,6022.39,6022.39,6022.39,5481,180,1079,
2005-03-24_12:18,6021.81,6021.81,6021.81,6021.81,4929,118,1013,
2005-03-24_12:19,6023.00,6023.00,6023.00,6023.00,5414,147,1070,
2005-03-24_12:20,6022.05,6022.05,6022.05,6022.05,6558,147,1128,
2005-03-24_12:21,6021.16,6021.16,6021.16,6021.16,5445,175,1081,
2005-03-24_12:22,6019.67,6019.67,6019.67,6019.67,5710,152,1348,
2005-03-24_12:23,6020.34,6020.34,6020.34,6020.34,5977,150,1303,
2005-03-24_12:24,6018.18,6018.18,6018.18,6018.18,8268,184,1631,
2005-03-24_12:25,6017.35,6017.35,6017.35,6017.35,7584,174,1530,
2005-03-24_12:26,6016.83,6016.83,6016.83,6016.83,8322,188,1824,
2005-03-24_12:27,6016.35,6016.35,6016.35,6016.35,8294,186,1668,
2005-03-24_12:28,6014.73,6014.73,6014.73,6014.73,8812,214,1634,
2005-03-24_12:29,6013.89,6013.89,6013.89,6013.89,7768,197,1731,
2005-03-24_12:30,6014.07,6014.07,6014.07,6014.07,11099,276,1946,
2005-03-24_12:31,6011.43,6011.43,6011.43,6011.43,11627,331,2297,
2005-03-24_12:32,6010.59,6010.59,6010.59,6010.59,8926,239,1959,
2005-03-24_12:33,6010.01,6010.01,6010.01,6010.01,10652,275,2023,
2005-03-24_12:34,6009.33,6009.33,6009.33,6009.33,10388,345,1989,
2005-03-24_12:35,6009.54,6009.54,6009.54,6009.54,10383,392,2121,
2005-03-24_12:36,6009.20,6009.20,6009.20,6009.20,10492,273,2142,
2005-03-24_12:37,6006.88,6006.88,6006.88,6006.88,9677,275,2034,
2005-03-24_12:38,6008.74,6008.74,6008.74,6008.74,7460,193,1529,
2005-03-24_12:39,6009.21,6009.21,6009.21,6009.21,7266,214,1574,
2005-03-24_12:40,6011.80,6011.80,6011.80,6011.80,7207,181,1446,
2005-03-24_12:41,6009.85,6009.85,6009.85,6009.85,5949,157,1371,
2005-03-24_12:42,6013.72,6013.72,6013.72,6013.72,5596,125,1223,
2005-03-24_12:43,6012.09,6012.09,6012.09,6012.09,7032,164,1369,
2005-03-24_12:44,6014.17,6014.17,6014.17,6014.17,6122,143,1231,
2005-03-24_12:45,6014.82,6014.82,6014.82,6014.82,7241,178,1171,
2005-03-24_12:46,6014.54,6014.54,6014.54,6014.54,6564,153,1208,
2005-03-24_12:47,6016.39,6016.39,6016.39,6016.39,7924,215,1407,
2005-03-24_12:48,6016.36,6016.36,6016.36,6016.36,5828,122,1137,
2005-03-24_12:49,6018.43,6018.43,6018.43,6018.43,5436,135,1123,
2005-03-24_12:50,6018.49,6018.49,6018.49,6018.49,6658,167,1263,
2005-03-24_12:51,6019.04,6019.04,6019.04,6019.04,6865,151,1196,
2005-03-24_12:52,6018.20,6018.20,6018.20,6018.20,6439,157,1336,
2005-03-24_12:53,6019.16,6019.16,6019.16,6019.16,6897,163,1225,
2005-03-24_12:54,6018.89,6018.89,6018.89,6018.89,6968,157,1231,
2005-03-24_12:55,6020.00,6020.00,6020.00,6020.00,7357,150,1258,
2005-03-24_12:56,6018.47,6018.47,6018.47,6018.47,6038,131,1254,
2005-03-24_12:57,6020.53,6020.53,6020.53,6020.53,6387,149,1227,
2005-03-24_12:58,6018.52,6018.52,6018.52,6018.52,6214,142,1095,
2005-03-24_12:59,6018.98,6018.98,6018.98,6018.98,5644,125,1194,
2005-03-24_13:00,6019.93,6019.93,6019.93,6019.93,7218,179,1370,
2005-03-24_13:01,6016.03,6016.03,6016.03,6016.03,7223,171,1437,
2005-03-24_13:02,6016.46,6016.46,6016.46,6016.46,7267,150,1322,
2005-03-24_13:03,6016.77,6016.77,6016.77,6016.77,8753,186,1629,
2005-03-24_13:04,6015.98,6015.98,6015.98,6015.98,9787,234,1804,
2005-03-24_13:05,6014.77,6014.77,6014.77,6014.77,6802,155,1513,
2005-03-24_13:06,6015.82,6015.82,6015.82,6015.82,8278,188,1681,
2005-03-24_13:07,6012.79,6012.79,6012.79,6012.79,9269,236,1986,
2005-03-24_13:08,6011.37,6011.37,6011.37,6011.37,8078,195,1850,
2005-03-24_13:09,6010.11,6010.11,6010.11,6010.11,12731,321,2244,
2005-03-24_13:10,6012.76,6012.76,6012.76,6012.76,13275,305,2217,
2005-03-24_13:11,6011.96,6011.96,6011.96,6011.96,11282,305,2209,
2005-03-24_13:12,6009.44,6009.44,6009.44,6009.44,10675,259,1991,
2005-03-24_13:13,6011.00,6011.00,6011.00,6011.00,12034,276,2121,
2005-03-24_13:14,6011.37,6011.37,6011.37,6011.37,9577,242,1863,
2005-03-24_13:15,6011.10,6011.10,6011.10,6011.10,10242,271,1985,
2005-03-24_13:16,6007.68,6007.68,6007.68,6007.68,11944,289,2352,
2005-03-24_13:17,6009.63,6009.63,6009.63,6009.63,12171,296,2259,
2005-03-24_13:18,6011.50,6011.50,6011.50,6011.50,12360,316,2497,
2005-03-24_13:19,6012.18,6012.18,6012.18,6012.18,12922,374,2405,
2005-03-24_13:20,6012.13,6012.13,6012.13,6012.13,12086,310,2426,
2005-03-24_13:21,6011.10,6011.10,6011.10,6011.10,12951,330,2576,
2005-03-24_13:22,6011.84,6011.84,6011.84,6011.84,11567,295,2375,
2005-03-24_13:23,6010.04,6010.04,6010.04,6010.04,12835,295,2617,
2005-03-24_13:24,6010.46,6010.46,6010.46,6010.46,18064,478,3574,
2005-03-24_13:25,6008.16,6008.16,6008.16,6008.16,17008,417,3570,
2005-03-24_13:26,6008.16,6008.16,6008.16,6008.16,0,0,0,
2005-03-24_13:27,6008.16,6008.16,6008.16,6008.16,0,0,0,
2005-03-24_13:28,6008.16,6008.16,6008.16,6008.16,0,0,0,
2005-03-24_13:29,6008.16,6008.16,6008.16,6008.16,0,0,0,
2005-03-24_13:30,6001.00,6001.00,6001.00,6001.00,136774,3389,25398,
2005-03-25_09:01,6018.79,6018.79,6018.79,6018.79,55624,1057,9582,
2005-03-25_09:02,6024.33,6024.33,6024.33,6024.33,19032,471,3583,
2005-03-25_09:03,6031.95,6031.95,6031.95,6031.95,19812,478,3796,
2005-03-25_09:04,6033.47,6033.47,6033.47,6033.47,19170,536,4179,
2005-03-25_09:05,6033.70,6033.70,6033.70,6033.70,19380,489,3782,
2005-03-25_09:06,6031.37,6031.37,6031.37,6031.37,20477,493,3721,
2005-03-25_09:07,6031.42,6031.42,6031.42,6031.42,17106,425,3491,
2005-03-25_09:08,6029.52,6029.52,6029.52,6029.52,15224,347,3293,
2005-03-25_09:09,6025.71,6025.71,6025.71,6025.71,14506,347,3250,
2005-03-25_09:10,6024.11,6024.11,6024.11,6024.11,16270,391,3107,
2005-03-25_09:11,6022.79,6022.79,6022.79,6022.79,15108,374,3026,
2005-03-25_09:12,6021.29,6021.29,6021.29,6021.29,14893,397,3091,
2005-03-25_09:13,6021.80,6021.80,6021.80,6021.80,18006,389,2998,
2005-03-25_09:14,6021.98,6021.98,6021.98,6021.98,20674,442,3430,
2005-03-25_09:15,6023.89,6023.89,6023.89,6023.89,22199,479,3536,
2005-03-25_09:16,6025.68,6025.68,6025.68,6025.68,21970,444,3726,
2005-03-25_09:17,6028.39,6028.39,6028.39,6028.39,17068,345,3288,
2005-03-25_09:18,6030.55,6030.55,6030.55,6030.55,20558,385,3342,
2005-03-25_09:19,6032.38,6032.38,6032.38,6032.38,20440,414,3314,
2005-03-25_09:20,6034.30,6034.30,6034.30,6034.30,18717,378,2879,
2005-03-25_09:21,6033.36,6033.36,6033.36,6033.36,16012,361,2878,
2005-03-25_09:22,6031.98,6031.98,6031.98,6031.98,18884,319,2645,
2005-03-25_09:23,6032.72,6032.72,6032.72,6032.72,15894,354,2579,
2005-03-25_09:24,6031.34,6031.34,6031.34,6031.34,14456,402,2450,
2005-03-25_09:25,6031.70,6031.70,6031.70,6031.70,14184,311,2478,
2005-03-25_09:26,6030.69,6030.69,6030.69,6030.69,10291,270,2166,
2005-03-25_09:27,6032.51,6032.51,6032.51,6032.51,11842,266,2172,
2005-03-25_09:28,6030.16,6030.16,6030.16,6030.16,12087,271,2292,
2005-03-25_09:29,6029.30,6029.30,6029.30,6029.30,11621,275,2345,
2005-03-25_09:30,6028.27,6028.27,6028.27,6028.27,9504,228,2062,
2005-03-25_09:31,6026.90,6026.90,6026.90,6026.90,10071,240,1886,
2005-03-25_09:32,6027.32,6027.32,6027.32,6027.32,11742,252,1956,
2005-03-25_09:33,6026.70,6026.70,6026.70,6026.70,11684,264,2032,
2005-03-25_09:34,6025.48,6025.48,6025.48,6025.48,11403,248,2344,
2005-03-25_09:35,6026.52,6026.52,6026.52,6026.52,12033,265,1990,
2005-03-25_09:36,6026.21,6026.21,6026.21,6026.21,10010,240,1999,
2005-03-25_09:37,6027.62,6027.62,6027.62,6027.62,10058,267,1865,
2005-03-25_09:38,6026.46,6026.46,6026.46,6026.46,8731,210,1857,
2005-03-25_09:39,6025.17,6025.17,6025.17,6025.17,9176,183,1701,
2005-03-25_09:40,6023.64,6023.64,6023.64,6023.64,10551,249,1856,
2005-03-25_09:41,6024.85,6024.85,6024.85,6024.85,10068,231,1843,
2005-03-25_09:42,6017.47,6017.47,6017.47,6017.47,7901,206,1812,
2005-03-25_09:43,6020.38,6020.38,6020.38,6020.38,9356,230,1687,
2005-03-25_09:44,6018.80,6018.80,6018.80,6018.80,8994,220,1756,
2005-03-25_09:45,6017.80,6017.80,6017.80,6017.80,9099,224,1866,
2005-03-25_09:46,6017.63,6017.63,6017.63,6017.63,8979,272,1745,
2005-03-25_09:47,6016.63,6016.63,6016.63,6016.63,9311,271,1841,
2005-03-25_09:48,6016.48,6016.48,6016.48,6016.48,11242,281,1802,
2005-03-25_09:49,6016.61,6016.61,6016.61,6016.61,7790,221,1677,
2005-03-25_09:50,6017.30,6017.30,6017.30,6017.30,9478,233,1807,
2005-03-25_09:51,6017.40,6017.40,6017.40,6017.40,8581,218,1659,
2005-03-25_09:52,6018.46,6018.46,6018.46,6018.46,7503,172,1590,
2005-03-25_09:53,6017.74,6017.74,6017.74,6017.74,8579,242,1760,
2005-03-25_09:54,6018.18,6018.18,6018.18,6018.18,7643,216,1672,
2005-03-25_09:55,6019.82,6019.82,6019.82,6019.82,7677,176,1588,
2005-03-25_09:56,6020.15,6020.15,6020.15,6020.15,10215,191,1656,
2005-03-25_09:57,6020.30,6020.30,6020.30,6020.30,9600,172,1578,
2005-03-25_09:58,6021.93,6021.93,6021.93,6021.93,10594,195,1724,
2005-03-25_09:59,6022.76,6022.76,6022.76,6022.76,8035,151,1417,
2005-03-25_10:00,6021.79,6021.79,6021.79,6021.79,6415,131,1301,
2005-03-25_10:01,6021.12,6021.12,6021.12,6021.12,6430,131,1232,
2005-03-25_10:02,6022.08,6022.08,6022.08,6022.08,6233,140,1189,
2005-03-25_10:03,6022.95,6022.95,6022.95,6022.95,5934,125,1141,
2005-03-25_10:04,6024.12,6024.12,6024.12,6024.12,5272,113,1070,
2005-03-25_10:05,6023.02,6023.02,6023.02,6023.02,5742,138,1161,
2005-03-25_10:06,6023.63,6023.63,6023.63,6023.63,7204,178,1179,
2005-03-25_10:07,6024.14,6024.14,6024.14,6024.14,5763,130,1162,
2005-03-25_10:08,6024.11,6024.11,6024.11,6024.11,6963,147,1240,
2005-03-25_10:09,6024.82,6024.82,6024.82,6024.82,6726,140,1259,
2005-03-25_10:10,6025.29,6025.29,6025.29,6025.29,6620,125,1193,
2005-03-25_10:11,6024.72,6024.72,6024.72,6024.72,7294,146,1258,
2005-03-25_10:12,6025.55,6025.55,6025.55,6025.55,8907,186,1504,
2005-03-25_10:13,6025.50,6025.50,6025.50,6025.50,9135,215,1601,
2005-03-25_10:14,6026.81,6026.81,6026.81,6026.81,8219,170,1557,
2005-03-25_10:15,6028.27,6028.27,6028.27,6028.27,7715,172,1445,
2005-03-25_10:16,6028.26,6028.26,6028.26,6028.26,8369,186,1585,
2005-03-25_10:17,6030.59,6030.59,6030.59,6030.59,9773,280,1817,
2005-03-25_10:18,6031.60,6031.60,6031.60,6031.60,9927,244,1829,
2005-03-25_10:19,6031.04,6031.04,6031.04,6031.04,9120,233,1807,
2005-03-25_10:20,6031.32,6031.32,6031.32,6031.32,12047,272,2015,
2005-03-25_10:21,6033.60,6033.60,6033.60,6033.60,14832,331,2534,
2005-03-25_10:22,6033.78,6033.78,6033.78,6033.78,12310,266,2253,
2005-03-25_10:23,6033.93,6033.93,6033.93,6033.93,13669,357,2340,
2005-03-25_10:24,6035.07,6035.07,6035.07,6035.07,14375,337,2522,
2005-03-25_10:25,6036.65,6036.65,6036.65,6036.65,11482,241,2045,
2005-03-25_10:26,6037.51,6037.51,6037.51,6037.51,12627,240,2057,
2005-03-25_10:27,6036.60,6036.60,6036.60,6036.60,10772,251,1930,
2005-03-25_10:28,6035.81,6035.81,6035.81,6035.81,7640,150,1525,
2005-03-25_10:29,6034.70,6034.70,6034.70,6034.70,10967,229,1749,
2005-03-25_10:30,6033.37,6033.37,6033.37,6033.37,8295,179,1388,
2005-03-25_10:31,6033.46,6033.46,6033.46,6033.46,8432,196,1518,
2005-03-25_10:32,6033.86,6033.86,6033.86,6033.86,7676,162,1335,
2005-03-25_10:33,6033.55,6033.55,6033.55,6033.55,7217,122,1203,
2005-03-25_10:34,6032.07,6032.07,6032.07,6032.07,6795,126,1191,
2005-03-25_10:35,6033.55,6033.55,6033.55,6033.55,5506,117,1166,
2005-03-25_10:36,6033.17,6033.17,6033.17,6033.17,5348,98,1031,
2005-03-25_10:37,6034.25,6034.25,6034.25,6034.25,5458,107,1060,
2005-03-25_10:38,6029.70,6029.70,6029.70,6029.70,5715,124,1211,
2005-03-25_10:39,6035.01,6035.01,6035.01,6035.01,6861,142,1307,
2005-03-25_10:40,6033.65,6033.65,6033.65,6033.65,6804,157,1278,
2005-03-25_10:41,6034.36,6034.36,6034.36,6034.36,6631,129,1162,
2005-03-25_10:42,6033.50,6033.50,6033.50,6033.50,8644,153,1380,
2005-03-25_10:43,6032.76,6032.76,6032.76,6032.76,7304,140,1118,
2005-03-25_10:44,6032.72,6032.72,6032.72,6032.72,6684,143,1168,
2005-03-25_10:45,6032.73,6032.73,6032.73,6032.73,7624,153,1275,
2005-03-25_10:46,6031.92,6031.92,6031.92,6031.92,5496,105,1046,
2005-03-25_10:47,6032.34,6032.34,6032.34,6032.34,5940,145,1033,
2005-03-25_10:48,6031.39,6031.39,6031.39,6031.39,6152,158,1172,
2005-03-25_10:49,6032.31,6032.31,6032.31,6032.31,5209,111,1021,
2005-03-25_10:50,6034.88,6034.88,6034.88,6034.88,4730,112,1047,
2005-03-25_10:51,6033.04,6033.04,6033.04,6033.04,5089,122,1114,
2005-03-25_10:52,6033.45,6033.45,6033.45,6033.45,5436,103,1050,
2005-03-25_10:53,6033.12,6033.12,6033.12,6033.12,6212,143,1150,
2005-03-25_10:54,6033.01,6033.01,6033.01,6033.01,5828,155,1121,
2005-03-25_10:55,6033.29,6033.29,6033.29,6033.29,6327,180,1272,
2005-03-25_10:56,6034.60,6034.60,6034.60,6034.60,6902,177,1298,
2005-03-25_10:57,6033.77,6033.77,6033.77,6033.77,9161,218,1756,
2005-03-25_10:58,6035.69,6035.69,6035.69,6035.69,9713,259,1979,
2005-03-25_10:59,6038.19,6038.19,6038.19,6038.19,8762,215,1689,
2005-03-25_11:00,6037.72,6037.72,6037.72,6037.72,9917,297,2117,
2005-03-25_11:01,6038.75,6038.75,6038.75,6038.75,11988,342,2212,
2005-03-25_11:02,6039.02,6039.02,6039.02,6039.02,9656,315,2073,
2005-03-25_11:03,6040.70,6040.70,6040.70,6040.70,8968,298,2016,
2005-03-25_11:04,6041.98,6041.98,6041.98,6041.98,10283,293,1855,
2005-03-25_11:05,6042.16,6042.16,6042.16,6042.16,9169,262,1786,
2005-03-25_11:06,6042.85,6042.85,6042.85,6042.85,9537,234,1754,
2005-03-25_11:07,6046.32,6046.32,6046.32,6046.32,11692,314,2242,
2005-03-25_11:08,6044.11,6044.11,6044.11,6044.11,10962,251,1751,
2005-03-25_11:09,6046.20,6046.20,6046.20,6046.20,9269,217,1838,
2005-03-25_11:10,6044.00,6044.00,6044.00,6044.00,9221,215,1732,
2005-03-25_11:11,6043.19,6043.19,6043.19,6043.19,7401,170,1489,
2005-03-25_11:12,6043.65,6043.65,6043.65,6043.65,10079,254,1761,
2005-03-25_11:13,6042.91,6042.91,6042.91,6042.91,7032,171,1470,
2005-03-25_11:14,6042.31,6042.31,6042.31,6042.31,6362,168,1416,
2005-03-25_11:15,6042.46,6042.46,6042.46,6042.46,7572,152,1345,
2005-03-25_11:16,6042.48,6042.48,6042.48,6042.48,5019,119,1131,
2005-03-25_11:17,6043.39,6043.39,6043.39,6043.39,9402,237,1519,
2005-03-25_11:18,6044.18,6044.18,6044.18,6044.18,7662,177,1450,
2005-03-25_11:19,6044.57,6044.57,6044.57,6044.57,5923,150,1326,
2005-03-25_11:20,6044.22,6044.22,6044.22,6044.22,7355,161,1441,
2005-03-25_11:21,6043.93,6043.93,6043.93,6043.93,5676,121,1171,
2005-03-25_11:22,6044.07,6044.07,6044.07,6044.07,6172,123,1206,
2005-03-25_11:23,6043.70,6043.70,6043.70,6043.70,5042,104,1060,
2005-03-25_11:24,6042.91,6042.91,6042.91,6042.91,5472,115,1085,
2005-03-25_11:25,6042.10,6042.10,6042.10,6042.10,6475,137,1209,
2005-03-25_11:26,6041.76,6041.76,6041.76,6041.76,7978,168,1207,
2005-03-25_11:27,6042.12,6042.12,6042.12,6042.12,6277,142,1124,
2005-03-25_11:28,6039.30,6039.30,6039.30,6039.30,8062,175,1455,
2005-03-25_11:29,6040.40,6040.40,6040.40,6040.40,6795,144,1282,
2005-03-25_11:30,6039.59,6039.59,6039.59,6039.59,6338,140,1167,
2005-03-25_11:31,6039.67,6039.67,6039.67,6039.67,6580,141,1242,
2005-03-25_11:32,6040.36,6040.36,6040.36,6040.36,7386,161,1396,
2005-03-25_11:33,6037.91,6037.91,6037.91,6037.91,7478,188,1404,
2005-03-25_11:34,6039.31,6039.31,6039.31,6039.31,6789,158,1216,
2005-03-25_11:35,6039.19,6039.19,6039.19,6039.19,10181,255,1631,
2005-03-25_11:36,6037.58,6037.58,6037.58,6037.58,7446,166,1370,
2005-03-25_11:37,6037.78,6037.78,6037.78,6037.78,5691,131,1064,
2005-03-25_11:38,6037.71,6037.71,6037.71,6037.71,6429,164,1125,
2005-03-25_11:39,6036.02,6036.02,6036.02,6036.02,6980,151,1312,
2005-03-25_11:40,6035.18,6035.18,6035.18,6035.18,5880,112,1022,
2005-03-25_11:41,6036.39,6036.39,6036.39,6036.39,5710,122,989,
2005-03-25_11:42,6035.29,6035.29,6035.29,6035.29,7260,142,1049,
2005-03-25_11:43,6036.82,6036.82,6036.82,6036.82,4503,98,857,
2005-03-25_11:44,6035.60,6035.60,6035.60,6035.60,5310,119,1022,
2005-03-25_11:45,6035.24,6035.24,6035.24,6035.24,6657,136,1052,
2005-03-25_11:46,6034.98,6034.98,6034.98,6034.98,5434,139,982,
2005-03-25_11:47,6034.79,6034.79,6034.79,6034.79,5255,121,932,
2005-03-25_11:48,6032.29,6032.29,6032.29,6032.29,4994,117,894,
2005-03-25_11:49,6034.25,6034.25,6034.25,6034.25,4842,102,890,
2005-03-25_11:50,6035.03,6035.03,6035.03,6035.03,4048,83,726,
2005-03-25_11:51,6034.92,6034.92,6034.92,6034.92,4988,103,969,
2005-03-25_11:52,6034.50,6034.50,6034.50,6034.50,4766,97,961,
2005-03-25_11:53,6035.16,6035.16,6035.16,6035.16,4766,95,844,
2005-03-25_11:54,6035.11,6035.11,6035.11,6035.11,6068,160,949,
2005-03-25_11:55,6035.38,6035.38,6035.38,6035.38,5023,121,1022,
2005-03-25_11:56,6035.17,6035.17,6035.17,6035.17,5094,122,895,
2005-03-25_11:57,6035.01,6035.01,6035.01,6035.01,6369,142,1111,
2005-03-25_11:58,6035.94,6035.94,6035.94,6035.94,6461,145,1122,
2005-03-25_11:59,6037.12,6037.12,6037.12,6037.12,5891,170,1082,
2005-03-25_12:00,6037.05,6037.05,6037.05,6037.05,4948,103,939,
2005-03-25_12:01,6035.08,6035.08,6035.08,6035.08,4299,81,822,
2005-03-25_12:02,6035.75,6035.75,6035.75,6035.75,6088,113,885,
2005-03-25_12:03,6035.77,6035.77,6035.77,6035.77,5186,99,799,
2005-03-25_12:04,6036.46,6036.46,6036.46,6036.46,6715,114,1016,
2005-03-25_12:05,6036.38,6036.38,6036.38,6036.38,5881,129,1098,
2005-03-25_12:06,6037.72,6037.72,6037.72,6037.72,4511,96,830,
2005-03-25_12:07,6038.24,6038.24,6038.24,6038.24,6000,144,1129,
2005-03-25_12:08,6038.67,6038.67,6038.67,6038.67,5165,94,895,
2005-03-25_12:09,6036.25,6036.25,6036.25,6036.25,4818,92,890,
2005-03-25_12:10,6037.24,6037.24,6037.24,6037.24,5624,105,971,
2005-03-25_12:11,6037.26,6037.26,6037.26,6037.26,5809,97,951,
2005-03-25_12:12,6038.67,6038.67,6038.67,6038.67,4693,101,894,
2005-03-25_12:13,6037.94,6037.94,6037.94,6037.94,4264,87,897,
2005-03-25_12:14,6039.96,6039.96,6039.96,6039.96,5694,108,967,
2005-03-25_12:15,6040.26,6040.26,6040.26,6040.26,5391,122,943,
2005-03-25_12:16,6039.82,6039.82,6039.82,6039.82,4660,115,934,
2005-03-25_12:17,6040.28,6040.28,6040.28,6040.28,6132,138,1120,
2005-03-25_12:18,6039.22,6039.22,6039.22,6039.22,5616,110,1052,
2005-03-25_12:19,6039.71,6039.71,6039.71,6039.71,4835,103,964,
2005-03-25_12:20,6039.17,6039.17,6039.17,6039.17,6073,132,1162,
2005-03-25_12:21,6041.55,6041.55,6041.55,6041.55,5573,147,1042,
2005-03-25_12:22,6042.61,6042.61,6042.61,6042.61,4722,115,1080,
2005-03-25_12:23,6041.15,6041.15,6041.15,6041.15,5597,116,1176,
2005-03-25_12:24,6042.49,6042.49,6042.49,6042.49,6432,156,1258,
2005-03-25_12:25,6043.35,6043.35,6043.35,6043.35,6815,174,1386,
2005-03-25_12:26,6042.91,6042.91,6042.91,6042.91,8971,237,1616,
2005-03-25_12:27,6045.75,6045.75,6045.75,6045.75,6177,148,1259,
2005-03-25_12:28,6045.31,6045.31,6045.31,6045.31,6639,164,1546,
2005-03-25_12:29,6045.70,6045.70,6045.70,6045.70,6728,178,1431,
2005-03-25_12:30,6046.82,6046.82,6046.82,6046.82,7715,158,1459,
2005-03-25_12:31,6046.36,6046.36,6046.36,6046.36,6557,165,1483,
2005-03-25_12:32,6047.43,6047.43,6047.43,6047.43,6384,153,1283,
2005-03-25_12:33,6046.24,6046.24,6046.24,6046.24,6767,199,1380,
2005-03-25_12:34,6045.98,6045.98,6045.98,6045.98,6395,179,1332,
2005-03-25_12:35,6047.09,6047.09,6047.09,6047.09,6247,144,1211,
2005-03-25_12:36,6046.64,6046.64,6046.64,6046.64,6256,136,1228,
2005-03-25_12:37,6046.19,6046.19,6046.19,6046.19,6504,165,1109,
2005-03-25_12:38,6044.28,6044.28,6044.28,6044.28,9653,262,1667,
2005-03-25_12:39,6045.45,6045.45,6045.45,6045.45,7104,145,1358,
2005-03-25_12:40,6046.06,6046.06,6046.06,6046.06,8303,171,1552,
2005-03-25_12:41,6046.58,6046.58,6046.58,6046.58,7383,175,1524,
2005-03-25_12:42,6047.40,6047.40,6047.40,6047.40,7154,147,1258,
2005-03-25_12:43,6047.68,6047.68,6047.68,6047.68,7402,162,1287,
2005-03-25_12:44,6048.01,6048.01,6048.01,6048.01,7675,181,1398,
2005-03-25_12:45,6047.61,6047.61,6047.61,6047.61,7139,136,1292,
2005-03-25_12:46,6048.35,6048.35,6048.35,6048.35,5856,120,1247,
2005-03-25_12:47,6048.12,6048.12,6048.12,6048.12,6528,113,1269,
2005-03-25_12:48,6048.36,6048.36,6048.36,6048.36,6955,178,1423,
2005-03-25_12:49,6049.36,6049.36,6049.36,6049.36,6950,168,1433,
2005-03-25_12:50,6048.21,6048.21,6048.21,6048.21,7374,196,1612,
2005-03-25_12:51,6050.87,6050.87,6050.87,6050.87,8889,220,1576,
2005-03-25_12:52,6050.47,6050.47,6050.47,6050.47,6701,191,1368,
2005-03-25_12:53,6052.51,6052.51,6052.51,6052.51,7302,183,1589,
2005-03-25_12:54,6053.13,6053.13,6053.13,6053.13,7912,204,1597,
2005-03-25_12:55,6052.98,6052.98,6052.98,6052.98,7260,191,1512,
2005-03-25_12:56,6052.21,6052.21,6052.21,6052.21,8366,200,1749,
2005-03-25_12:57,6052.75,6052.75,6052.75,6052.75,8715,190,1716,
2005-03-25_12:58,6051.95,6051.95,6051.95,6051.95,7420,160,1584,
2005-03-25_12:59,6053.24,6053.24,6053.24,6053.24,7634,177,1634,
2005-03-25_13:00,6053.94,6053.94,6053.94,6053.94,8388,168,1590,
2005-03-25_13:01,6053.90,6053.90,6053.90,6053.90,8075,175,1627,
2005-03-25_13:02,6053.89,6053.89,6053.89,6053.89,7564,169,1633,
2005-03-25_13:03,6053.18,6053.18,6053.18,6053.18,9736,241,1907,
2005-03-25_13:04,6052.57,6052.57,6052.57,6052.57,8634,199,1612,
2005-03-25_13:05,6054.38,6054.38,6054.38,6054.38,8886,198,1589,
2005-03-25_13:06,6052.22,6052.22,6052.22,6052.22,9595,216,1910,
2005-03-25_13:07,6051.59,6051.59,6051.59,6051.59,8832,216,1776,
2005-03-25_13:08,6049.73,6049.73,6049.73,6049.73,6987,154,1481,
2005-03-25_13:09,6051.52,6051.52,6051.52,6051.52,10150,242,1890,
2005-03-25_13:10,6049.87,6049.87,6049.87,6049.87,11059,241,1964,
2005-03-25_13:11,6050.52,6050.52,6050.52,6050.52,8427,196,1770,
2005-03-25_13:12,6050.10,6050.10,6050.10,6050.10,8755,213,1869,
2005-03-25_13:13,6051.36,6051.36,6051.36,6051.36,9412,225,1935,
2005-03-25_13:14,6050.51,6050.51,6050.51,6050.51,10064,254,1821,
2005-03-25_13:15,6051.64,6051.64,6051.64,6051.64,11682,256,2169,
2005-03-25_13:16,6050.94,6050.94,6050.94,6050.94,10962,262,2109,
2005-03-25_13:17,6054.40,6054.40,6054.40,6054.40,9057,223,1902,
2005-03-25_13:18,6054.01,6054.01,6054.01,6054.01,11144,270,2103,
2005-03-25_13:19,6050.87,6050.87,6050.87,6050.87,14748,346,2922,
2005-03-25_13:20,6055.72,6055.72,6055.72,6055.72,13545,352,2663,
2005-03-25_13:21,6053.90,6053.90,6053.90,6053.90,14194,349,2809,
2005-03-25_13:22,6056.44,6056.44,6056.44,6056.44,15998,421,2914,
2005-03-25_13:23,6057.69,6057.69,6057.69,6057.69,15296,379,3242,
2005-03-25_13:24,6056.73,6056.73,6056.73,6056.73,17606,416,3510,
2005-03-25_13:25,6059.34,6059.34,6059.34,6059.34,16716,441,3812,
2005-03-25_13:26,6059.34,6059.34,6059.34,6059.34,0,0,0,
2005-03-25_13:27,6059.34,6059.34,6059.34,6059.34,0,0,0,
2005-03-25_13:28,6059.34,6059.34,6059.34,6059.34,0,0,0,
2005-03-25_13:29,6059.34,6059.34,6059.34,6059.34,0,0,0,
2005-03-25_13:30,6065.91,6065.91,6065.91,6065.91,146367,3618,27896,
2005-03-28_09:01,6091.83,6091.83,6091.83,6091.83,77078,1773,15816,
2005-03-28_09:02,6093.19,6093.19,6093.19,6093.19,23894,602,4680,
2005-03-28_09:03,6092.62,6092.62,6092.62,6092.62,24192,645,4900,
2005-03-28_09:04,6091.20,6091.20,6091.20,6091.20,26872,678,5041,
2005-03-28_09:05,6086.19,6086.19,6086.19,6086.19,21186,628,4463,
2005-03-28_09:06,6084.42,6084.42,6084.42,6084.42,20986,563,4317,
2005-03-28_09:07,6081.98,6081.98,6081.98,6081.98,21886,519,4283,
2005-03-28_09:08,6077.58,6077.58,6077.58,6077.58,19106,487,4224,
2005-03-28_09:09,6069.90,6069.90,6069.90,6069.90,23424,594,3715,
2005-03-28_09:10,6065.22,6065.22,6065.22,6065.22,18619,497,3704,
2005-03-28_09:11,6062.70,6062.70,6062.70,6062.70,16920,463,3528,
2005-03-28_09:12,6061.68,6061.68,6061.68,6061.68,15888,427,3204,
2005-03-28_09:13,6061.61,6061.61,6061.61,6061.61,15010,398,3163,
2005-03-28_09:14,6061.27,6061.27,6061.27,6061.27,15168,412,3178,
2005-03-28_09:15,6063.61,6063.61,6063.61,6063.61,14405,426,3040,
2005-03-28_09:16,6065.43,6065.43,6065.43,6065.43,13160,342,2873,
2005-03-28_09:17,6064.42,6064.42,6064.42,6064.42,13304,380,2749,
2005-03-28_09:18,6067.97,6067.97,6067.97,6067.97,13322,354,2865,
2005-03-28_09:19,6067.47,6067.47,6067.47,6067.47,13948,355,2874,
2005-03-28_09:20,6070.16,6070.16,6070.16,6070.16,12613,321,2694,
2005-03-28_09:21,6069.80,6069.80,6069.80,6069.80,16052,431,3222,
2005-03-28_09:22,6074.62,6074.62,6074.62,6074.62,14555,388,3061,
2005-03-28_09:23,6075.81,6075.81,6075.81,6075.81,12177,345,2754,
2005-03-28_09:24,6077.26,6077.26,6077.26,6077.26,12082,331,2835,
2005-03-28_09:25,6076.44,6076.44,6076.44,6076.44,13991,365,3118,
2005-03-28_09:26,6076.76,6076.76,6076.76,6076.76,12487,347,2802,
2005-03-28_09:27,6076.29,6076.29,6076.29,6076.29,14488,373,2983,
2005-03-28_09:28,6075.84,6075.84,6075.84,6075.84,12292,350,2681,
2005-03-28_09:29,6075.39,6075.39,6075.39,6075.39,10881,290,2370,
2005-03-28_09:30,6074.52,6074.52,6074.52,6074.52,9511,244,2167,
2005-03-28_09:31,6074.07,6074.07,6074.07,6074.07,10942,293,2271,
2005-03-28_09:32,6073.53,6073.53,6073.53,6073.53,12528,310,2333,
2005-03-28_09:33,6071.20,6071.20,6071.20,6071.20,10718,278,2127,
2005-03-28_09:34,6070.32,6070.32,6070.32,6070.32,9645,265,2135,
2005-03-28_09:35,6069.45,6069.45,6069.45,6069.45,9165,221,1985,
2005-03-28_09:36,6068.00,6068.00,6068.00,6068.00,9496,244,1898,
2005-03-28_09:37,6065.59,6065.59,6065.59,6065.59,10000,261,2213,
2005-03-28_09:38,6064.22,6064.22,6064.22,6064.22,10427,246,2228,
2005-03-28_09:39,6064.08,6064.08,6064.08,6064.08,11650,270,2355,
2005-03-28_09:40,6063.24,6063.24,6063.24,6063.24,9208,216,2081,
2005-03-28_09:41,6061.07,6061.07,6061.07,6061.07,10697,261,2251,
2005-03-28_09:42,6062.90,6062.90,6062.90,6062.90,10413,254,2027,
2005-03-28_09:43,6061.97,6061.97,6061.97,6061.97,11339,209,2023,
2005-03-28_09:44,6062.53,6062.53,6062.53,6062.53,9401,191,1848,
2005-03-28_09:45,6063.36,6063.36,6063.36,6063.36,9056,184,1684,
2005-03-28_09:46,6064.49,6064.49,6064.49,6064.49,8078,182,1613,
2005-03-28_09:47,6063.88,6063.88,6063.88,6063.88,7581,173,1535,
2005-03-28_09:48,6064.08,6064.08,6064.08,6064.08,8589,181,1590,
2005-03-28_09:49,6063.41,6063.41,6063.41,6063.41,7541,172,1487,
2005-03-28_09:50,6064.30,6064.30,6064.30,6064.30,6548,135,1402,
2005-03-28_09:51,6063.24,6063.24,6063.24,6063.24,7487,161,1616,
2005-03-28_09:52,6064.99,6064.99,6064.99,6064.99,7691,179,1554,
2005-03-28_09:53,6064.23,6064.23,6064.23,6064.23,7733,189,1705,
2005-03-28_09:54,6066.02,6066.02,6066.02,6066.02,6996,179,1610,
2005-03-28_09:55,6065.34,6065.34,6065.34,6065.34,7259,194,1801,
2005-03-28_09:56,6065.77,6065.77,6065.77,6065.77,9583,243,2013,
2005-03-28_09:57,6065.90,6065.90,6065.90,6065.90,9648,263,2268,
2005-03-28_09:58,6067.89,6067.89,6067.89,6067.89,11353,282,2499,
2005-03-28_09:59,6069.45,6069.45,6069.45,6069.45,11634,301,2501,
2005-03-28_10:00,6070.94,6070.94,6070.94,6070.94,11428,287,2330,
2005-03-28_10:01,6072.81,6072.81,6072.81,6072.81,12063,314,2639,
2005-03-28_10:02,6072.18,6072.18,6072.18,6072.18,14450,346,2759,
2005-03-28_10:03,6074.50,6074.50,6074.50,6074.50,13305,343,2781,
2005-03-28_10:04,6073.58,6073.58,6073.58,6073.58,12952,312,2425,
2005-03-28_10:05,6073.73,6073.73,6073.73,6073.73,10760,271,2295,
2005-03-28_10:06,6073.95,6073.95,6073.95,6073.95,9950,240,2063,
2005-03-28_10:07,6074.82,6074.82,6074.82,6074.82,10509,268,2096,
2005-03-28_10:08,6073.75,6073.75,6073.75,6073.75,10289,257,1960,
2005-03-28_10:09,6074.29,6074.29,6074.29,6074.29,8401,185,1662,
2005-03-28_10:10,6074.12,6074.12,6074.12,6074.12,7934,205,1666,
2005-03-28_10:11,6073.48,6073.48,6073.48,6073.48,7725,180,1570,
2005-03-28_10:12,6073.38,6073.38,6073.38,6073.38,8828,194,1720,
2005-03-28_10:13,6073.71,6073.71,6073.71,6073.71,8912,203,1734,
2005-03-28_10:14,6071.67,6071.67,6071.67,6071.67,7063,178,1625,
2005-03-28_10:15,6071.04,6071.04,6071.04,6071.04,8432,231,1710,
2005-03-28_10:16,6070.55,6070.55,6070.55,6070.55,8284,198,1689,
2005-03-28_10:17,6069.58,6069.58,6069.58,6069.58,7716,176,1572,
2005-03-28_10:18,6069.99,6069.99,6069.99,6069.99,8095,178,1580,
2005-03-28_10:19,6069.00,6069.00,6069.00,6069.00,9604,200,1694,
2005-03-28_10:20,6069.12,6069.12,6069.12,6069.12,8646,173,1577,
2005-03-28_10:21,6068.53,6068.53,6068.53,6068.53,8269,172,1497,
2005-03-28_10:22,6067.69,6067.69,6067.69,6067.69,8839,203,1526,
2005-03-28_10:23,6066.94,6066.94,6066.94,6066.94,8117,179,1472,
2005-03-28_10:24,6068.72,6068.72,6068.72,6068.72,7877,182,1408,
2005-03-28_10:25,6065.98,6065.98,6065.98,6065.98,7709,175,1415,
2005-03-28_10:26,6065.69,6065.69,6065.69,6065.69,8172,200,1438,
2005-03-28_10:27,6066.69,6066.69,6066.69,6066.69,6335,156,1422,
2005-03-28_10:28,6066.99,6066.99,6066.99,6066.99,7491,129,1371,
2005-03-28_10:29,6065.97,6065.97,6065.97,6065.97,6037,111,1137,
2005-03-28_10:30,6063.92,6063.92,6063.92,6063.92,5439,127,1208,
2005-03-28_10:31,6062.47,6062.47,6062.47,6062.47,7229,166,1509,
2005-03-28_10:32,6060.32,6060.32,6060.32,6060.32,7496,177,1531,
2005-03-28_10:33,6061.19,6061.19,6061.19,6061.19,7959,196,1573,
2005-03-28_10:34,6061.88,6061.88,6061.88,6061.88,7878,187,1480,
2005-03-28_10:35,6058.25,6058.25,6058.25,6058.25,6745,148,1395,
2005-03-28_10:36,6057.08,6057.08,6057.08,6057.08,7340,168,1626,
2005-03-28_10:37,6056.13,6056.13,6056.13,6056.13,8973,209,1818,
2005-03-28_10:38,6055.16,6055.16,6055.16,6055.16,10059,227,1993,
2005-03-28_10:39,6053.91,6053.91,6053.91,6053.91,7750,199,1585,
2005-03-28_10:40,6052.90,6052.90,6052.90,6052.90,10705,246,1931,
2005-03-28_10:41,6052.76,6052.76,6052.76,6052.76,9319,201,1843,
2005-03-28_10:42,6053.11,6053.11,6053.11,6053.11,6873,164,1385,
2005-03-28_10:43,6053.30,6053.30,6053.30,6053.30,5871,138,1240,
2005-03-28_10:44,6053.14,6053.14,6053.14,6053.14,6827,163,1353,
2005-03-28_10:45,6054.01,6054.01,6054.01,6054.01,6137,129,1200,
2005-03-28_10:46,6054.56,6054.56,6054.56,6054.56,6177,143,1186,
2005-03-28_10:47,6056.85,6056.85,6056.85,6056.85,7318,172,1395,
2005-03-28_10:48,6055.72,6055.72,6055.72,6055.72,4757,110,1021,
2005-03-28_10:49,6057.26,6057.26,6057.26,6057.26,5236,115,1079,
2005-03-28_10:50,6057.61,6057.61,6057.61,6057.61,4669,108,971,
2005-03-28_10:51,6057.01,6057.01,6057.01,6057.01,5514,109,1070,
2005-03-28_10:52,6058.54,6058.54,6058.54,6058.54,5985,124,1054,
2005-03-28_10:53,6056.40,6056.40,6056.40,6056.40,4279,98,889,
2005-03-28_10:54,6056.08,6056.08,6056.08,6056.08,4207,94,962,
2005-03-28_10:55,6058.31,6058.31,6058.31,6058.31,5899,124,941,
2005-03-28_10:56,6057.79,6057.79,6057.79,6057.79,4633,102,980,
2005-03-28_10:57,6059.84,6059.84,6059.84,6059.84,4384,121,971,
2005-03-28_10:58,6059.08,6059.08,6059.08,6059.08,5172,140,980,
2005-03-28_10:59,6060.18,6060.18,6060.18,6060.18,4681,103,979,
2005-03-28_11:00,6059.13,6059.13,6059.13,6059.13,4441,103,897,
2005-03-28_11:01,6060.91,6060.91,6060.91,6060.91,5859,136,1150,
2005-03-28_11:02,6061.85,6061.85,6061.85,6061.85,4658,99,986,
2005-03-28_11:03,6061.98,6061.98,6061.98,6061.98,4708,97,992,
2005-03-28_11:04,6062.87,6062.87,6062.87,6062.87,5342,106,1021,
2005-03-28_11:05,6062.36,6062.36,6062.36,6062.36,5624,127,961,
2005-03-28_11:06,6063.30,6063.30,6063.30,6063.30,6509,143,1046,
2005-03-28_11:07,6063.58,6063.58,6063.58,6063.58,5174,126,1060,
2005-03-28_11:08,6063.41,6063.41,6063.41,6063.41,7223,142,1215,
2005-03-28_11:09,6063.07,6063.07,6063.07,6063.07,6346,142,1101,
2005-03-28_11:10,6063.41,6063.41,6063.41,6063.41,6119,114,993,
2005-03-28_11:11,6063.66,6063.66,6063.66,6063.66,7292,121,1116,
2005-03-28_11:12,6063.52,6063.52,6063.52,6063.52,6379,151,1214,
2005-03-28_11:13,6063.23,6063.23,6063.23,6063.23,7252,154,1318,
2005-03-28_11:14,6063.19,6063.19,6063.19,6063.19,4832,110,1070,
2005-03-28_11:15,6063.72,6063.72,6063.72,6063.72,6743,140,1084,
2005-03-28_11:16,6064.26,6064.26,6064.26,6064.26,5910,138,1141,
2005-03-28_11:17,6064.22,6064.22,6064.22,6064.22,4631,95,839,
2005-03-28_11:18,6065.15,6065.15,6065.15,6065.15,5781,122,1018,
2005-03-28_11:19,6065.15,6065.15,6065.15,6065.15,4488,97,1003,
2005-03-28_11:20,6065.30,6065.30,6065.30,6065.30,4739,107,1012,
2005-03-28_11:21,6064.94,6064.94,6064.94,6064.94,5203,113,1004,
2005-03-28_11:22,6065.08,6065.08,6065.08,6065.08,5109,114,1006,
2005-03-28_11:23,6066.29,6066.29,6066.29,6066.29,4464,98,946,
2005-03-28_11:24,6065.59,6065.59,6065.59,6065.59,5324,122,968,
2005-03-28_11:25,6066.73,6066.73,6066.73,6066.73,4254,95,966,
2005-03-28_11:26,6067.35,6067.35,6067.35,6067.35,4597,106,983,
2005-03-28_11:27,6066.48,6066.48,6066.48,6066.48,4651,145,1004,
2005-03-28_11:28,6068.31,6068.31,6068.31,6068.31,5330,119,998,
2005-03-28_11:29,6067.96,6067.96,6067.96,6067.96,5315,133,1053,
2005-03-28_11:30,6067.17,6067.17,6067.17,6067.17,5771,128,1020,
2005-03-28_11:31,6067.35,6067.35,6067.35,6067.35,4959,109,972,
2005-03-28_11:32,6066.75,6066.75,6066.75,6066.75,4984,132,926,
2005-03-28_11:33,6065.87,6065.87,6065.87,6065.87,5333,122,1040,
2005-03-28_11:34,6066.16,6066.16,6066.16,6066.16,5819,126,1104,
2005-03-28_11:35,6065.96,6065.96,6065.96,6065.96,6316,141,1122,
2005-03-28_11:36,6066.15,6066.15,6066.15,6066.15,7318,148,1156,
2005-03-28_11:37,6065.20,6065.20,6065.20,6065.20,5258,107,1010,
2005-03-28_11:38,6063.51,6063.51,6063.51,6063.51,5746,140,1281,
2005-03-28_11:39,6063.21,6063.21,6063.21,6063.21,6523,177,1340,
2005-03-28_11:40,6063.33,6063.33,6063.33,6063.33,5972,126,1158,
2005-03-28_11:41,6063.68,6063.68,6063.68,6063.68,6414,128,1127,
2005-03-28_11:42,6063.36,6063.36,6063.36,6063.36,5534,114,1078,
2005-03-28_11:43,6062.88,6062.88,6062.88,6062.88,5407,117,999,
2005-03-28_11:44,6062.73,6062.73,6062.73,6062.73,5496,109,949,
2005-03-28_11:45,6063.23,6063.23,6063.23,6063.23,4132,100,914,
2005-03-28_11:46,6062.30,6062.30,6062.30,6062.30,6220,119,1019,
2005-03-28_11:47,6062.68,6062.68,6062.68,6062.68,4325,82,799,
2005-03-28_11:48,6063.38,6063.38,6063.38,6063.38,4001,103,879,
2005-03-28_11:49,6062.98,6062.98,6062.98,6062.98,4993,117,931,
2005-03-28_11:50,6062.47,6062.47,6062.47,6062.47,3747,95,790,
2005-03-28_11:51,6063.07,6063.07,6063.07,6063.07,5162,173,986,
2005-03-28_11:52,6064.87,6064.87,6064.87,6064.87,4113,109,918,
2005-03-28_11:53,6064.43,6064.43,6064.43,6064.43,3960,92,888,
2005-03-28_11:54,6065.73,6065.73,6065.73,6065.73,4948,183,990,
2005-03-28_11:55,6064.97,6064.97,6064.97,6064.97,4847,145,1043,
2005-03-28_11:56,6065.01,6065.01,6065.01,6065.01,4486,114,861,
2005-03-28_11:57,6065.47,6065.47,6065.47,6065.47,4444,102,843,
2005-03-28_11:58,6066.39,6066.39,6066.39,6066.39,4690,101,924,
2005-03-28_11:59,6066.26,6066.26,6066.26,6066.26,4826,106,1012,
2005-03-28_12:00,6066.28,6066.28,6066.28,6066.28,5193,108,1038,
2005-03-28_12:01,6066.23,6066.23,6066.23,6066.23,5432,115,1028,
2005-03-28_12:02,6066.28,6066.28,6066.28,6066.28,7898,148,1098,
2005-03-28_12:03,6068.48,6068.48,6068.48,6068.48,4074,93,847,
2005-03-28_12:04,6068.24,6068.24,6068.24,6068.24,5205,127,982,
2005-03-28_12:05,6067.16,6067.16,6067.16,6067.16,4489,116,892,
2005-03-28_12:06,6067.97,6067.97,6067.97,6067.97,4711,103,780,
2005-03-28_12:07,6067.35,6067.35,6067.35,6067.35,4791,95,801,
2005-03-28_12:08,6068.14,6068.14,6068.14,6068.14,4484,101,763,
2005-03-28_12:09,6068.43,6068.43,6068.43,6068.43,4116,99,795,
2005-03-28_12:10,6068.57,6068.57,6068.57,6068.57,6033,162,1093,
2005-03-28_12:11,6068.84,6068.84,6068.84,6068.84,4814,116,962,
2005-03-28_12:12,6067.69,6067.69,6067.69,6067.69,4934,109,987,
2005-03-28_12:13,6067.05,6067.05,6067.05,6067.05,6554,133,1069,
2005-03-28_12:14,6068.28,6068.28,6068.28,6068.28,8068,191,1321,
2005-03-28_12:15,6068.05,6068.05,6068.05,6068.05,5393,149,1074,
2005-03-28_12:16,6068.63,6068.63,6068.63,6068.63,4334,96,943,
2005-03-28_12:17,6068.21,6068.21,6068.21,6068.21,6194,143,1113,
2005-03-28_12:18,6069.49,6069.49,6069.49,6069.49,5623,129,1091,
2005-03-28_12:19,6069.95,6069.95,6069.95,6069.95,5210,113,993,
2005-03-28_12:20,6069.12,6069.12,6069.12,6069.12,4944,96,959,
2005-03-28_12:21,6067.26,6067.26,6067.26,6067.26,5416,138,1129,
2005-03-28_12:22,6066.01,6066.01,6066.01,6066.01,4811,119,1057,
2005-03-28_12:23,6065.64,6065.64,6065.64,6065.64,4780,113,1072,
2005-03-28_12:24,6065.54,6065.54,6065.54,6065.54,5061,112,1128,
2005-03-28_12:25,6064.83,6064.83,6064.83,6064.83,4730,94,1096,
2005-03-28_12:26,6066.19,6066.19,6066.19,6066.19,4749,115,999,
2005-03-28_12:27,6064.78,6064.78,6064.78,6064.78,4461,81,922,
2005-03-28_12:28,6065.18,6065.18,6065.18,6065.18,4455,117,1068,
2005-03-28_12:29,6064.05,6064.05,6064.05,6064.05,5603,138,1091,
2005-03-28_12:30,6062.59,6062.59,6062.59,6062.59,5244,168,1244,
2005-03-28_12:31,6062.22,6062.22,6062.22,6062.22,4621,89,937,
2005-03-28_12:32,6060.66,6060.66,6060.66,6060.66,5891,129,1112,
2005-03-28_12:33,6061.54,6061.54,6061.54,6061.54,5213,127,1069,
2005-03-28_12:34,6060.71,6060.71,6060.71,6060.71,5063,117,1195,
2005-03-28_12:35,6059.54,6059.54,6059.54,6059.54,6975,158,1317,
2005-03-28_12:36,6059.43,6059.43,6059.43,6059.43,4761,111,995,
2005-03-28_12:37,6060.49,6060.49,6060.49,6060.49,6432,137,1296,
2005-03-28_12:38,6059.71,6059.71,6059.71,6059.71,6755,164,1431,
2005-03-28_12:39,6059.69,6059.69,6059.69,6059.69,6898,144,1341,
2005-03-28_12:40,6060.28,6060.28,6060.28,6060.28,5296,104,1069,
2005-03-28_12:41,6061.34,6061.34,6061.34,6061.34,5653,116,1126,
2005-03-28_12:42,6061.94,6061.94,6061.94,6061.94,5931,110,1130,
2005-03-28_12:43,6061.29,6061.29,6061.29,6061.29,5914,134,1038,
2005-03-28_12:44,6062.11,6062.11,6062.11,6062.11,5505,104,956,
2005-03-28_12:45,6060.14,6060.14,6060.14,6060.14,4666,103,1066,
2005-03-28_12:46,6060.08,6060.08,6060.08,6060.08,4422,90,881,
2005-03-28_12:47,6059.95,6059.95,6059.95,6059.95,4978,93,998,
2005-03-28_12:48,6060.14,6060.14,6060.14,6060.14,6693,144,1276,
2005-03-28_12:49,6058.70,6058.70,6058.70,6058.70,5614,113,1102,
2005-03-28_12:50,6060.53,6060.53,6060.53,6060.53,5554,108,1029,
2005-03-28_12:51,6059.47,6059.47,6059.47,6059.47,6276,125,1186,
2005-03-28_12:52,6059.66,6059.66,6059.66,6059.66,5370,113,988,
2005-03-28_12:53,6060.70,6060.70,6060.70,6060.70,4080,80,905,
2005-03-28_12:54,6058.76,6058.76,6058.76,6058.76,6555,115,1106,
2005-03-28_12:55,6060.34,6060.34,6060.34,6060.34,5549,111,1028,
2005-03-28_12:56,6058.61,6058.61,6058.61,6058.61,5168,97,919,
2005-03-28_12:57,6057.39,6057.39,6057.39,6057.39,5993,128,1073,
2005-03-28_12:58,6058.87,6058.87,6058.87,6058.87,6571,126,1140,
2005-03-28_12:59,6059.51,6059.51,6059.51,6059.51,6673,120,1145,
2005-03-28_13:00,6060.49,6060.49,6060.49,6060.49,7256,155,1356,
2005-03-28_13:01,6059.57,6059.57,6059.57,6059.57,7022,129,1230,
2005-03-28_13:02,6059.70,6059.70,6059.70,6059.70,8750,158,1488,
2005-03-28_13:03,6058.52,6058.52,6058.52,6058.52,5687,130,1109,
2005-03-28_13:04,6056.66,6056.66,6056.66,6056.66,8031,153,1377,
2005-03-28_13:05,6057.13,6057.13,6057.13,6057.13,6381,136,1352,
2005-03-28_13:06,6056.70,6056.70,6056.70,6056.70,6611,139,1461,
2005-03-28_13:07,6056.48,6056.48,6056.48,6056.48,6892,158,1474,
2005-03-28_13:08,6056.36,6056.36,6056.36,6056.36,7812,165,1533,
2005-03-28_13:09,6056.94,6056.94,6056.94,6056.94,8718,167,1541,
2005-03-28_13:10,6056.29,6056.29,6056.29,6056.29,7556,162,1582,
2005-03-28_13:11,6055.92,6055.92,6055.92,6055.92,7518,191,1737,
2005-03-28_13:12,6054.03,6054.03,6054.03,6054.03,9186,209,1816,
2005-03-28_13:13,6056.37,6056.37,6056.37,6056.37,10280,245,1976,
2005-03-28_13:14,6054.73,6054.73,6054.73,6054.73,11740,282,2228,
2005-03-28_13:15,6054.80,6054.80,6054.80,6054.80,9721,241,1932,
2005-03-28_13:16,6053.61,6053.61,6053.61,6053.61,11077,282,2273,
2005-03-28_13:17,6052.21,6052.21,6052.21,6052.21,10186,256,2269,
2005-03-28_13:18,6051.42,6051.42,6051.42,6051.42,11398,248,2319,
2005-03-28_13:19,6050.86,6050.86,6050.86,6050.86,12145,285,2448,
2005-03-28_13:20,6053.05,6053.05,6053.05,6053.05,12220,279,2385,
2005-03-28_13:21,6051.88,6051.88,6051.88,6051.88,13475,343,2743,
2005-03-28_13:22,6052.19,6052.19,6052.19,6052.19,15378,311,2762,
2005-03-28_13:23,6052.18,6052.18,6052.18,6052.18,12682,320,2788,
2005-03-28_13:24,6053.71,6053.71,6053.71,6053.71,15379,382,3125,
2005-03-28_13:25,6052.78,6052.78,6052.78,6052.78,15845,375,3331,
2005-03-28_13:26,6052.78,6052.78,6052.78,6052.78,0,0,0,
2005-03-28_13:27,6052.78,6052.78,6052.78,6052.78,0,0,0,
2005-03-28_13:28,6052.78,6052.78,6052.78,6052.78,0,0,0,
2005-03-28_13:29,6052.78,6052.78,6052.78,6052.78,0,0,0,
2005-03-28_13:30,6048.74,6048.74,6048.74,6048.74,124264,2996,24059,
2005-03-29_09:01,6035.77,6035.77,6035.77,6035.77,62098,1281,12406,
2005-03-29_09:02,6031.91,6031.91,6031.91,6031.91,17004,362,3348,
2005-03-29_09:03,6029.60,6029.60,6029.60,6029.60,20488,395,3675,
2005-03-29_09:04,6026.65,6026.65,6026.65,6026.65,20322,384,3877,
2005-03-29_09:05,6022.95,6022.95,6022.95,6022.95,22046,463,4056,
2005-03-29_09:06,6022.78,6022.78,6022.78,6022.78,22174,436,3922,
2005-03-29_09:07,6020.93,6020.93,6020.93,6020.93,24358,411,3628,
2005-03-29_09:08,6018.07,6018.07,6018.07,6018.07,20223,405,3406,
2005-03-29_09:09,6015.23,6015.23,6015.23,6015.23,21519,421,3357,
2005-03-29_09:10,6015.18,6015.18,6015.18,6015.18,22028,483,3609,
2005-03-29_09:11,6015.61,6015.61,6015.61,6015.61,19414,384,3395,
2005-03-29_09:12,6017.10,6017.10,6017.10,6017.10,15836,315,2974,
2005-03-29_09:13,6017.15,6017.15,6017.15,6017.15,16783,362,3059,
2005-03-29_09:14,6018.74,6018.74,6018.74,6018.74,16703,362,2967,
2005-03-29_09:15,6019.90,6019.90,6019.90,6019.90,15857,332,2864,
2005-03-29_09:16,6020.91,6020.91,6020.91,6020.91,20007,362,2966,
2005-03-29_09:17,6021.88,6021.88,6021.88,6021.88,16109,341,2824,
2005-03-29_09:18,6019.66,6019.66,6019.66,6019.66,13921,315,2616,
2005-03-29_09:19,6019.45,6019.45,6019.45,6019.45,15394,332,2827,
2005-03-29_09:20,6020.99,6020.99,6020.99,6020.99,13632,289,2617,
2005-03-29_09:21,6022.56,6022.56,6022.56,6022.56,14669,334,2668,
2005-03-29_09:22,6021.20,6021.20,6021.20,6021.20,12260,250,2429,
2005-03-29_09:23,6022.08,6022.08,6022.08,6022.08,12118,272,2392,
2005-03-29_09:24,6022.23,6022.23,6022.23,6022.23,11068,269,2390,
2005-03-29_09:25,6021.65,6021.65,6021.65,6021.65,10916,272,2229,
2005-03-29_09:26,6020.96,6020.96,6020.96,6020.96,12213,335,2193,
2005-03-29_09:27,6022.19,6022.19,6022.19,6022.19,10736,298,2361,
2005-03-29_09:28,6021.40,6021.40,6021.40,6021.40,11667,273,2299,
2005-03-29_09:29,6018.85,6018.85,6018.85,6018.85,11082,292,2272,
2005-03-29_09:30,6018.58,6018.58,6018.58,6018.58,12212,276,2351,
2005-03-29_09:31,6015.98,6015.98,6015.98,6015.98,13008,295,2420,
2005-03-29_09:32,6013.73,6013.73,6013.73,6013.73,14159,329,2624,
2005-03-29_09:33,6013.60,6013.60,6013.60,6013.60,13819,319,2598,
2005-03-29_09:34,6012.52,6012.52,6012.52,6012.52,11676,259,2371,
2005-03-29_09:35,6011.00,6011.00,6011.00,6011.00,12125,287,2467,
2005-03-29_09:36,6009.09,6009.09,6009.09,6009.09,13076,293,2593,
2005-03-29_09:37,6007.78,6007.78,6007.78,6007.78,13806,294,2541,
2005-03-29_09:38,6004.25,6004.25,6004.25,6004.25,15302,354,2856,
2005-03-29_09:39,6003.60,6003.60,6003.60,6003.60,15582,353,2911,
2005-03-29_09:40,6000.47,6000.47,6000.47,6000.47,18103,441,3443,
2005-03-29_09:41,5997.80,5997.80,5997.80,5997.80,17343,446,3443,
2005-03-29_09:42,5996.22,5996.22,5996.22,5996.22,16087,384,3254,
2005-03-29_09:43,5995.17,5995.17,5995.17,5995.17,17144,360,3132,
2005-03-29_09:44,5994.75,5994.75,5994.75,5994.75,18493,392,3091,
2005-03-29_09:45,5994.41,5994.41,5994.41,5994.41,18375,417,3142,
2005-03-29_09:46,5995.79,5995.79,5995.79,5995.79,15311,374,2909,
2005-03-29_09:47,5994.32,5994.32,5994.32,5994.32,13688,302,2691,
2005-03-29_09:48,5995.74,5995.74,5995.74,5995.74,13564,314,2471,
2005-03-29_09:49,5998.38,5998.38,5998.38,5998.38,12741,268,2492,
2005-03-29_09:50,5997.95,5997.95,5997.95,5997.95,13334,272,2491,
2005-03-29_09:51,5999.55,5999.55,5999.55,5999.55,12538,281,2397,
2005-03-29_09:52,6000.81,6000.81,6000.81,6000.81,11690,246,2217,
2005-03-29_09:53,6003.07,6003.07,6003.07,6003.07,13283,257,2229,
2005-03-29_09:54,6004.60,6004.60,6004.60,6004.60,11792,253,2298,
2005-03-29_09:55,6004.65,6004.65,6004.65,6004.65,12172,279,2309,
2005-03-29_09:56,6005.62,6005.62,6005.62,6005.62,11808,292,2238,
2005-03-29_09:57,6005.34,6005.34,6005.34,6005.34,10727,237,1930,
2005-03-29_09:58,6004.20,6004.20,6004.20,6004.20,9004,219,1739,
2005-03-29_09:59,6005.07,6005.07,6005.07,6005.07,10122,214,1641,
2005-03-29_10:00,6004.46,6004.46,6004.46,6004.46,8989,197,1551,
2005-03-29_10:01,6003.98,6003.98,6003.98,6003.98,7457,166,1344,
2005-03-29_10:02,6003.22,6003.22,6003.22,6003.22,7281,177,1389,
2005-03-29_10:03,6003.64,6003.64,6003.64,6003.64,8382,181,1382,
2005-03-29_10:04,6001.23,6001.23,6001.23,6001.23,6868,150,1287,
2005-03-29_10:05,6000.52,6000.52,6000.52,6000.52,7778,184,1333,
2005-03-29_10:06,6000.10,6000.10,6000.10,6000.10,7718,185,1368,
2005-03-29_10:07,6000.25,6000.25,6000.25,6000.25,8744,184,1433,
2005-03-29_10:08,6000.17,6000.17,6000.17,6000.17,7671,215,1522,
2005-03-29_10:09,5999.74,5999.74,5999.74,5999.74,8878,263,1606,
2005-03-29_10:10,5997.51,5997.51,5997.51,5997.51,10252,270,1717,
2005-03-29_10:11,5996.23,5996.23,5996.23,5996.23,10536,250,1844,
2005-03-29_10:12,5993.34,5993.34,5993.34,5993.34,8776,204,1602,
2005-03-29_10:13,5993.05,5993.05,5993.05,5993.05,11275,260,2023,
2005-03-29_10:14,5992.57,5992.57,5992.57,5992.57,14714,366,2265,
2005-03-29_10:15,5990.86,5990.86,5990.86,5990.86,12773,322,2348,
2005-03-29_10:16,5989.55,5989.55,5989.55,5989.55,13660,324,2611,
2005-03-29_10:17,5988.60,5988.60,5988.60,5988.60,13665,348,2707,
2005-03-29_10:18,5987.99,5987.99,5987.99,5987.99,11629,285,2393,
2005-03-29_10:19,5986.36,5986.36,5986.36,5986.36,12755,286,2305,
2005-03-29_10:20,5986.34,5986.34,5986.34,5986.34,15412,388,2656,
2005-03-29_10:21,5985.11,5985.11,5985.11,5985.11,12759,336,2619,
2005-03-29_10:22,5984.94,5984.94,5984.94,5984.94,11959,320,2332,
2005-03-29_10:23,5983.14,5983.14,5983.14,5983.14,13032,337,2414,
2005-03-29_10:24,5982.12,5982.12,5982.12,5982.12,10444,277,2036,
2005-03-29_10:25,5984.77,5984.77,5984.77,5984.77,14374,365,2296,
2005-03-29_10:26,5986.24,5986.24,5986.24,5986.24,10932,242,1923,
2005-03-29_10:27,5987.85,5987.85,5987.85,5987.85,10167,251,1984,
2005-03-29_10:28,5991.47,5991.47,5991.47,5991.47,9595,226,1779,
2005-03-29_10:29,5992.17,5992.17,5992.17,5992.17,8380,210,1517,
2005-03-29_10:30,5993.69,5993.69,5993.69,5993.69,7590,171,1439,
2005-03-29_10:31,5994.61,5994.61,5994.61,5994.61,7369,151,1323,
2005-03-29_10:32,5998.48,5998.48,5998.48,5998.48,6013,153,1383,
2005-03-29_10:33,5997.44,5997.44,5997.44,5997.44,5537,141,1153,
2005-03-29_10:34,5997.13,5997.13,5997.13,5997.13,6982,136,1235,
2005-03-29_10:35,5995.50,5995.50,5995.50,5995.50,6498,139,1215,
2005-03-29_10:36,5996.54,5996.54,5996.54,5996.54,6790,157,1087,
2005-03-29_10:37,5996.51,5996.51,5996.51,5996.51,5918,125,1117,
2005-03-29_10:38,5996.45,5996.45,5996.45,5996.45,5335,129,994,
2005-03-29_10:39,5995.60,5995.60,5995.60,5995.60,4618,106,939,
2005-03-29_10:40,5997.33,5997.33,5997.33,5997.33,5035,108,1059,
2005-03-29_10:41,5997.99,5997.99,5997.99,5997.99,4217,89,932,
2005-03-29_10:42,5998.33,5998.33,5998.33,5998.33,5997,125,1215,
2005-03-29_10:43,5998.42,5998.42,5998.42,5998.42,5737,104,1118,
2005-03-29_10:44,5997.80,5997.80,5997.80,5997.80,6128,125,1068,
2005-03-29_10:45,5998.92,5998.92,5998.92,5998.92,5853,125,1114,
2005-03-29_10:46,5998.77,5998.77,5998.77,5998.77,5079,116,1034,
2005-03-29_10:47,5999.07,5999.07,5999.07,5999.07,5190,115,945,
2005-03-29_10:48,5998.36,5998.36,5998.36,5998.36,5112,112,943,
2005-03-29_10:49,5999.13,5999.13,5999.13,5999.13,5141,121,921,
2005-03-29_10:50,5999.13,5999.13,5999.13,5999.13,5847,157,947,
2005-03-29_10:51,6000.62,6000.62,6000.62,6000.62,7235,182,1186,
2005-03-29_10:52,6001.45,6001.45,6001.45,6001.45,6732,167,926,
2005-03-29_10:53,6001.61,6001.61,6001.61,6001.61,5529,132,981,
2005-03-29_10:54,6000.57,6000.57,6000.57,6000.57,5181,124,931,
2005-03-29_10:55,6001.16,6001.16,6001.16,6001.16,5725,119,843,
2005-03-29_10:56,6001.84,6001.84,6001.84,6001.84,4946,133,958,
2005-03-29_10:57,6002.45,6002.45,6002.45,6002.45,4713,113,843,
2005-03-29_10:58,6002.82,6002.82,6002.82,6002.82,6650,111,877,
2005-03-29_10:59,6001.29,6001.29,6001.29,6001.29,6298,133,937,
2005-03-29_11:00,6001.82,6001.82,6001.82,6001.82,4332,97,853,
2005-03-29_11:01,6002.84,6002.84,6002.84,6002.84,4891,90,888,
2005-03-29_11:02,6002.04,6002.04,6002.04,6002.04,4043,110,912,
2005-03-29_11:03,6003.01,6003.01,6003.01,6003.01,5249,110,867,
2005-03-29_11:04,6002.17,6002.17,6002.17,6002.17,4571,84,864,
2005-03-29_11:05,6004.49,6004.49,6004.49,6004.49,5289,97,739,
2005-03-29_11:06,6002.66,6002.66,6002.66,6002.66,6229,136,1016,
2005-03-29_11:07,6003.88,6003.88,6003.88,6003.88,4772,123,943,
2005-03-29_11:08,6003.69,6003.69,6003.69,6003.69,4902,91,831,
2005-03-29_11:09,6003.83,6003.83,6003.83,6003.83,6258,138,1122,
2005-03-29_11:10,6003.48,6003.48,6003.48,6003.48,4927,106,876,
2005-03-29_11:11,6003.47,6003.47,6003.47,6003.47,4888,125,870,
2005-03-29_11:12,6002.98,6002.98,6002.98,6002.98,4788,125,791,
2005-03-29_11:13,6001.92,6001.92,6001.92,6001.92,6140,130,1096,
2005-03-29_11:14,6002.01,6002.01,6002.01,6002.01,5230,97,867,
2005-03-29_11:15,6000.48,6000.48,6000.48,6000.48,4832,109,887,
2005-03-29_11:16,5999.38,5999.38,5999.38,5999.38,5146,132,942,
2005-03-29_11:17,6000.37,6000.37,6000.37,6000.37,6585,204,972,
2005-03-29_11:18,6000.02,6000.02,6000.02,6000.02,5828,158,1063,
2005-03-29_11:19,5999.09,5999.09,5999.09,5999.09,4831,99,893,
2005-03-29_11:20,5998.80,5998.80,5998.80,5998.80,6601,178,1252,
2005-03-29_11:21,5998.47,5998.47,5998.47,5998.47,5019,154,1106,
2005-03-29_11:22,5998.16,5998.16,5998.16,5998.16,5826,141,1057,
2005-03-29_11:23,5997.16,5997.16,5997.16,5997.16,5067,169,1048,
2005-03-29_11:24,5996.81,5996.81,5996.81,5996.81,7099,176,1338,
2005-03-29_11:25,5994.67,5994.67,5994.67,5994.67,8889,215,1415,
2005-03-29_11:26,5993.29,5993.29,5993.29,5993.29,8190,208,1325,
2005-03-29_11:27,5992.45,5992.45,5992.45,5992.45,11061,362,1981,
2005-03-29_11:28,5990.31,5990.31,5990.31,5990.31,10560,301,1766,
2005-03-29_11:29,5989.34,5989.34,5989.34,5989.34,10488,317,2082,
2005-03-29_11:30,5989.60,5989.60,5989.60,5989.60,11900,371,2128,
2005-03-29_11:31,5987.14,5987.14,5987.14,5987.14,10428,291,1889,
2005-03-29_11:32,5987.22,5987.22,5987.22,5987.22,9794,274,2109,
2005-03-29_11:33,5985.41,5985.41,5985.41,5985.41,8440,190,1569,
2005-03-29_11:34,5986.84,5986.84,5986.84,5986.84,8488,309,1815,
2005-03-29_11:35,5984.97,5984.97,5984.97,5984.97,6532,191,1522,
2005-03-29_11:36,5983.45,5983.45,5983.45,5983.45,7998,195,1477,
2005-03-29_11:37,5985.16,5985.16,5985.16,5985.16,6133,155,1361,
2005-03-29_11:38,5986.14,5986.14,5986.14,5986.14,8032,202,1508,
2005-03-29_11:39,5985.12,5985.12,5985.12,5985.12,8071,202,1541,
2005-03-29_11:40,5986.09,5986.09,5986.09,5986.09,7514,185,1339,
2005-03-29_11:41,5985.19,5985.19,5985.19,5985.19,6749,175,1335,
2005-03-29_11:42,5985.55,5985.55,5985.55,5985.55,5997,148,1206,
2005-03-29_11:43,5984.48,5984.48,5984.48,5984.48,6579,142,1213,
2005-03-29_11:44,5983.31,5983.31,5983.31,5983.31,4562,112,962,
2005-03-29_11:45,5983.71,5983.71,5983.71,5983.71,6096,138,1086,
2005-03-29_11:46,5983.34,5983.34,5983.34,5983.34,7017,163,1170,
2005-03-29_11:47,5984.23,5984.23,5984.23,5984.23,5175,103,1031,
2005-03-29_11:48,5983.61,5983.61,5983.61,5983.61,5725,135,1112,
2005-03-29_11:49,5984.97,5984.97,5984.97,5984.97,6194,151,1206,
2005-03-29_11:50,5984.36,5984.36,5984.36,5984.36,6420,175,1079,
2005-03-29_11:51,5984.31,5984.31,5984.31,5984.31,5072,143,967,
2005-03-29_11:52,5983.02,5983.02,5983.02,5983.02,6693,220,1304,
2005-03-29_11:53,5982.50,5982.50,5982.50,5982.50,6581,143,1023,
2005-03-29_11:54,5984.31,5984.31,5984.31,5984.31,6383,162,1175,
2005-03-29_11:55,5981.55,5981.55,5981.55,5981.55,4928,146,975,
2005-03-29_11:56,5981.14,5981.14,5981.14,5981.14,5281,187,1099,
2005-03-29_11:57,5981.50,5981.50,5981.50,5981.50,6251,172,1129,
2005-03-29_11:58,5982.69,5982.69,5982.69,5982.69,4873,119,1064,
2005-03-29_11:59,5981.67,5981.67,5981.67,5981.67,7700,181,1172,
2005-03-29_12:00,5981.66,5981.66,5981.66,5981.66,8686,187,1330,
2005-03-29_12:01,5980.51,5980.51,5980.51,5980.51,6757,156,1229,
2005-03-29_12:02,5981.47,5981.47,5981.47,5981.47,7744,168,1238,
2005-03-29_12:03,5980.68,5980.68,5980.68,5980.68,10231,260,1487,
2005-03-29_12:04,5978.76,5978.76,5978.76,5978.76,5964,133,1266,
2005-03-29_12:05,5981.13,5981.13,5981.13,5981.13,8757,187,1402,
2005-03-29_12:06,5977.97,5977.97,5977.97,5977.97,6562,140,1344,
2005-03-29_12:07,5977.85,5977.85,5977.85,5977.85,6675,182,1298,
2005-03-29_12:08,5976.00,5976.00,5976.00,5976.00,7429,184,1294,
2005-03-29_12:09,5976.68,5976.68,5976.68,5976.68,7740,182,1190,
2005-03-29_12:10,5975.81,5975.81,5975.81,5975.81,8007,186,1636,
2005-03-29_12:11,5975.27,5975.27,5975.27,5975.27,7813,247,1410,
2005-03-29_12:12,5975.58,5975.58,5975.58,5975.58,8256,226,1675,
2005-03-29_12:13,5974.77,5974.77,5974.77,5974.77,7641,192,1523,
2005-03-29_12:14,5974.66,5974.66,5974.66,5974.66,9667,264,1739,
2005-03-29_12:15,5975.33,5975.33,5975.33,5975.33,6728,173,1477,
2005-03-29_12:16,5976.37,5976.37,5976.37,5976.37,7908,199,1559,
2005-03-29_12:17,5973.49,5973.49,5973.49,5973.49,6192,145,1282,
2005-03-29_12:18,5973.76,5973.76,5973.76,5973.76,6872,160,1241,
2005-03-29_12:19,5975.81,5975.81,5975.81,5975.81,5676,145,1249,
2005-03-29_12:20,5975.40,5975.40,5975.40,5975.40,6237,144,1194,
2005-03-29_12:21,5974.37,5974.37,5974.37,5974.37,7292,165,1402,
2005-03-29_12:22,5974.77,5974.77,5974.77,5974.77,5207,112,1109,
2005-03-29_12:23,5975.59,5975.59,5975.59,5975.59,6425,156,1183,
2005-03-29_12:24,5977.57,5977.57,5977.57,5977.57,5970,162,1391,
2005-03-29_12:25,5976.47,5976.47,5976.47,5976.47,4441,108,993,
2005-03-29_12:26,5976.57,5976.57,5976.57,5976.57,6135,152,1241,
2005-03-29_12:27,5976.08,5976.08,5976.08,5976.08,6319,129,1198,
2005-03-29_12:28,5976.57,5976.57,5976.57,5976.57,6346,156,1241,
2005-03-29_12:29,5976.76,5976.76,5976.76,5976.76,5978,135,1080,
2005-03-29_12:30,5976.29,5976.29,5976.29,5976.29,5941,149,1173,
2005-03-29_12:31,5977.38,5977.38,5977.38,5977.38,5685,127,1076,
2005-03-29_12:32,5977.94,5977.94,5977.94,5977.94,5480,111,975,
2005-03-29_12:33,5977.50,5977.50,5977.50,5977.50,4916,112,955,
2005-03-29_12:34,5977.99,5977.99,5977.99,5977.99,5567,137,1138,
2005-03-29_12:35,5977.72,5977.72,5977.72,5977.72,5670,121,996,
2005-03-29_12:36,5977.15,5977.15,5977.15,5977.15,5668,120,1029,
2005-03-29_12:37,5976.35,5976.35,5976.35,5976.35,5087,122,1043,
2005-03-29_12:38,5977.34,5977.34,5977.34,5977.34,5232,116,948,
2005-03-29_12:39,5977.29,5977.29,5977.29,5977.29,5643,143,1137,
2005-03-29_12:40,5976.18,5976.18,5976.18,5976.18,6784,152,1284,
2005-03-29_12:41,5977.27,5977.27,5977.27,5977.27,6295,145,1334,
2005-03-29_12:42,5976.53,5976.53,5976.53,5976.53,6074,124,1128,
2005-03-29_12:43,5976.05,5976.05,5976.05,5976.05,5256,112,1059,
2005-03-29_12:44,5975.63,5975.63,5975.63,5975.63,7753,167,1213,
2005-03-29_12:45,5976.25,5976.25,5976.25,5976.25,8449,158,1437,
2005-03-29_12:46,5975.92,5975.92,5975.92,5975.92,7433,139,1149,
2005-03-29_12:47,5977.35,5977.35,5977.35,5977.35,8406,159,1355,
2005-03-29_12:48,5975.08,5975.08,5975.08,5975.08,8121,153,1380,
2005-03-29_12:49,5976.13,5976.13,5976.13,5976.13,8695,172,1341,
2005-03-29_12:50,5976.37,5976.37,5976.37,5976.37,6027,164,1287,
2005-03-29_12:51,5975.37,5975.37,5975.37,5975.37,6067,135,1328,
2005-03-29_12:52,5976.83,5976.83,5976.83,5976.83,7645,174,1484,
2005-03-29_12:53,5975.74,5975.74,5975.74,5975.74,7264,166,1448,
2005-03-29_12:54,5974.58,5974.58,5974.58,5974.58,8814,221,1736,
2005-03-29_12:55,5974.93,5974.93,5974.93,5974.93,8584,207,1649,
2005-03-29_12:56,5974.39,5974.39,5974.39,5974.39,9668,245,1944,
2005-03-29_12:57,5973.40,5973.40,5973.40,5973.40,8599,216,1585,
2005-03-29_12:58,5972.00,5972.00,5972.00,5972.00,7753,221,1735,
2005-03-29_12:59,5972.10,5972.10,5972.10,5972.10,7629,217,1774,
2005-03-29_13:00,5969.45,5969.45,5969.45,5969.45,9314,247,2001,
2005-03-29_13:01,5971.06,5971.06,5971.06,5971.06,9826,250,1985,
2005-03-29_13:02,5969.04,5969.04,5969.04,5969.04,9200,235,1849,
2005-03-29_13:03,5966.84,5966.84,5966.84,5966.84,8157,208,1806,
2005-03-29_13:04,5967.16,5967.16,5967.16,5967.16,8707,233,1798,
2005-03-29_13:05,5965.62,5965.62,5965.62,5965.62,10367,209,2103,
2005-03-29_13:06,5966.91,5966.91,5966.91,5966.91,12264,274,2198,
2005-03-29_13:07,5964.94,5964.94,5964.94,5964.94,13977,308,2300,
2005-03-29_13:08,5964.42,5964.42,5964.42,5964.42,12069,243,2092,
2005-03-29_13:09,5964.93,5964.93,5964.93,5964.93,12072,245,2189,
2005-03-29_13:10,5964.41,5964.41,5964.41,5964.41,14095,252,2499,
2005-03-29_13:11,5964.85,5964.85,5964.85,5964.85,12429,318,2431,
2005-03-29_13:12,5962.59,5962.59,5962.59,5962.59,12818,262,2297,
2005-03-29_13:13,5962.98,5962.98,5962.98,5962.98,13565,275,2221,
2005-03-29_13:14,5963.78,5963.78,5963.78,5963.78,11040,233,2215,
2005-03-29_13:15,5964.74,5964.74,5964.74,5964.74,8776,228,1878,
2005-03-29_13:16,5964.07,5964.07,5964.07,5964.07,11398,278,2335,
2005-03-29_13:17,5964.87,5964.87,5964.87,5964.87,9579,241,1982,
2005-03-29_13:18,5963.65,5963.65,5963.65,5963.65,10852,253,2159,
2005-03-29_13:19,5962.90,5962.90,5962.90,5962.90,10261,229,2015,
2005-03-29_13:20,5964.87,5964.87,5964.87,5964.87,12240,276,2240,
2005-03-29_13:21,5963.05,5963.05,5963.05,5963.05,12638,272,2526,
2005-03-29_13:22,5963.66,5963.66,5963.66,5963.66,12237,293,2535,
2005-03-29_13:23,5964.46,5964.46,5964.46,5964.46,13011,310,2742,
2005-03-29_13:24,5966.15,5966.15,5966.15,5966.15,15706,354,3128,
2005-03-29_13:25,5966.02,5966.02,5966.02,5966.02,16798,349,3388,
2005-03-29_13:26,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-29_13:27,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-29_13:28,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-29_13:29,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-29_13:30,5961.24,5961.24,5961.24,5961.24,130486,3061,23287,
2005-03-30_09:01,5940.18,5940.18,5940.18,5940.18,67910,1383,12536,
2005-03-30_09:02,5947.33,5947.33,5947.33,5947.33,16602,360,3364,
2005-03-30_09:03,5950.95,5950.95,5950.95,5950.95,18814,412,3850,
2005-03-30_09:04,5958.90,5958.90,5958.90,5958.90,21388,443,3985,
2005-03-30_09:05,5961.90,5961.90,5961.90,5961.90,22074,492,4162,
2005-03-30_09:06,5965.53,5965.53,5965.53,5965.53,22819,483,4024,
2005-03-30_09:07,5966.35,5966.35,5966.35,5966.35,20219,426,3816,
2005-03-30_09:08,5966.55,5966.55,5966.55,5966.55,17098,392,3438,
2005-03-30_09:09,5969.43,5969.43,5969.43,5969.43,15321,353,3203,
2005-03-30_09:10,5964.98,5964.98,5964.98,5964.98,14214,318,3060,
2005-03-30_09:11,5963.19,5963.19,5963.19,5963.19,14016,324,2798,
2005-03-30_09:12,5961.71,5961.71,5961.71,5961.71,14755,295,2954,
2005-03-30_09:13,5962.28,5962.28,5962.28,5962.28,13238,272,2692,
2005-03-30_09:14,5962.82,5962.82,5962.82,5962.82,16058,334,2872,
2005-03-30_09:15,5962.94,5962.94,5962.94,5962.94,16291,375,2823,
2005-03-30_09:16,5963.85,5963.85,5963.85,5963.85,15315,333,3037,
2005-03-30_09:17,5965.23,5965.23,5965.23,5965.23,12252,271,2501,
2005-03-30_09:18,5965.66,5965.66,5965.66,5965.66,11736,259,2309,
2005-03-30_09:19,5967.83,5967.83,5967.83,5967.83,13499,272,2541,
2005-03-30_09:20,5968.24,5968.24,5968.24,5968.24,12708,289,2422,
2005-03-30_09:21,5967.41,5967.41,5967.41,5967.41,11794,250,2267,
2005-03-30_09:22,5966.81,5966.81,5966.81,5966.81,11038,238,2123,
2005-03-30_09:23,5967.65,5967.65,5967.65,5967.65,9664,194,2008,
2005-03-30_09:24,5966.67,5966.67,5966.67,5966.67,9290,207,2085,
2005-03-30_09:25,5967.22,5967.22,5967.22,5967.22,9159,204,1914,
2005-03-30_09:26,5967.29,5967.29,5967.29,5967.29,9186,216,1900,
2005-03-30_09:27,5966.97,5966.97,5966.97,5966.97,10781,206,1896,
2005-03-30_09:28,5967.77,5967.77,5967.77,5967.77,10643,201,1917,
2005-03-30_09:29,5967.83,5967.83,5967.83,5967.83,8374,174,1844,
2005-03-30_09:30,5968.53,5968.53,5968.53,5968.53,9171,164,1672,
2005-03-30_09:31,5969.89,5969.89,5969.89,5969.89,9385,193,1868,
2005-03-30_09:32,5970.15,5970.15,5970.15,5970.15,9757,202,1909,
2005-03-30_09:33,5971.96,5971.96,5971.96,5971.96,10301,186,1992,
2005-03-30_09:34,5972.30,5972.30,5972.30,5972.30,11750,193,1792,
2005-03-30_09:35,5973.85,5973.85,5973.85,5973.85,11238,226,2053,
2005-03-30_09:36,5975.54,5975.54,5975.54,5975.54,13199,253,2275,
2005-03-30_09:37,5978.41,5978.41,5978.41,5978.41,14099,266,2385,
2005-03-30_09:38,5978.16,5978.16,5978.16,5978.16,12905,274,2358,
2005-03-30_09:39,5978.94,5978.94,5978.94,5978.94,13213,286,2293,
2005-03-30_09:40,5979.59,5979.59,5979.59,5979.59,12115,247,2167,
2005-03-30_09:41,5978.21,5978.21,5978.21,5978.21,8824,200,1920,
2005-03-30_09:42,5980.21,5980.21,5980.21,5980.21,10316,254,2003,
2005-03-30_09:43,5980.06,5980.06,5980.06,5980.06,10931,272,2073,
2005-03-30_09:44,5980.50,5980.50,5980.50,5980.50,11625,272,1995,
2005-03-30_09:45,5979.25,5979.25,5979.25,5979.25,9598,232,2004,
2005-03-30_09:46,5979.53,5979.53,5979.53,5979.53,9481,245,1693,
2005-03-30_09:47,5977.96,5977.96,5977.96,5977.96,8798,187,1792,
2005-03-30_09:48,5976.78,5976.78,5976.78,5976.78,10349,255,1732,
2005-03-30_09:49,5975.47,5975.47,5975.47,5975.47,9781,222,1902,
2005-03-30_09:50,5973.15,5973.15,5973.15,5973.15,11222,244,2043,
2005-03-30_09:51,5971.98,5971.98,5971.98,5971.98,10382,265,2014,
2005-03-30_09:52,5971.98,5971.98,5971.98,5971.98,9040,211,1883,
2005-03-30_09:53,5970.18,5970.18,5970.18,5970.18,8332,190,1617,
2005-03-30_09:54,5968.76,5968.76,5968.76,5968.76,8488,222,1608,
2005-03-30_09:55,5969.87,5969.87,5969.87,5969.87,9702,196,1808,
2005-03-30_09:56,5967.69,5967.69,5967.69,5967.69,8276,202,1627,
2005-03-30_09:57,5968.57,5968.57,5968.57,5968.57,7929,169,1581,
2005-03-30_09:58,5967.59,5967.59,5967.59,5967.59,9169,209,1858,
2005-03-30_09:59,5966.71,5966.71,5966.71,5966.71,7794,162,1455,
2005-03-30_10:00,5964.38,5964.38,5964.38,5964.38,8170,210,1532,
2005-03-30_10:01,5963.88,5963.88,5963.88,5963.88,8651,180,1371,
2005-03-30_10:02,5961.47,5961.47,5961.47,5961.47,7882,176,1584,
2005-03-30_10:03,5960.76,5960.76,5960.76,5960.76,6772,143,1346,
2005-03-30_10:04,5962.11,5962.11,5962.11,5962.11,7954,162,1531,
2005-03-30_10:05,5961.80,5961.80,5961.80,5961.80,9114,169,1591,
2005-03-30_10:06,5960.83,5960.83,5960.83,5960.83,6997,166,1384,
2005-03-30_10:07,5960.85,5960.85,5960.85,5960.85,7109,159,1387,
2005-03-30_10:08,5960.72,5960.72,5960.72,5960.72,7248,175,1533,
2005-03-30_10:09,5961.90,5961.90,5961.90,5961.90,7286,187,1377,
2005-03-30_10:10,5959.26,5959.26,5959.26,5959.26,7460,177,1515,
2005-03-30_10:11,5960.60,5960.60,5960.60,5960.60,8177,181,1421,
2005-03-30_10:12,5960.61,5960.61,5960.61,5960.61,6691,157,1198,
2005-03-30_10:13,5959.81,5959.81,5959.81,5959.81,6072,128,1157,
2005-03-30_10:14,5958.64,5958.64,5958.64,5958.64,7905,177,1259,
2005-03-30_10:15,5958.82,5958.82,5958.82,5958.82,6379,171,1236,
2005-03-30_10:16,5958.08,5958.08,5958.08,5958.08,8312,183,1474,
2005-03-30_10:17,5960.06,5960.06,5960.06,5960.06,7974,178,1369,
2005-03-30_10:18,5959.09,5959.09,5959.09,5959.09,7896,183,1370,
2005-03-30_10:19,5957.72,5957.72,5957.72,5957.72,6563,135,1275,
2005-03-30_10:20,5957.59,5957.59,5957.59,5957.59,7663,181,1274,
2005-03-30_10:21,5957.82,5957.82,5957.82,5957.82,6910,141,1411,
2005-03-30_10:22,5957.00,5957.00,5957.00,5957.00,6899,128,1243,
2005-03-30_10:23,5955.89,5955.89,5955.89,5955.89,6278,153,1289,
2005-03-30_10:24,5954.99,5954.99,5954.99,5954.99,6221,135,1225,
2005-03-30_10:25,5953.95,5953.95,5953.95,5953.95,11287,222,1729,
2005-03-30_10:26,5954.08,5954.08,5954.08,5954.08,9420,211,1703,
2005-03-30_10:27,5950.70,5950.70,5950.70,5950.70,11266,308,2048,
2005-03-30_10:28,5949.29,5949.29,5949.29,5949.29,12871,311,2262,
2005-03-30_10:29,5948.36,5948.36,5948.36,5948.36,11908,303,2387,
2005-03-30_10:30,5947.60,5947.60,5947.60,5947.60,11899,262,2362,
2005-03-30_10:31,5945.13,5945.13,5945.13,5945.13,11319,252,2249,
2005-03-30_10:32,5945.79,5945.79,5945.79,5945.79,11576,236,2338,
2005-03-30_10:33,5943.76,5943.76,5943.76,5943.76,12063,263,2396,
2005-03-30_10:34,5942.92,5942.92,5942.92,5942.92,10245,228,2025,
2005-03-30_10:35,5942.08,5942.08,5942.08,5942.08,13884,287,2340,
2005-03-30_10:36,5941.87,5941.87,5941.87,5941.87,11682,262,2123,
2005-03-30_10:37,5942.40,5942.40,5942.40,5942.40,13218,265,2160,
2005-03-30_10:38,5941.38,5941.38,5941.38,5941.38,10704,202,1813,
2005-03-30_10:39,5942.16,5942.16,5942.16,5942.16,9937,190,1838,
2005-03-30_10:40,5942.10,5942.10,5942.10,5942.10,7846,169,1516,
2005-03-30_10:41,5945.51,5945.51,5945.51,5945.51,8362,156,1663,
2005-03-30_10:42,5944.93,5944.93,5944.93,5944.93,6628,130,1386,
2005-03-30_10:43,5945.14,5945.14,5945.14,5945.14,6660,127,1302,
2005-03-30_10:44,5944.86,5944.86,5944.86,5944.86,6743,129,1282,
2005-03-30_10:45,5947.12,5947.12,5947.12,5947.12,8059,178,1466,
2005-03-30_10:46,5945.65,5945.65,5945.65,5945.65,5734,122,1249,
2005-03-30_10:47,5947.68,5947.68,5947.68,5947.68,5412,137,1217,
2005-03-30_10:48,5948.83,5948.83,5948.83,5948.83,5811,131,1289,
2005-03-30_10:49,5949.87,5949.87,5949.87,5949.87,5529,127,1161,
2005-03-30_10:50,5949.77,5949.77,5949.77,5949.77,7219,183,1335,
2005-03-30_10:51,5949.78,5949.78,5949.78,5949.78,5430,112,1112,
2005-03-30_10:52,5950.89,5950.89,5950.89,5950.89,5837,133,1199,
2005-03-30_10:53,5950.57,5950.57,5950.57,5950.57,6075,119,1089,
2005-03-30_10:54,5952.05,5952.05,5952.05,5952.05,5487,113,1157,
2005-03-30_10:55,5951.17,5951.17,5951.17,5951.17,5177,91,987,
2005-03-30_10:56,5951.43,5951.43,5951.43,5951.43,4819,110,1015,
2005-03-30_10:57,5953.17,5953.17,5953.17,5953.17,7008,136,1169,
2005-03-30_10:58,5950.67,5950.67,5950.67,5950.67,6432,153,1071,
2005-03-30_10:59,5951.45,5951.45,5951.45,5951.45,5909,150,1031,
2005-03-30_11:00,5949.44,5949.44,5949.44,5949.44,5049,94,961,
2005-03-30_11:01,5949.16,5949.16,5949.16,5949.16,7303,142,922,
2005-03-30_11:02,5949.62,5949.62,5949.62,5949.62,8834,180,1200,
2005-03-30_11:03,5949.00,5949.00,5949.00,5949.00,6195,126,1080,
2005-03-30_11:04,5949.32,5949.32,5949.32,5949.32,5029,102,919,
2005-03-30_11:05,5946.87,5946.87,5946.87,5946.87,5174,117,972,
2005-03-30_11:06,5948.93,5948.93,5948.93,5948.93,5983,116,1056,
2005-03-30_11:07,5947.38,5947.38,5947.38,5947.38,4883,100,1030,
2005-03-30_11:08,5949.53,5949.53,5949.53,5949.53,5588,132,1066,
2005-03-30_11:09,5947.52,5947.52,5947.52,5947.52,4791,116,1139,
2005-03-30_11:10,5948.13,5948.13,5948.13,5948.13,5436,101,1013,
2005-03-30_11:11,5947.44,5947.44,5947.44,5947.44,5178,109,900,
2005-03-30_11:12,5944.92,5944.92,5944.92,5944.92,4067,86,846,
2005-03-30_11:13,5946.28,5946.28,5946.28,5946.28,5057,102,949,
2005-03-30_11:14,5946.30,5946.30,5946.30,5946.30,5401,121,1146,
2005-03-30_11:15,5945.56,5945.56,5945.56,5945.56,5286,114,1077,
2005-03-30_11:16,5945.67,5945.67,5945.67,5945.67,5710,107,1018,
2005-03-30_11:17,5944.34,5944.34,5944.34,5944.34,6277,110,1129,
2005-03-30_11:18,5945.14,5945.14,5945.14,5945.14,9546,174,1283,
2005-03-30_11:19,5943.18,5943.18,5943.18,5943.18,5570,106,961,
2005-03-30_11:20,5943.37,5943.37,5943.37,5943.37,9165,148,1211,
2005-03-30_11:21,5943.59,5943.59,5943.59,5943.59,5828,118,1137,
2005-03-30_11:22,5944.08,5944.08,5944.08,5944.08,6542,133,1173,
2005-03-30_11:23,5944.75,5944.75,5944.75,5944.75,5427,102,1053,
2005-03-30_11:24,5942.71,5942.71,5942.71,5942.71,4937,116,965,
2005-03-30_11:25,5942.26,5942.26,5942.26,5942.26,5887,104,1039,
2005-03-30_11:26,5942.49,5942.49,5942.49,5942.49,6181,113,1080,
2005-03-30_11:27,5943.66,5943.66,5943.66,5943.66,6193,118,1254,
2005-03-30_11:28,5943.78,5943.78,5943.78,5943.78,6062,121,1095,
2005-03-30_11:29,5944.65,5944.65,5944.65,5944.65,7291,140,1297,
2005-03-30_11:30,5945.12,5945.12,5945.12,5945.12,6633,134,1134,
2005-03-30_11:31,5943.07,5943.07,5943.07,5943.07,4462,94,974,
2005-03-30_11:32,5942.68,5942.68,5942.68,5942.68,6584,111,1047,
2005-03-30_11:33,5944.60,5944.60,5944.60,5944.60,6273,124,1003,
2005-03-30_11:34,5943.21,5943.21,5943.21,5943.21,5072,98,913,
2005-03-30_11:35,5942.94,5942.94,5942.94,5942.94,7697,129,1169,
2005-03-30_11:36,5942.82,5942.82,5942.82,5942.82,7295,132,1146,
2005-03-30_11:37,5942.53,5942.53,5942.53,5942.53,5778,105,942,
2005-03-30_11:38,5943.23,5943.23,5943.23,5943.23,7046,145,952,
2005-03-30_11:39,5943.99,5943.99,5943.99,5943.99,6021,98,958,
2005-03-30_11:40,5944.57,5944.57,5944.57,5944.57,7122,132,1073,
2005-03-30_11:41,5943.38,5943.38,5943.38,5943.38,5837,124,969,
2005-03-30_11:42,5943.18,5943.18,5943.18,5943.18,5370,104,824,
2005-03-30_11:43,5943.93,5943.93,5943.93,5943.93,4916,89,928,
2005-03-30_11:44,5943.44,5943.44,5943.44,5943.44,5118,98,888,
2005-03-30_11:45,5944.72,5944.72,5944.72,5944.72,5069,105,1082,
2005-03-30_11:46,5946.32,5946.32,5946.32,5946.32,5507,105,1145,
2005-03-30_11:47,5946.83,5946.83,5946.83,5946.83,6304,136,1132,
2005-03-30_11:48,5948.53,5948.53,5948.53,5948.53,8810,206,1632,
2005-03-30_11:49,5951.71,5951.71,5951.71,5951.71,7836,184,1431,
2005-03-30_11:50,5953.30,5953.30,5953.30,5953.30,9775,204,1738,
2005-03-30_11:51,5954.02,5954.02,5954.02,5954.02,10654,258,2069,
2005-03-30_11:52,5955.72,5955.72,5955.72,5955.72,8140,191,1611,
2005-03-30_11:53,5956.74,5956.74,5956.74,5956.74,9962,185,1412,
2005-03-30_11:54,5955.60,5955.60,5955.60,5955.60,9651,213,1801,
2005-03-30_11:55,5958.92,5958.92,5958.92,5958.92,9129,213,1757,
2005-03-30_11:56,5958.27,5958.27,5958.27,5958.27,8751,180,1595,
2005-03-30_11:57,5958.61,5958.61,5958.61,5958.61,7468,150,1552,
2005-03-30_11:58,5960.53,5960.53,5960.53,5960.53,6432,130,1452,
2005-03-30_11:59,5959.46,5959.46,5959.46,5959.46,6093,146,1305,
2005-03-30_12:00,5960.73,5960.73,5960.73,5960.73,6622,150,1396,
2005-03-30_12:01,5960.48,5960.48,5960.48,5960.48,7994,166,1531,
2005-03-30_12:02,5960.60,5960.60,5960.60,5960.60,7064,145,1411,
2005-03-30_12:03,5961.42,5961.42,5961.42,5961.42,6571,159,1379,
2005-03-30_12:04,5960.94,5960.94,5960.94,5960.94,5353,134,1302,
2005-03-30_12:05,5960.93,5960.93,5960.93,5960.93,5879,133,1221,
2005-03-30_12:06,5960.04,5960.04,5960.04,5960.04,6367,140,1304,
2005-03-30_12:07,5960.93,5960.93,5960.93,5960.93,4661,107,1076,
2005-03-30_12:08,5960.68,5960.68,5960.68,5960.68,4689,107,1052,
2005-03-30_12:09,5960.29,5960.29,5960.29,5960.29,5268,100,1097,
2005-03-30_12:10,5960.06,5960.06,5960.06,5960.06,6959,158,1228,
2005-03-30_12:11,5959.68,5959.68,5959.68,5959.68,5912,105,1113,
2005-03-30_12:12,5959.35,5959.35,5959.35,5959.35,5452,117,942,
2005-03-30_12:13,5959.95,5959.95,5959.95,5959.95,5697,121,938,
2005-03-30_12:14,5960.75,5960.75,5960.75,5960.75,4855,106,994,
2005-03-30_12:15,5959.80,5959.80,5959.80,5959.80,7047,124,1054,
2005-03-30_12:16,5961.03,5961.03,5961.03,5961.03,5313,92,947,
2005-03-30_12:17,5959.72,5959.72,5959.72,5959.72,4693,89,949,
2005-03-30_12:18,5960.93,5960.93,5960.93,5960.93,4372,89,947,
2005-03-30_12:19,5959.92,5959.92,5959.92,5959.92,4782,120,961,
2005-03-30_12:20,5959.65,5959.65,5959.65,5959.65,5329,116,1052,
2005-03-30_12:21,5961.17,5961.17,5961.17,5961.17,6200,135,1201,
2005-03-30_12:22,5959.92,5959.92,5959.92,5959.92,6856,133,1224,
2005-03-30_12:23,5961.06,5961.06,5961.06,5961.06,5406,100,1147,
2005-03-30_12:24,5961.59,5961.59,5961.59,5961.59,5115,109,1073,
2005-03-30_12:25,5960.37,5960.37,5960.37,5960.37,5552,125,1035,
2005-03-30_12:26,5961.81,5961.81,5961.81,5961.81,6389,147,1287,
2005-03-30_12:27,5963.13,5963.13,5963.13,5963.13,5942,143,1359,
2005-03-30_12:28,5962.66,5962.66,5962.66,5962.66,5472,129,1262,
2005-03-30_12:29,5964.94,5964.94,5964.94,5964.94,5669,139,1264,
2005-03-30_12:30,5964.76,5964.76,5964.76,5964.76,5793,141,1229,
2005-03-30_12:31,5964.33,5964.33,5964.33,5964.33,8330,207,1521,
2005-03-30_12:32,5965.39,5965.39,5965.39,5965.39,8062,164,1432,
2005-03-30_12:33,5966.12,5966.12,5966.12,5966.12,6022,136,1289,
2005-03-30_12:34,5965.27,5965.27,5965.27,5965.27,5251,109,1117,
2005-03-30_12:35,5965.84,5965.84,5965.84,5965.84,6320,152,1346,
2005-03-30_12:36,5967.03,5967.03,5967.03,5967.03,5652,129,1133,
2005-03-30_12:37,5966.80,5966.80,5966.80,5966.80,6238,120,1253,
2005-03-30_12:38,5965.94,5965.94,5965.94,5965.94,6545,141,1344,
2005-03-30_12:39,5967.52,5967.52,5967.52,5967.52,5832,114,1144,
2005-03-30_12:40,5968.15,5968.15,5968.15,5968.15,7491,152,1403,
2005-03-30_12:41,5967.57,5967.57,5967.57,5967.57,8025,189,1432,
2005-03-30_12:42,5968.88,5968.88,5968.88,5968.88,6743,131,1260,
2005-03-30_12:43,5969.52,5969.52,5969.52,5969.52,6524,154,1308,
2005-03-30_12:44,5967.86,5967.86,5967.86,5967.86,5653,143,1163,
2005-03-30_12:45,5966.77,5966.77,5966.77,5966.77,6575,137,1266,
2005-03-30_12:46,5965.43,5965.43,5965.43,5965.43,6167,128,1194,
2005-03-30_12:47,5966.88,5966.88,5966.88,5966.88,7104,142,1423,
2005-03-30_12:48,5966.75,5966.75,5966.75,5966.75,6577,130,1233,
2005-03-30_12:49,5965.15,5965.15,5965.15,5965.15,7064,150,1248,
2005-03-30_12:50,5965.04,5965.04,5965.04,5965.04,7596,144,1242,
2005-03-30_12:51,5963.61,5963.61,5963.61,5963.61,5622,118,1212,
2005-03-30_12:52,5964.63,5964.63,5964.63,5964.63,6950,156,1408,
2005-03-30_12:53,5963.68,5963.68,5963.68,5963.68,5758,116,1191,
2005-03-30_12:54,5962.32,5962.32,5962.32,5962.32,5397,124,1211,
2005-03-30_12:55,5962.53,5962.53,5962.53,5962.53,6656,141,1244,
2005-03-30_12:56,5961.58,5961.58,5961.58,5961.58,6982,121,1266,
2005-03-30_12:57,5960.87,5960.87,5960.87,5960.87,5458,112,1272,
2005-03-30_12:58,5961.25,5961.25,5961.25,5961.25,6783,154,1340,
2005-03-30_12:59,5959.17,5959.17,5959.17,5959.17,7062,172,1336,
2005-03-30_13:00,5959.49,5959.49,5959.49,5959.49,6004,119,1125,
2005-03-30_13:01,5960.02,5960.02,5960.02,5960.02,5961,132,1176,
2005-03-30_13:02,5958.58,5958.58,5958.58,5958.58,7371,143,1294,
2005-03-30_13:03,5959.34,5959.34,5959.34,5959.34,6887,150,1378,
2005-03-30_13:04,5958.32,5958.32,5958.32,5958.32,6929,144,1281,
2005-03-30_13:05,5958.85,5958.85,5958.85,5958.85,8632,191,1564,
2005-03-30_13:06,5958.94,5958.94,5958.94,5958.94,6987,158,1321,
2005-03-30_13:07,5957.36,5957.36,5957.36,5957.36,4789,103,1098,
2005-03-30_13:08,5957.31,5957.31,5957.31,5957.31,7005,169,1353,
2005-03-30_13:09,5958.80,5958.80,5958.80,5958.80,8513,188,1553,
2005-03-30_13:10,5957.29,5957.29,5957.29,5957.29,6701,164,1334,
2005-03-30_13:11,5958.20,5958.20,5958.20,5958.20,7438,150,1285,
2005-03-30_13:12,5957.60,5957.60,5957.60,5957.60,7684,141,1436,
2005-03-30_13:13,5957.63,5957.63,5957.63,5957.63,8188,172,1541,
2005-03-30_13:14,5959.29,5959.29,5959.29,5959.29,8411,191,1678,
2005-03-30_13:15,5958.78,5958.78,5958.78,5958.78,9259,190,1609,
2005-03-30_13:16,5957.83,5957.83,5957.83,5957.83,9173,190,1727,
2005-03-30_13:17,5959.51,5959.51,5959.51,5959.51,9536,187,1744,
2005-03-30_13:18,5958.53,5958.53,5958.53,5958.53,7896,156,1703,
2005-03-30_13:19,5958.61,5958.61,5958.61,5958.61,8813,168,1766,
2005-03-30_13:20,5957.70,5957.70,5957.70,5957.70,9212,200,1800,
2005-03-30_13:21,5956.28,5956.28,5956.28,5956.28,12374,254,2109,
2005-03-30_13:22,5957.40,5957.40,5957.40,5957.40,13289,337,2425,
2005-03-30_13:23,5964.03,5964.03,5964.03,5964.03,15549,329,2930,
2005-03-30_13:24,5966.18,5966.18,5966.18,5966.18,17094,394,3133,
2005-03-30_13:25,5966.02,5966.02,5966.02,5966.02,21108,481,3590,
2005-03-30_13:26,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-30_13:27,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-30_13:28,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-30_13:29,5966.02,5966.02,5966.02,5966.02,0,0,0,
2005-03-30_13:30,5957.98,5957.98,5957.98,5957.98,289001,8152,24825,
2005-03-31_09:01,6005.87,6005.87,6005.87,6005.87,77212,1669,14052,
2005-03-31_09:02,6011.53,6011.53,6011.53,6011.53,35205,725,5227,
2005-03-31_09:03,6010.89,6010.89,6010.89,6010.89,35487,708,4939,
2005-03-31_09:04,6012.62,6012.62,6012.62,6012.62,28313,640,4973,
2005-03-31_09:05,6012.94,6012.94,6012.94,6012.94,22992,521,4226,
2005-03-31_09:06,6013.31,6013.31,6013.31,6013.31,24632,528,4189,
2005-03-31_09:07,6011.15,6011.15,6011.15,6011.15,24932,555,4119,
2005-03-31_09:08,6009.87,6009.87,6009.87,6009.87,18449,421,3575,
2005-03-31_09:09,6009.08,6009.08,6009.08,6009.08,18870,450,3768,
2005-03-31_09:10,6006.45,6006.45,6006.45,6006.45,16420,432,3449,
2005-03-31_09:11,6006.68,6006.68,6006.68,6006.68,17639,465,3362,
2005-03-31_09:12,6004.59,6004.59,6004.59,6004.59,17948,501,3438,
2005-03-31_09:13,6004.97,6004.97,6004.97,6004.97,17535,439,3354,
2005-03-31_09:14,6005.26,6005.26,6005.26,6005.26,21956,551,4022,
2005-03-31_09:15,6008.12,6008.12,6008.12,6008.12,21522,544,4198,
2005-03-31_09:16,6009.55,6009.55,6009.55,6009.55,24227,592,4376,
2005-03-31_09:17,6009.59,6009.59,6009.59,6009.59,23450,555,4306,
2005-03-31_09:18,6011.50,6011.50,6011.50,6011.50,20261,539,3928,
2005-03-31_09:19,6005.68,6005.68,6005.68,6005.68,23613,588,3912,
2005-03-31_09:20,6005.99,6005.99,6005.99,6005.99,20588,556,3498,
2005-03-31_09:21,6000.70,6000.70,6000.70,6000.70,17816,406,3389,
2005-03-31_09:22,6002.55,6002.55,6002.55,6002.55,19435,479,3449,
2005-03-31_09:23,6003.23,6003.23,6003.23,6003.23,15679,403,2974,
2005-03-31_09:24,6002.06,6002.06,6002.06,6002.06,19691,490,3346,
2005-03-31_09:25,6004.35,6004.35,6004.35,6004.35,16587,459,3155,
2005-03-31_09:26,6004.39,6004.39,6004.39,6004.39,13454,341,2605,
2005-03-31_09:27,6004.33,6004.33,6004.33,6004.33,13296,341,2558,
2005-03-31_09:28,6004.80,6004.80,6004.80,6004.80,12170,341,2474,
2005-03-31_09:29,6003.94,6003.94,6003.94,6003.94,11002,286,2108,
2005-03-31_09:30,6004.51,6004.51,6004.51,6004.51,11965,332,2177,
2005-03-31_09:31,6003.25,6003.25,6003.25,6003.25,11346,356,2255,
2005-03-31_09:32,6003.03,6003.03,6003.03,6003.03,10950,321,2145,
2005-03-31_09:33,6003.16,6003.16,6003.16,6003.16,11532,333,2066,
2005-03-31_09:34,6001.69,6001.69,6001.69,6001.69,11758,290,1937,
2005-03-31_09:35,5999.15,5999.15,5999.15,5999.15,12250,291,2244,
2005-03-31_09:36,5999.34,5999.34,5999.34,5999.34,11096,276,2116,
2005-03-31_09:37,5998.71,5998.71,5998.71,5998.71,13304,338,2242,
2005-03-31_09:38,5998.15,5998.15,5998.15,5998.15,10449,224,1945,
2005-03-31_09:39,5998.82,5998.82,5998.82,5998.82,9179,220,1907,
2005-03-31_09:40,5997.69,5997.69,5997.69,5997.69,9713,251,1690,
2005-03-31_09:41,5997.98,5997.98,5997.98,5997.98,8066,182,1578,
2005-03-31_09:42,5997.25,5997.25,5997.25,5997.25,9089,202,1723,
2005-03-31_09:43,5996.81,5996.81,5996.81,5996.81,9327,192,1697,
2005-03-31_09:44,5995.27,5995.27,5995.27,5995.27,9618,245,1863,
2005-03-31_09:45,5997.01,5997.01,5997.01,5997.01,8943,216,1759,
2005-03-31_09:46,5996.65,5996.65,5996.65,5996.65,9493,217,1821,
2005-03-31_09:47,5995.53,5995.53,5995.53,5995.53,11881,244,2053,
2005-03-31_09:48,5997.20,5997.20,5997.20,5997.20,8536,224,1702,
2005-03-31_09:49,5997.61,5997.61,5997.61,5997.61,8836,207,1637,
2005-03-31_09:50,5998.55,5998.55,5998.55,5998.55,8848,221,1826,
2005-03-31_09:51,5998.14,5998.14,5998.14,5998.14,10514,242,1790,
2005-03-31_09:52,5999.31,5999.31,5999.31,5999.31,9720,222,1739,
2005-03-31_09:53,5998.92,5998.92,5998.92,5998.92,9007,211,1735,
2005-03-31_09:54,6001.43,6001.43,6001.43,6001.43,7849,177,1502,
2005-03-31_09:55,6001.86,6001.86,6001.86,6001.86,12275,268,1940,
2005-03-31_09:56,6002.63,6002.63,6002.63,6002.63,11454,287,1931,
2005-03-31_09:57,6003.26,6003.26,6003.26,6003.26,8895,224,1730,
2005-03-31_09:58,6004.13,6004.13,6004.13,6004.13,9170,216,1686,
2005-03-31_09:59,6001.78,6001.78,6001.78,6001.78,9643,203,1686,
2005-03-31_10:00,6002.35,6002.35,6002.35,6002.35,8582,206,1684,
2005-03-31_10:01,6002.62,6002.62,6002.62,6002.62,9275,208,1692,
2005-03-31_10:02,6001.38,6001.38,6001.38,6001.38,6236,163,1441,
2005-03-31_10:03,6002.07,6002.07,6002.07,6002.07,7934,197,1490,
2005-03-31_10:04,6000.23,6000.23,6000.23,6000.23,9593,217,1687,
2005-03-31_10:05,6001.48,6001.48,6001.48,6001.48,6553,202,1357,
2005-03-31_10:06,6001.75,6001.75,6001.75,6001.75,8537,233,1566,
2005-03-31_10:07,6001.65,6001.65,6001.65,6001.65,8053,191,1409,
2005-03-31_10:08,6001.51,6001.51,6001.51,6001.51,7897,206,1524,
2005-03-31_10:09,6001.22,6001.22,6001.22,6001.22,6432,132,1361,
2005-03-31_10:10,6002.06,6002.06,6002.06,6002.06,10112,282,1730,
2005-03-31_10:11,6002.06,6002.06,6002.06,6002.06,6856,167,1494,
2005-03-31_10:12,6003.32,6003.32,6003.32,6003.32,7843,180,1382,
2005-03-31_10:13,6003.34,6003.34,6003.34,6003.34,9163,222,1587,
2005-03-31_10:14,6004.51,6004.51,6004.51,6004.51,9703,211,1713,
2005-03-31_10:15,6005.56,6005.56,6005.56,6005.56,8249,174,1561,
2005-03-31_10:16,6005.83,6005.83,6005.83,6005.83,9258,203,1500,
2005-03-31_10:17,6005.31,6005.31,6005.31,6005.31,10854,306,2089,
2005-03-31_10:18,6006.77,6006.77,6006.77,6006.77,19252,551,3447,
2005-03-31_10:19,6008.63,6008.63,6008.63,6008.63,17662,447,3167,
2005-03-31_10:20,6010.75,6010.75,6010.75,6010.75,16334,387,2793,
2005-03-31_10:21,6010.28,6010.28,6010.28,6010.28,15438,397,2734,
2005-03-31_10:22,6012.11,6012.11,6012.11,6012.11,15804,403,2720,
2005-03-31_10:23,6010.43,6010.43,6010.43,6010.43,11048,295,2328,
2005-03-31_10:24,6008.83,6008.83,6008.83,6008.83,10251,255,1931,
2005-03-31_10:25,6010.24,6010.24,6010.24,6010.24,10567,277,1986,
2005-03-31_10:26,6009.52,6009.52,6009.52,6009.52,8474,201,1784,
2005-03-31_10:27,6008.91,6008.91,6008.91,6008.91,9268,232,1723,
2005-03-31_10:28,6009.79,6009.79,6009.79,6009.79,10091,235,1740,
2005-03-31_10:29,6009.05,6009.05,6009.05,6009.05,8398,178,1518,
2005-03-31_10:30,6008.12,6008.12,6008.12,6008.12,7512,140,1504,
2005-03-31_10:31,6007.48,6007.48,6007.48,6007.48,7210,147,1285,
2005-03-31_10:32,6009.17,6009.17,6009.17,6009.17,6992,153,1386,
2005-03-31_10:33,6006.65,6006.65,6006.65,6006.65,6503,146,1331,
2005-03-31_10:34,6007.47,6007.47,6007.47,6007.47,6265,144,1233,
2005-03-31_10:35,6008.53,6008.53,6008.53,6008.53,7022,142,1258,
2005-03-31_10:36,6007.49,6007.49,6007.49,6007.49,6520,145,1317,
2005-03-31_10:37,6006.80,6006.80,6006.80,6006.80,6778,132,1284,
2005-03-31_10:38,6006.12,6006.12,6006.12,6006.12,6971,169,1229,
2005-03-31_10:39,6006.45,6006.45,6006.45,6006.45,8057,176,1344,
2005-03-31_10:40,6006.58,6006.58,6006.58,6006.58,7989,205,1587,
2005-03-31_10:41,6007.68,6007.68,6007.68,6007.68,7017,158,1345,
2005-03-31_10:42,6008.78,6008.78,6008.78,6008.78,8348,203,1511,
2005-03-31_10:43,6006.32,6006.32,6006.32,6006.32,7126,182,1412,
2005-03-31_10:44,6008.17,6008.17,6008.17,6008.17,6195,170,1400,
2005-03-31_10:45,6008.46,6008.46,6008.46,6008.46,7175,215,1583,
2005-03-31_10:46,6007.68,6007.68,6007.68,6007.68,8658,264,1742,
2005-03-31_10:47,6008.01,6008.01,6008.01,6008.01,8501,268,1873,
2005-03-31_10:48,6008.16,6008.16,6008.16,6008.16,9133,316,2022,
2005-03-31_10:49,6007.88,6007.88,6007.88,6007.88,9443,326,1963,
2005-03-31_10:50,6008.32,6008.32,6008.32,6008.32,10198,349,2242,
2005-03-31_10:51,6007.62,6007.62,6007.62,6007.62,10759,298,2016,
2005-03-31_10:52,6009.47,6009.47,6009.47,6009.47,8013,225,1717,
2005-03-31_10:53,6010.75,6010.75,6010.75,6010.75,10525,316,1951,
2005-03-31_10:54,6009.60,6009.60,6009.60,6009.60,9515,253,1867,
2005-03-31_10:55,6009.98,6009.98,6009.98,6009.98,11079,293,2003,
2005-03-31_10:56,6009.91,6009.91,6009.91,6009.91,8905,211,1760,
2005-03-31_10:57,6009.70,6009.70,6009.70,6009.70,12058,284,1903,
2005-03-31_10:58,6011.18,6011.18,6011.18,6011.18,11934,324,2202,
2005-03-31_10:59,6010.93,6010.93,6010.93,6010.93,10686,318,2067,
2005-03-31_11:00,6012.18,6012.18,6012.18,6012.18,11195,334,2108,
2005-03-31_11:01,6011.95,6011.95,6011.95,6011.95,11048,273,2039,
2005-03-31_11:02,6012.05,6012.05,6012.05,6012.05,8811,243,1815,
2005-03-31_11:03,6013.00,6013.00,6013.00,6013.00,9539,242,1920,
2005-03-31_11:04,6012.06,6012.06,6012.06,6012.06,8503,229,1706,
2005-03-31_11:05,6013.55,6013.55,6013.55,6013.55,9135,246,1841,
2005-03-31_11:06,6013.12,6013.12,6013.12,6013.12,8263,234,1642,
2005-03-31_11:07,6011.66,6011.66,6011.66,6011.66,7887,193,1697,
2005-03-31_11:08,6010.33,6010.33,6010.33,6010.33,6453,172,1428,
2005-03-31_11:09,6013.35,6013.35,6013.35,6013.35,7430,198,1474,
2005-03-31_11:10,6014.01,6014.01,6014.01,6014.01,6694,168,1518,
2005-03-31_11:11,6012.20,6012.20,6012.20,6012.20,7705,188,1503,
2005-03-31_11:12,6012.29,6012.29,6012.29,6012.29,6998,145,1437,
2005-03-31_11:13,6011.35,6011.35,6011.35,6011.35,7987,198,1533,
2005-03-31_11:14,6011.08,6011.08,6011.08,6011.08,6368,168,1330,
2005-03-31_11:15,6010.72,6010.72,6010.72,6010.72,7241,173,1453,
2005-03-31_11:16,6011.60,6011.60,6011.60,6011.60,7250,156,1300,
2005-03-31_11:17,6014.12,6014.12,6014.12,6014.12,10048,239,1590,
2005-03-31_11:18,6012.45,6012.45,6012.45,6012.45,7206,158,1412,
2005-03-31_11:19,6013.34,6013.34,6013.34,6013.34,8903,206,1452,
2005-03-31_11:20,6013.15,6013.15,6013.15,6013.15,6812,151,1353,
2005-03-31_11:21,6014.09,6014.09,6014.09,6014.09,6889,141,1361,
2005-03-31_11:22,6014.38,6014.38,6014.38,6014.38,6756,143,1282,
2005-03-31_11:23,6014.43,6014.43,6014.43,6014.43,6385,138,1248,
2005-03-31_11:24,6013.98,6013.98,6013.98,6013.98,7607,184,1335,
2005-03-31_11:25,6015.59,6015.59,6015.59,6015.59,7858,175,1510,
2005-03-31_11:26,6015.96,6015.96,6015.96,6015.96,6891,149,1332,
2005-03-31_11:27,6014.05,6014.05,6014.05,6014.05,6867,173,1361,
2005-03-31_11:28,6015.06,6015.06,6015.06,6015.06,5985,150,1295,
2005-03-31_11:29,6014.51,6014.51,6014.51,6014.51,7929,200,1417,
2005-03-31_11:30,6016.07,6016.07,6016.07,6016.07,7864,179,1358,
2005-03-31_11:31,6013.99,6013.99,6013.99,6013.99,7498,162,1384,
2005-03-31_11:32,6014.60,6014.60,6014.60,6014.60,7384,168,1345,
2005-03-31_11:33,6015.64,6015.64,6015.64,6015.64,6897,165,1472,
2005-03-31_11:34,6016.26,6016.26,6016.26,6016.26,7028,181,1483,
2005-03-31_11:35,6015.97,6015.97,6015.97,6015.97,7610,195,1372,
2005-03-31_11:36,6016.36,6016.36,6016.36,6016.36,6563,168,1465,
2005-03-31_11:37,6015.57,6015.57,6015.57,6015.57,8024,161,1497,
2005-03-31_11:38,6015.06,6015.06,6015.06,6015.06,6665,161,1267,
2005-03-31_11:39,6016.55,6016.55,6016.55,6016.55,9023,207,1468,
2005-03-31_11:40,6017.04,6017.04,6017.04,6017.04,7055,165,1528,
2005-03-31_11:41,6015.77,6015.77,6015.77,6015.77,6724,199,1502,
2005-03-31_11:42,6016.28,6016.28,6016.28,6016.28,6008,164,1420,
2005-03-31_11:43,6015.21,6015.21,6015.21,6015.21,7647,224,1584,
2005-03-31_11:44,6015.25,6015.25,6015.25,6015.25,7693,225,1445,
2005-03-31_11:45,6015.99,6015.99,6015.99,6015.99,8008,203,1429,
2005-03-31_11:46,6013.39,6013.39,6013.39,6013.39,7380,248,1509,
2005-03-31_11:47,6012.58,6012.58,6012.58,6012.58,7558,206,1554,
2005-03-31_11:48,6013.28,6013.28,6013.28,6013.28,7916,190,1374,
2005-03-31_11:49,6012.47,6012.47,6012.47,6012.47,6551,166,1332,
2005-03-31_11:50,6012.15,6012.15,6012.15,6012.15,8857,280,1652,
2005-03-31_11:51,6008.35,6008.35,6008.35,6008.35,6810,175,1455,
2005-03-31_11:52,6008.70,6008.70,6008.70,6008.70,6305,172,1382,
2005-03-31_11:53,6007.56,6007.56,6007.56,6007.56,7363,179,1372,
2005-03-31_11:54,6008.95,6008.95,6008.95,6008.95,9590,216,1559,
2005-03-31_11:55,6008.44,6008.44,6008.44,6008.44,7728,209,1426,
2005-03-31_11:56,6005.58,6005.58,6005.58,6005.58,6262,151,1208,
2005-03-31_11:57,6007.46,6007.46,6007.46,6007.46,8086,238,1461,
2005-03-31_11:58,6006.52,6006.52,6006.52,6006.52,6308,140,1304,
2005-03-31_11:59,6005.39,6005.39,6005.39,6005.39,6421,152,1095,
2005-03-31_12:00,6005.80,6005.80,6005.80,6005.80,5913,162,1135,
2005-03-31_12:01,6006.66,6006.66,6006.66,6006.66,5822,136,1080,
2005-03-31_12:02,6006.23,6006.23,6006.23,6006.23,6281,163,1089,
2005-03-31_12:03,6006.23,6006.23,6006.23,6006.23,5247,120,1011,
2005-03-31_12:04,6006.08,6006.08,6006.08,6006.08,5300,121,981,
2005-03-31_12:05,6007.74,6007.74,6007.74,6007.74,7186,192,1192,
2005-03-31_12:06,6006.85,6006.85,6006.85,6006.85,5837,159,1047,
2005-03-31_12:07,6007.56,6007.56,6007.56,6007.56,5385,152,1075,
2005-03-31_12:08,6008.58,6008.58,6008.58,6008.58,5565,136,1132,
2005-03-31_12:09,6006.67,6006.67,6006.67,6006.67,6516,185,1302,
2005-03-31_12:10,6009.09,6009.09,6009.09,6009.09,5560,118,1040,
2005-03-31_12:11,6007.70,6007.70,6007.70,6007.70,6162,149,1162,
2005-03-31_12:12,6006.35,6006.35,6006.35,6006.35,5869,133,1124,
2005-03-31_12:13,6006.45,6006.45,6006.45,6006.45,5052,108,947,
2005-03-31_12:14,6007.76,6007.76,6007.76,6007.76,6717,126,1088,
2005-03-31_12:15,6006.73,6006.73,6006.73,6006.73,6327,139,1132,
2005-03-31_12:16,6007.95,6007.95,6007.95,6007.95,5316,126,1155,
2005-03-31_12:17,6006.45,6006.45,6006.45,6006.45,5244,124,1080,
2005-03-31_12:18,6007.81,6007.81,6007.81,6007.81,5117,126,1084,
2005-03-31_12:19,6007.26,6007.26,6007.26,6007.26,4897,130,1071,
2005-03-31_12:20,6009.82,6009.82,6009.82,6009.82,5662,149,1085,
2005-03-31_12:21,6008.48,6008.48,6008.48,6008.48,5980,160,1136,
2005-03-31_12:22,6008.96,6008.96,6008.96,6008.96,7993,267,1375,
2005-03-31_12:23,6008.86,6008.86,6008.86,6008.86,5735,135,1131,
2005-03-31_12:24,6010.64,6010.64,6010.64,6010.64,5771,148,1161,
2005-03-31_12:25,6009.84,6009.84,6009.84,6009.84,6148,157,1205,
2005-03-31_12:26,6008.37,6008.37,6008.37,6008.37,5368,153,1083,
2005-03-31_12:27,6010.08,6010.08,6010.08,6010.08,4633,93,968,
2005-03-31_12:28,6010.31,6010.31,6010.31,6010.31,5842,150,1128,
2005-03-31_12:29,6009.95,6009.95,6009.95,6009.95,6300,156,1278,
2005-03-31_12:30,6010.69,6010.69,6010.69,6010.69,6156,119,1089,
2005-03-31_12:31,6009.21,6009.21,6009.21,6009.21,6586,114,1042,
2005-03-31_12:32,6009.60,6009.60,6009.60,6009.60,5845,135,1175,
2005-03-31_12:33,6010.10,6010.10,6010.10,6010.10,6349,170,1272,
2005-03-31_12:34,6008.34,6008.34,6008.34,6008.34,5504,135,1082,
2005-03-31_12:35,6009.25,6009.25,6009.25,6009.25,5799,181,1177,
2005-03-31_12:36,6009.59,6009.59,6009.59,6009.59,6956,196,1368,
2005-03-31_12:37,6009.16,6009.16,6009.16,6009.16,5835,144,1241,
2005-03-31_12:38,6010.49,6010.49,6010.49,6010.49,5785,127,1146,
2005-03-31_12:39,6009.90,6009.90,6009.90,6009.90,5694,133,1170,
2005-03-31_12:40,6010.50,6010.50,6010.50,6010.50,5762,133,1251,
2005-03-31_12:41,6009.01,6009.01,6009.01,6009.01,6284,138,1187,
2005-03-31_12:42,6010.20,6010.20,6010.20,6010.20,6021,140,1208,
2005-03-31_12:43,6009.36,6009.36,6009.36,6009.36,6065,137,1062,
2005-03-31_12:44,6009.88,6009.88,6009.88,6009.88,6112,156,1234,
2005-03-31_12:45,6010.22,6010.22,6010.22,6010.22,7005,167,1286,
2005-03-31_12:46,6008.71,6008.71,6008.71,6008.71,6334,150,1269,
2005-03-31_12:47,6008.84,6008.84,6008.84,6008.84,7469,166,1471,
2005-03-31_12:48,6007.08,6007.08,6007.08,6007.08,7658,197,1541,
2005-03-31_12:49,6006.69,6006.69,6006.69,6006.69,6443,168,1308,
2005-03-31_12:50,6008.95,6008.95,6008.95,6008.95,8362,201,1558,
2005-03-31_12:51,6007.23,6007.23,6007.23,6007.23,9353,232,1660,
2005-03-31_12:52,6006.29,6006.29,6006.29,6006.29,8981,222,1630,
2005-03-31_12:53,6006.28,6006.28,6006.28,6006.28,8536,205,1691,
2005-03-31_12:54,6005.25,6005.25,6005.25,6005.25,10760,283,1996,
2005-03-31_12:55,6004.60,6004.60,6004.60,6004.60,11591,257,2006,
2005-03-31_12:56,6004.64,6004.64,6004.64,6004.64,10018,253,1949,
2005-03-31_12:57,6003.72,6003.72,6003.72,6003.72,9708,243,1950,
2005-03-31_12:58,6003.05,6003.05,6003.05,6003.05,9076,238,1880,
2005-03-31_12:59,6002.00,6002.00,6002.00,6002.00,8568,210,1717,
2005-03-31_13:00,6000.92,6000.92,6000.92,6000.92,9664,224,1903,
2005-03-31_13:01,5999.30,5999.30,5999.30,5999.30,8088,201,1761,
2005-03-31_13:02,5998.35,5998.35,5998.35,5998.35,11687,326,1898,
2005-03-31_13:03,5998.45,5998.45,5998.45,5998.45,12039,337,2163,
2005-03-31_13:04,5998.85,5998.85,5998.85,5998.85,12111,306,2220,
2005-03-31_13:05,5998.42,5998.42,5998.42,5998.42,14700,363,2519,
2005-03-31_13:06,5997.27,5997.27,5997.27,5997.27,12647,257,2065,
2005-03-31_13:07,5998.28,5998.28,5998.28,5998.28,13280,305,2261,
2005-03-31_13:08,5998.57,5998.57,5998.57,5998.57,11297,268,2010,
2005-03-31_13:09,5997.75,5997.75,5997.75,5997.75,11816,290,1845,
2005-03-31_13:10,5996.23,5996.23,5996.23,5996.23,11038,233,1726,
2005-03-31_13:11,5997.55,5997.55,5997.55,5997.55,9514,203,1803,
2005-03-31_13:12,5997.38,5997.38,5997.38,5997.38,9314,185,1727,
2005-03-31_13:13,5996.96,5996.96,5996.96,5996.96,9129,207,1788,
2005-03-31_13:14,5998.30,5998.30,5998.30,5998.30,9366,210,1941,
2005-03-31_13:15,5999.53,5999.53,5999.53,5999.53,10973,222,1992,
2005-03-31_13:16,5999.36,5999.36,5999.36,5999.36,9890,211,1840,
2005-03-31_13:17,6000.64,6000.64,6000.64,6000.64,11221,242,2092,
2005-03-31_13:18,5999.61,5999.61,5999.61,5999.61,11408,236,2112,
2005-03-31_13:19,5999.74,5999.74,5999.74,5999.74,14201,285,2508,
2005-03-31_13:20,6001.32,6001.32,6001.32,6001.32,13680,320,2340,
2005-03-31_13:21,5999.94,5999.94,5999.94,5999.94,14984,338,2382,
2005-03-31_13:22,6000.21,6000.21,6000.21,6000.21,14120,375,2616,
2005-03-31_13:23,5997.38,5997.38,5997.38,5997.38,15030,382,2828,
2005-03-31_13:24,5997.21,5997.21,5997.21,5997.21,19592,427,3352,
2005-03-31_13:25,5999.60,5999.60,5999.60,5999.60,17461,416,3412,
2005-03-31_13:26,5999.60,5999.60,5999.60,5999.60,0,0,0,
2005-03-31_13:27,5999.60,5999.60,5999.60,5999.60,0,0,0,
2005-03-31_13:28,5999.60,5999.60,5999.60,5999.60,0,0,0,
2005-03-31_13:29,5999.60,5999.60,5999.60,5999.60,0,0,0,
2005-03-31_13:30,6005.88,6005.88,6005.88,6005.88,197514,5063,25809,
2005-04-01_09:01,6010.71,6010.71,6010.71,6010.71,54212,1350,10213,
2005-04-01_09:02,6012.64,6012.64,6012.64,6012.64,15656,362,3067,
2005-04-01_09:03,6012.18,6012.18,6012.18,6012.18,19474,538,3578,
2005-04-01_09:04,6012.05,6012.05,6012.05,6012.05,17580,499,3438,
2005-04-01_09:05,6012.19,6012.19,6012.19,6012.19,16401,462,3328,
2005-04-01_09:06,6011.20,6011.20,6011.20,6011.20,18761,591,3498,
2005-04-01_09:07,6010.86,6010.86,6010.86,6010.86,14066,401,2936,
2005-04-01_09:08,6009.22,6009.22,6009.22,6009.22,16459,470,3213,
2005-04-01_09:09,6006.69,6006.69,6006.69,6006.69,14850,383,2959,
2005-04-01_09:10,6006.58,6006.58,6006.58,6006.58,15103,369,3000,
2005-04-01_09:11,6003.40,6003.40,6003.40,6003.40,13873,388,2787,
2005-04-01_09:12,6003.12,6003.12,6003.12,6003.12,17139,358,2902,
2005-04-01_09:13,6001.16,6001.16,6001.16,6001.16,15265,352,2854,
2005-04-01_09:14,6001.02,6001.02,6001.02,6001.02,14860,405,2830,
2005-04-01_09:15,6000.16,6000.16,6000.16,6000.16,15817,412,2928,
2005-04-01_09:16,5996.94,5996.94,5996.94,5996.94,16928,462,3332,
2005-04-01_09:17,5998.20,5998.20,5998.20,5998.20,19269,536,3666,
2005-04-01_09:18,5999.26,5999.26,5999.26,5999.26,20204,550,3803,
2005-04-01_09:19,5997.68,5997.68,5997.68,5997.68,17640,522,3373,
2005-04-01_09:20,5999.03,5999.03,5999.03,5999.03,17641,469,3316,
2005-04-01_09:21,5998.15,5998.15,5998.15,5998.15,17517,479,3264,
2005-04-01_09:22,5996.30,5996.30,5996.30,5996.30,15263,387,2924,
2005-04-01_09:23,5996.01,5996.01,5996.01,5996.01,16079,433,2854,
2005-04-01_09:24,5993.14,5993.14,5993.14,5993.14,14274,359,2667,
2005-04-01_09:25,5993.32,5993.32,5993.32,5993.32,12630,348,2610,
2005-04-01_09:26,5991.88,5991.88,5991.88,5991.88,12536,301,2403,
2005-04-01_09:27,5992.10,5992.10,5992.10,5992.10,13963,309,2430,
2005-04-01_09:28,5992.16,5992.16,5992.16,5992.16,12162,301,2150,
2005-04-01_09:29,5988.76,5988.76,5988.76,5988.76,11503,277,2130,
2005-04-01_09:30,5986.75,5986.75,5986.75,5986.75,12029,293,2279,
2005-04-01_09:31,5985.26,5985.26,5985.26,5985.26,12311,311,2281,
2005-04-01_09:32,5983.77,5983.77,5983.77,5983.77,13381,301,2507,
2005-04-01_09:33,5981.30,5981.30,5981.30,5981.30,13247,336,2402,
2005-04-01_09:34,5980.73,5980.73,5980.73,5980.73,13645,323,2561,
2005-04-01_09:35,5978.25,5978.25,5978.25,5978.25,17183,433,2811,
2005-04-01_09:36,5976.37,5976.37,5976.37,5976.37,15362,372,2863,
2005-04-01_09:37,5976.09,5976.09,5976.09,5976.09,15548,387,2918,
2005-04-01_09:38,5974.95,5974.95,5974.95,5974.95,16713,406,3104,
2005-04-01_09:39,5975.90,5975.90,5975.90,5975.90,19184,439,3175,
2005-04-01_09:40,5976.86,5976.86,5976.86,5976.86,19416,486,3087,
2005-04-01_09:41,5979.27,5979.27,5979.27,5979.27,15704,410,2791,
2005-04-01_09:42,5981.72,5981.72,5981.72,5981.72,14110,376,2619,
2005-04-01_09:43,5985.36,5985.36,5985.36,5985.36,14662,345,2642,
2005-04-01_09:44,5991.41,5991.41,5991.41,5991.41,16053,422,2667,
2005-04-01_09:45,5991.31,5991.31,5991.31,5991.31,13398,319,2410,
2005-04-01_09:46,5992.71,5992.71,5992.71,5992.71,11695,319,2312,
2005-04-01_09:47,5993.98,5993.98,5993.98,5993.98,11023,259,2146,
2005-04-01_09:48,5994.73,5994.73,5994.73,5994.73,10325,270,2090,
2005-04-01_09:49,5995.31,5995.31,5995.31,5995.31,9417,311,1927,
2005-04-01_09:50,5995.80,5995.80,5995.80,5995.80,9325,301,1772,
2005-04-01_09:51,5996.74,5996.74,5996.74,5996.74,8337,303,1765,
2005-04-01_09:52,5995.37,5995.37,5995.37,5995.37,6985,223,1568,
2005-04-01_09:53,5996.00,5996.00,5996.00,5996.00,5983,172,1380,
2005-04-01_09:54,5996.12,5996.12,5996.12,5996.12,8047,211,1528,
2005-04-01_09:55,5995.45,5995.45,5995.45,5995.45,6803,187,1357,
2005-04-01_09:56,5994.08,5994.08,5994.08,5994.08,6514,178,1321,
2005-04-01_09:57,5993.65,5993.65,5993.65,5993.65,7024,187,1303,
2005-04-01_09:58,5994.98,5994.98,5994.98,5994.98,8239,224,1441,
2005-04-01_09:59,5992.96,5992.96,5992.96,5992.96,6510,176,1329,
2005-04-01_10:00,5993.70,5993.70,5993.70,5993.70,7406,188,1435,
2005-04-01_10:01,5992.62,5992.62,5992.62,5992.62,8411,220,1457,
2005-04-01_10:02,5991.71,5991.71,5991.71,5991.71,6567,167,1406,
2005-04-01_10:03,5991.87,5991.87,5991.87,5991.87,6485,166,1331,
2005-04-01_10:04,5990.56,5990.56,5990.56,5990.56,7828,189,1375,
2005-04-01_10:05,5989.44,5989.44,5989.44,5989.44,6657,166,1440,
2005-04-01_10:06,5988.58,5988.58,5988.58,5988.58,10327,159,1397,
2005-04-01_10:07,5989.17,5989.17,5989.17,5989.17,7092,196,1368,
2005-04-01_10:08,5987.33,5987.33,5987.33,5987.33,8037,207,1553,
2005-04-01_10:09,5986.72,5986.72,5986.72,5986.72,7042,191,1368,
2005-04-01_10:10,5986.17,5986.17,5986.17,5986.17,7702,184,1514,
2005-04-01_10:11,5985.16,5985.16,5985.16,5985.16,8312,221,1594,
2005-04-01_10:12,5984.21,5984.21,5984.21,5984.21,7231,198,1485,
2005-04-01_10:13,5983.74,5983.74,5983.74,5983.74,7795,207,1462,
2005-04-01_10:14,5984.33,5984.33,5984.33,5984.33,7880,209,1509,
2005-04-01_10:15,5982.83,5982.83,5982.83,5982.83,6706,188,1442,
2005-04-01_10:16,5982.71,5982.71,5982.71,5982.71,7258,190,1321,
2005-04-01_10:17,5982.94,5982.94,5982.94,5982.94,7535,198,1426,
2005-04-01_10:18,5981.94,5981.94,5981.94,5981.94,5970,138,1313,
2005-04-01_10:19,5982.15,5982.15,5982.15,5982.15,5938,157,1169,
2005-04-01_10:20,5981.12,5981.12,5981.12,5981.12,6440,163,1290,
2005-04-01_10:21,5982.78,5982.78,5982.78,5982.78,8163,177,1359,
2005-04-01_10:22,5982.09,5982.09,5982.09,5982.09,7388,150,1164,
2005-04-01_10:23,5982.20,5982.20,5982.20,5982.20,7784,150,1234,
2005-04-01_10:24,5981.75,5981.75,5981.75,5981.75,6707,145,1135,
2005-04-01_10:25,5981.71,5981.71,5981.71,5981.71,6884,122,1197,
2005-04-01_10:26,5982.00,5982.00,5982.00,5982.00,5643,116,1068,
2005-04-01_10:27,5983.99,5983.99,5983.99,5983.99,6562,122,1091,
2005-04-01_10:28,5983.43,5983.43,5983.43,5983.43,5995,115,1066,
2005-04-01_10:29,5983.84,5983.84,5983.84,5983.84,4851,105,1040,
2005-04-01_10:30,5984.46,5984.46,5984.46,5984.46,5220,122,1177,
2005-04-01_10:31,5982.63,5982.63,5982.63,5982.63,5779,119,1092,
2005-04-01_10:32,5982.98,5982.98,5982.98,5982.98,4476,84,921,
2005-04-01_10:33,5982.71,5982.71,5982.71,5982.71,4757,103,963,
2005-04-01_10:34,5984.61,5984.61,5984.61,5984.61,5237,119,1022,
2005-04-01_10:35,5983.61,5983.61,5983.61,5983.61,4752,107,907,
2005-04-01_10:36,5983.22,5983.22,5983.22,5983.22,5805,148,1118,
2005-04-01_10:37,5983.30,5983.30,5983.30,5983.30,4922,132,922,
2005-04-01_10:38,5983.32,5983.32,5983.32,5983.32,5160,116,969,
2005-04-01_10:39,5984.57,5984.57,5984.57,5984.57,5273,121,982,
2005-04-01_10:40,5983.77,5983.77,5983.77,5983.77,4835,118,1041,
2005-04-01_10:41,5981.95,5981.95,5981.95,5981.95,5798,134,1006,
2005-04-01_10:42,5982.05,5982.05,5982.05,5982.05,4886,141,1074,
2005-04-01_10:43,5981.85,5981.85,5981.85,5981.85,5347,160,1135,
2005-04-01_10:44,5979.38,5979.38,5979.38,5979.38,7400,233,1431,
2005-04-01_10:45,5979.22,5979.22,5979.22,5979.22,8037,240,1589,
2005-04-01_10:46,5977.18,5977.18,5977.18,5977.18,8525,247,1800,
2005-04-01_10:47,5975.55,5975.55,5975.55,5975.55,9738,297,1915,
2005-04-01_10:48,5973.34,5973.34,5973.34,5973.34,8857,283,1861,
2005-04-01_10:49,5973.84,5973.84,5973.84,5973.84,9548,280,1915,
2005-04-01_10:50,5973.70,5973.70,5973.70,5973.70,11485,298,2012,
2005-04-01_10:51,5970.18,5970.18,5970.18,5970.18,10213,288,2052,
2005-04-01_10:52,5968.12,5968.12,5968.12,5968.12,9808,272,2101,
2005-04-01_10:53,5967.05,5967.05,5967.05,5967.05,13069,339,2440,
2005-04-01_10:54,5966.49,5966.49,5966.49,5966.49,11685,298,2345,
2005-04-01_10:55,5964.49,5964.49,5964.49,5964.49,10318,251,2085,
2005-04-01_10:56,5964.10,5964.10,5964.10,5964.10,11241,302,2116,
2005-04-01_10:57,5962.57,5962.57,5962.57,5962.57,11237,266,2026,
2005-04-01_10:58,5963.14,5963.14,5963.14,5963.14,10578,257,1826,
2005-04-01_10:59,5961.97,5961.97,5961.97,5961.97,9422,247,1657,
2005-04-01_11:00,5960.24,5960.24,5960.24,5960.24,10571,220,1961,
2005-04-01_11:01,5960.71,5960.71,5960.71,5960.71,10964,248,1725,
2005-04-01_11:02,5959.28,5959.28,5959.28,5959.28,12894,264,1888,
2005-04-01_11:03,5961.26,5961.26,5961.26,5961.26,7271,166,1431,
2005-04-01_11:04,5961.79,5961.79,5961.79,5961.79,8523,175,1556,
2005-04-01_11:05,5962.76,5962.76,5962.76,5962.76,7259,154,1339,
2005-04-01_11:06,5963.46,5963.46,5963.46,5963.46,6588,142,1333,
2005-04-01_11:07,5963.48,5963.48,5963.48,5963.48,6570,154,1262,
2005-04-01_11:08,5964.98,5964.98,5964.98,5964.98,6592,146,1114,
2005-04-01_11:09,5966.25,5966.25,5966.25,5966.25,7568,165,1336,
2005-04-01_11:10,5965.57,5965.57,5965.57,5965.57,6642,130,1236,
2005-04-01_11:11,5965.08,5965.08,5965.08,5965.08,6524,154,1224,
2005-04-01_11:12,5968.03,5968.03,5968.03,5968.03,6942,148,1225,
2005-04-01_11:13,5968.78,5968.78,5968.78,5968.78,7786,221,1215,
2005-04-01_11:14,5969.78,5969.78,5969.78,5969.78,6284,137,1151,
2005-04-01_11:15,5970.27,5970.27,5970.27,5970.27,6667,165,1068,
2005-04-01_11:16,5970.95,5970.95,5970.95,5970.95,8768,223,1251,
2005-04-01_11:17,5970.79,5970.79,5970.79,5970.79,5417,145,1091,
2005-04-01_11:18,5970.64,5970.64,5970.64,5970.64,5614,137,1100,
2005-04-01_11:19,5971.65,5971.65,5971.65,5971.65,5242,121,1032,
2005-04-01_11:20,5972.70,5972.70,5972.70,5972.70,3561,81,811,
2005-04-01_11:21,5971.17,5971.17,5971.17,5971.17,4765,123,905,
2005-04-01_11:22,5972.85,5972.85,5972.85,5972.85,4565,109,854,
2005-04-01_11:23,5971.97,5971.97,5971.97,5971.97,4388,91,873,
2005-04-01_11:24,5971.69,5971.69,5971.69,5971.69,3801,95,791,
2005-04-01_11:25,5972.09,5972.09,5972.09,5972.09,5116,105,844,
2005-04-01_11:26,5970.13,5970.13,5970.13,5970.13,5659,128,974,
2005-04-01_11:27,5970.66,5970.66,5970.66,5970.66,4287,97,801,
2005-04-01_11:28,5972.17,5972.17,5972.17,5972.17,4165,94,903,
2005-04-01_11:29,5971.69,5971.69,5971.69,5971.69,4635,99,911,
2005-04-01_11:30,5971.77,5971.77,5971.77,5971.77,4821,113,901,
2005-04-01_11:31,5971.30,5971.30,5971.30,5971.30,6296,171,1102,
2005-04-01_11:32,5971.24,5971.24,5971.24,5971.24,5599,114,1013,
2005-04-01_11:33,5971.61,5971.61,5971.61,5971.61,5822,106,993,
2005-04-01_11:34,5973.20,5973.20,5973.20,5973.20,5816,115,1007,
2005-04-01_11:35,5973.50,5973.50,5973.50,5973.50,5921,117,1139,
2005-04-01_11:36,5972.09,5972.09,5972.09,5972.09,7354,147,1428,
2005-04-01_11:37,5972.96,5972.96,5972.96,5972.96,6328,132,1201,
2005-04-01_11:38,5975.06,5975.06,5975.06,5975.06,5755,131,1038,
2005-04-01_11:39,5973.48,5973.48,5973.48,5973.48,7271,195,1480,
2005-04-01_11:40,5975.50,5975.50,5975.50,5975.50,9010,210,1625,
2005-04-01_11:41,5976.60,5976.60,5976.60,5976.60,7842,197,1516,
2005-04-01_11:42,5978.52,5978.52,5978.52,5978.52,8166,221,1340,
2005-04-01_11:43,5980.15,5980.15,5980.15,5980.15,7648,238,1363,
2005-04-01_11:44,5980.93,5980.93,5980.93,5980.93,9979,257,1702,
2005-04-01_11:45,5981.07,5981.07,5981.07,5981.07,10941,274,1795,
2005-04-01_11:46,5983.14,5983.14,5983.14,5983.14,10264,269,1756,
2005-04-01_11:47,5985.57,5985.57,5985.57,5985.57,10053,255,1880,
2005-04-01_11:48,5986.34,5986.34,5986.34,5986.34,10267,293,1930,
2005-04-01_11:49,5984.81,5984.81,5984.81,5984.81,9889,261,1769,
2005-04-01_11:50,5987.08,5987.08,5987.08,5987.08,9991,275,1769,
2005-04-01_11:51,5986.11,5986.11,5986.11,5986.11,8958,257,1729,
2005-04-01_11:52,5986.22,5986.22,5986.22,5986.22,7630,200,1410,
2005-04-01_11:53,5985.24,5985.24,5985.24,5985.24,6805,159,1226,
2005-04-01_11:54,5982.98,5982.98,5982.98,5982.98,7076,169,1237,
2005-04-01_11:55,5981.81,5981.81,5981.81,5981.81,6864,177,1205,
2005-04-01_11:56,5982.18,5982.18,5982.18,5982.18,5505,132,1086,
2005-04-01_11:57,5983.02,5983.02,5983.02,5983.02,5227,165,1030,
2005-04-01_11:58,5981.78,5981.78,5981.78,5981.78,6016,157,1029,
2005-04-01_11:59,5982.70,5982.70,5982.70,5982.70,4462,122,960,
2005-04-01_12:00,5983.88,5983.88,5983.88,5983.88,4911,109,986,
2005-04-01_12:01,5981.92,5981.92,5981.92,5981.92,5866,126,1131,
2005-04-01_12:02,5981.38,5981.38,5981.38,5981.38,5519,104,778,
2005-04-01_12:03,5981.25,5981.25,5981.25,5981.25,6860,153,964,
2005-04-01_12:04,5979.52,5979.52,5979.52,5979.52,4552,110,958,
2005-04-01_12:05,5979.53,5979.53,5979.53,5979.53,5781,129,863,
2005-04-01_12:06,5980.56,5980.56,5980.56,5980.56,5286,124,992,
2005-04-01_12:07,5979.16,5979.16,5979.16,5979.16,4858,148,923,
2005-04-01_12:08,5978.83,5978.83,5978.83,5978.83,4222,90,800,
2005-04-01_12:09,5978.87,5978.87,5978.87,5978.87,4697,111,856,
2005-04-01_12:10,5978.03,5978.03,5978.03,5978.03,4291,99,811,
2005-04-01_12:11,5978.51,5978.51,5978.51,5978.51,7067,234,1403,
2005-04-01_12:12,5978.93,5978.93,5978.93,5978.93,4306,103,823,
2005-04-01_12:13,5979.98,5979.98,5979.98,5979.98,4633,126,957,
2005-04-01_12:14,5979.52,5979.52,5979.52,5979.52,5129,133,998,
2005-04-01_12:15,5978.86,5978.86,5978.86,5978.86,5174,124,1024,
2005-04-01_12:16,5978.79,5978.79,5978.79,5978.79,5709,235,1142,
2005-04-01_12:17,5979.85,5979.85,5979.85,5979.85,7086,226,1368,
2005-04-01_12:18,5979.71,5979.71,5979.71,5979.71,6066,184,1320,
2005-04-01_12:19,5980.18,5980.18,5980.18,5980.18,7166,223,1420,
2005-04-01_12:20,5980.21,5980.21,5980.21,5980.21,7999,292,1459,
2005-04-01_12:21,5980.14,5980.14,5980.14,5980.14,7295,217,1418,
2005-04-01_12:22,5980.87,5980.87,5980.87,5980.87,10468,377,2247,
2005-04-01_12:23,5981.68,5981.68,5981.68,5981.68,8711,212,1467,
2005-04-01_12:24,5983.57,5983.57,5983.57,5983.57,7669,205,1584,
2005-04-01_12:25,5983.77,5983.77,5983.77,5983.77,8795,238,1426,
2005-04-01_12:26,5985.23,5985.23,5985.23,5985.23,11656,331,1787,
2005-04-01_12:27,5985.88,5985.88,5985.88,5985.88,6962,176,1519,
2005-04-01_12:28,5988.07,5988.07,5988.07,5988.07,7388,219,1420,
2005-04-01_12:29,5988.26,5988.26,5988.26,5988.26,7475,177,1525,
2005-04-01_12:30,5988.48,5988.48,5988.48,5988.48,8180,230,1606,
2005-04-01_12:31,5987.43,5987.43,5987.43,5987.43,8246,236,1668,
2005-04-01_12:32,5988.83,5988.83,5988.83,5988.83,7596,200,1576,
2005-04-01_12:33,5987.50,5987.50,5987.50,5987.50,7343,157,1388,
2005-04-01_12:34,5986.66,5986.66,5986.66,5986.66,8497,221,1552,
2005-04-01_12:35,5987.20,5987.20,5987.20,5987.20,8781,208,1592,
2005-04-01_12:36,5985.89,5985.89,5985.89,5985.89,9285,216,1787,
2005-04-01_12:37,5985.24,5985.24,5985.24,5985.24,7249,190,1402,
2005-04-01_12:38,5986.79,5986.79,5986.79,5986.79,8065,197,1552,
2005-04-01_12:39,5986.22,5986.22,5986.22,5986.22,7789,175,1363,
2005-04-01_12:40,5985.40,5985.40,5985.40,5985.40,6976,167,1461,
2005-04-01_12:41,5986.01,5986.01,5986.01,5986.01,8880,212,1553,
2005-04-01_12:42,5985.98,5985.98,5985.98,5985.98,9781,203,1679,
2005-04-01_12:43,5986.46,5986.46,5986.46,5986.46,6985,165,1378,
2005-04-01_12:44,5987.14,5987.14,5987.14,5987.14,7519,160,1470,
2005-04-01_12:45,5987.38,5987.38,5987.38,5987.38,7912,172,1403,
2005-04-01_12:46,5987.51,5987.51,5987.51,5987.51,7823,204,1501,
2005-04-01_12:47,5987.83,5987.83,5987.83,5987.83,8047,182,1522,
2005-04-01_12:48,5989.13,5989.13,5989.13,5989.13,11430,301,2068,
2005-04-01_12:49,5990.31,5990.31,5990.31,5990.31,12304,344,2315,
2005-04-01_12:50,5991.68,5991.68,5991.68,5991.68,12859,369,2395,
2005-04-01_12:51,5992.42,5992.42,5992.42,5992.42,18720,500,2899,
2005-04-01_12:52,5995.81,5995.81,5995.81,5995.81,18156,463,2886,
2005-04-01_12:53,5999.13,5999.13,5999.13,5999.13,18494,445,3262,
2005-04-01_12:54,6000.63,6000.63,6000.63,6000.63,21490,502,3366,
2005-04-01_12:55,6001.05,6001.05,6001.05,6001.05,18500,535,3644,
2005-04-01_12:56,6001.98,6001.98,6001.98,6001.98,14922,439,3081,
2005-04-01_12:57,6002.22,6002.22,6002.22,6002.22,14842,383,2784,
2005-04-01_12:58,6002.63,6002.63,6002.63,6002.63,14541,373,2691,
2005-04-01_12:59,6001.15,6001.15,6001.15,6001.15,12603,333,2590,
2005-04-01_13:00,5999.96,5999.96,5999.96,5999.96,11238,256,2154,
2005-04-01_13:01,6000.83,6000.83,6000.83,6000.83,13667,334,2428,
2005-04-01_13:02,5999.31,5999.31,5999.31,5999.31,10605,261,2105,
2005-04-01_13:03,6000.69,6000.69,6000.69,6000.69,10302,253,2024,
2005-04-01_13:04,6000.22,6000.22,6000.22,6000.22,9767,243,2043,
2005-04-01_13:05,6002.99,6002.99,6002.99,6002.99,11476,284,2077,
2005-04-01_13:06,6003.87,6003.87,6003.87,6003.87,12611,343,2354,
2005-04-01_13:07,6004.60,6004.60,6004.60,6004.60,12101,317,2262,
2005-04-01_13:08,6006.11,6006.11,6006.11,6006.11,17602,510,3250,
2005-04-01_13:09,6007.28,6007.28,6007.28,6007.28,17508,454,3402,
2005-04-01_13:10,6011.14,6011.14,6011.14,6011.14,16195,434,3095,
2005-04-01_13:11,6010.70,6010.70,6010.70,6010.70,19474,494,3778,
2005-04-01_13:12,6013.19,6013.19,6013.19,6013.19,17202,390,3231,
2005-04-01_13:13,6013.48,6013.48,6013.48,6013.48,16139,417,3187,
2005-04-01_13:14,6013.26,6013.26,6013.26,6013.26,14937,356,2868,
2005-04-01_13:15,6014.25,6014.25,6014.25,6014.25,15052,361,2851,
2005-04-01_13:16,6015.06,6015.06,6015.06,6015.06,14183,394,2822,
2005-04-01_13:17,6017.19,6017.19,6017.19,6017.19,13398,367,2852,
2005-04-01_13:18,6017.31,6017.31,6017.31,6017.31,16956,388,2970,
2005-04-01_13:19,6019.75,6019.75,6019.75,6019.75,21797,448,3626,
2005-04-01_13:20,6019.62,6019.62,6019.62,6019.62,23711,659,4506,
2005-04-01_13:21,6020.42,6020.42,6020.42,6020.42,25749,759,4453,
2005-04-01_13:22,6023.65,6023.65,6023.65,6023.65,25089,695,4615,
2005-04-01_13:23,6027.79,6027.79,6027.79,6027.79,37867,1090,6607,
2005-04-01_13:24,6026.47,6026.47,6026.47,6026.47,33639,975,6036,
2005-04-01_13:25,6028.99,6028.99,6028.99,6028.99,30131,766,5398,
2005-04-01_13:26,6028.99,6028.99,6028.99,6028.99,0,0,0,
2005-04-01_13:27,6028.99,6028.99,6028.99,6028.99,0,0,0,
2005-04-01_13:28,6028.99,6028.99,6028.99,6028.99,0,0,0,
2005-04-01_13:29,6028.99,6028.99,6028.99,6028.99,0,0,0,
2005-04-01_13:30,6028.75,6028.75,6028.75,6028.75,176014,4653,27698,
2005-04-04_09:01,6013.70,6013.70,6013.70,6013.70,64322,1493,12609,
2005-04-04_09:02,6014.48,6014.48,6014.48,6014.48,21477,486,3693,
2005-04-04_09:03,6016.62,6016.62,6016.62,6016.62,22194,477,3791,
2005-04-04_09:04,6022.29,6022.29,6022.29,6022.29,23800,583,4359,
2005-04-04_09:05,6024.21,6024.21,6024.21,6024.21,25392,697,4614,
2005-04-04_09:06,6024.39,6024.39,6024.39,6024.39,22133,658,4134,
2005-04-04_09:07,6026.79,6026.79,6026.79,6026.79,23303,703,4359,
2005-04-04_09:08,6027.82,6027.82,6027.82,6027.82,18829,482,3346,
2005-04-04_09:09,6028.15,6028.15,6028.15,6028.15,20151,497,3448,
2005-04-04_09:10,6026.34,6026.34,6026.34,6026.34,18952,507,3410,
2005-04-04_09:11,6023.99,6023.99,6023.99,6023.99,18449,460,3165,
2005-04-04_09:12,6022.13,6022.13,6022.13,6022.13,16942,446,3429,
2005-04-04_09:13,6019.61,6019.61,6019.61,6019.61,16954,475,3352,
2005-04-04_09:14,6015.66,6015.66,6015.66,6015.66,18527,406,3137,
2005-04-04_09:15,6013.73,6013.73,6013.73,6013.73,16815,429,3266,
2005-04-04_09:16,6012.00,6012.00,6012.00,6012.00,17676,424,3033,
2005-04-04_09:17,6010.22,6010.22,6010.22,6010.22,16070,385,2990,
2005-04-04_09:18,6010.46,6010.46,6010.46,6010.46,16017,379,3175,
2005-04-04_09:19,6007.95,6007.95,6007.95,6007.95,17862,449,3216,
2005-04-04_09:20,6009.17,6009.17,6009.17,6009.17,16772,407,3338,
2005-04-04_09:21,6009.45,6009.45,6009.45,6009.45,15920,418,3023,
2005-04-04_09:22,6009.72,6009.72,6009.72,6009.72,16962,483,2987,
2005-04-04_09:23,6013.36,6013.36,6013.36,6013.36,15162,357,2754,
2005-04-04_09:24,6014.51,6014.51,6014.51,6014.51,16000,414,2864,
2005-04-04_09:25,6016.30,6016.30,6016.30,6016.30,16877,414,3054,
2005-04-04_09:26,6018.27,6018.27,6018.27,6018.27,15054,409,2897,
2005-04-04_09:27,6019.72,6019.72,6019.72,6019.72,16010,405,2994,
2005-04-04_09:28,6018.76,6018.76,6018.76,6018.76,16414,440,2709,
2005-04-04_09:29,6019.69,6019.69,6019.69,6019.69,12554,338,2537,
2005-04-04_09:30,6020.37,6020.37,6020.37,6020.37,13058,312,2490,
2005-04-04_09:31,6018.44,6018.44,6018.44,6018.44,13149,362,2345,
2005-04-04_09:32,6019.94,6019.94,6019.94,6019.94,12299,288,2302,
2005-04-04_09:33,6019.66,6019.66,6019.66,6019.66,10198,257,2236,
2005-04-04_09:34,6019.00,6019.00,6019.00,6019.00,12441,284,2147,
2005-04-04_09:35,6018.81,6018.81,6018.81,6018.81,12056,273,2274,
2005-04-04_09:36,6017.34,6017.34,6017.34,6017.34,13056,329,2330,
2005-04-04_09:37,6017.09,6017.09,6017.09,6017.09,14306,286,2224,
2005-04-04_09:38,6015.89,6015.89,6015.89,6015.89,13640,309,2205,
2005-04-04_09:39,6015.84,6015.84,6015.84,6015.84,13293,295,2199,
2005-04-04_09:40,6014.02,6014.02,6014.02,6014.02,13991,279,2203,
2005-04-04_09:41,6013.19,6013.19,6013.19,6013.19,11434,285,2092,
2005-04-04_09:42,6011.47,6011.47,6011.47,6011.47,11565,278,1926,
2005-04-04_09:43,6010.17,6010.17,6010.17,6010.17,11989,287,2127,
2005-04-04_09:44,6010.20,6010.20,6010.20,6010.20,10513,269,1916,
2005-04-04_09:45,6009.19,6009.19,6009.19,6009.19,11142,290,2098,
2005-04-04_09:46,6008.63,6008.63,6008.63,6008.63,10514,277,2115,
2005-04-04_09:47,6006.55,6006.55,6006.55,6006.55,11173,292,2002,
2005-04-04_09:48,6006.30,6006.30,6006.30,6006.30,9775,243,1882,
2005-04-04_09:49,6009.07,6009.07,6009.07,6009.07,10328,263,2005,
2005-04-04_09:50,6008.33,6008.33,6008.33,6008.33,11127,325,1833,
2005-04-04_09:51,6009.54,6009.54,6009.54,6009.54,8742,240,1698,
2005-04-04_09:52,6009.04,6009.04,6009.04,6009.04,7814,256,1724,
2005-04-04_09:53,6009.19,6009.19,6009.19,6009.19,9480,294,1842,
2005-04-04_09:54,6010.68,6010.68,6010.68,6010.68,8757,258,1778,
2005-04-04_09:55,6012.64,6012.64,6012.64,6012.64,9116,273,1922,
2005-04-04_09:56,6013.14,6013.14,6013.14,6013.14,12295,401,1975,
2005-04-04_09:57,6014.35,6014.35,6014.35,6014.35,9682,256,1833,
2005-04-04_09:58,6017.06,6017.06,6017.06,6017.06,12051,327,2191,
2005-04-04_09:59,6018.69,6018.69,6018.69,6018.69,13083,273,2080,
2005-04-04_10:00,6020.74,6020.74,6020.74,6020.74,15479,396,2582,
2005-04-04_10:01,6022.22,6022.22,6022.22,6022.22,14680,401,2784,
2005-04-04_10:02,6024.48,6024.48,6024.48,6024.48,14136,350,2554,
2005-04-04_10:03,6027.22,6027.22,6027.22,6027.22,13750,362,2727,
2005-04-04_10:04,6026.82,6026.82,6026.82,6026.82,16493,382,2603,
2005-04-04_10:05,6028.41,6028.41,6028.41,6028.41,12753,320,2446,
2005-04-04_10:06,6028.85,6028.85,6028.85,6028.85,12448,314,2341,
2005-04-04_10:07,6028.69,6028.69,6028.69,6028.69,11090,219,2186,
2005-04-04_10:08,6029.33,6029.33,6029.33,6029.33,10324,239,1947,
2005-04-04_10:09,6028.85,6028.85,6028.85,6028.85,8580,196,1745,
2005-04-04_10:10,6028.12,6028.12,6028.12,6028.12,8150,185,1730,
2005-04-04_10:11,6026.58,6026.58,6026.58,6026.58,10248,267,1726,
2005-04-04_10:12,6027.64,6027.64,6027.64,6027.64,9261,234,1657,
2005-04-04_10:13,6027.85,6027.85,6027.85,6027.85,8278,201,1514,
2005-04-04_10:14,6026.08,6026.08,6026.08,6026.08,8255,189,1510,
2005-04-04_10:15,6025.78,6025.78,6025.78,6025.78,8067,199,1540,
2005-04-04_10:16,6026.02,6026.02,6026.02,6026.02,8535,178,1366,
2005-04-04_10:17,6024.95,6024.95,6024.95,6024.95,9360,217,1441,
2005-04-04_10:18,6026.12,6026.12,6026.12,6026.12,8117,208,1432,
2005-04-04_10:19,6026.10,6026.10,6026.10,6026.10,6755,186,1363,
2005-04-04_10:20,6026.00,6026.00,6026.00,6026.00,7768,221,1414,
2005-04-04_10:21,6026.10,6026.10,6026.10,6026.10,6867,214,1482,
2005-04-04_10:22,6025.20,6025.20,6025.20,6025.20,7959,199,1458,
2005-04-04_10:23,6025.60,6025.60,6025.60,6025.60,7420,180,1372,
2005-04-04_10:24,6025.52,6025.52,6025.52,6025.52,7295,204,1520,
2005-04-04_10:25,6025.31,6025.31,6025.31,6025.31,6507,195,1347,
2005-04-04_10:26,6024.84,6024.84,6024.84,6024.84,6930,159,1363,
2005-04-04_10:27,6025.87,6025.87,6025.87,6025.87,7506,189,1345,
2005-04-04_10:28,6026.85,6026.85,6026.85,6026.85,7129,202,1409,
2005-04-04_10:29,6026.29,6026.29,6026.29,6026.29,7713,192,1551,
2005-04-04_10:30,6028.59,6028.59,6028.59,6028.59,9024,213,1681,
2005-04-04_10:31,6026.97,6026.97,6026.97,6026.97,8814,208,1702,
2005-04-04_10:32,6029.82,6029.82,6029.82,6029.82,8768,216,1747,
2005-04-04_10:33,6032.13,6032.13,6032.13,6032.13,10925,252,1877,
2005-04-04_10:34,6033.30,6033.30,6033.30,6033.30,11159,298,2048,
2005-04-04_10:35,6035.30,6035.30,6035.30,6035.30,10384,297,2075,
2005-04-04_10:36,6036.49,6036.49,6036.49,6036.49,14092,393,2686,
2005-04-04_10:37,6039.86,6039.86,6039.86,6039.86,20480,492,3412,
2005-04-04_10:38,6041.34,6041.34,6041.34,6041.34,17005,401,2997,
2005-04-04_10:39,6043.67,6043.67,6043.67,6043.67,18109,474,3207,
2005-04-04_10:40,6046.09,6046.09,6046.09,6046.09,20350,550,3577,
2005-04-04_10:41,6045.97,6045.97,6045.97,6045.97,17203,426,3035,
2005-04-04_10:42,6046.97,6046.97,6046.97,6046.97,17366,475,3031,
2005-04-04_10:43,6045.37,6045.37,6045.37,6045.37,15062,418,2691,
2005-04-04_10:44,6043.18,6043.18,6043.18,6043.18,14678,400,2501,
2005-04-04_10:45,6043.41,6043.41,6043.41,6043.41,12985,304,2341,
2005-04-04_10:46,6042.21,6042.21,6042.21,6042.21,9701,234,1840,
2005-04-04_10:47,6041.07,6041.07,6041.07,6041.07,10970,241,1992,
2005-04-04_10:48,6040.09,6040.09,6040.09,6040.09,8817,200,1696,
2005-04-04_10:49,6039.34,6039.34,6039.34,6039.34,7494,166,1557,
2005-04-04_10:50,6038.99,6038.99,6038.99,6038.99,8847,248,1594,
2005-04-04_10:51,6040.04,6040.04,6040.04,6040.04,7642,197,1523,
2005-04-04_10:52,6037.02,6037.02,6037.02,6037.02,8329,194,1348,
2005-04-04_10:53,6037.48,6037.48,6037.48,6037.48,7278,187,1401,
2005-04-04_10:54,6038.81,6038.81,6038.81,6038.81,8396,209,1533,
2005-04-04_10:55,6038.16,6038.16,6038.16,6038.16,7857,181,1333,
2005-04-04_10:56,6037.54,6037.54,6037.54,6037.54,8152,198,1503,
2005-04-04_10:57,6038.54,6038.54,6038.54,6038.54,7403,160,1428,
2005-04-04_10:58,6038.53,6038.53,6038.53,6038.53,8058,195,1481,
2005-04-04_10:59,6039.63,6039.63,6039.63,6039.63,5948,130,1235,
2005-04-04_11:00,6039.82,6039.82,6039.82,6039.82,7890,205,1382,
2005-04-04_11:01,6038.51,6038.51,6038.51,6038.51,7762,192,1548,
2005-04-04_11:02,6038.86,6038.86,6038.86,6038.86,7183,179,1356,
2005-04-04_11:03,6038.22,6038.22,6038.22,6038.22,7862,183,1295,
2005-04-04_11:04,6038.18,6038.18,6038.18,6038.18,6950,177,1333,
2005-04-04_11:05,6038.06,6038.06,6038.06,6038.06,6689,157,1281,
2005-04-04_11:06,6037.87,6037.87,6037.87,6037.87,7022,160,1365,
2005-04-04_11:07,6038.02,6038.02,6038.02,6038.02,7538,189,1381,
2005-04-04_11:08,6036.85,6036.85,6036.85,6036.85,6231,153,1265,
2005-04-04_11:09,6035.88,6035.88,6035.88,6035.88,6759,164,1304,
2005-04-04_11:10,6036.40,6036.40,6036.40,6036.40,5939,135,1174,
2005-04-04_11:11,6035.12,6035.12,6035.12,6035.12,7190,141,1273,
2005-04-04_11:12,6034.60,6034.60,6034.60,6034.60,5538,127,1147,
2005-04-04_11:13,6034.46,6034.46,6034.46,6034.46,5713,119,1069,
2005-04-04_11:14,6034.78,6034.78,6034.78,6034.78,6523,159,1175,
2005-04-04_11:15,6034.47,6034.47,6034.47,6034.47,6067,121,1129,
2005-04-04_11:16,6033.56,6033.56,6033.56,6033.56,6117,158,1129,
2005-04-04_11:17,6035.51,6035.51,6035.51,6035.51,6987,171,1336,
2005-04-04_11:18,6035.23,6035.23,6035.23,6035.23,5752,136,1146,
2005-04-04_11:19,6036.24,6036.24,6036.24,6036.24,5567,125,1088,
2005-04-04_11:20,6038.29,6038.29,6038.29,6038.29,9257,304,1822,
2005-04-04_11:21,6038.51,6038.51,6038.51,6038.51,7642,195,1438,
2005-04-04_11:22,6039.78,6039.78,6039.78,6039.78,7904,243,1470,
2005-04-04_11:23,6039.45,6039.45,6039.45,6039.45,7538,256,1467,
2005-04-04_11:24,6038.68,6038.68,6038.68,6038.68,6327,233,1430,
2005-04-04_11:25,6039.12,6039.12,6039.12,6039.12,7246,202,1318,
2005-04-04_11:26,6038.16,6038.16,6038.16,6038.16,8675,209,1409,
2005-04-04_11:27,6038.35,6038.35,6038.35,6038.35,5567,147,1091,
2005-04-04_11:28,6037.86,6037.86,6037.86,6037.86,6229,168,1180,
2005-04-04_11:29,6039.64,6039.64,6039.64,6039.64,6102,153,1145,
2005-04-04_11:30,6038.74,6038.74,6038.74,6038.74,5559,163,1123,
2005-04-04_11:31,6038.06,6038.06,6038.06,6038.06,6869,158,1126,
2005-04-04_11:32,6038.38,6038.38,6038.38,6038.38,6320,181,1182,
2005-04-04_11:33,6038.29,6038.29,6038.29,6038.29,6377,197,1212,
2005-04-04_11:34,6040.09,6040.09,6040.09,6040.09,6161,183,1166,
2005-04-04_11:35,6041.17,6041.17,6041.17,6041.17,6211,165,1288,
2005-04-04_11:36,6040.64,6040.64,6040.64,6040.64,7872,199,1289,
2005-04-04_11:37,6042.50,6042.50,6042.50,6042.50,5918,171,1110,
2005-04-04_11:38,6042.12,6042.12,6042.12,6042.12,8436,246,1489,
2005-04-04_11:39,6043.72,6043.72,6043.72,6043.72,7997,228,1458,
2005-04-04_11:40,6044.36,6044.36,6044.36,6044.36,10384,346,1959,
2005-04-04_11:41,6045.16,6045.16,6045.16,6045.16,14570,548,2696,
2005-04-04_11:42,6046.37,6046.37,6046.37,6046.37,14542,463,2658,
2005-04-04_11:43,6046.73,6046.73,6046.73,6046.73,14643,403,2225,
2005-04-04_11:44,6046.77,6046.77,6046.77,6046.77,15584,409,2606,
2005-04-04_11:45,6048.37,6048.37,6048.37,6048.37,13489,399,2331,
2005-04-04_11:46,6045.98,6045.98,6045.98,6045.98,11023,341,2011,
2005-04-04_11:47,6046.64,6046.64,6046.64,6046.64,10793,282,2005,
2005-04-04_11:48,6044.91,6044.91,6044.91,6044.91,9089,218,1702,
2005-04-04_11:49,6044.42,6044.42,6044.42,6044.42,8707,241,1679,
2005-04-04_11:50,6044.43,6044.43,6044.43,6044.43,9466,240,1623,
2005-04-04_11:51,6044.60,6044.60,6044.60,6044.60,8657,216,1615,
2005-04-04_11:52,6043.31,6043.31,6043.31,6043.31,7748,182,1499,
2005-04-04_11:53,6043.09,6043.09,6043.09,6043.09,9708,265,1766,
2005-04-04_11:54,6043.44,6043.44,6043.44,6043.44,8997,252,1848,
2005-04-04_11:55,6044.19,6044.19,6044.19,6044.19,11916,373,2164,
2005-04-04_11:56,6045.33,6045.33,6045.33,6045.33,14944,429,2752,
2005-04-04_11:57,6046.57,6046.57,6046.57,6046.57,17980,487,2709,
2005-04-04_11:58,6048.36,6048.36,6048.36,6048.36,17766,519,2918,
2005-04-04_11:59,6047.73,6047.73,6047.73,6047.73,18456,523,2933,
2005-04-04_12:00,6048.33,6048.33,6048.33,6048.33,11885,296,1924,
2005-04-04_12:01,6047.77,6047.77,6047.77,6047.77,10554,273,1954,
2005-04-04_12:02,6046.59,6046.59,6046.59,6046.59,8481,191,1544,
2005-04-04_12:03,6047.32,6047.32,6047.32,6047.32,10465,293,1717,
2005-04-04_12:04,6045.78,6045.78,6045.78,6045.78,9545,271,1744,
2005-04-04_12:05,6045.67,6045.67,6045.67,6045.67,7955,257,1605,
2005-04-04_12:06,6043.96,6043.96,6043.96,6043.96,6917,195,1382,
2005-04-04_12:07,6044.95,6044.95,6044.95,6044.95,6918,208,1346,
2005-04-04_12:08,6044.87,6044.87,6044.87,6044.87,6830,170,1254,
2005-04-04_12:09,6043.53,6043.53,6043.53,6043.53,6504,191,1202,
2005-04-04_12:10,6043.25,6043.25,6043.25,6043.25,6323,153,1183,
2005-04-04_12:11,6043.36,6043.36,6043.36,6043.36,5697,163,1077,
2005-04-04_12:12,6042.46,6042.46,6042.46,6042.46,6414,190,1202,
2005-04-04_12:13,6042.04,6042.04,6042.04,6042.04,5953,186,1190,
2005-04-04_12:14,6041.96,6041.96,6041.96,6041.96,7065,184,1235,
2005-04-04_12:15,6039.99,6039.99,6039.99,6039.99,8294,258,1632,
2005-04-04_12:16,6037.85,6037.85,6037.85,6037.85,8733,265,1598,
2005-04-04_12:17,6037.54,6037.54,6037.54,6037.54,7335,226,1480,
2005-04-04_12:18,6036.21,6036.21,6036.21,6036.21,6816,199,1519,
2005-04-04_12:19,6034.96,6034.96,6034.96,6034.96,7649,249,1539,
2005-04-04_12:20,6032.93,6032.93,6032.93,6032.93,5737,156,1224,
2005-04-04_12:21,6033.21,6033.21,6033.21,6033.21,10721,293,1945,
2005-04-04_12:22,6031.09,6031.09,6031.09,6031.09,8087,210,1587,
2005-04-04_12:23,6030.99,6030.99,6030.99,6030.99,9303,296,1783,
2005-04-04_12:24,6030.07,6030.07,6030.07,6030.07,11827,356,2379,
2005-04-04_12:25,6028.24,6028.24,6028.24,6028.24,10375,326,2161,
2005-04-04_12:26,6026.92,6026.92,6026.92,6026.92,12294,308,2184,
2005-04-04_12:27,6028.20,6028.20,6028.20,6028.20,9721,276,1906,
2005-04-04_12:28,6027.32,6027.32,6027.32,6027.32,9210,214,1794,
2005-04-04_12:29,6028.14,6028.14,6028.14,6028.14,7247,193,1561,
2005-04-04_12:30,6029.22,6029.22,6029.22,6029.22,6017,145,1393,
2005-04-04_12:31,6027.50,6027.50,6027.50,6027.50,7033,205,1432,
2005-04-04_12:32,6029.28,6029.28,6029.28,6029.28,5774,163,1345,
2005-04-04_12:33,6027.29,6027.29,6027.29,6027.29,7261,206,1445,
2005-04-04_12:34,6027.26,6027.26,6027.26,6027.26,7028,187,1421,
2005-04-04_12:35,6027.71,6027.71,6027.71,6027.71,9641,253,1626,
2005-04-04_12:36,6026.31,6026.31,6026.31,6026.31,6801,152,1258,
2005-04-04_12:37,6028.54,6028.54,6028.54,6028.54,6893,177,1464,
2005-04-04_12:38,6027.13,6027.13,6027.13,6027.13,6558,152,1398,
2005-04-04_12:39,6027.54,6027.54,6027.54,6027.54,5528,126,1153,
2005-04-04_12:40,6027.50,6027.50,6027.50,6027.50,6668,163,1276,
2005-04-04_12:41,6027.55,6027.55,6027.55,6027.55,6327,164,1218,
2005-04-04_12:42,6027.60,6027.60,6027.60,6027.60,5781,153,1228,
2005-04-04_12:43,6026.11,6026.11,6026.11,6026.11,6365,170,1327,
2005-04-04_12:44,6027.96,6027.96,6027.96,6027.96,5525,158,1186,
2005-04-04_12:45,6027.93,6027.93,6027.93,6027.93,7442,176,1365,
2005-04-04_12:46,6027.74,6027.74,6027.74,6027.74,7052,186,1403,
2005-04-04_12:47,6029.12,6029.12,6029.12,6029.12,7315,183,1260,
2005-04-04_12:48,6028.23,6028.23,6028.23,6028.23,6546,165,1252,
2005-04-04_12:49,6029.53,6029.53,6029.53,6029.53,5708,149,1212,
2005-04-04_12:50,6029.52,6029.52,6029.52,6029.52,5653,140,1231,
2005-04-04_12:51,6030.09,6030.09,6030.09,6030.09,6334,173,1162,
2005-04-04_12:52,6029.02,6029.02,6029.02,6029.02,5545,154,1185,
2005-04-04_12:53,6029.97,6029.97,6029.97,6029.97,6058,152,1201,
2005-04-04_12:54,6029.42,6029.42,6029.42,6029.42,5898,151,1238,
2005-04-04_12:55,6031.83,6031.83,6031.83,6031.83,7944,191,1494,
2005-04-04_12:56,6031.95,6031.95,6031.95,6031.95,6453,166,1486,
2005-04-04_12:57,6033.70,6033.70,6033.70,6033.70,7325,169,1508,
2005-04-04_12:58,6032.17,6032.17,6032.17,6032.17,7071,175,1432,
2005-04-04_12:59,6033.99,6033.99,6033.99,6033.99,7158,161,1604,
2005-04-04_13:00,6034.36,6034.36,6034.36,6034.36,9329,198,1668,
2005-04-04_13:01,6033.09,6033.09,6033.09,6033.09,7831,205,1587,
2005-04-04_13:02,6035.28,6035.28,6035.28,6035.28,7157,184,1386,
2005-04-04_13:03,6034.93,6034.93,6034.93,6034.93,7511,189,1478,
2005-04-04_13:04,6032.78,6032.78,6032.78,6032.78,7575,194,1458,
2005-04-04_13:05,6032.05,6032.05,6032.05,6032.05,9662,227,1836,
2005-04-04_13:06,6031.84,6031.84,6031.84,6031.84,8185,224,1595,
2005-04-04_13:07,6032.31,6032.31,6032.31,6032.31,6910,172,1576,
2005-04-04_13:08,6029.35,6029.35,6029.35,6029.35,7736,182,1635,
2005-04-04_13:09,6026.83,6026.83,6026.83,6026.83,10367,237,1891,
2005-04-04_13:10,6026.77,6026.77,6026.77,6026.77,12005,326,2356,
2005-04-04_13:11,6023.72,6023.72,6023.72,6023.72,15865,400,2514,
2005-04-04_13:12,6024.38,6024.38,6024.38,6024.38,15802,495,2911,
2005-04-04_13:13,6023.42,6023.42,6023.42,6023.42,15489,412,3086,
2005-04-04_13:14,6022.44,6022.44,6022.44,6022.44,11072,343,2625,
2005-04-04_13:15,6021.25,6021.25,6021.25,6021.25,14467,401,3002,
2005-04-04_13:16,6022.00,6022.00,6022.00,6022.00,13545,365,2610,
2005-04-04_13:17,6022.98,6022.98,6022.98,6022.98,10289,303,2251,
2005-04-04_13:18,6024.12,6024.12,6024.12,6024.12,10315,307,2283,
2005-04-04_13:19,6021.42,6021.42,6021.42,6021.42,9867,242,2026,
2005-04-04_13:20,6023.16,6023.16,6023.16,6023.16,10846,247,1966,
2005-04-04_13:21,6020.64,6020.64,6020.64,6020.64,12633,344,2420,
2005-04-04_13:22,6022.05,6022.05,6022.05,6022.05,13036,324,2494,
2005-04-04_13:23,6022.98,6022.98,6022.98,6022.98,14824,405,2711,
2005-04-04_13:24,6021.46,6021.46,6021.46,6021.46,16007,368,2892,
2005-04-04_13:25,6023.24,6023.24,6023.24,6023.24,16830,419,3294,
2005-04-04_13:26,6023.24,6023.24,6023.24,6023.24,0,0,0,
2005-04-04_13:27,6023.24,6023.24,6023.24,6023.24,0,0,0,
2005-04-04_13:28,6023.24,6023.24,6023.24,6023.24,0,0,0,
2005-04-04_13:29,6023.24,6023.24,6023.24,6023.24,0,0,0,
2005-04-04_13:30,6019.93,6019.93,6019.93,6019.93,123434,3095,22028,
2005-04-06_09:01,6025.29,6025.29,6025.29,6025.29,78133,1395,12219,
2005-04-06_09:02,6026.95,6026.95,6026.95,6026.95,19505,462,3780,
2005-04-06_09:03,6030.66,6030.66,6030.66,6030.66,20162,475,3859,
2005-04-06_09:04,6032.50,6032.50,6032.50,6032.50,22118,605,4025,
2005-04-06_09:05,6032.95,6032.95,6032.95,6032.95,19399,476,3730,
2005-04-06_09:06,6033.96,6033.96,6033.96,6033.96,20365,524,3918,
2005-04-06_09:07,6033.72,6033.72,6033.72,6033.72,22427,584,3858,
2005-04-06_09:08,6032.25,6032.25,6032.25,6032.25,17987,440,3522,
2005-04-06_09:09,6031.19,6031.19,6031.19,6031.19,17278,386,3092,
2005-04-06_09:10,6029.31,6029.31,6029.31,6029.31,15153,363,3197,
2005-04-06_09:11,6026.23,6026.23,6026.23,6026.23,14995,406,3099,
2005-04-06_09:12,6024.63,6024.63,6024.63,6024.63,15944,425,3143,
2005-04-06_09:13,6021.38,6021.38,6021.38,6021.38,15953,424,3039,
2005-04-06_09:14,6020.86,6020.86,6020.86,6020.86,13421,317,2643,
2005-04-06_09:15,6020.67,6020.67,6020.67,6020.67,17092,394,3022,
2005-04-06_09:16,6020.74,6020.74,6020.74,6020.74,16256,373,3132,
2005-04-06_09:17,6020.02,6020.02,6020.02,6020.02,15093,371,2693,
2005-04-06_09:18,6018.32,6018.32,6018.32,6018.32,14180,339,2589,
2005-04-06_09:19,6016.41,6016.41,6016.41,6016.41,14359,341,2634,
2005-04-06_09:20,6016.41,6016.41,6016.41,6016.41,14540,379,2720,
2005-04-06_09:21,6012.39,6012.39,6012.39,6012.39,15774,318,2558,
2005-04-06_09:22,6010.28,6010.28,6010.28,6010.28,14754,339,2790,
2005-04-06_09:23,6008.41,6008.41,6008.41,6008.41,15722,371,2622,
2005-04-06_09:24,6007.11,6007.11,6007.11,6007.11,14201,328,2492,
2005-04-06_09:25,6006.81,6006.81,6006.81,6006.81,13141,270,2285,
2005-04-06_09:26,6008.10,6008.10,6008.10,6008.10,12799,301,2328,
2005-04-06_09:27,6008.82,6008.82,6008.82,6008.82,12018,285,2236,
2005-04-06_09:28,6010.32,6010.32,6010.32,6010.32,14658,325,2548,
2005-04-06_09:29,6012.03,6012.03,6012.03,6012.03,11685,266,2155,
2005-04-06_09:30,6013.65,6013.65,6013.65,6013.65,12070,266,2246,
2005-04-06_09:31,6014.39,6014.39,6014.39,6014.39,14438,346,2461,
2005-04-06_09:32,6017.55,6017.55,6017.55,6017.55,11425,303,2305,
2005-04-06_09:33,6019.25,6019.25,6019.25,6019.25,13314,357,2552,
2005-04-06_09:34,6023.60,6023.60,6023.60,6023.60,15817,401,2836,
2005-04-06_09:35,6026.91,6026.91,6026.91,6026.91,16848,383,2830,
2005-04-06_09:36,6029.15,6029.15,6029.15,6029.15,20537,408,3292,
2005-04-06_09:37,6031.10,6031.10,6031.10,6031.10,19444,432,3090,
2005-04-06_09:38,6031.75,6031.75,6031.75,6031.75,20446,459,3454,
2005-04-06_09:39,6033.24,6033.24,6033.24,6033.24,17972,411,3158,
2005-04-06_09:40,6034.33,6034.33,6034.33,6034.33,16472,360,2887,
2005-04-06_09:41,6032.73,6032.73,6032.73,6032.73,13429,337,2595,
2005-04-06_09:42,6033.30,6033.30,6033.30,6033.30,12208,290,2337,
2005-04-06_09:43,6032.79,6032.79,6032.79,6032.79,9913,210,1962,
2005-04-06_09:44,6030.75,6030.75,6030.75,6030.75,11292,247,2081,
2005-04-06_09:45,6030.76,6030.76,6030.76,6030.76,9257,176,1717,
2005-04-06_09:46,6028.97,6028.97,6028.97,6028.97,10360,224,1838,
2005-04-06_09:47,6028.34,6028.34,6028.34,6028.34,9131,215,1844,
2005-04-06_09:48,6029.73,6029.73,6029.73,6029.73,9561,207,1953,
2005-04-06_09:49,6029.07,6029.07,6029.07,6029.07,9217,214,1650,
2005-04-06_09:50,6029.46,6029.46,6029.46,6029.46,9433,213,1840,
2005-04-06_09:51,6027.71,6027.71,6027.71,6027.71,9148,199,1707,
2005-04-06_09:52,6030.50,6030.50,6030.50,6030.50,9320,221,1904,
2005-04-06_09:53,6028.33,6028.33,6028.33,6028.33,9370,217,1896,
2005-04-06_09:54,6028.90,6028.90,6028.90,6028.90,10941,248,1842,
2005-04-06_09:55,6030.95,6030.95,6030.95,6030.95,11414,247,1903,
2005-04-06_09:56,6033.12,6033.12,6033.12,6033.12,12363,283,2212,
2005-04-06_09:57,6033.76,6033.76,6033.76,6033.76,12500,284,2274,
2005-04-06_09:58,6036.76,6036.76,6036.76,6036.76,14104,299,2441,
2005-04-06_09:59,6038.10,6038.10,6038.10,6038.10,18055,447,2901,
2005-04-06_10:00,6039.59,6039.59,6039.59,6039.59,17915,409,3115,
2005-04-06_10:01,6041.03,6041.03,6041.03,6041.03,19004,454,3269,
2005-04-06_10:02,6043.22,6043.22,6043.22,6043.22,17854,421,2923,
2005-04-06_10:03,6046.16,6046.16,6046.16,6046.16,16366,369,2819,
2005-04-06_10:04,6044.51,6044.51,6044.51,6044.51,12112,297,2340,
2005-04-06_10:05,6044.72,6044.72,6044.72,6044.72,11647,272,2302,
2005-04-06_10:06,6042.38,6042.38,6042.38,6042.38,13269,305,2434,
2005-04-06_10:07,6043.08,6043.08,6043.08,6043.08,10012,266,2025,
2005-04-06_10:08,6042.05,6042.05,6042.05,6042.05,8727,186,1762,
2005-04-06_10:09,6041.99,6041.99,6041.99,6041.99,9122,221,1792,
2005-04-06_10:10,6040.95,6040.95,6040.95,6040.95,9637,230,1852,
2005-04-06_10:11,6038.15,6038.15,6038.15,6038.15,11119,237,1990,
2005-04-06_10:12,6037.65,6037.65,6037.65,6037.65,8919,197,1557,
2005-04-06_10:13,6038.84,6038.84,6038.84,6038.84,9413,254,1691,
2005-04-06_10:14,6038.78,6038.78,6038.78,6038.78,9303,219,1606,
2005-04-06_10:15,6037.60,6037.60,6037.60,6037.60,8269,181,1513,
2005-04-06_10:16,6036.43,6036.43,6036.43,6036.43,8134,176,1511,
2005-04-06_10:17,6035.13,6035.13,6035.13,6035.13,8478,176,1510,
2005-04-06_10:18,6034.94,6034.94,6034.94,6034.94,8072,186,1586,
2005-04-06_10:19,6036.27,6036.27,6036.27,6036.27,7924,161,1515,
2005-04-06_10:20,6036.25,6036.25,6036.25,6036.25,7073,173,1377,
2005-04-06_10:21,6037.60,6037.60,6037.60,6037.60,7080,146,1294,
2005-04-06_10:22,6036.17,6036.17,6036.17,6036.17,6650,155,1345,
2005-04-06_10:23,6037.40,6037.40,6037.40,6037.40,8167,201,1529,
2005-04-06_10:24,6037.00,6037.00,6037.00,6037.00,6379,131,1265,
2005-04-06_10:25,6037.07,6037.07,6037.07,6037.07,6866,139,1257,
2005-04-06_10:26,6037.91,6037.91,6037.91,6037.91,7747,162,1191,
2005-04-06_10:27,6037.24,6037.24,6037.24,6037.24,7389,160,1208,
2005-04-06_10:28,6036.00,6036.00,6036.00,6036.00,6371,125,1101,
2005-04-06_10:29,6034.57,6034.57,6034.57,6034.57,6280,135,1068,
2005-04-06_10:30,6035.29,6035.29,6035.29,6035.29,6992,158,1167,
2005-04-06_10:31,6034.72,6034.72,6034.72,6034.72,8279,210,1416,
2005-04-06_10:32,6034.51,6034.51,6034.51,6034.51,8615,197,1449,
2005-04-06_10:33,6034.53,6034.53,6034.53,6034.53,7891,166,1544,
2005-04-06_10:34,6034.50,6034.50,6034.50,6034.50,5973,131,1190,
2005-04-06_10:35,6032.73,6032.73,6032.73,6032.73,8167,174,1318,
2005-04-06_10:36,6033.39,6033.39,6033.39,6033.39,7049,186,1373,
2005-04-06_10:37,6033.87,6033.87,6033.87,6033.87,6815,172,1278,
2005-04-06_10:38,6034.43,6034.43,6034.43,6034.43,6399,149,1190,
2005-04-06_10:39,6034.34,6034.34,6034.34,6034.34,6222,149,1203,
2005-04-06_10:40,6034.03,6034.03,6034.03,6034.03,6469,142,1297,
2005-04-06_10:41,6034.11,6034.11,6034.11,6034.11,6726,172,1176,
2005-04-06_10:42,6034.45,6034.45,6034.45,6034.45,7712,202,1357,
2005-04-06_10:43,6033.59,6033.59,6033.59,6033.59,7169,180,1242,
2005-04-06_10:44,6034.32,6034.32,6034.32,6034.32,8308,173,1481,
2005-04-06_10:45,6036.05,6036.05,6036.05,6036.05,8126,200,1385,
2005-04-06_10:46,6035.42,6035.42,6035.42,6035.42,5435,145,1216,
2005-04-06_10:47,6037.39,6037.39,6037.39,6037.39,7355,190,1470,
2005-04-06_10:48,6036.62,6036.62,6036.62,6036.62,8223,164,1365,
2005-04-06_10:49,6038.16,6038.16,6038.16,6038.16,8359,190,1510,
2005-04-06_10:50,6037.73,6037.73,6037.73,6037.73,8015,201,1545,
2005-04-06_10:51,6038.03,6038.03,6038.03,6038.03,7672,193,1419,
2005-04-06_10:52,6038.66,6038.66,6038.66,6038.66,9476,230,1597,
2005-04-06_10:53,6038.89,6038.89,6038.89,6038.89,7165,174,1539,
2005-04-06_10:54,6039.01,6039.01,6039.01,6039.01,6836,181,1322,
2005-04-06_10:55,6039.22,6039.22,6039.22,6039.22,8038,187,1473,
2005-04-06_10:56,6039.27,6039.27,6039.27,6039.27,7819,197,1451,
2005-04-06_10:57,6037.90,6037.90,6037.90,6037.90,6275,174,1366,
2005-04-06_10:58,6040.57,6040.57,6040.57,6040.57,6856,146,1226,
2005-04-06_10:59,6039.16,6039.16,6039.16,6039.16,7720,200,1474,
2005-04-06_11:00,6041.17,6041.17,6041.17,6041.17,7165,168,1227,
2005-04-06_11:01,6040.00,6040.00,6040.00,6040.00,6913,189,1377,
2005-04-06_11:02,6039.43,6039.43,6039.43,6039.43,5461,135,1128,
2005-04-06_11:03,6040.87,6040.87,6040.87,6040.87,5378,123,1072,
2005-04-06_11:04,6040.97,6040.97,6040.97,6040.97,6272,176,1117,
2005-04-06_11:05,6039.91,6039.91,6039.91,6039.91,6557,158,1266,
2005-04-06_11:06,6040.28,6040.28,6040.28,6040.28,5662,158,1165,
2005-04-06_11:07,6040.12,6040.12,6040.12,6040.12,5970,169,1194,
2005-04-06_11:08,6041.71,6041.71,6041.71,6041.71,6436,178,1243,
2005-04-06_11:09,6041.22,6041.22,6041.22,6041.22,5678,128,1140,
2005-04-06_11:10,6041.28,6041.28,6041.28,6041.28,6473,168,1158,
2005-04-06_11:11,6041.18,6041.18,6041.18,6041.18,6914,165,1248,
2005-04-06_11:12,6040.84,6040.84,6040.84,6040.84,6414,180,1301,
2005-04-06_11:13,6040.17,6040.17,6040.17,6040.17,5221,123,1068,
2005-04-06_11:14,6041.30,6041.30,6041.30,6041.30,7503,185,1176,
2005-04-06_11:15,6041.03,6041.03,6041.03,6041.03,5578,127,1026,
2005-04-06_11:16,6039.99,6039.99,6039.99,6039.99,6820,199,1233,
2005-04-06_11:17,6039.97,6039.97,6039.97,6039.97,7030,185,1271,
2005-04-06_11:18,6040.04,6040.04,6040.04,6040.04,9803,310,1700,
2005-04-06_11:19,6040.77,6040.77,6040.77,6040.77,12230,308,2096,
2005-04-06_11:20,6041.71,6041.71,6041.71,6041.71,15131,333,2213,
2005-04-06_11:21,6042.67,6042.67,6042.67,6042.67,16223,357,2340,
2005-04-06_11:22,6043.20,6043.20,6043.20,6043.20,15445,352,2467,
2005-04-06_11:23,6042.63,6042.63,6042.63,6042.63,11022,270,1804,
2005-04-06_11:24,6043.06,6043.06,6043.06,6043.06,11786,230,1646,
2005-04-06_11:25,6042.43,6042.43,6042.43,6042.43,10119,235,1497,
2005-04-06_11:26,6040.84,6040.84,6040.84,6040.84,6434,138,1285,
2005-04-06_11:27,6040.62,6040.62,6040.62,6040.62,6848,178,1399,
2005-04-06_11:28,6042.40,6042.40,6042.40,6042.40,5681,155,1200,
2005-04-06_11:29,6040.86,6040.86,6040.86,6040.86,6310,145,1174,
2005-04-06_11:30,6041.07,6041.07,6041.07,6041.07,6451,152,1076,
2005-04-06_11:31,6040.60,6040.60,6040.60,6040.60,6706,200,1249,
2005-04-06_11:32,6040.39,6040.39,6040.39,6040.39,7602,178,1331,
2005-04-06_11:33,6039.54,6039.54,6039.54,6039.54,6603,153,1089,
2005-04-06_11:34,6040.81,6040.81,6040.81,6040.81,5880,141,1087,
2005-04-06_11:35,6039.20,6039.20,6039.20,6039.20,6753,186,1152,
2005-04-06_11:36,6039.58,6039.58,6039.58,6039.58,7095,151,1164,
2005-04-06_11:37,6039.54,6039.54,6039.54,6039.54,5758,157,1079,
2005-04-06_11:38,6038.60,6038.60,6038.60,6038.60,6675,152,1177,
2005-04-06_11:39,6038.66,6038.66,6038.66,6038.66,6926,207,1146,
2005-04-06_11:40,6036.53,6036.53,6036.53,6036.53,6674,178,1430,
2005-04-06_11:41,6036.62,6036.62,6036.62,6036.62,5911,144,1071,
2005-04-06_11:42,6035.88,6035.88,6035.88,6035.88,6423,168,1205,
2005-04-06_11:43,6037.53,6037.53,6037.53,6037.53,6397,162,1268,
2005-04-06_11:44,6036.58,6036.58,6036.58,6036.58,5816,133,1131,
2005-04-06_11:45,6036.82,6036.82,6036.82,6036.82,6024,142,1078,
2005-04-06_11:46,6035.93,6035.93,6035.93,6035.93,6409,146,1061,
2005-04-06_11:47,6035.43,6035.43,6035.43,6035.43,7291,165,1229,
2005-04-06_11:48,6035.73,6035.73,6035.73,6035.73,7181,136,1063,
2005-04-06_11:49,6036.22,6036.22,6036.22,6036.22,9757,190,1244,
2005-04-06_11:50,6036.57,6036.57,6036.57,6036.57,5137,124,1024,
2005-04-06_11:51,6035.02,6035.02,6035.02,6035.02,7311,152,1060,
2005-04-06_11:52,6034.66,6034.66,6034.66,6034.66,5472,132,1074,
2005-04-06_11:53,6034.47,6034.47,6034.47,6034.47,5868,134,1193,
2005-04-06_11:54,6033.01,6033.01,6033.01,6033.01,6806,118,1107,
2005-04-06_11:55,6033.45,6033.45,6033.45,6033.45,7231,168,1321,
2005-04-06_11:56,6033.11,6033.11,6033.11,6033.11,9264,209,1392,
2005-04-06_11:57,6031.99,6031.99,6031.99,6031.99,8998,230,1360,
2005-04-06_11:58,6030.65,6030.65,6030.65,6030.65,7407,187,1298,
2005-04-06_11:59,6030.63,6030.63,6030.63,6030.63,7622,191,1459,
2005-04-06_12:00,6029.30,6029.30,6029.30,6029.30,8999,261,1527,
2005-04-06_12:01,6028.48,6028.48,6028.48,6028.48,8032,171,1269,
2005-04-06_12:02,6028.15,6028.15,6028.15,6028.15,7901,180,1430,
2005-04-06_12:03,6028.11,6028.11,6028.11,6028.11,6393,166,1311,
2005-04-06_12:04,6027.69,6027.69,6027.69,6027.69,6330,190,1389,
2005-04-06_12:05,6027.53,6027.53,6027.53,6027.53,6089,171,1263,
2005-04-06_12:06,6027.80,6027.80,6027.80,6027.80,8207,224,1395,
2005-04-06_12:07,6027.76,6027.76,6027.76,6027.76,6904,167,1232,
2005-04-06_12:08,6028.13,6028.13,6028.13,6028.13,5574,140,1070,
2005-04-06_12:09,6027.51,6027.51,6027.51,6027.51,4798,108,914,
2005-04-06_12:10,6027.14,6027.14,6027.14,6027.14,5783,116,985,
2005-04-06_12:11,6027.25,6027.25,6027.25,6027.25,6514,138,1107,
2005-04-06_12:12,6025.85,6025.85,6025.85,6025.85,4897,124,943,
2005-04-06_12:13,6026.65,6026.65,6026.65,6026.65,4859,120,896,
2005-04-06_12:14,6026.74,6026.74,6026.74,6026.74,5962,129,991,
2005-04-06_12:15,6026.49,6026.49,6026.49,6026.49,4482,117,934,
2005-04-06_12:16,6026.02,6026.02,6026.02,6026.02,5580,152,1145,
2005-04-06_12:17,6026.40,6026.40,6026.40,6026.40,5284,146,1039,
2005-04-06_12:18,6027.28,6027.28,6027.28,6027.28,6889,149,1159,
2005-04-06_12:19,6025.58,6025.58,6025.58,6025.58,6319,138,1122,
2005-04-06_12:20,6026.09,6026.09,6026.09,6026.09,5821,139,1031,
2005-04-06_12:21,6026.56,6026.56,6026.56,6026.56,5654,121,1119,
2005-04-06_12:22,6026.00,6026.00,6026.00,6026.00,6365,142,1105,
2005-04-06_12:23,6023.38,6023.38,6023.38,6023.38,6245,164,1268,
2005-04-06_12:24,6024.66,6024.66,6024.66,6024.66,6178,142,1028,
2005-04-06_12:25,6023.52,6023.52,6023.52,6023.52,6977,186,1232,
2005-04-06_12:26,6024.78,6024.78,6024.78,6024.78,6913,159,1363,
2005-04-06_12:27,6025.53,6025.53,6025.53,6025.53,6083,131,1143,
2005-04-06_12:28,6025.22,6025.22,6025.22,6025.22,5567,137,1261,
2005-04-06_12:29,6026.23,6026.23,6026.23,6026.23,5396,151,1184,
2005-04-06_12:30,6025.14,6025.14,6025.14,6025.14,6930,167,1237,
2005-04-06_12:31,6024.59,6024.59,6024.59,6024.59,6045,144,1156,
2005-04-06_12:32,6024.57,6024.57,6024.57,6024.57,6406,182,1164,
2005-04-06_12:33,6024.05,6024.05,6024.05,6024.05,7780,200,1355,
2005-04-06_12:34,6024.67,6024.67,6024.67,6024.67,7064,165,1226,
2005-04-06_12:35,6024.09,6024.09,6024.09,6024.09,6280,163,1078,
2005-04-06_12:36,6023.18,6023.18,6023.18,6023.18,6395,154,1207,
2005-04-06_12:37,6024.79,6024.79,6024.79,6024.79,5321,109,983,
2005-04-06_12:38,6024.06,6024.06,6024.06,6024.06,7116,161,1165,
2005-04-06_12:39,6025.29,6025.29,6025.29,6025.29,6230,137,1084,
2005-04-06_12:40,6024.61,6024.61,6024.61,6024.61,5610,134,998,
2005-04-06_12:41,6024.03,6024.03,6024.03,6024.03,5299,114,1038,
2005-04-06_12:42,6023.72,6023.72,6023.72,6023.72,5563,133,969,
2005-04-06_12:43,6024.16,6024.16,6024.16,6024.16,6301,149,1037,
2005-04-06_12:44,6025.10,6025.10,6025.10,6025.10,5634,157,1067,
2005-04-06_12:45,6024.48,6024.48,6024.48,6024.48,5660,120,1043,
2005-04-06_12:46,6025.77,6025.77,6025.77,6025.77,6265,133,1043,
2005-04-06_12:47,6024.26,6024.26,6024.26,6024.26,5079,121,929,
2005-04-06_12:48,6024.77,6024.77,6024.77,6024.77,5523,150,1056,
2005-04-06_12:49,6024.00,6024.00,6024.00,6024.00,6669,158,1165,
2005-04-06_12:50,6023.60,6023.60,6023.60,6023.60,6928,165,1172,
2005-04-06_12:51,6024.51,6024.51,6024.51,6024.51,6336,172,1129,
2005-04-06_12:52,6022.32,6022.32,6022.32,6022.32,7238,186,1220,
2005-04-06_12:53,6022.62,6022.62,6022.62,6022.62,6469,162,1163,
2005-04-06_12:54,6023.82,6023.82,6023.82,6023.82,6913,188,1228,
2005-04-06_12:55,6023.73,6023.73,6023.73,6023.73,7216,186,1312,
2005-04-06_12:56,6022.97,6022.97,6022.97,6022.97,6760,147,1184,
2005-04-06_12:57,6022.92,6022.92,6022.92,6022.92,7735,195,1250,
2005-04-06_12:58,6023.22,6023.22,6023.22,6023.22,7034,153,1245,
2005-04-06_12:59,6022.04,6022.04,6022.04,6022.04,6178,154,1085,
2005-04-06_13:00,6023.86,6023.86,6023.86,6023.86,5051,126,1075,
2005-04-06_13:01,6024.39,6024.39,6024.39,6024.39,6780,189,1354,
2005-04-06_13:02,6022.50,6022.50,6022.50,6022.50,6886,175,1328,
2005-04-06_13:03,6024.39,6024.39,6024.39,6024.39,7989,188,1493,
2005-04-06_13:04,6022.95,6022.95,6022.95,6022.95,8431,185,1610,
2005-04-06_13:05,6022.43,6022.43,6022.43,6022.43,8232,233,1566,
2005-04-06_13:06,6022.50,6022.50,6022.50,6022.50,7518,183,1511,
2005-04-06_13:07,6022.87,6022.87,6022.87,6022.87,8705,205,1647,
2005-04-06_13:08,6021.80,6021.80,6021.80,6021.80,9081,228,1676,
2005-04-06_13:09,6022.61,6022.61,6022.61,6022.61,9765,237,1752,
2005-04-06_13:10,6022.77,6022.77,6022.77,6022.77,7695,185,1577,
2005-04-06_13:11,6020.80,6020.80,6020.80,6020.80,7780,190,1442,
2005-04-06_13:12,6021.44,6021.44,6021.44,6021.44,9144,229,1728,
2005-04-06_13:13,6022.03,6022.03,6022.03,6022.03,11104,247,1889,
2005-04-06_13:14,6021.35,6021.35,6021.35,6021.35,8329,216,1620,
2005-04-06_13:15,6022.83,6022.83,6022.83,6022.83,9810,244,1860,
2005-04-06_13:16,6022.33,6022.33,6022.33,6022.33,10232,244,1934,
2005-04-06_13:17,6023.84,6023.84,6023.84,6023.84,11001,272,2146,
2005-04-06_13:18,6023.05,6023.05,6023.05,6023.05,9706,229,1738,
2005-04-06_13:19,6023.86,6023.86,6023.86,6023.86,10890,289,2052,
2005-04-06_13:20,6022.28,6022.28,6022.28,6022.28,12018,288,2197,
2005-04-06_13:21,6022.21,6022.21,6022.21,6022.21,17657,423,2906,
2005-04-06_13:22,6022.24,6022.24,6022.24,6022.24,17455,426,2954,
2005-04-06_13:23,6022.13,6022.13,6022.13,6022.13,16073,402,3046,
2005-04-06_13:24,6021.92,6021.92,6021.92,6021.92,16370,351,3081,
2005-04-06_13:25,6019.89,6019.89,6019.89,6019.89,18839,455,3317,
2005-04-06_13:26,6019.89,6019.89,6019.89,6019.89,0,0,0,
2005-04-06_13:27,6019.89,6019.89,6019.89,6019.89,0,0,0,
2005-04-06_13:28,6019.89,6019.89,6019.89,6019.89,0,0,0,
2005-04-06_13:29,6019.89,6019.89,6019.89,6019.89,0,0,0,
2005-04-06_13:30,6013.49,6013.49,6013.49,6013.49,132337,3470,24163,
2005-04-07_09:01,6032.01,6032.01,6032.01,6032.01,159528,3465,13270,
2005-04-07_09:02,6034.89,6034.89,6034.89,6034.89,23257,694,4071,
2005-04-07_09:03,6038.95,6038.95,6038.95,6038.95,28824,896,5104,
2005-04-07_09:04,6043.10,6043.10,6043.10,6043.10,23658,670,4213,
2005-04-07_09:05,6037.77,6037.77,6037.77,6037.77,28971,800,5022,
2005-04-07_09:06,6040.07,6040.07,6040.07,6040.07,26889,712,4632,
2005-04-07_09:07,6037.69,6037.69,6037.69,6037.69,25072,634,4182,
2005-04-07_09:08,6035.27,6035.27,6035.27,6035.27,27046,616,4034,
2005-04-07_09:09,6032.69,6032.69,6032.69,6032.69,22495,497,3775,
2005-04-07_09:10,6030.59,6030.59,6030.59,6030.59,24521,540,3766,
2005-04-07_09:11,6030.43,6030.43,6030.43,6030.43,20883,471,3482,
2005-04-07_09:12,6032.18,6032.18,6032.18,6032.18,29094,616,4309,
2005-04-07_09:13,6030.94,6030.94,6030.94,6030.94,22021,536,3405,
2005-04-07_09:14,6032.28,6032.28,6032.28,6032.28,24294,543,3226,
2005-04-07_09:15,6033.00,6033.00,6033.00,6033.00,20725,447,3046,
2005-04-07_09:16,6035.15,6035.15,6035.15,6035.15,25078,557,3484,
2005-04-07_09:17,6033.70,6033.70,6033.70,6033.70,16033,359,2954,
2005-04-07_09:18,6031.68,6031.68,6031.68,6031.68,16910,397,2842,
2005-04-07_09:19,6033.16,6033.16,6033.16,6033.16,26300,505,3497,
2005-04-07_09:20,6031.40,6031.40,6031.40,6031.40,17847,369,3032,
2005-04-07_09:21,6030.37,6030.37,6030.37,6030.37,18521,368,3000,
2005-04-07_09:22,6029.65,6029.65,6029.65,6029.65,17110,382,2889,
2005-04-07_09:23,6029.47,6029.47,6029.47,6029.47,13436,313,2479,
2005-04-07_09:24,6029.81,6029.81,6029.81,6029.81,15410,372,2501,
2005-04-07_09:25,6029.87,6029.87,6029.87,6029.87,17947,368,2570,
2005-04-07_09:26,6031.03,6031.03,6031.03,6031.03,14987,387,2229,
2005-04-07_09:27,6031.26,6031.26,6031.26,6031.26,12751,285,2087,
2005-04-07_09:28,6033.70,6033.70,6033.70,6033.70,14145,301,2311,
2005-04-07_09:29,6033.97,6033.97,6033.97,6033.97,14666,318,2408,
2005-04-07_09:30,6034.21,6034.21,6034.21,6034.21,18475,418,2834,
2005-04-07_09:31,6033.50,6033.50,6033.50,6033.50,26890,430,4209,
2005-04-07_09:32,6034.02,6034.02,6034.02,6034.02,13521,280,2221,
2005-04-07_09:33,6034.65,6034.65,6034.65,6034.65,11849,273,2290,
2005-04-07_09:34,6034.56,6034.56,6034.56,6034.56,14276,264,1971,
2005-04-07_09:35,6034.61,6034.61,6034.61,6034.61,13433,309,2214,
2005-04-07_09:36,6034.93,6034.93,6034.93,6034.93,11455,265,2144,
2005-04-07_09:37,6036.87,6036.87,6036.87,6036.87,12953,335,2222,
2005-04-07_09:38,6035.62,6035.62,6035.62,6035.62,13828,299,2199,
2005-04-07_09:39,6036.69,6036.69,6036.69,6036.69,12781,298,2424,
2005-04-07_09:40,6036.39,6036.39,6036.39,6036.39,14653,356,2634,
2005-04-07_09:41,6037.23,6037.23,6037.23,6037.23,11509,253,2227,
2005-04-07_09:42,6035.83,6035.83,6035.83,6035.83,12208,346,2444,
2005-04-07_09:43,6035.96,6035.96,6035.96,6035.96,12018,298,2254,
2005-04-07_09:44,6035.50,6035.50,6035.50,6035.50,13023,356,2259,
2005-04-07_09:45,6037.05,6037.05,6037.05,6037.05,10737,285,2053,
2005-04-07_09:46,6036.38,6036.38,6036.38,6036.38,12517,316,2318,
2005-04-07_09:47,6035.24,6035.24,6035.24,6035.24,8998,200,1816,
2005-04-07_09:48,6037.15,6037.15,6037.15,6037.15,13172,276,2196,
2005-04-07_09:49,6037.45,6037.45,6037.45,6037.45,16367,367,2407,
2005-04-07_09:50,6037.73,6037.73,6037.73,6037.73,13521,269,2168,
2005-04-07_09:51,6035.90,6035.90,6035.90,6035.90,14338,306,2211,
2005-04-07_09:52,6036.78,6036.78,6036.78,6036.78,13812,265,2061,
2005-04-07_09:53,6037.71,6037.71,6037.71,6037.71,12313,267,2046,
2005-04-07_09:54,6038.08,6038.08,6038.08,6038.08,12418,324,2208,
2005-04-07_09:55,6037.27,6037.27,6037.27,6037.27,15026,383,2500,
2005-04-07_09:56,6037.37,6037.37,6037.37,6037.37,12639,292,2257,
2005-04-07_09:57,6036.53,6036.53,6036.53,6036.53,17415,370,2514,
2005-04-07_09:58,6037.78,6037.78,6037.78,6037.78,15360,314,2414,
2005-04-07_09:59,6037.53,6037.53,6037.53,6037.53,14282,274,2016,
2005-04-07_10:00,6039.06,6039.06,6039.06,6039.06,16480,299,2680,
2005-04-07_10:01,6037.14,6037.14,6037.14,6037.14,12588,307,2174,
2005-04-07_10:02,6038.92,6038.92,6038.92,6038.92,12210,348,2275,
2005-04-07_10:03,6037.82,6037.82,6037.82,6037.82,10635,272,2031,
2005-04-07_10:04,6039.08,6039.08,6039.08,6039.08,11112,279,1925,
2005-04-07_10:05,6037.79,6037.79,6037.79,6037.79,9462,228,1805,
2005-04-07_10:06,6037.47,6037.47,6037.47,6037.47,13734,334,2288,
2005-04-07_10:07,6037.66,6037.66,6037.66,6037.66,11032,260,2137,
2005-04-07_10:08,6039.18,6039.18,6039.18,6039.18,12023,258,1838,
2005-04-07_10:09,6038.38,6038.38,6038.38,6038.38,12245,278,2151,
2005-04-07_10:10,6036.48,6036.48,6036.48,6036.48,10323,224,1786,
2005-04-07_10:11,6035.77,6035.77,6035.77,6035.77,10779,255,1889,
2005-04-07_10:12,6035.60,6035.60,6035.60,6035.60,9913,231,1741,
2005-04-07_10:13,6035.83,6035.83,6035.83,6035.83,10679,220,1697,
2005-04-07_10:14,6035.72,6035.72,6035.72,6035.72,11486,255,1676,
2005-04-07_10:15,6032.16,6032.16,6032.16,6032.16,10754,267,1808,
2005-04-07_10:16,6031.24,6031.24,6031.24,6031.24,11752,284,2141,
2005-04-07_10:17,6032.21,6032.21,6032.21,6032.21,12807,310,2193,
2005-04-07_10:18,6030.28,6030.28,6030.28,6030.28,11232,280,1959,
2005-04-07_10:19,6030.55,6030.55,6030.55,6030.55,13847,365,2242,
2005-04-07_10:20,6029.90,6029.90,6029.90,6029.90,10447,239,1749,
2005-04-07_10:21,6028.23,6028.23,6028.23,6028.23,10941,254,1891,
2005-04-07_10:22,6027.59,6027.59,6027.59,6027.59,9673,231,1683,
2005-04-07_10:23,6026.19,6026.19,6026.19,6026.19,9951,235,1864,
2005-04-07_10:24,6026.10,6026.10,6026.10,6026.10,10847,246,1864,
2005-04-07_10:25,6026.00,6026.00,6026.00,6026.00,11671,295,1958,
2005-04-07_10:26,6026.46,6026.46,6026.46,6026.46,8772,217,1575,
2005-04-07_10:27,6027.18,6027.18,6027.18,6027.18,10874,290,1710,
2005-04-07_10:28,6027.25,6027.25,6027.25,6027.25,10919,220,1754,
2005-04-07_10:29,6028.78,6028.78,6028.78,6028.78,7512,174,1486,
2005-04-07_10:30,6028.01,6028.01,6028.01,6028.01,9538,232,1705,
2005-04-07_10:31,6029.27,6029.27,6029.27,6029.27,11324,229,1681,
2005-04-07_10:32,6028.18,6028.18,6028.18,6028.18,8903,187,1545,
2005-04-07_10:33,6029.21,6029.21,6029.21,6029.21,8664,198,1474,
2005-04-07_10:34,6028.70,6028.70,6028.70,6028.70,10799,263,1523,
2005-04-07_10:35,6026.80,6026.80,6026.80,6026.80,7370,160,1438,
2005-04-07_10:36,6025.94,6025.94,6025.94,6025.94,7173,169,1420,
2005-04-07_10:37,6026.31,6026.31,6026.31,6026.31,8617,208,1641,
2005-04-07_10:38,6025.91,6025.91,6025.91,6025.91,8165,210,1418,
2005-04-07_10:39,6023.74,6023.74,6023.74,6023.74,11925,332,2262,
2005-04-07_10:40,6023.12,6023.12,6023.12,6023.12,13314,353,2195,
2005-04-07_10:41,6021.02,6021.02,6021.02,6021.02,14319,344,2425,
2005-04-07_10:42,6018.12,6018.12,6018.12,6018.12,19863,493,2758,
2005-04-07_10:43,6015.08,6015.08,6015.08,6015.08,16360,430,2680,
2005-04-07_10:44,6013.02,6013.02,6013.02,6013.02,18010,474,3213,
2005-04-07_10:45,6009.66,6009.66,6009.66,6009.66,18516,535,2980,
2005-04-07_10:46,6008.17,6008.17,6008.17,6008.17,22326,483,3311,
2005-04-07_10:47,6008.35,6008.35,6008.35,6008.35,18992,477,2786,
2005-04-07_10:48,6009.29,6009.29,6009.29,6009.29,17737,388,2626,
2005-04-07_10:49,6007.19,6007.19,6007.19,6007.19,14140,409,2278,
2005-04-07_10:50,6008.31,6008.31,6008.31,6008.31,11426,307,2011,
2005-04-07_10:51,6006.10,6006.10,6006.10,6006.10,11179,279,1950,
2005-04-07_10:52,6007.29,6007.29,6007.29,6007.29,11828,252,1868,
2005-04-07_10:53,6004.42,6004.42,6004.42,6004.42,10088,259,2018,
2005-04-07_10:54,6005.06,6005.06,6005.06,6005.06,9060,180,1717,
2005-04-07_10:55,6005.41,6005.41,6005.41,6005.41,8779,199,1756,
2005-04-07_10:56,6005.09,6005.09,6005.09,6005.09,9831,306,2023,
2005-04-07_10:57,6004.93,6004.93,6004.93,6004.93,9333,215,1822,
2005-04-07_10:58,6003.81,6003.81,6003.81,6003.81,12823,289,2226,
2005-04-07_10:59,6004.98,6004.98,6004.98,6004.98,12105,258,2101,
2005-04-07_11:00,6004.83,6004.83,6004.83,6004.83,8616,216,1651,
2005-04-07_11:01,6006.25,6006.25,6006.25,6006.25,9115,203,1567,
2005-04-07_11:02,6005.45,6005.45,6005.45,6005.45,7608,180,1506,
2005-04-07_11:03,6007.01,6007.01,6007.01,6007.01,7693,167,1389,
2005-04-07_11:04,6007.67,6007.67,6007.67,6007.67,7062,149,1317,
2005-04-07_11:05,6007.87,6007.87,6007.87,6007.87,12242,271,1571,
2005-04-07_11:06,6007.36,6007.36,6007.36,6007.36,10232,230,1373,
2005-04-07_11:07,6007.69,6007.69,6007.69,6007.69,6817,136,1134,
2005-04-07_11:08,6007.06,6007.06,6007.06,6007.06,8042,190,1271,
2005-04-07_11:09,6003.82,6003.82,6003.82,6003.82,7226,183,1584,
2005-04-07_11:10,6001.74,6001.74,6001.74,6001.74,7672,191,1499,
2005-04-07_11:11,5999.82,5999.82,5999.82,5999.82,10161,251,1853,
2005-04-07_11:12,5995.66,5995.66,5995.66,5995.66,16883,432,3057,
2005-04-07_11:13,5993.00,5993.00,5993.00,5993.00,16413,421,2863,
2005-04-07_11:14,5990.63,5990.63,5990.63,5990.63,17845,438,2896,
2005-04-07_11:15,5991.10,5991.10,5991.10,5991.10,16887,401,2696,
2005-04-07_11:16,5991.35,5991.35,5991.35,5991.35,14230,369,2478,
2005-04-07_11:17,5991.57,5991.57,5991.57,5991.57,12498,269,2208,
2005-04-07_11:18,5990.09,5990.09,5990.09,5990.09,12011,262,2111,
2005-04-07_11:19,5993.19,5993.19,5993.19,5993.19,11223,245,1919,
2005-04-07_11:20,5994.27,5994.27,5994.27,5994.27,10691,200,1663,
2005-04-07_11:21,5994.60,5994.60,5994.60,5994.60,11689,238,1823,
2005-04-07_11:22,5993.98,5993.98,5993.98,5993.98,11645,247,1775,
2005-04-07_11:23,5996.19,5996.19,5996.19,5996.19,8103,164,1443,
2005-04-07_11:24,5995.87,5995.87,5995.87,5995.87,7056,149,1318,
2005-04-07_11:25,5996.69,5996.69,5996.69,5996.69,9001,222,1462,
2005-04-07_11:26,5998.17,5998.17,5998.17,5998.17,9589,200,1355,
2005-04-07_11:27,6000.24,6000.24,6000.24,6000.24,9199,201,1317,
2005-04-07_11:28,6001.23,6001.23,6001.23,6001.23,7015,160,1184,
2005-04-07_11:29,6000.85,6000.85,6000.85,6000.85,5912,131,1011,
2005-04-07_11:30,6001.05,6001.05,6001.05,6001.05,7279,163,1153,
2005-04-07_11:31,5999.60,5999.60,5999.60,5999.60,6821,170,1201,
2005-04-07_11:32,5999.38,5999.38,5999.38,5999.38,6145,133,1095,
2005-04-07_11:33,5999.31,5999.31,5999.31,5999.31,7287,184,1187,
2005-04-07_11:34,6001.35,6001.35,6001.35,6001.35,6295,143,1065,
2005-04-07_11:35,5998.77,5998.77,5998.77,5998.77,6251,157,1061,
2005-04-07_11:36,5998.24,5998.24,5998.24,5998.24,7066,163,1122,
2005-04-07_11:37,5999.77,5999.77,5999.77,5999.77,6557,159,1072,
2005-04-07_11:38,5998.30,5998.30,5998.30,5998.30,6551,160,925,
2005-04-07_11:39,5997.73,5997.73,5997.73,5997.73,7625,183,1106,
2005-04-07_11:40,5996.48,5996.48,5996.48,5996.48,7572,170,962,
2005-04-07_11:41,5993.71,5993.71,5993.71,5993.71,5479,139,1082,
2005-04-07_11:42,5993.61,5993.61,5993.61,5993.61,7593,188,1353,
2005-04-07_11:43,5993.24,5993.24,5993.24,5993.24,7061,177,1386,
2005-04-07_11:44,5991.93,5991.93,5991.93,5991.93,11427,242,1431,
2005-04-07_11:45,5990.58,5990.58,5990.58,5990.58,8743,201,1403,
2005-04-07_11:46,5991.08,5991.08,5991.08,5991.08,7357,183,1292,
2005-04-07_11:47,5988.78,5988.78,5988.78,5988.78,7690,184,1481,
2005-04-07_11:48,5989.51,5989.51,5989.51,5989.51,9072,202,1418,
2005-04-07_11:49,5990.84,5990.84,5990.84,5990.84,7972,156,1231,
2005-04-07_11:50,5990.80,5990.80,5990.80,5990.80,7247,134,989,
2005-04-07_11:51,5988.83,5988.83,5988.83,5988.83,6149,139,1133,
2005-04-07_11:52,5991.15,5991.15,5991.15,5991.15,7163,156,1101,
2005-04-07_11:53,5992.42,5992.42,5992.42,5992.42,5783,133,1027,
2005-04-07_11:54,5993.41,5993.41,5993.41,5993.41,5924,132,1071,
2005-04-07_11:55,5993.95,5993.95,5993.95,5993.95,6149,138,1087,
2005-04-07_11:56,5994.71,5994.71,5994.71,5994.71,6929,177,1118,
2005-04-07_11:57,5994.36,5994.36,5994.36,5994.36,6584,162,1209,
2005-04-07_11:58,5996.77,5996.77,5996.77,5996.77,6722,168,1236,
2005-04-07_11:59,5997.38,5997.38,5997.38,5997.38,7382,142,1033,
2005-04-07_12:00,5998.31,5998.31,5998.31,5998.31,6985,172,1170,
2005-04-07_12:01,5998.41,5998.41,5998.41,5998.41,6025,182,1173,
2005-04-07_12:02,6001.03,6001.03,6001.03,6001.03,7009,190,1122,
2005-04-07_12:03,5999.05,5999.05,5999.05,5999.05,6193,169,1210,
2005-04-07_12:04,6001.10,6001.10,6001.10,6001.10,5954,154,1164,
2005-04-07_12:05,6000.99,6000.99,6000.99,6000.99,6474,181,1137,
2005-04-07_12:06,6002.19,6002.19,6002.19,6002.19,6303,159,1159,
2005-04-07_12:07,6002.77,6002.77,6002.77,6002.77,6858,143,1224,
2005-04-07_12:08,6000.21,6000.21,6000.21,6000.21,6085,165,1054,
2005-04-07_12:09,6002.39,6002.39,6002.39,6002.39,6718,174,1164,
2005-04-07_12:10,6002.34,6002.34,6002.34,6002.34,5364,126,1028,
2005-04-07_12:11,6000.65,6000.65,6000.65,6000.65,4985,130,942,
2005-04-07_12:12,6001.20,6001.20,6001.20,6001.20,5315,126,994,
2005-04-07_12:13,6001.09,6001.09,6001.09,6001.09,6179,172,1195,
2005-04-07_12:14,6000.95,6000.95,6000.95,6000.95,4622,121,928,
2005-04-07_12:15,6001.11,6001.11,6001.11,6001.11,4984,129,911,
2005-04-07_12:16,6000.40,6000.40,6000.40,6000.40,4541,108,942,
2005-04-07_12:17,6001.11,6001.11,6001.11,6001.11,5237,120,886,
2005-04-07_12:18,6001.26,6001.26,6001.26,6001.26,5662,145,1040,
2005-04-07_12:19,6000.75,6000.75,6000.75,6000.75,5380,154,973,
2005-04-07_12:20,6001.48,6001.48,6001.48,6001.48,7895,235,1165,
2005-04-07_12:21,6001.60,6001.60,6001.60,6001.60,6563,153,1052,
2005-04-07_12:22,6003.12,6003.12,6003.12,6003.12,7486,184,1087,
2005-04-07_12:23,6002.55,6002.55,6002.55,6002.55,5544,136,1076,
2005-04-07_12:24,6003.20,6003.20,6003.20,6003.20,5437,142,1147,
2005-04-07_12:25,6004.23,6004.23,6004.23,6004.23,5766,121,1010,
2005-04-07_12:26,6002.25,6002.25,6002.25,6002.25,4636,117,988,
2005-04-07_12:27,6002.36,6002.36,6002.36,6002.36,5246,134,1032,
2005-04-07_12:28,6002.57,6002.57,6002.57,6002.57,6077,166,1173,
2005-04-07_12:29,6003.47,6003.47,6003.47,6003.47,4920,125,1155,
2005-04-07_12:30,6004.69,6004.69,6004.69,6004.69,5383,132,944,
2005-04-07_12:31,6002.86,6002.86,6002.86,6002.86,8581,196,1295,
2005-04-07_12:32,6003.17,6003.17,6003.17,6003.17,10314,240,1563,
2005-04-07_12:33,6004.00,6004.00,6004.00,6004.00,7575,162,1305,
2005-04-07_12:34,6004.55,6004.55,6004.55,6004.55,6989,165,1238,
2005-04-07_12:35,6004.08,6004.08,6004.08,6004.08,7020,147,1130,
2005-04-07_12:36,6002.53,6002.53,6002.53,6002.53,7512,167,1334,
2005-04-07_12:37,6002.42,6002.42,6002.42,6002.42,6359,146,1242,
2005-04-07_12:38,6002.13,6002.13,6002.13,6002.13,5907,135,1172,
2005-04-07_12:39,5999.71,5999.71,5999.71,5999.71,6903,138,1248,
2005-04-07_12:40,6000.00,6000.00,6000.00,6000.00,5987,138,1151,
2005-04-07_12:41,5998.88,5998.88,5998.88,5998.88,7252,179,1283,
2005-04-07_12:42,5999.24,5999.24,5999.24,5999.24,6523,169,1365,
2005-04-07_12:43,5999.67,5999.67,5999.67,5999.67,6365,153,1269,
2005-04-07_12:44,5997.88,5997.88,5997.88,5997.88,6141,160,1323,
2005-04-07_12:45,5997.54,5997.54,5997.54,5997.54,9111,188,1438,
2005-04-07_12:46,5996.45,5996.45,5996.45,5996.45,7747,186,1503,
2005-04-07_12:47,5996.05,5996.05,5996.05,5996.05,9294,208,1562,
2005-04-07_12:48,5995.96,5995.96,5995.96,5995.96,7138,167,1481,
2005-04-07_12:49,5995.14,5995.14,5995.14,5995.14,8145,164,1513,
2005-04-07_12:50,5992.33,5992.33,5992.33,5992.33,10914,214,1672,
2005-04-07_12:51,5992.14,5992.14,5992.14,5992.14,10743,238,1751,
2005-04-07_12:52,5990.98,5990.98,5990.98,5990.98,8387,211,1725,
2005-04-07_12:53,5989.94,5989.94,5989.94,5989.94,8572,243,1808,
2005-04-07_12:54,5991.38,5991.38,5991.38,5991.38,10473,234,1740,
2005-04-07_12:55,5991.44,5991.44,5991.44,5991.44,8962,237,1534,
2005-04-07_12:56,5989.27,5989.27,5989.27,5989.27,9082,210,1667,
2005-04-07_12:57,5989.34,5989.34,5989.34,5989.34,10068,237,1765,
2005-04-07_12:58,5989.39,5989.39,5989.39,5989.39,8520,189,1487,
2005-04-07_12:59,5989.13,5989.13,5989.13,5989.13,8036,181,1526,
2005-04-07_13:00,5989.95,5989.95,5989.95,5989.95,10475,206,1491,
2005-04-07_13:01,5989.66,5989.66,5989.66,5989.66,7097,187,1493,
2005-04-07_13:02,5987.52,5987.52,5987.52,5987.52,9155,250,1663,
2005-04-07_13:03,5985.75,5985.75,5985.75,5985.75,9934,209,1843,
2005-04-07_13:04,5983.71,5983.71,5983.71,5983.71,15894,385,2517,
2005-04-07_13:05,5982.74,5982.74,5982.74,5982.74,16859,357,3029,
2005-04-07_13:06,5980.43,5980.43,5980.43,5980.43,20453,432,3314,
2005-04-07_13:07,5978.75,5978.75,5978.75,5978.75,18333,430,3275,
2005-04-07_13:08,5979.30,5979.30,5979.30,5979.30,17248,408,3086,
2005-04-07_13:09,5977.75,5977.75,5977.75,5977.75,18678,409,3270,
2005-04-07_13:10,5979.80,5979.80,5979.80,5979.80,14906,385,2813,
2005-04-07_13:11,5980.42,5980.42,5980.42,5980.42,12250,296,2522,
2005-04-07_13:12,5980.78,5980.78,5980.78,5980.78,12718,280,2424,
2005-04-07_13:13,5982.12,5982.12,5982.12,5982.12,11968,259,2405,
2005-04-07_13:14,5981.85,5981.85,5981.85,5981.85,11435,232,2192,
2005-04-07_13:15,5983.95,5983.95,5983.95,5983.95,10358,243,2074,
2005-04-07_13:16,5984.04,5984.04,5984.04,5984.04,10377,223,1984,
2005-04-07_13:17,5983.06,5983.06,5983.06,5983.06,10648,242,2197,
2005-04-07_13:18,5984.70,5984.70,5984.70,5984.70,12448,284,2123,
2005-04-07_13:19,5983.66,5983.66,5983.66,5983.66,10995,250,2161,
2005-04-07_13:20,5984.06,5984.06,5984.06,5984.06,12869,277,2269,
2005-04-07_13:21,5982.94,5982.94,5982.94,5982.94,14214,382,2603,
2005-04-07_13:22,5983.34,5983.34,5983.34,5983.34,11536,255,2394,
2005-04-07_13:23,5985.84,5985.84,5985.84,5985.84,17185,356,2835,
2005-04-07_13:24,5983.67,5983.67,5983.67,5983.67,17495,374,2965,
2005-04-07_13:25,5984.67,5984.67,5984.67,5984.67,17315,371,3368,
2005-04-07_13:26,5984.58,5984.58,5984.58,5984.58,0,0,0,
2005-04-07_13:27,5984.58,5984.58,5984.58,5984.58,0,0,0,
2005-04-07_13:28,5984.58,5984.58,5984.58,5984.58,0,0,0,
2005-04-07_13:29,5984.58,5984.58,5984.58,5984.58,0,0,0,
2005-04-07_13:30,5971.76,5971.76,5971.76,5971.76,176100,4704,24112,
2005-04-08_09:01,6002.35,6002.35,6002.35,6002.35,90809,2255,13874,
2005-04-08_09:02,6004.06,6004.06,6004.06,6004.06,23003,564,4275,
2005-04-08_09:03,6006.16,6006.16,6006.16,6006.16,22879,590,4285,
2005-04-08_09:04,6007.70,6007.70,6007.70,6007.70,24149,621,4334,
2005-04-08_09:05,6007.24,6007.24,6007.24,6007.24,22383,531,4087,
2005-04-08_09:06,6006.25,6006.25,6006.25,6006.25,19623,485,3838,
2005-04-08_09:07,6004.13,6004.13,6004.13,6004.13,19939,442,3736,
2005-04-08_09:08,6001.53,6001.53,6001.53,6001.53,18424,435,3521,
2005-04-08_09:09,5998.53,5998.53,5998.53,5998.53,20908,494,3468,
2005-04-08_09:10,5998.60,5998.60,5998.60,5998.60,21734,495,3608,
2005-04-08_09:11,5997.29,5997.29,5997.29,5997.29,17767,480,3226,
2005-04-08_09:12,5997.51,5997.51,5997.51,5997.51,20024,497,3385,
2005-04-08_09:13,5999.91,5999.91,5999.91,5999.91,16815,419,3241,
2005-04-08_09:14,6001.56,6001.56,6001.56,6001.56,17591,417,3212,
2005-04-08_09:15,6002.01,6002.01,6002.01,6002.01,15175,343,2877,
2005-04-08_09:16,6003.73,6003.73,6003.73,6003.73,14186,332,2772,
2005-04-08_09:17,6003.27,6003.27,6003.27,6003.27,13271,364,2741,
2005-04-08_09:18,6005.07,6005.07,6005.07,6005.07,15118,381,2762,
2005-04-08_09:19,6003.57,6003.57,6003.57,6003.57,15036,348,2535,
2005-04-08_09:20,6005.08,6005.08,6005.08,6005.08,15500,370,2712,
2005-04-08_09:21,6002.73,6002.73,6002.73,6002.73,13516,314,2462,
2005-04-08_09:22,6001.82,6001.82,6001.82,6001.82,14595,347,2440,
2005-04-08_09:23,6001.63,6001.63,6001.63,6001.63,14597,350,2435,
2005-04-08_09:24,5999.60,5999.60,5999.60,5999.60,12763,262,2355,
2005-04-08_09:25,6000.43,6000.43,6000.43,6000.43,11913,272,2241,
2005-04-08_09:26,6000.24,6000.24,6000.24,6000.24,11687,243,1994,
2005-04-08_09:27,6000.70,6000.70,6000.70,6000.70,11664,262,2109,
2005-04-08_09:28,5999.38,5999.38,5999.38,5999.38,11385,264,2061,
2005-04-08_09:29,6000.22,6000.22,6000.22,6000.22,11569,231,2083,
2005-04-08_09:30,6000.30,6000.30,6000.30,6000.30,12557,281,2197,
2005-04-08_09:31,5998.04,5998.04,5998.04,5998.04,11701,191,1849,
2005-04-08_09:32,5999.23,5999.23,5999.23,5999.23,11258,266,1982,
2005-04-08_09:33,6001.63,6001.63,6001.63,6001.63,10071,207,1844,
2005-04-08_09:34,6000.41,6000.41,6000.41,6000.41,14318,240,1955,
2005-04-08_09:35,5999.50,5999.50,5999.50,5999.50,11759,214,1988,
2005-04-08_09:36,6001.53,6001.53,6001.53,6001.53,10898,242,1906,
2005-04-08_09:37,6000.92,6000.92,6000.92,6000.92,11157,211,1953,
2005-04-08_09:38,6002.22,6002.22,6002.22,6002.22,8701,167,1563,
2005-04-08_09:39,6003.44,6003.44,6003.44,6003.44,10776,227,1973,
2005-04-08_09:40,6003.58,6003.58,6003.58,6003.58,14718,280,2294,
2005-04-08_09:41,6006.34,6006.34,6006.34,6006.34,14780,347,2261,
2005-04-08_09:42,6006.01,6006.01,6006.01,6006.01,14808,373,2674,
2005-04-08_09:43,6007.47,6007.47,6007.47,6007.47,16265,412,2754,
2005-04-08_09:44,6010.66,6010.66,6010.66,6010.66,13129,322,2427,
2005-04-08_09:45,6009.99,6009.99,6009.99,6009.99,13249,315,2490,
2005-04-08_09:46,6010.52,6010.52,6010.52,6010.52,14268,322,2438,
2005-04-08_09:47,6010.57,6010.57,6010.57,6010.57,12468,325,2449,
2005-04-08_09:48,6010.88,6010.88,6010.88,6010.88,11044,277,2245,
2005-04-08_09:49,6010.91,6010.91,6010.91,6010.91,11088,255,2120,
2005-04-08_09:50,6012.41,6012.41,6012.41,6012.41,10196,267,1948,
2005-04-08_09:51,6013.85,6013.85,6013.85,6013.85,12862,322,2133,
2005-04-08_09:52,6014.01,6014.01,6014.01,6014.01,12549,331,2348,
2005-04-08_09:53,6016.00,6016.00,6016.00,6016.00,14041,344,2282,
2005-04-08_09:54,6018.91,6018.91,6018.91,6018.91,11409,292,2094,
2005-04-08_09:55,6018.94,6018.94,6018.94,6018.94,11411,279,2032,
2005-04-08_09:56,6018.80,6018.80,6018.80,6018.80,10432,307,2077,
2005-04-08_09:57,6018.00,6018.00,6018.00,6018.00,10642,269,2102,
2005-04-08_09:58,6018.81,6018.81,6018.81,6018.81,9487,237,1818,
2005-04-08_09:59,6020.18,6020.18,6020.18,6020.18,13001,301,1910,
2005-04-08_10:00,6020.21,6020.21,6020.21,6020.21,9115,193,1719,
2005-04-08_10:01,6019.15,6019.15,6019.15,6019.15,9724,204,1591,
2005-04-08_10:02,6018.97,6018.97,6018.97,6018.97,10542,248,1746,
2005-04-08_10:03,6018.68,6018.68,6018.68,6018.68,7335,189,1421,
2005-04-08_10:04,6018.24,6018.24,6018.24,6018.24,7106,181,1476,
2005-04-08_10:05,6017.43,6017.43,6017.43,6017.43,8998,187,1520,
2005-04-08_10:06,6016.70,6016.70,6016.70,6016.70,8941,188,1502,
2005-04-08_10:07,6016.67,6016.67,6016.67,6016.67,10618,257,1645,
2005-04-08_10:08,6017.13,6017.13,6017.13,6017.13,10745,255,1668,
2005-04-08_10:09,6016.47,6016.47,6016.47,6016.47,10993,193,1799,
2005-04-08_10:10,6016.72,6016.72,6016.72,6016.72,9220,190,1634,
2005-04-08_10:11,6016.85,6016.85,6016.85,6016.85,7517,171,1416,
2005-04-08_10:12,6016.60,6016.60,6016.60,6016.60,9969,212,1576,
2005-04-08_10:13,6015.37,6015.37,6015.37,6015.37,7989,167,1325,
2005-04-08_10:14,6015.91,6015.91,6015.91,6015.91,7412,157,1390,
2005-04-08_10:15,6015.72,6015.72,6015.72,6015.72,5662,125,1177,
2005-04-08_10:16,6015.27,6015.27,6015.27,6015.27,7188,144,1393,
2005-04-08_10:17,6014.90,6014.90,6014.90,6014.90,7386,140,1275,
2005-04-08_10:18,6013.29,6013.29,6013.29,6013.29,8111,214,1300,
2005-04-08_10:19,6015.25,6015.25,6015.25,6015.25,6407,162,1266,
2005-04-08_10:20,6013.57,6013.57,6013.57,6013.57,6897,176,1347,
2005-04-08_10:21,6015.96,6015.96,6015.96,6015.96,4908,113,1048,
2005-04-08_10:22,6015.06,6015.06,6015.06,6015.06,5815,129,1068,
2005-04-08_10:23,6014.93,6014.93,6014.93,6014.93,5264,121,1019,
2005-04-08_10:24,6014.74,6014.74,6014.74,6014.74,6800,152,1186,
2005-04-08_10:25,6012.95,6012.95,6012.95,6012.95,6327,135,1161,
2005-04-08_10:26,6013.19,6013.19,6013.19,6013.19,8082,183,1281,
2005-04-08_10:27,6013.25,6013.25,6013.25,6013.25,6879,124,1157,
2005-04-08_10:28,6013.66,6013.66,6013.66,6013.66,7153,114,1097,
2005-04-08_10:29,6012.92,6012.92,6012.92,6012.92,7010,129,1210,
2005-04-08_10:30,6013.47,6013.47,6013.47,6013.47,6765,118,1047,
2005-04-08_10:31,6011.78,6011.78,6011.78,6011.78,5402,117,1122,
2005-04-08_10:32,6011.44,6011.44,6011.44,6011.44,6145,138,1075,
2005-04-08_10:33,6011.72,6011.72,6011.72,6011.72,4560,116,987,
2005-04-08_10:34,6011.00,6011.00,6011.00,6011.00,5446,125,1057,
2005-04-08_10:35,6011.72,6011.72,6011.72,6011.72,5509,118,1061,
2005-04-08_10:36,6011.25,6011.25,6011.25,6011.25,6796,155,1159,
2005-04-08_10:37,6010.69,6010.69,6010.69,6010.69,7156,147,1215,
2005-04-08_10:38,6011.71,6011.71,6011.71,6011.71,6986,138,1050,
2005-04-08_10:39,6011.17,6011.17,6011.17,6011.17,7356,144,1327,
2005-04-08_10:40,6010.39,6010.39,6010.39,6010.39,7174,174,1226,
2005-04-08_10:41,6008.51,6008.51,6008.51,6008.51,6351,150,1128,
2005-04-08_10:42,6008.88,6008.88,6008.88,6008.88,6988,156,1277,
2005-04-08_10:43,6010.66,6010.66,6010.66,6010.66,6539,170,1262,
2005-04-08_10:44,6009.62,6009.62,6009.62,6009.62,5796,135,1072,
2005-04-08_10:45,6010.12,6010.12,6010.12,6010.12,5669,138,1093,
2005-04-08_10:46,6009.15,6009.15,6009.15,6009.15,6271,142,1198,
2005-04-08_10:47,6009.39,6009.39,6009.39,6009.39,5836,150,1142,
2005-04-08_10:48,6009.12,6009.12,6009.12,6009.12,5290,142,943,
2005-04-08_10:49,6009.15,6009.15,6009.15,6009.15,5104,127,964,
2005-04-08_10:50,6008.27,6008.27,6008.27,6008.27,6613,167,1128,
2005-04-08_10:51,6006.70,6006.70,6006.70,6006.70,6250,146,1030,
2005-04-08_10:52,6005.96,6005.96,6005.96,6005.96,6166,156,1114,
2005-04-08_10:53,6005.50,6005.50,6005.50,6005.50,5137,128,1020,
2005-04-08_10:54,6004.35,6004.35,6004.35,6004.35,6466,146,1113,
2005-04-08_10:55,6004.77,6004.77,6004.77,6004.77,9762,197,1388,
2005-04-08_10:56,6004.13,6004.13,6004.13,6004.13,6161,166,1201,
2005-04-08_10:57,6004.38,6004.38,6004.38,6004.38,5148,143,1062,
2005-04-08_10:58,6003.70,6003.70,6003.70,6003.70,6385,158,1119,
2005-04-08_10:59,6003.51,6003.51,6003.51,6003.51,7174,185,1239,
2005-04-08_11:00,6001.84,6001.84,6001.84,6001.84,6157,124,1207,
2005-04-08_11:01,6003.63,6003.63,6003.63,6003.63,7613,164,1177,
2005-04-08_11:02,6001.73,6001.73,6001.73,6001.73,6949,139,1255,
2005-04-08_11:03,6002.13,6002.13,6002.13,6002.13,6565,135,1155,
2005-04-08_11:04,6004.00,6004.00,6004.00,6004.00,6308,112,998,
2005-04-08_11:05,6002.74,6002.74,6002.74,6002.74,6661,128,1144,
2005-04-08_11:06,6004.42,6004.42,6004.42,6004.42,5958,137,1057,
2005-04-08_11:07,6003.61,6003.61,6003.61,6003.61,6944,143,1147,
2005-04-08_11:08,6004.70,6004.70,6004.70,6004.70,7393,133,1044,
2005-04-08_11:09,6004.46,6004.46,6004.46,6004.46,6259,129,1085,
2005-04-08_11:10,6003.72,6003.72,6003.72,6003.72,5293,91,869,
2005-04-08_11:11,6005.10,6005.10,6005.10,6005.10,5355,111,1035,
2005-04-08_11:12,6005.48,6005.48,6005.48,6005.48,5095,110,972,
2005-04-08_11:13,6005.04,6005.04,6005.04,6005.04,5772,169,956,
2005-04-08_11:14,6005.42,6005.42,6005.42,6005.42,6028,153,959,
2005-04-08_11:15,6005.65,6005.65,6005.65,6005.65,6776,140,954,
2005-04-08_11:16,6005.84,6005.84,6005.84,6005.84,5244,114,899,
2005-04-08_11:17,6004.79,6004.79,6004.79,6004.79,4722,111,800,
2005-04-08_11:18,6006.73,6006.73,6006.73,6006.73,5797,145,943,
2005-04-08_11:19,6005.63,6005.63,6005.63,6005.63,4662,93,790,
2005-04-08_11:20,6005.76,6005.76,6005.76,6005.76,5707,110,955,
2005-04-08_11:21,6006.82,6006.82,6006.82,6006.82,4692,129,869,
2005-04-08_11:22,6006.88,6006.88,6006.88,6006.88,4826,103,825,
2005-04-08_11:23,6007.74,6007.74,6007.74,6007.74,5522,138,975,
2005-04-08_11:24,6005.60,6005.60,6005.60,6005.60,5390,142,894,
2005-04-08_11:25,6007.70,6007.70,6007.70,6007.70,4968,126,874,
2005-04-08_11:26,6006.39,6006.39,6006.39,6006.39,5918,171,1079,
2005-04-08_11:27,6006.32,6006.32,6006.32,6006.32,5045,141,880,
2005-04-08_11:28,6008.53,6008.53,6008.53,6008.53,4121,144,857,
2005-04-08_11:29,6009.66,6009.66,6009.66,6009.66,5802,202,1146,
2005-04-08_11:30,6010.07,6010.07,6010.07,6010.07,7242,374,1550,
2005-04-08_11:31,6009.52,6009.52,6009.52,6009.52,5885,216,1291,
2005-04-08_11:32,6011.60,6011.60,6011.60,6011.60,6484,243,1435,
2005-04-08_11:33,6012.06,6012.06,6012.06,6012.06,7075,201,1276,
2005-04-08_11:34,6011.52,6011.52,6011.52,6011.52,7995,261,1332,
2005-04-08_11:35,6013.47,6013.47,6013.47,6013.47,5755,147,1116,
2005-04-08_11:36,6012.48,6012.48,6012.48,6012.48,5716,162,1170,
2005-04-08_11:37,6014.55,6014.55,6014.55,6014.55,9673,304,1501,
2005-04-08_11:38,6014.80,6014.80,6014.80,6014.80,6415,207,1210,
2005-04-08_11:39,6016.45,6016.45,6016.45,6016.45,7986,196,1271,
2005-04-08_11:40,6015.31,6015.31,6015.31,6015.31,7991,198,1368,
2005-04-08_11:41,6015.50,6015.50,6015.50,6015.50,8406,304,1207,
2005-04-08_11:42,6017.39,6017.39,6017.39,6017.39,6744,178,1263,
2005-04-08_11:43,6017.03,6017.03,6017.03,6017.03,7150,186,1147,
2005-04-08_11:44,6014.99,6014.99,6014.99,6014.99,6703,141,1101,
2005-04-08_11:45,6015.31,6015.31,6015.31,6015.31,6809,151,1044,
2005-04-08_11:46,6017.00,6017.00,6017.00,6017.00,7049,152,1143,
2005-04-08_11:47,6014.93,6014.93,6014.93,6014.93,5214,174,1041,
2005-04-08_11:48,6014.84,6014.84,6014.84,6014.84,5479,187,1045,
2005-04-08_11:49,6016.28,6016.28,6016.28,6016.28,4829,152,980,
2005-04-08_11:50,6016.33,6016.33,6016.33,6016.33,6537,205,1136,
2005-04-08_11:51,6016.07,6016.07,6016.07,6016.07,5778,175,1056,
2005-04-08_11:52,6016.50,6016.50,6016.50,6016.50,6011,181,1051,
2005-04-08_11:53,6017.73,6017.73,6017.73,6017.73,5715,160,953,
2005-04-08_11:54,6016.51,6016.51,6016.51,6016.51,5126,135,956,
2005-04-08_11:55,6017.29,6017.29,6017.29,6017.29,5230,103,829,
2005-04-08_11:56,6016.06,6016.06,6016.06,6016.06,4691,151,934,
2005-04-08_11:57,6015.29,6015.29,6015.29,6015.29,6149,131,869,
2005-04-08_11:58,6014.35,6014.35,6014.35,6014.35,5475,120,898,
2005-04-08_11:59,6011.88,6011.88,6011.88,6011.88,4632,101,768,
2005-04-08_12:00,6013.24,6013.24,6013.24,6013.24,4760,123,855,
2005-04-08_12:01,6011.88,6011.88,6011.88,6011.88,4729,139,927,
2005-04-08_12:02,6011.96,6011.96,6011.96,6011.96,4222,104,853,
2005-04-08_12:03,6012.04,6012.04,6012.04,6012.04,3459,91,838,
2005-04-08_12:04,6012.44,6012.44,6012.44,6012.44,4394,110,814,
2005-04-08_12:05,6011.61,6011.61,6011.61,6011.61,5406,101,817,
2005-04-08_12:06,6012.75,6012.75,6012.75,6012.75,4340,103,793,
2005-04-08_12:07,6013.05,6013.05,6013.05,6013.05,3706,96,824,
2005-04-08_12:08,6012.51,6012.51,6012.51,6012.51,4860,98,806,
2005-04-08_12:09,6012.03,6012.03,6012.03,6012.03,3725,87,747,
2005-04-08_12:10,6011.49,6011.49,6011.49,6011.49,5115,123,809,
2005-04-08_12:11,6011.90,6011.90,6011.90,6011.90,4328,106,785,
2005-04-08_12:12,6012.72,6012.72,6012.72,6012.72,5038,113,922,
2005-04-08_12:13,6013.56,6013.56,6013.56,6013.56,5116,117,943,
2005-04-08_12:14,6014.09,6014.09,6014.09,6014.09,4957,124,1022,
2005-04-08_12:15,6014.07,6014.07,6014.07,6014.07,6839,141,1042,
2005-04-08_12:16,6013.96,6013.96,6013.96,6013.96,4638,123,879,
2005-04-08_12:17,6014.50,6014.50,6014.50,6014.50,4613,139,841,
2005-04-08_12:18,6014.86,6014.86,6014.86,6014.86,5530,135,925,
2005-04-08_12:19,6014.33,6014.33,6014.33,6014.33,5809,121,917,
2005-04-08_12:20,6014.95,6014.95,6014.95,6014.95,4606,117,889,
2005-04-08_12:21,6013.24,6013.24,6013.24,6013.24,4427,105,826,
2005-04-08_12:22,6013.28,6013.28,6013.28,6013.28,5306,138,895,
2005-04-08_12:23,6012.93,6012.93,6012.93,6012.93,5331,117,947,
2005-04-08_12:24,6014.20,6014.20,6014.20,6014.20,5686,160,1048,
2005-04-08_12:25,6013.16,6013.16,6013.16,6013.16,5326,131,1056,
2005-04-08_12:26,6012.26,6012.26,6012.26,6012.26,7514,173,1308,
2005-04-08_12:27,6012.95,6012.95,6012.95,6012.95,6021,188,1186,
2005-04-08_12:28,6012.15,6012.15,6012.15,6012.15,6386,163,1128,
2005-04-08_12:29,6012.36,6012.36,6012.36,6012.36,5410,137,918,
2005-04-08_12:30,6012.27,6012.27,6012.27,6012.27,6943,143,1259,
2005-04-08_12:31,6011.49,6011.49,6011.49,6011.49,6071,131,1081,
2005-04-08_12:32,6010.99,6010.99,6010.99,6010.99,6685,139,1164,
2005-04-08_12:33,6011.47,6011.47,6011.47,6011.47,6957,140,1267,
2005-04-08_12:34,6012.26,6012.26,6012.26,6012.26,6787,189,1136,
2005-04-08_12:35,6013.99,6013.99,6013.99,6013.99,9511,203,1368,
2005-04-08_12:36,6012.45,6012.45,6012.45,6012.45,7063,167,1342,
2005-04-08_12:37,6015.51,6015.51,6015.51,6015.51,8566,251,1441,
2005-04-08_12:38,6015.51,6015.51,6015.51,6015.51,6743,163,1312,
2005-04-08_12:39,6015.61,6015.61,6015.61,6015.61,6504,137,1177,
2005-04-08_12:40,6017.07,6017.07,6017.07,6017.07,6251,143,1127,
2005-04-08_12:41,6016.10,6016.10,6016.10,6016.10,6432,144,1131,
2005-04-08_12:42,6016.94,6016.94,6016.94,6016.94,7933,195,1426,
2005-04-08_12:43,6016.91,6016.91,6016.91,6016.91,7957,190,1456,
2005-04-08_12:44,6018.89,6018.89,6018.89,6018.89,7626,172,1491,
2005-04-08_12:45,6019.07,6019.07,6019.07,6019.07,8208,220,1630,
2005-04-08_12:46,6020.11,6020.11,6020.11,6020.11,7632,235,1592,
2005-04-08_12:47,6019.09,6019.09,6019.09,6019.09,9697,225,1567,
2005-04-08_12:48,6019.31,6019.31,6019.31,6019.31,10274,279,2005,
2005-04-08_12:49,6021.27,6021.27,6021.27,6021.27,9675,243,1813,
2005-04-08_12:50,6021.67,6021.67,6021.67,6021.67,8201,183,1613,
2005-04-08_12:51,6020.71,6020.71,6020.71,6020.71,10115,235,1754,
2005-04-08_12:52,6020.97,6020.97,6020.97,6020.97,9478,289,1710,
2005-04-08_12:53,6020.92,6020.92,6020.92,6020.92,8692,212,1612,
2005-04-08_12:54,6020.54,6020.54,6020.54,6020.54,7493,180,1553,
2005-04-08_12:55,6021.52,6021.52,6021.52,6021.52,7859,205,1472,
2005-04-08_12:56,6020.69,6020.69,6020.69,6020.69,7453,187,1542,
2005-04-08_12:57,6020.68,6020.68,6020.68,6020.68,7726,203,1574,
2005-04-08_12:58,6021.58,6021.58,6021.58,6021.58,9316,225,1628,
2005-04-08_12:59,6018.86,6018.86,6018.86,6018.86,7397,195,1458,
2005-04-08_13:00,6020.99,6020.99,6020.99,6020.99,8406,210,1509,
2005-04-08_13:01,6019.74,6019.74,6019.74,6019.74,10128,226,1651,
2005-04-08_13:02,6018.64,6018.64,6018.64,6018.64,7655,172,1462,
2005-04-08_13:03,6018.96,6018.96,6018.96,6018.96,8880,213,1582,
2005-04-08_13:04,6018.44,6018.44,6018.44,6018.44,8974,214,1697,
2005-04-08_13:05,6018.80,6018.80,6018.80,6018.80,8901,228,1599,
2005-04-08_13:06,6018.61,6018.61,6018.61,6018.61,9384,271,1680,
2005-04-08_13:07,6018.55,6018.55,6018.55,6018.55,9898,249,1838,
2005-04-08_13:08,6019.41,6019.41,6019.41,6019.41,8119,196,1579,
2005-04-08_13:09,6017.67,6017.67,6017.67,6017.67,11450,360,1888,
2005-04-08_13:10,6019.42,6019.42,6019.42,6019.42,9502,236,1725,
2005-04-08_13:11,6020.75,6020.75,6020.75,6020.75,9967,311,1610,
2005-04-08_13:12,6020.86,6020.86,6020.86,6020.86,9786,223,1801,
2005-04-08_13:13,6021.47,6021.47,6021.47,6021.47,10198,247,1860,
2005-04-08_13:14,6023.12,6023.12,6023.12,6023.12,10656,244,1886,
2005-04-08_13:15,6022.85,6022.85,6022.85,6022.85,8496,229,1862,
2005-04-08_13:16,6023.07,6023.07,6023.07,6023.07,10929,290,1960,
2005-04-08_13:17,6021.61,6021.61,6021.61,6021.61,10525,303,2145,
2005-04-08_13:18,6023.31,6023.31,6023.31,6023.31,9402,268,2035,
2005-04-08_13:19,6026.62,6026.62,6026.62,6026.62,13850,350,2539,
2005-04-08_13:20,6028.55,6028.55,6028.55,6028.55,12642,320,2458,
2005-04-08_13:21,6025.20,6025.20,6025.20,6025.20,13952,361,2660,
2005-04-08_13:22,6025.02,6025.02,6025.02,6025.02,14728,403,2910,
2005-04-08_13:23,6022.66,6022.66,6022.66,6022.66,18918,477,3335,
2005-04-08_13:24,6022.79,6022.79,6022.79,6022.79,17197,484,3407,
2005-04-08_13:25,6021.89,6021.89,6021.89,6021.89,21170,574,4056,
2005-04-08_13:26,6021.89,6021.89,6021.89,6021.89,0,0,0,
2005-04-08_13:27,6021.89,6021.89,6021.89,6021.89,0,0,0,
2005-04-08_13:28,6021.89,6021.89,6021.89,6021.89,0,0,0,
2005-04-08_13:29,6021.89,6021.89,6021.89,6021.89,0,0,0,
2005-04-08_13:30,6024.07,6024.07,6024.07,6024.07,144177,3740,25473,
2005-04-11_09:01,6021.33,6021.33,6021.33,6021.33,57648,1382,11755,
2005-04-11_09:02,6019.89,6019.89,6019.89,6019.89,15502,359,2902,
2005-04-11_09:03,6018.84,6018.84,6018.84,6018.84,16202,406,3250,
2005-04-11_09:04,6020.17,6020.17,6020.17,6020.17,17295,404,3335,
2005-04-11_09:05,6019.65,6019.65,6019.65,6019.65,20719,466,3435,
2005-04-11_09:06,6017.81,6017.81,6017.81,6017.81,15481,377,3083,
2005-04-11_09:07,6014.66,6014.66,6014.66,6014.66,16122,407,2955,
2005-04-11_09:08,6012.15,6012.15,6012.15,6012.15,16639,348,2697,
2005-04-11_09:09,6009.46,6009.46,6009.46,6009.46,14951,340,2745,
2005-04-11_09:10,6007.82,6007.82,6007.82,6007.82,15731,378,2863,
2005-04-11_09:11,6006.70,6006.70,6006.70,6006.70,16352,358,2692,
2005-04-11_09:12,6005.48,6005.48,6005.48,6005.48,14561,336,2676,
2005-04-11_09:13,6003.93,6003.93,6003.93,6003.93,16642,346,2683,
2005-04-11_09:14,6003.40,6003.40,6003.40,6003.40,14262,309,2589,
2005-04-11_09:15,6002.21,6002.21,6002.21,6002.21,15887,334,2566,
2005-04-11_09:16,6003.89,6003.89,6003.89,6003.89,13458,297,2297,
2005-04-11_09:17,6004.33,6004.33,6004.33,6004.33,12610,268,2306,
2005-04-11_09:18,6005.59,6005.59,6005.59,6005.59,12044,313,2284,
2005-04-11_09:19,6006.69,6006.69,6006.69,6006.69,11614,298,2247,
2005-04-11_09:20,6008.58,6008.58,6008.58,6008.58,11063,291,2176,
2005-04-11_09:21,6008.99,6008.99,6008.99,6008.99,14559,344,2374,
2005-04-11_09:22,6010.86,6010.86,6010.86,6010.86,11333,276,2223,
2005-04-11_09:23,6011.70,6011.70,6011.70,6011.70,12439,341,2248,
2005-04-11_09:24,6012.97,6012.97,6012.97,6012.97,12256,347,2516,
2005-04-11_09:25,6013.46,6013.46,6013.46,6013.46,11698,323,2298,
2005-04-11_09:26,6012.44,6012.44,6012.44,6012.44,10810,283,2284,
2005-04-11_09:27,6014.31,6014.31,6014.31,6014.31,10779,247,2107,
2005-04-11_09:28,6013.77,6013.77,6013.77,6013.77,11282,299,2197,
2005-04-11_09:29,6013.59,6013.59,6013.59,6013.59,9779,275,1917,
2005-04-11_09:30,6012.71,6012.71,6012.71,6012.71,9582,250,1889,
2005-04-11_09:31,6012.32,6012.32,6012.32,6012.32,9504,252,1813,
2005-04-11_09:32,6008.73,6008.73,6008.73,6008.73,11080,298,1977,
2005-04-11_09:33,6007.11,6007.11,6007.11,6007.11,9453,247,1984,
2005-04-11_09:34,6005.43,6005.43,6005.43,6005.43,10453,250,1958,
2005-04-11_09:35,6006.15,6006.15,6006.15,6006.15,10593,253,1925,
2005-04-11_09:36,6003.66,6003.66,6003.66,6003.66,10688,268,1965,
2005-04-11_09:37,6003.98,6003.98,6003.98,6003.98,8726,225,1784,
2005-04-11_09:38,6003.72,6003.72,6003.72,6003.72,10735,290,1925,
2005-04-11_09:39,6004.04,6004.04,6004.04,6004.04,10854,239,1737,
2005-04-11_09:40,6002.72,6002.72,6002.72,6002.72,9009,246,1628,
2005-04-11_09:41,6001.86,6001.86,6001.86,6001.86,10122,192,1635,
2005-04-11_09:42,6001.98,6001.98,6001.98,6001.98,7600,191,1532,
2005-04-11_09:43,6000.93,6000.93,6000.93,6000.93,9148,226,1627,
2005-04-11_09:44,5998.89,5998.89,5998.89,5998.89,9299,213,1640,
2005-04-11_09:45,5998.93,5998.93,5998.93,5998.93,10489,268,1659,
2005-04-11_09:46,5999.49,5999.49,5999.49,5999.49,7853,179,1515,
2005-04-11_09:47,5997.71,5997.71,5997.71,5997.71,7545,169,1411,
2005-04-11_09:48,5997.34,5997.34,5997.34,5997.34,7980,190,1453,
2005-04-11_09:49,5999.07,5999.07,5999.07,5999.07,7400,155,1326,
2005-04-11_09:50,5999.82,5999.82,5999.82,5999.82,8120,206,1486,
2005-04-11_09:51,5998.14,5998.14,5998.14,5998.14,10571,192,1350,
2005-04-11_09:52,5999.18,5999.18,5999.18,5999.18,8625,184,1433,
2005-04-11_09:53,5996.63,5996.63,5996.63,5996.63,7242,141,1242,
2005-04-11_09:54,5996.24,5996.24,5996.24,5996.24,6524,142,1076,
2005-04-11_09:55,5997.83,5997.83,5997.83,5997.83,6908,147,1184,
2005-04-11_09:56,5996.91,5996.91,5996.91,5996.91,5190,118,1091,
2005-04-11_09:57,5997.90,5997.90,5997.90,5997.90,5965,127,1117,
2005-04-11_09:58,5997.54,5997.54,5997.54,5997.54,5212,118,989,
2005-04-11_09:59,5996.85,5996.85,5996.85,5996.85,5643,133,1145,
2005-04-11_10:00,5995.27,5995.27,5995.27,5995.27,6452,152,1336,
2005-04-11_10:01,5995.48,5995.48,5995.48,5995.48,6721,136,1238,
2005-04-11_10:02,5995.54,5995.54,5995.54,5995.54,6711,228,1270,
2005-04-11_10:03,5995.38,5995.38,5995.38,5995.38,5716,127,1116,
2005-04-11_10:04,5995.82,5995.82,5995.82,5995.82,5784,134,1156,
2005-04-11_10:05,5995.05,5995.05,5995.05,5995.05,5119,108,1145,
2005-04-11_10:06,5994.83,5994.83,5994.83,5994.83,6227,130,1207,
2005-04-11_10:07,5992.19,5992.19,5992.19,5992.19,6938,130,1226,
2005-04-11_10:08,5994.10,5994.10,5994.10,5994.10,6525,145,1236,
2005-04-11_10:09,5993.57,5993.57,5993.57,5993.57,6812,162,1415,
2005-04-11_10:10,5993.26,5993.26,5993.26,5993.26,8014,166,1397,
2005-04-11_10:11,5992.79,5992.79,5992.79,5992.79,6602,136,1222,
2005-04-11_10:12,5991.99,5991.99,5991.99,5991.99,6955,158,1375,
2005-04-11_10:13,5990.26,5990.26,5990.26,5990.26,7819,154,1352,
2005-04-11_10:14,5989.91,5989.91,5989.91,5989.91,10008,231,1358,
2005-04-11_10:15,5987.89,5987.89,5987.89,5987.89,9532,198,1571,
2005-04-11_10:16,5987.89,5987.89,5987.89,5987.89,10770,282,1845,
2005-04-11_10:17,5985.64,5985.64,5985.64,5985.64,9025,207,1547,
2005-04-11_10:18,5983.50,5983.50,5983.50,5983.50,11942,266,1984,
2005-04-11_10:19,5981.75,5981.75,5981.75,5981.75,9199,204,1723,
2005-04-11_10:20,5984.63,5984.63,5984.63,5984.63,12696,289,2088,
2005-04-11_10:21,5982.41,5982.41,5982.41,5982.41,11079,240,1793,
2005-04-11_10:22,5983.62,5983.62,5983.62,5983.62,8498,195,1583,
2005-04-11_10:23,5983.39,5983.39,5983.39,5983.39,9487,210,1630,
2005-04-11_10:24,5984.72,5984.72,5984.72,5984.72,7732,163,1364,
2005-04-11_10:25,5984.27,5984.27,5984.27,5984.27,8753,182,1538,
2005-04-11_10:26,5986.96,5986.96,5986.96,5986.96,7901,165,1326,
2005-04-11_10:27,5986.22,5986.22,5986.22,5986.22,8009,139,1153,
2005-04-11_10:28,5988.11,5988.11,5988.11,5988.11,7226,146,1165,
2005-04-11_10:29,5989.54,5989.54,5989.54,5989.54,7010,163,1234,
2005-04-11_10:30,5989.15,5989.15,5989.15,5989.15,5327,109,1101,
2005-04-11_10:31,5988.28,5988.28,5988.28,5988.28,5491,120,1131,
2005-04-11_10:32,5989.01,5989.01,5989.01,5989.01,6912,129,1043,
2005-04-11_10:33,5989.88,5989.88,5989.88,5989.88,6038,106,1115,
2005-04-11_10:34,5989.76,5989.76,5989.76,5989.76,6460,123,1065,
2005-04-11_10:35,5991.51,5991.51,5991.51,5991.51,6719,153,1250,
2005-04-11_10:36,5990.97,5990.97,5990.97,5990.97,6253,117,1229,
2005-04-11_10:37,5992.00,5992.00,5992.00,5992.00,6815,132,1243,
2005-04-11_10:38,5991.44,5991.44,5991.44,5991.44,5534,119,1042,
2005-04-11_10:39,5991.79,5991.79,5991.79,5991.79,6123,107,1065,
2005-04-11_10:40,5991.31,5991.31,5991.31,5991.31,6182,126,1073,
2005-04-11_10:41,5992.85,5992.85,5992.85,5992.85,6188,93,974,
2005-04-11_10:42,5993.67,5993.67,5993.67,5993.67,6020,139,1136,
2005-04-11_10:43,5993.76,5993.76,5993.76,5993.76,5720,146,1065,
2005-04-11_10:44,5992.52,5992.52,5992.52,5992.52,4597,116,899,
2005-04-11_10:45,5994.28,5994.28,5994.28,5994.28,4488,90,831,
2005-04-11_10:46,5992.56,5992.56,5992.56,5992.56,5364,143,1025,
2005-04-11_10:47,5993.56,5993.56,5993.56,5993.56,4021,95,814,
2005-04-11_10:48,5994.01,5994.01,5994.01,5994.01,5005,105,875,
2005-04-11_10:49,5993.27,5993.27,5993.27,5993.27,5175,122,887,
2005-04-11_10:50,5993.81,5993.81,5993.81,5993.81,5067,103,928,
2005-04-11_10:51,5991.89,5991.89,5991.89,5991.89,4361,94,900,
2005-04-11_10:52,5992.17,5992.17,5992.17,5992.17,4584,121,768,
2005-04-11_10:53,5991.25,5991.25,5991.25,5991.25,5089,118,997,
2005-04-11_10:54,5991.22,5991.22,5991.22,5991.22,4575,103,905,
2005-04-11_10:55,5991.85,5991.85,5991.85,5991.85,5475,134,928,
2005-04-11_10:56,5990.48,5990.48,5990.48,5990.48,5852,209,1050,
2005-04-11_10:57,5988.87,5988.87,5988.87,5988.87,5802,163,942,
2005-04-11_10:58,5987.46,5987.46,5987.46,5987.46,4839,102,939,
2005-04-11_10:59,5988.69,5988.69,5988.69,5988.69,4837,96,853,
2005-04-11_11:00,5987.65,5987.65,5987.65,5987.65,5610,107,897,
2005-04-11_11:01,5987.50,5987.50,5987.50,5987.50,5451,109,970,
2005-04-11_11:02,5987.63,5987.63,5987.63,5987.63,5593,128,921,
2005-04-11_11:03,5988.03,5988.03,5988.03,5988.03,4439,88,795,
2005-04-11_11:04,5987.59,5987.59,5987.59,5987.59,4103,69,807,
2005-04-11_11:05,5987.77,5987.77,5987.77,5987.77,4673,82,736,
2005-04-11_11:06,5987.45,5987.45,5987.45,5987.45,4021,101,735,
2005-04-11_11:07,5988.12,5988.12,5988.12,5988.12,3633,95,752,
2005-04-11_11:08,5987.97,5987.97,5987.97,5987.97,4116,82,700,
2005-04-11_11:09,5987.76,5987.76,5987.76,5987.76,4266,102,795,
2005-04-11_11:10,5988.24,5988.24,5988.24,5988.24,4189,81,732,
2005-04-11_11:11,5989.06,5989.06,5989.06,5989.06,3226,88,690,
2005-04-11_11:12,5989.34,5989.34,5989.34,5989.34,5287,124,964,
2005-04-11_11:13,5989.63,5989.63,5989.63,5989.63,3446,88,722,
2005-04-11_11:14,5990.15,5990.15,5990.15,5990.15,3558,80,718,
2005-04-11_11:15,5988.87,5988.87,5988.87,5988.87,3194,79,671,
2005-04-11_11:16,5990.28,5990.28,5990.28,5990.28,5904,153,878,
2005-04-11_11:17,5990.27,5990.27,5990.27,5990.27,4879,102,847,
2005-04-11_11:18,5989.70,5989.70,5989.70,5989.70,3917,120,700,
2005-04-11_11:19,5989.53,5989.53,5989.53,5989.53,4496,106,806,
2005-04-11_11:20,5989.92,5989.92,5989.92,5989.92,4655,101,805,
2005-04-11_11:21,5990.26,5990.26,5990.26,5990.26,3903,88,733,
2005-04-11_11:22,5989.67,5989.67,5989.67,5989.67,4682,108,843,
2005-04-11_11:23,5991.24,5991.24,5991.24,5991.24,3658,78,819,
2005-04-11_11:24,5989.36,5989.36,5989.36,5989.36,4980,152,813,
2005-04-11_11:25,5991.11,5991.11,5991.11,5991.11,3842,84,789,
2005-04-11_11:26,5990.87,5990.87,5990.87,5990.87,4215,87,769,
2005-04-11_11:27,5990.17,5990.17,5990.17,5990.17,3990,71,754,
2005-04-11_11:28,5988.83,5988.83,5988.83,5988.83,4493,110,815,
2005-04-11_11:29,5988.93,5988.93,5988.93,5988.93,4522,127,840,
2005-04-11_11:30,5987.94,5987.94,5987.94,5987.94,4103,97,849,
2005-04-11_11:31,5988.95,5988.95,5988.95,5988.95,3698,96,784,
2005-04-11_11:32,5987.72,5987.72,5987.72,5987.72,4690,130,919,
2005-04-11_11:33,5988.40,5988.40,5988.40,5988.40,3738,85,735,
2005-04-11_11:34,5986.62,5986.62,5986.62,5986.62,4243,108,731,
2005-04-11_11:35,5986.45,5986.45,5986.45,5986.45,3696,62,720,
2005-04-11_11:36,5984.30,5984.30,5984.30,5984.30,7850,178,1085,
2005-04-11_11:37,5984.12,5984.12,5984.12,5984.12,5777,153,1061,
2005-04-11_11:38,5982.87,5982.87,5982.87,5982.87,4660,106,840,
2005-04-11_11:39,5983.37,5983.37,5983.37,5983.37,8745,241,1536,
2005-04-11_11:40,5981.58,5981.58,5981.58,5981.58,6987,174,1328,
2005-04-11_11:41,5981.04,5981.04,5981.04,5981.04,7513,174,1298,
2005-04-11_11:42,5980.33,5980.33,5980.33,5980.33,11207,220,1737,
2005-04-11_11:43,5978.79,5978.79,5978.79,5978.79,9382,238,1549,
2005-04-11_11:44,5978.28,5978.28,5978.28,5978.28,8014,163,1280,
2005-04-11_11:45,5979.99,5979.99,5979.99,5979.99,6157,115,1142,
2005-04-11_11:46,5979.43,5979.43,5979.43,5979.43,6309,138,1119,
2005-04-11_11:47,5980.00,5980.00,5980.00,5980.00,6743,151,1117,
2005-04-11_11:48,5979.59,5979.59,5979.59,5979.59,5842,118,940,
2005-04-11_11:49,5978.31,5978.31,5978.31,5978.31,5396,117,982,
2005-04-11_11:50,5978.67,5978.67,5978.67,5978.67,5673,125,1031,
2005-04-11_11:51,5978.25,5978.25,5978.25,5978.25,5245,150,939,
2005-04-11_11:52,5979.96,5979.96,5979.96,5979.96,7107,200,1203,
2005-04-11_11:53,5981.09,5981.09,5981.09,5981.09,5210,104,954,
2005-04-11_11:54,5980.37,5980.37,5980.37,5980.37,4338,106,931,
2005-04-11_11:55,5981.37,5981.37,5981.37,5981.37,4725,89,797,
2005-04-11_11:56,5981.49,5981.49,5981.49,5981.49,4130,81,800,
2005-04-11_11:57,5983.18,5983.18,5983.18,5983.18,3791,87,869,
2005-04-11_11:58,5982.69,5982.69,5982.69,5982.69,4115,93,814,
2005-04-11_11:59,5981.89,5981.89,5981.89,5981.89,3443,80,764,
2005-04-11_12:00,5981.71,5981.71,5981.71,5981.71,3326,81,757,
2005-04-11_12:01,5981.87,5981.87,5981.87,5981.87,4960,111,869,
2005-04-11_12:02,5980.89,5980.89,5980.89,5980.89,5184,97,770,
2005-04-11_12:03,5977.74,5977.74,5977.74,5977.74,5597,122,817,
2005-04-11_12:04,5978.32,5978.32,5978.32,5978.32,4484,100,899,
2005-04-11_12:05,5978.43,5978.43,5978.43,5978.43,4882,83,797,
2005-04-11_12:06,5977.15,5977.15,5977.15,5977.15,4386,102,926,
2005-04-11_12:07,5978.19,5978.19,5978.19,5978.19,4677,118,943,
2005-04-11_12:08,5976.29,5976.29,5976.29,5976.29,3667,99,733,
2005-04-11_12:09,5977.28,5977.28,5977.28,5977.28,4417,103,804,
2005-04-11_12:10,5976.24,5976.24,5976.24,5976.24,3931,99,840,
2005-04-11_12:11,5977.67,5977.67,5977.67,5977.67,5377,109,896,
2005-04-11_12:12,5975.70,5975.70,5975.70,5975.70,4462,99,792,
2005-04-11_12:13,5977.58,5977.58,5977.58,5977.58,5604,207,1100,
2005-04-11_12:14,5975.71,5975.71,5975.71,5975.71,6720,228,1278,
2005-04-11_12:15,5974.95,5974.95,5974.95,5974.95,6535,208,1299,
2005-04-11_12:16,5974.32,5974.32,5974.32,5974.32,7217,205,1341,
2005-04-11_12:17,5972.82,5972.82,5972.82,5972.82,6426,236,1368,
2005-04-11_12:18,5972.57,5972.57,5972.57,5972.57,6579,183,1252,
2005-04-11_12:19,5972.25,5972.25,5972.25,5972.25,7892,210,1407,
2005-04-11_12:20,5972.95,5972.95,5972.95,5972.95,6956,148,1432,
2005-04-11_12:21,5969.88,5969.88,5969.88,5969.88,6299,147,1282,
2005-04-11_12:22,5970.17,5970.17,5970.17,5970.17,7160,172,1300,
2005-04-11_12:23,5970.61,5970.61,5970.61,5970.61,7496,151,1465,
2005-04-11_12:24,5971.04,5971.04,5971.04,5971.04,8013,157,1473,
2005-04-11_12:25,5969.89,5969.89,5969.89,5969.89,8267,189,1402,
2005-04-11_12:26,5970.30,5970.30,5970.30,5970.30,6017,107,1169,
2005-04-11_12:27,5969.70,5969.70,5969.70,5969.70,6880,172,1283,
2005-04-11_12:28,5970.10,5970.10,5970.10,5970.10,5740,120,1200,
2005-04-11_12:29,5970.45,5970.45,5970.45,5970.45,5162,125,1143,
2005-04-11_12:30,5970.27,5970.27,5970.27,5970.27,5833,122,1133,
2005-04-11_12:31,5969.40,5969.40,5969.40,5969.40,6296,138,1107,
2005-04-11_12:32,5970.79,5970.79,5970.79,5970.79,6150,107,1050,
2005-04-11_12:33,5970.77,5970.77,5970.77,5970.77,7489,136,1354,
2005-04-11_12:34,5971.56,5971.56,5971.56,5971.56,6306,131,1225,
2005-04-11_12:35,5971.37,5971.37,5971.37,5971.37,5254,104,988,
2005-04-11_12:36,5970.38,5970.38,5970.38,5970.38,5216,103,1136,
2005-04-11_12:37,5971.89,5971.89,5971.89,5971.89,4685,115,1057,
2005-04-11_12:38,5971.72,5971.72,5971.72,5971.72,4915,103,980,
2005-04-11_12:39,5972.16,5972.16,5972.16,5972.16,4710,105,977,
2005-04-11_12:40,5971.83,5971.83,5971.83,5971.83,5632,108,1045,
2005-04-11_12:41,5971.47,5971.47,5971.47,5971.47,7453,155,1086,
2005-04-11_12:42,5972.99,5972.99,5972.99,5972.99,5662,116,1041,
2005-04-11_12:43,5971.69,5971.69,5971.69,5971.69,4398,99,927,
2005-04-11_12:44,5971.30,5971.30,5971.30,5971.30,5559,103,1006,
2005-04-11_12:45,5970.98,5970.98,5970.98,5970.98,6693,142,1110,
2005-04-11_12:46,5969.69,5969.69,5969.69,5969.69,6147,113,1143,
2005-04-11_12:47,5973.48,5973.48,5973.48,5973.48,7257,149,1336,
2005-04-11_12:48,5973.00,5973.00,5973.00,5973.00,6880,156,1164,
2005-04-11_12:49,5971.35,5971.35,5971.35,5971.35,6099,104,1018,
2005-04-11_12:50,5973.56,5973.56,5973.56,5973.56,5611,112,955,
2005-04-11_12:51,5974.13,5974.13,5974.13,5974.13,7118,163,1121,
2005-04-11_12:52,5974.90,5974.90,5974.90,5974.90,5707,142,1052,
2005-04-11_12:53,5976.55,5976.55,5976.55,5976.55,6979,237,1548,
2005-04-11_12:54,5976.56,5976.56,5976.56,5976.56,5366,149,1131,
2005-04-11_12:55,5977.76,5977.76,5977.76,5977.76,5951,166,1239,
2005-04-11_12:56,5976.76,5976.76,5976.76,5976.76,5037,126,1071,
2005-04-11_12:57,5978.06,5978.06,5978.06,5978.06,5742,130,1104,
2005-04-11_12:58,5977.96,5977.96,5977.96,5977.96,6012,134,1180,
2005-04-11_12:59,5976.36,5976.36,5976.36,5976.36,5098,109,1063,
2005-04-11_13:00,5976.87,5976.87,5976.87,5976.87,5419,118,1067,
2005-04-11_13:01,5976.17,5976.17,5976.17,5976.17,6242,125,1135,
2005-04-11_13:02,5978.40,5978.40,5978.40,5978.40,5486,110,1142,
2005-04-11_13:03,5978.68,5978.68,5978.68,5978.68,5599,117,1118,
2005-04-11_13:04,5977.36,5977.36,5977.36,5977.36,5406,109,1145,
2005-04-11_13:05,5977.14,5977.14,5977.14,5977.14,5856,125,1091,
2005-04-11_13:06,5979.04,5979.04,5979.04,5979.04,5057,130,1131,
2005-04-11_13:07,5979.46,5979.46,5979.46,5979.46,5036,115,1111,
2005-04-11_13:08,5978.90,5978.90,5978.90,5978.90,6116,153,1207,
2005-04-11_13:09,5978.14,5978.14,5978.14,5978.14,6636,152,1208,
2005-04-11_13:10,5979.59,5979.59,5979.59,5979.59,6583,142,1236,
2005-04-11_13:11,5978.03,5978.03,5978.03,5978.03,6775,157,1324,
2005-04-11_13:12,5980.00,5980.00,5980.00,5980.00,9396,253,1626,
2005-04-11_13:13,5978.69,5978.69,5978.69,5978.69,6088,146,1286,
2005-04-11_13:14,5976.33,5976.33,5976.33,5976.33,8020,210,1549,
2005-04-11_13:15,5975.31,5975.31,5975.31,5975.31,9114,237,1702,
2005-04-11_13:16,5974.60,5974.60,5974.60,5974.60,7412,253,1480,
2005-04-11_13:17,5975.77,5975.77,5975.77,5975.77,9670,237,1799,
2005-04-11_13:18,5977.12,5977.12,5977.12,5977.12,9642,208,1773,
2005-04-11_13:19,5979.42,5979.42,5979.42,5979.42,8971,209,1706,
2005-04-11_13:20,5978.14,5978.14,5978.14,5978.14,10333,241,1875,
2005-04-11_13:21,5980.04,5980.04,5980.04,5980.04,10920,265,2051,
2005-04-11_13:22,5978.86,5978.86,5978.86,5978.86,11117,250,2221,
2005-04-11_13:23,5979.63,5979.63,5979.63,5979.63,10495,230,2207,
2005-04-11_13:24,5978.07,5978.07,5978.07,5978.07,13025,310,2664,
2005-04-11_13:25,5980.90,5980.90,5980.90,5980.90,13261,312,2672,
2005-04-11_13:26,5980.90,5980.90,5980.90,5980.90,0,0,0,
2005-04-11_13:27,5980.90,5980.90,5980.90,5980.90,0,0,0,
2005-04-11_13:28,5980.90,5980.90,5980.90,5980.90,0,0,0,
2005-04-11_13:29,5980.90,5980.90,5980.90,5980.90,0,0,0,
2005-04-11_13:30,5979.42,5979.42,5979.42,5979.42,222192,5042,20097,
2005-04-12_09:01,5974.71,5974.71,5974.71,5974.71,51418,1068,8991,
2005-04-12_09:02,5982.88,5982.88,5982.88,5982.88,13635,274,2360,
2005-04-12_09:03,5984.81,5984.81,5984.81,5984.81,14297,292,2615,
2005-04-12_09:04,5988.08,5988.08,5988.08,5988.08,16027,393,3024,
2005-04-12_09:05,5989.68,5989.68,5989.68,5989.68,15532,327,3001,
2005-04-12_09:06,5990.82,5990.82,5990.82,5990.82,14214,316,2875,
2005-04-12_09:07,5990.08,5990.08,5990.08,5990.08,13633,292,2602,
2005-04-12_09:08,5990.00,5990.00,5990.00,5990.00,12033,294,2504,
2005-04-12_09:09,5988.16,5988.16,5988.16,5988.16,12303,274,2432,
2005-04-12_09:10,5986.49,5986.49,5986.49,5986.49,13336,277,2369,
2005-04-12_09:11,5985.84,5985.84,5985.84,5985.84,11928,231,2154,
2005-04-12_09:12,5983.97,5983.97,5983.97,5983.97,12360,274,2243,
2005-04-12_09:13,5979.89,5979.89,5979.89,5979.89,11524,268,2166,
2005-04-12_09:14,5979.08,5979.08,5979.08,5979.08,11734,245,2062,
2005-04-12_09:15,5979.29,5979.29,5979.29,5979.29,11485,260,2180,
2005-04-12_09:16,5978.85,5978.85,5978.85,5978.85,13528,309,2365,
2005-04-12_09:17,5977.88,5977.88,5977.88,5977.88,12313,279,2119,
2005-04-12_09:18,5978.25,5978.25,5978.25,5978.25,13422,251,2125,
2005-04-12_09:19,5978.75,5978.75,5978.75,5978.75,11403,219,1975,
2005-04-12_09:20,5978.82,5978.82,5978.82,5978.82,10129,201,1931,
2005-04-12_09:21,5979.26,5979.26,5979.26,5979.26,8714,169,1629,
2005-04-12_09:22,5978.21,5978.21,5978.21,5978.21,10218,213,1860,
2005-04-12_09:23,5978.00,5978.00,5978.00,5978.00,8003,159,1639,
2005-04-12_09:24,5977.84,5977.84,5977.84,5977.84,8869,186,1687,
2005-04-12_09:25,5977.54,5977.54,5977.54,5977.54,9401,176,1718,
2005-04-12_09:26,5977.06,5977.06,5977.06,5977.06,8157,157,1585,
2005-04-12_09:27,5976.72,5976.72,5976.72,5976.72,8400,157,1546,
2005-04-12_09:28,5975.21,5975.21,5975.21,5975.21,8567,234,1632,
2005-04-12_09:29,5974.02,5974.02,5974.02,5974.02,10453,248,1930,
2005-04-12_09:30,5970.73,5970.73,5970.73,5970.73,10572,227,2006,
2005-04-12_09:31,5969.35,5969.35,5969.35,5969.35,12962,315,2389,
2005-04-12_09:32,5966.69,5966.69,5966.69,5966.69,11479,274,2301,
2005-04-12_09:33,5965.44,5965.44,5965.44,5965.44,12810,291,2263,
2005-04-12_09:34,5963.75,5963.75,5963.75,5963.75,11585,282,2356,
2005-04-12_09:35,5962.63,5962.63,5962.63,5962.63,11143,262,2083,
2005-04-12_09:36,5961.01,5961.01,5961.01,5961.01,10659,254,2101,
2005-04-12_09:37,5958.54,5958.54,5958.54,5958.54,10708,248,2088,
2005-04-12_09:38,5958.52,5958.52,5958.52,5958.52,10204,252,2140,
2005-04-12_09:39,5956.04,5956.04,5956.04,5956.04,10922,265,2158,
2005-04-12_09:40,5956.27,5956.27,5956.27,5956.27,9464,214,1924,
2005-04-12_09:41,5956.12,5956.12,5956.12,5956.12,10254,234,2116,
2005-04-12_09:42,5955.42,5955.42,5955.42,5955.42,10141,226,1855,
2005-04-12_09:43,5955.24,5955.24,5955.24,5955.24,8091,180,1708,
2005-04-12_09:44,5959.62,5959.62,5959.62,5959.62,8458,183,1705,
2005-04-12_09:45,5961.77,5961.77,5961.77,5961.77,10234,230,1685,
2005-04-12_09:46,5963.88,5963.88,5963.88,5963.88,8781,172,1651,
2005-04-12_09:47,5965.09,5965.09,5965.09,5965.09,8531,188,1610,
2005-04-12_09:48,5967.49,5967.49,5967.49,5967.49,8128,155,1460,
2005-04-12_09:49,5966.74,5966.74,5966.74,5966.74,9099,174,1764,
2005-04-12_09:50,5967.42,5967.42,5967.42,5967.42,8089,159,1456,
2005-04-12_09:51,5968.93,5968.93,5968.93,5968.93,7072,140,1421,
2005-04-12_09:52,5969.44,5969.44,5969.44,5969.44,8094,130,1249,
2005-04-12_09:53,5969.37,5969.37,5969.37,5969.37,8174,128,1312,
2005-04-12_09:54,5969.21,5969.21,5969.21,5969.21,5692,105,1058,
2005-04-12_09:55,5970.91,5970.91,5970.91,5970.91,7004,122,1216,
2005-04-12_09:56,5968.57,5968.57,5968.57,5968.57,6550,156,1067,
2005-04-12_09:57,5969.82,5969.82,5969.82,5969.82,6759,116,1166,
2005-04-12_09:58,5968.26,5968.26,5968.26,5968.26,8598,235,1102,
2005-04-12_09:59,5968.37,5968.37,5968.37,5968.37,6225,149,1269,
2005-04-12_10:00,5968.46,5968.46,5968.46,5968.46,6984,132,1233,
2005-04-12_10:01,5969.13,5969.13,5969.13,5969.13,6104,99,1158,
2005-04-12_10:02,5968.80,5968.80,5968.80,5968.80,6989,111,1074,
2005-04-12_10:03,5969.24,5969.24,5969.24,5969.24,5203,112,991,
2005-04-12_10:04,5968.19,5968.19,5968.19,5968.19,5096,87,942,
2005-04-12_10:05,5968.35,5968.35,5968.35,5968.35,5859,90,1071,
2005-04-12_10:06,5968.76,5968.76,5968.76,5968.76,7131,103,1119,
2005-04-12_10:07,5969.40,5969.40,5969.40,5969.40,5002,81,934,
2005-04-12_10:08,5969.16,5969.16,5969.16,5969.16,4904,77,921,
2005-04-12_10:09,5969.98,5969.98,5969.98,5969.98,6480,117,1053,
2005-04-12_10:10,5969.51,5969.51,5969.51,5969.51,5928,127,996,
2005-04-12_10:11,5970.56,5970.56,5970.56,5970.56,5826,126,909,
2005-04-12_10:12,5971.37,5971.37,5971.37,5971.37,7092,128,1222,
2005-04-12_10:13,5971.97,5971.97,5971.97,5971.97,4941,94,940,
2005-04-12_10:14,5971.83,5971.83,5971.83,5971.83,7149,116,1029,
2005-04-12_10:15,5973.96,5973.96,5973.96,5973.96,6136,111,1030,
2005-04-12_10:16,5974.50,5974.50,5974.50,5974.50,7355,121,1267,
2005-04-12_10:17,5975.89,5975.89,5975.89,5975.89,7546,150,1212,
2005-04-12_10:18,5976.37,5976.37,5976.37,5976.37,8847,162,1520,
2005-04-12_10:19,5975.95,5975.95,5975.95,5975.95,8026,156,1434,
2005-04-12_10:20,5977.65,5977.65,5977.65,5977.65,6852,156,1391,
2005-04-12_10:21,5977.82,5977.82,5977.82,5977.82,6824,152,1365,
2005-04-12_10:22,5976.88,5976.88,5976.88,5976.88,7110,153,1426,
2005-04-12_10:23,5977.38,5977.38,5977.38,5977.38,6566,165,1300,
2005-04-12_10:24,5977.43,5977.43,5977.43,5977.43,5808,147,1316,
2005-04-12_10:25,5980.38,5980.38,5980.38,5980.38,7220,150,1292,
2005-04-12_10:26,5978.67,5978.67,5978.67,5978.67,6050,141,1147,
2005-04-12_10:27,5979.44,5979.44,5979.44,5979.44,5241,132,1127,
2005-04-12_10:28,5978.50,5978.50,5978.50,5978.50,5227,125,1009,
2005-04-12_10:29,5979.67,5979.67,5979.67,5979.67,5524,118,990,
2005-04-12_10:30,5978.11,5978.11,5978.11,5978.11,5708,117,971,
2005-04-12_10:31,5979.94,5979.94,5979.94,5979.94,5807,135,1076,
2005-04-12_10:32,5979.13,5979.13,5979.13,5979.13,5718,114,935,
2005-04-12_10:33,5979.77,5979.77,5979.77,5979.77,5404,115,869,
2005-04-12_10:34,5980.54,5980.54,5980.54,5980.54,5245,99,848,
2005-04-12_10:35,5980.50,5980.50,5980.50,5980.50,4604,98,851,
2005-04-12_10:36,5979.28,5979.28,5979.28,5979.28,6165,104,964,
2005-04-12_10:37,5978.69,5978.69,5978.69,5978.69,6140,124,1040,
2005-04-12_10:38,5977.85,5977.85,5977.85,5977.85,6754,124,1061,
2005-04-12_10:39,5979.47,5979.47,5979.47,5979.47,7468,129,1073,
2005-04-12_10:40,5979.51,5979.51,5979.51,5979.51,7121,130,1129,
2005-04-12_10:41,5980.10,5980.10,5980.10,5980.10,7021,122,1083,
2005-04-12_10:42,5980.09,5980.09,5980.09,5980.09,6747,134,1015,
2005-04-12_10:43,5979.45,5979.45,5979.45,5979.45,5764,128,1009,
2005-04-12_10:44,5982.56,5982.56,5982.56,5982.56,5118,88,951,
2005-04-12_10:45,5982.35,5982.35,5982.35,5982.35,5335,105,1064,
2005-04-12_10:46,5983.23,5983.23,5983.23,5983.23,5150,96,948,
2005-04-12_10:47,5983.89,5983.89,5983.89,5983.89,6153,128,1065,
2005-04-12_10:48,5983.68,5983.68,5983.68,5983.68,4886,109,1065,
2005-04-12_10:49,5985.49,5985.49,5985.49,5985.49,6471,188,1218,
2005-04-12_10:50,5985.60,5985.60,5985.60,5985.60,6529,151,1162,
2005-04-12_10:51,5986.99,5986.99,5986.99,5986.99,7574,169,1360,
2005-04-12_10:52,5987.02,5987.02,5987.02,5987.02,9026,191,1454,
2005-04-12_10:53,5986.35,5986.35,5986.35,5986.35,8060,158,1355,
2005-04-12_10:54,5988.85,5988.85,5988.85,5988.85,6996,162,1287,
2005-04-12_10:55,5987.31,5987.31,5987.31,5987.31,7227,182,1362,
2005-04-12_10:56,5986.68,5986.68,5986.68,5986.68,6850,132,1177,
2005-04-12_10:57,5988.23,5988.23,5988.23,5988.23,6138,165,1158,
2005-04-12_10:58,5988.67,5988.67,5988.67,5988.67,5594,102,1068,
2005-04-12_10:59,5986.86,5986.86,5986.86,5986.86,5792,132,948,
2005-04-12_11:00,5985.81,5985.81,5985.81,5985.81,5936,188,1029,
2005-04-12_11:01,5986.85,5986.85,5986.85,5986.85,5561,189,1006,
2005-04-12_11:02,5986.94,5986.94,5986.94,5986.94,4396,120,947,
2005-04-12_11:03,5984.93,5984.93,5984.93,5984.93,5289,121,1015,
2005-04-12_11:04,5986.33,5986.33,5986.33,5986.33,4206,111,858,
2005-04-12_11:05,5984.13,5984.13,5984.13,5984.13,5399,126,997,
2005-04-12_11:06,5985.84,5985.84,5985.84,5985.84,4753,122,853,
2005-04-12_11:07,5985.77,5985.77,5985.77,5985.77,4077,112,857,
2005-04-12_11:08,5984.63,5984.63,5984.63,5984.63,4539,113,831,
2005-04-12_11:09,5983.31,5983.31,5983.31,5983.31,4980,100,867,
2005-04-12_11:10,5982.46,5982.46,5982.46,5982.46,4444,91,812,
2005-04-12_11:11,5982.80,5982.80,5982.80,5982.80,3630,95,775,
2005-04-12_11:12,5981.81,5981.81,5981.81,5981.81,3401,87,731,
2005-04-12_11:13,5981.14,5981.14,5981.14,5981.14,3619,89,767,
2005-04-12_11:14,5981.16,5981.16,5981.16,5981.16,4251,80,766,
2005-04-12_11:15,5980.52,5980.52,5980.52,5980.52,4080,98,743,
2005-04-12_11:16,5980.86,5980.86,5980.86,5980.86,4078,86,812,
2005-04-12_11:17,5980.32,5980.32,5980.32,5980.32,4328,107,821,
2005-04-12_11:18,5980.37,5980.37,5980.37,5980.37,4119,86,771,
2005-04-12_11:19,5980.98,5980.98,5980.98,5980.98,4018,65,707,
2005-04-12_11:20,5979.42,5979.42,5979.42,5979.42,4182,88,817,
2005-04-12_11:21,5980.34,5980.34,5980.34,5980.34,3811,77,763,
2005-04-12_11:22,5979.80,5979.80,5979.80,5979.80,3957,88,785,
2005-04-12_11:23,5979.98,5979.98,5979.98,5979.98,5352,86,788,
2005-04-12_11:24,5979.93,5979.93,5979.93,5979.93,3770,74,708,
2005-04-12_11:25,5978.36,5978.36,5978.36,5978.36,5211,121,940,
2005-04-12_11:26,5980.00,5980.00,5980.00,5980.00,5841,138,1116,
2005-04-12_11:27,5978.44,5978.44,5978.44,5978.44,4732,85,832,
2005-04-12_11:28,5978.22,5978.22,5978.22,5978.22,3770,88,716,
2005-04-12_11:29,5978.25,5978.25,5978.25,5978.25,4036,88,758,
2005-04-12_11:30,5977.65,5977.65,5977.65,5977.65,4007,83,683,
2005-04-12_11:31,5976.76,5976.76,5976.76,5976.76,3856,67,744,
2005-04-12_11:32,5978.22,5978.22,5978.22,5978.22,4236,93,753,
2005-04-12_11:33,5977.85,5977.85,5977.85,5977.85,4068,83,756,
2005-04-12_11:34,5977.36,5977.36,5977.36,5977.36,4220,95,755,
2005-04-12_11:35,5977.12,5977.12,5977.12,5977.12,4251,97,744,
2005-04-12_11:36,5976.17,5976.17,5976.17,5976.17,3620,74,703,
2005-04-12_11:37,5975.88,5975.88,5975.88,5975.88,3228,79,682,
2005-04-12_11:38,5976.02,5976.02,5976.02,5976.02,3906,81,700,
2005-04-12_11:39,5975.85,5975.85,5975.85,5975.85,3479,86,698,
2005-04-12_11:40,5977.31,5977.31,5977.31,5977.31,3142,69,592,
2005-04-12_11:41,5976.26,5976.26,5976.26,5976.26,4918,84,669,
2005-04-12_11:42,5976.28,5976.28,5976.28,5976.28,3619,77,738,
2005-04-12_11:43,5976.79,5976.79,5976.79,5976.79,5574,103,763,
2005-04-12_11:44,5974.85,5974.85,5974.85,5974.85,3541,85,606,
2005-04-12_11:45,5974.37,5974.37,5974.37,5974.37,4202,93,756,
2005-04-12_11:46,5976.02,5976.02,5976.02,5976.02,3395,85,667,
2005-04-12_11:47,5974.75,5974.75,5974.75,5974.75,3730,68,652,
2005-04-12_11:48,5974.62,5974.62,5974.62,5974.62,3156,62,625,
2005-04-12_11:49,5974.73,5974.73,5974.73,5974.73,3755,90,707,
2005-04-12_11:50,5975.35,5975.35,5975.35,5975.35,3699,88,702,
2005-04-12_11:51,5974.34,5974.34,5974.34,5974.34,4563,86,725,
2005-04-12_11:52,5974.22,5974.22,5974.22,5974.22,3824,71,734,
2005-04-12_11:53,5975.26,5975.26,5975.26,5975.26,4253,78,744,
2005-04-12_11:54,5975.25,5975.25,5975.25,5975.25,4201,81,813,
2005-04-12_11:55,5974.88,5974.88,5974.88,5974.88,4033,79,728,
2005-04-12_11:56,5974.44,5974.44,5974.44,5974.44,5312,95,795,
2005-04-12_11:57,5974.63,5974.63,5974.63,5974.63,4607,89,749,
2005-04-12_11:58,5975.25,5975.25,5975.25,5975.25,4917,97,853,
2005-04-12_11:59,5976.81,5976.81,5976.81,5976.81,4785,104,921,
2005-04-12_12:00,5976.29,5976.29,5976.29,5976.29,5371,107,918,
2005-04-12_12:01,5977.89,5977.89,5977.89,5977.89,4567,116,929,
2005-04-12_12:02,5979.25,5979.25,5979.25,5979.25,4485,95,810,
2005-04-12_12:03,5979.26,5979.26,5979.26,5979.26,5566,205,902,
2005-04-12_12:04,5980.01,5980.01,5980.01,5980.01,5121,140,983,
2005-04-12_12:05,5979.85,5979.85,5979.85,5979.85,6611,180,1064,
2005-04-12_12:06,5982.27,5982.27,5982.27,5982.27,5786,148,1048,
2005-04-12_12:07,5982.03,5982.03,5982.03,5982.03,7770,191,1187,
2005-04-12_12:08,5983.87,5983.87,5983.87,5983.87,6211,143,1047,
2005-04-12_12:09,5982.72,5982.72,5982.72,5982.72,6895,191,1236,
2005-04-12_12:10,5983.12,5983.12,5983.12,5983.12,7257,182,1172,
2005-04-12_12:11,5983.59,5983.59,5983.59,5983.59,5402,155,1006,
2005-04-12_12:12,5983.07,5983.07,5983.07,5983.07,5076,191,854,
2005-04-12_12:13,5983.38,5983.38,5983.38,5983.38,4719,111,875,
2005-04-12_12:14,5984.74,5984.74,5984.74,5984.74,4378,92,755,
2005-04-12_12:15,5983.18,5983.18,5983.18,5983.18,4485,97,848,
2005-04-12_12:16,5983.01,5983.01,5983.01,5983.01,4903,103,833,
2005-04-12_12:17,5982.01,5982.01,5982.01,5982.01,5668,129,988,
2005-04-12_12:18,5982.88,5982.88,5982.88,5982.88,4525,106,881,
2005-04-12_12:19,5981.95,5981.95,5981.95,5981.95,4892,100,848,
2005-04-12_12:20,5982.60,5982.60,5982.60,5982.60,3840,82,776,
2005-04-12_12:21,5982.21,5982.21,5982.21,5982.21,4442,88,789,
2005-04-12_12:22,5982.02,5982.02,5982.02,5982.02,4109,90,892,
2005-04-12_12:23,5981.50,5981.50,5981.50,5981.50,3176,77,753,
2005-04-12_12:24,5982.40,5982.40,5982.40,5982.40,4468,103,879,
2005-04-12_12:25,5981.87,5981.87,5981.87,5981.87,3529,75,746,
2005-04-12_12:26,5981.46,5981.46,5981.46,5981.46,3424,75,708,
2005-04-12_12:27,5980.74,5980.74,5980.74,5980.74,2964,64,686,
2005-04-12_12:28,5981.41,5981.41,5981.41,5981.41,2919,78,687,
2005-04-12_12:29,5980.17,5980.17,5980.17,5980.17,3556,82,706,
2005-04-12_12:30,5982.22,5982.22,5982.22,5982.22,3554,86,757,
2005-04-12_12:31,5980.91,5980.91,5980.91,5980.91,4002,99,874,
2005-04-12_12:32,5982.44,5982.44,5982.44,5982.44,4802,103,809,
2005-04-12_12:33,5981.16,5981.16,5981.16,5981.16,3771,90,781,
2005-04-12_12:34,5981.54,5981.54,5981.54,5981.54,4106,111,791,
2005-04-12_12:35,5980.42,5980.42,5980.42,5980.42,3766,76,777,
2005-04-12_12:36,5981.45,5981.45,5981.45,5981.45,4140,75,757,
2005-04-12_12:37,5980.48,5980.48,5980.48,5980.48,4269,85,854,
2005-04-12_12:38,5981.98,5981.98,5981.98,5981.98,5289,109,962,
2005-04-12_12:39,5981.54,5981.54,5981.54,5981.54,4219,108,728,
2005-04-12_12:40,5983.34,5983.34,5983.34,5983.34,4183,111,842,
2005-04-12_12:41,5982.98,5982.98,5982.98,5982.98,4587,91,805,
2005-04-12_12:42,5983.24,5983.24,5983.24,5983.24,3524,90,803,
2005-04-12_12:43,5983.13,5983.13,5983.13,5983.13,4460,126,850,
2005-04-12_12:44,5983.34,5983.34,5983.34,5983.34,5184,149,1014,
2005-04-12_12:45,5983.57,5983.57,5983.57,5983.57,4540,110,862,
2005-04-12_12:46,5983.98,5983.98,5983.98,5983.98,5719,205,1059,
2005-04-12_12:47,5983.12,5983.12,5983.12,5983.12,5323,200,1139,
2005-04-12_12:48,5984.69,5984.69,5984.69,5984.69,4556,121,932,
2005-04-12_12:49,5982.81,5982.81,5982.81,5982.81,5778,185,1145,
2005-04-12_12:50,5986.02,5986.02,5986.02,5986.02,4922,134,1006,
2005-04-12_12:51,5986.36,5986.36,5986.36,5986.36,5030,124,1009,
2005-04-12_12:52,5987.77,5987.77,5987.77,5987.77,5642,140,1079,
2005-04-12_12:53,5987.69,5987.69,5987.69,5987.69,6237,124,1061,
2005-04-12_12:54,5988.32,5988.32,5988.32,5988.32,7030,190,1239,
2005-04-12_12:55,5990.04,5990.04,5990.04,5990.04,8528,187,1478,
2005-04-12_12:56,5993.78,5993.78,5993.78,5993.78,8656,176,1663,
2005-04-12_12:57,5994.24,5994.24,5994.24,5994.24,8978,202,1657,
2005-04-12_12:58,5994.11,5994.11,5994.11,5994.11,8917,188,1621,
2005-04-12_12:59,5994.56,5994.56,5994.56,5994.56,7855,163,1586,
2005-04-12_13:00,5995.24,5995.24,5995.24,5995.24,9810,304,1792,
2005-04-12_13:01,5995.44,5995.44,5995.44,5995.44,7476,158,1531,
2005-04-12_13:02,5995.60,5995.60,5995.60,5995.60,7582,174,1481,
2005-04-12_13:03,5995.93,5995.93,5995.93,5995.93,6522,144,1387,
2005-04-12_13:04,5994.65,5994.65,5994.65,5994.65,9061,179,1590,
2005-04-12_13:05,5994.84,5994.84,5994.84,5994.84,6692,161,1453,
2005-04-12_13:06,5993.84,5993.84,5993.84,5993.84,8276,228,1440,
2005-04-12_13:07,5995.05,5995.05,5995.05,5995.05,7124,180,1507,
2005-04-12_13:08,5993.28,5993.28,5993.28,5993.28,7222,160,1378,
2005-04-12_13:09,5993.97,5993.97,5993.97,5993.97,7490,162,1337,
2005-04-12_13:10,5993.74,5993.74,5993.74,5993.74,7429,159,1361,
2005-04-12_13:11,5992.69,5992.69,5992.69,5992.69,6462,154,1317,
2005-04-12_13:12,5993.59,5993.59,5993.59,5993.59,8369,199,1528,
2005-04-12_13:13,5993.92,5993.92,5993.92,5993.92,6416,142,1406,
2005-04-12_13:14,5993.12,5993.12,5993.12,5993.12,6824,152,1394,
2005-04-12_13:15,5991.65,5991.65,5991.65,5991.65,8115,186,1568,
2005-04-12_13:16,5991.41,5991.41,5991.41,5991.41,7094,162,1451,
2005-04-12_13:17,5990.63,5990.63,5990.63,5990.63,8245,185,1786,
2005-04-12_13:18,5989.43,5989.43,5989.43,5989.43,7854,177,1715,
2005-04-12_13:19,5990.52,5990.52,5990.52,5990.52,8230,205,1818,
2005-04-12_13:20,5989.46,5989.46,5989.46,5989.46,8858,181,1753,
2005-04-12_13:21,5989.58,5989.58,5989.58,5989.58,10336,231,2022,
2005-04-12_13:22,5989.34,5989.34,5989.34,5989.34,12781,257,2165,
2005-04-12_13:23,5989.31,5989.31,5989.31,5989.31,13734,297,2560,
2005-04-12_13:24,5990.65,5990.65,5990.65,5990.65,16288,344,2907,
2005-04-12_13:25,5991.59,5991.59,5991.59,5991.59,13730,271,2667,
2005-04-12_13:26,5991.59,5991.59,5991.59,5991.59,0,0,0,
2005-04-12_13:27,5991.59,5991.59,5991.59,5991.59,0,0,0,
2005-04-12_13:28,5991.59,5991.59,5991.59,5991.59,0,0,0,
2005-04-12_13:29,5991.59,5991.59,5991.59,5991.59,0,0,0,
2005-04-12_13:30,5993.89,5993.89,5993.89,5993.89,128387,3384,19992,
2005-04-13_09:01,6004.49,6004.49,6004.49,6004.49,58184,1220,10946,
2005-04-13_09:02,6004.41,6004.41,6004.41,6004.41,21909,527,3700,
2005-04-13_09:03,6003.99,6003.99,6003.99,6003.99,21620,450,3862,
2005-04-13_09:04,6002.35,6002.35,6002.35,6002.35,20134,496,3819,
2005-04-13_09:05,6000.03,6000.03,6000.03,6000.03,23303,536,3802,
2005-04-13_09:06,5998.88,5998.88,5998.88,5998.88,18436,409,3297,
2005-04-13_09:07,5998.47,5998.47,5998.47,5998.47,15425,313,2945,
2005-04-13_09:08,5997.35,5997.35,5997.35,5997.35,13483,298,2500,
2005-04-13_09:09,5998.21,5998.21,5998.21,5998.21,14844,308,2668,
2005-04-13_09:10,5996.40,5996.40,5996.40,5996.40,14248,292,2646,
2005-04-13_09:11,5997.70,5997.70,5997.70,5997.70,18763,387,3453,
2005-04-13_09:12,5997.81,5997.81,5997.81,5997.81,16007,355,2918,
2005-04-13_09:13,5997.37,5997.37,5997.37,5997.37,14534,308,2936,
2005-04-13_09:14,5998.19,5998.19,5998.19,5998.19,15312,355,2616,
2005-04-13_09:15,5997.77,5997.77,5997.77,5997.77,13448,317,2553,
2005-04-13_09:16,5997.65,5997.65,5997.65,5997.65,13799,324,2575,
2005-04-13_09:17,5997.93,5997.93,5997.93,5997.93,10546,215,2158,
2005-04-13_09:18,5998.25,5998.25,5998.25,5998.25,12384,275,2277,
2005-04-13_09:19,5997.80,5997.80,5997.80,5997.80,11235,246,1977,
2005-04-13_09:20,5997.79,5997.79,5997.79,5997.79,12340,247,2163,
2005-04-13_09:21,5998.17,5998.17,5998.17,5998.17,10758,218,2044,
2005-04-13_09:22,5997.53,5997.53,5997.53,5997.53,11237,190,1913,
2005-04-13_09:23,5996.75,5996.75,5996.75,5996.75,11451,254,1978,
2005-04-13_09:24,5996.61,5996.61,5996.61,5996.61,13682,238,2148,
2005-04-13_09:25,5997.22,5997.22,5997.22,5997.22,10882,249,2039,
2005-04-13_09:26,5996.39,5996.39,5996.39,5996.39,11282,201,1871,
2005-04-13_09:27,5996.96,5996.96,5996.96,5996.96,10455,223,2000,
2005-04-13_09:28,5996.47,5996.47,5996.47,5996.47,10336,241,2040,
2005-04-13_09:29,5997.45,5997.45,5997.45,5997.45,10099,222,1834,
2005-04-13_09:30,5997.37,5997.37,5997.37,5997.37,10922,213,1836,
2005-04-13_09:31,5998.01,5998.01,5998.01,5998.01,9238,195,1824,
2005-04-13_09:32,5998.16,5998.16,5998.16,5998.16,9682,193,1856,
2005-04-13_09:33,5998.40,5998.40,5998.40,5998.40,9300,194,1766,
2005-04-13_09:34,5999.19,5999.19,5999.19,5999.19,11205,203,1736,
2005-04-13_09:35,6000.40,6000.40,6000.40,6000.40,9305,179,1726,
2005-04-13_09:36,6000.15,6000.15,6000.15,6000.15,9774,217,1854,
2005-04-13_09:37,5999.76,5999.76,5999.76,5999.76,8347,184,1693,
2005-04-13_09:38,5999.57,5999.57,5999.57,5999.57,10141,233,1868,
2005-04-13_09:39,6000.65,6000.65,6000.65,6000.65,9182,208,1890,
2005-04-13_09:40,6000.44,6000.44,6000.44,6000.44,8905,224,1910,
2005-04-13_09:41,6000.86,6000.86,6000.86,6000.86,8482,218,1817,
2005-04-13_09:42,6001.08,6001.08,6001.08,6001.08,10677,275,2050,
2005-04-13_09:43,6001.31,6001.31,6001.31,6001.31,11206,241,1940,
2005-04-13_09:44,6001.14,6001.14,6001.14,6001.14,10230,257,1920,
2005-04-13_09:45,6000.95,6000.95,6000.95,6000.95,10111,279,1736,
2005-04-13_09:46,6002.38,6002.38,6002.38,6002.38,11334,323,1788,
2005-04-13_09:47,6003.25,6003.25,6003.25,6003.25,9782,227,1812,
2005-04-13_09:48,6003.45,6003.45,6003.45,6003.45,9975,220,1661,
2005-04-13_09:49,6005.33,6005.33,6005.33,6005.33,7881,169,1537,
2005-04-13_09:50,6006.23,6006.23,6006.23,6006.23,9283,182,1669,
2005-04-13_09:51,6005.73,6005.73,6005.73,6005.73,10083,218,1744,
2005-04-13_09:52,6005.78,6005.78,6005.78,6005.78,7870,171,1582,
2005-04-13_09:53,6007.01,6007.01,6007.01,6007.01,9611,207,1616,
2005-04-13_09:54,6005.00,6005.00,6005.00,6005.00,9297,185,1539,
2005-04-13_09:55,6006.10,6006.10,6006.10,6006.10,8035,174,1583,
2005-04-13_09:56,6005.33,6005.33,6005.33,6005.33,6881,157,1347,
2005-04-13_09:57,6004.36,6004.36,6004.36,6004.36,6328,132,1276,
2005-04-13_09:58,6004.58,6004.58,6004.58,6004.58,7786,159,1356,
2005-04-13_09:59,6004.89,6004.89,6004.89,6004.89,7795,157,1456,
2005-04-13_10:00,6004.37,6004.37,6004.37,6004.37,8061,166,1436,
2005-04-13_10:01,6004.33,6004.33,6004.33,6004.33,8353,175,1551,
2005-04-13_10:02,6004.63,6004.63,6004.63,6004.63,8871,199,1485,
2005-04-13_10:03,6003.55,6003.55,6003.55,6003.55,7435,153,1390,
2005-04-13_10:04,6004.44,6004.44,6004.44,6004.44,8385,182,1666,
2005-04-13_10:05,6005.25,6005.25,6005.25,6005.25,7950,169,1546,
2005-04-13_10:06,6002.44,6002.44,6002.44,6002.44,8683,205,1484,
2005-04-13_10:07,6000.94,6000.94,6000.94,6000.94,7309,172,1220,
2005-04-13_10:08,5999.34,5999.34,5999.34,5999.34,8730,252,1515,
2005-04-13_10:09,5999.25,5999.25,5999.25,5999.25,10824,307,1812,
2005-04-13_10:10,5998.64,5998.64,5998.64,5998.64,9636,240,1767,
2005-04-13_10:11,5998.68,5998.68,5998.68,5998.68,7802,195,1522,
2005-04-13_10:12,5996.69,5996.69,5996.69,5996.69,7012,168,1373,
2005-04-13_10:13,5996.88,5996.88,5996.88,5996.88,7608,168,1456,
2005-04-13_10:14,5996.61,5996.61,5996.61,5996.61,8026,172,1489,
2005-04-13_10:15,5994.85,5994.85,5994.85,5994.85,7852,171,1440,
2005-04-13_10:16,5995.09,5995.09,5995.09,5995.09,8236,181,1430,
2005-04-13_10:17,5995.32,5995.32,5995.32,5995.32,7809,199,1419,
2005-04-13_10:18,5994.29,5994.29,5994.29,5994.29,7450,151,1321,
2005-04-13_10:19,5994.34,5994.34,5994.34,5994.34,6555,171,1324,
2005-04-13_10:20,5993.80,5993.80,5993.80,5993.80,6605,178,1309,
2005-04-13_10:21,5993.21,5993.21,5993.21,5993.21,5910,151,1198,
2005-04-13_10:22,5992.21,5992.21,5992.21,5992.21,5829,175,1220,
2005-04-13_10:23,5992.01,5992.01,5992.01,5992.01,7270,179,1270,
2005-04-13_10:24,5990.53,5990.53,5990.53,5990.53,9312,206,1304,
2005-04-13_10:25,5990.20,5990.20,5990.20,5990.20,7108,156,1207,
2005-04-13_10:26,5990.30,5990.30,5990.30,5990.30,7031,138,1199,
2005-04-13_10:27,5990.64,5990.64,5990.64,5990.64,9060,157,1296,
2005-04-13_10:28,5991.64,5991.64,5991.64,5991.64,9137,182,1225,
2005-04-13_10:29,5993.52,5993.52,5993.52,5993.52,7517,124,1081,
2005-04-13_10:30,5992.72,5992.72,5992.72,5992.72,6889,122,1044,
2005-04-13_10:31,5993.23,5993.23,5993.23,5993.23,7845,213,1234,
2005-04-13_10:32,5993.11,5993.11,5993.11,5993.11,7118,123,1092,
2005-04-13_10:33,5995.18,5995.18,5995.18,5995.18,6491,123,1069,
2005-04-13_10:34,5994.04,5994.04,5994.04,5994.04,6056,140,1044,
2005-04-13_10:35,5995.78,5995.78,5995.78,5995.78,7089,129,1040,
2005-04-13_10:36,5996.96,5996.96,5996.96,5996.96,6192,117,975,
2005-04-13_10:37,5997.77,5997.77,5997.77,5997.77,5824,111,950,
2005-04-13_10:38,5998.27,5998.27,5998.27,5998.27,7639,134,1010,
2005-04-13_10:39,5999.51,5999.51,5999.51,5999.51,6157,113,982,
2005-04-13_10:40,5998.71,5998.71,5998.71,5998.71,6922,140,1105,
2005-04-13_10:41,5999.34,5999.34,5999.34,5999.34,5709,124,1062,
2005-04-13_10:42,5998.09,5998.09,5998.09,5998.09,6154,154,1240,
2005-04-13_10:43,5998.75,5998.75,5998.75,5998.75,5957,119,1045,
2005-04-13_10:44,5998.38,5998.38,5998.38,5998.38,5843,120,1023,
2005-04-13_10:45,5999.75,5999.75,5999.75,5999.75,6358,124,914,
2005-04-13_10:46,5997.16,5997.16,5997.16,5997.16,6017,121,848,
2005-04-13_10:47,5997.76,5997.76,5997.76,5997.76,4701,95,863,
2005-04-13_10:48,5998.39,5998.39,5998.39,5998.39,5979,140,869,
2005-04-13_10:49,5998.14,5998.14,5998.14,5998.14,5272,107,870,
2005-04-13_10:50,5998.84,5998.84,5998.84,5998.84,7697,120,890,
2005-04-13_10:51,5997.37,5997.37,5997.37,5997.37,4791,94,814,
2005-04-13_10:52,5997.68,5997.68,5997.68,5997.68,5309,108,798,
2005-04-13_10:53,5997.31,5997.31,5997.31,5997.31,5549,137,940,
2005-04-13_10:54,5996.79,5996.79,5996.79,5996.79,5705,120,916,
2005-04-13_10:55,5996.34,5996.34,5996.34,5996.34,5334,98,840,
2005-04-13_10:56,5997.47,5997.47,5997.47,5997.47,5052,95,819,
2005-04-13_10:57,5996.81,5996.81,5996.81,5996.81,5518,100,808,
2005-04-13_10:58,5996.45,5996.45,5996.45,5996.45,4241,86,791,
2005-04-13_10:59,5996.50,5996.50,5996.50,5996.50,4964,91,853,
2005-04-13_11:00,5995.79,5995.79,5995.79,5995.79,6466,171,1005,
2005-04-13_11:01,5995.83,5995.83,5995.83,5995.83,4624,92,853,
2005-04-13_11:02,5995.83,5995.83,5995.83,5995.83,5853,119,880,
2005-04-13_11:03,5994.48,5994.48,5994.48,5994.48,4130,96,796,
2005-04-13_11:04,5994.53,5994.53,5994.53,5994.53,4793,92,792,
2005-04-13_11:05,5995.43,5995.43,5995.43,5995.43,4822,107,759,
2005-04-13_11:06,5995.34,5995.34,5995.34,5995.34,5670,124,923,
2005-04-13_11:07,5995.69,5995.69,5995.69,5995.69,4528,101,867,
2005-04-13_11:08,5995.36,5995.36,5995.36,5995.36,4159,93,737,
2005-04-13_11:09,5995.84,5995.84,5995.84,5995.84,4777,100,911,
2005-04-13_11:10,5996.24,5996.24,5996.24,5996.24,4366,104,795,
2005-04-13_11:11,5996.61,5996.61,5996.61,5996.61,3858,72,699,
2005-04-13_11:12,5996.43,5996.43,5996.43,5996.43,4699,89,832,
2005-04-13_11:13,5995.90,5995.90,5995.90,5995.90,5665,110,778,
2005-04-13_11:14,5995.90,5995.90,5995.90,5995.90,3973,79,820,
2005-04-13_11:15,5995.57,5995.57,5995.57,5995.57,3379,61,628,
2005-04-13_11:16,5995.98,5995.98,5995.98,5995.98,3995,82,711,
2005-04-13_11:17,5996.28,5996.28,5996.28,5996.28,3922,79,680,
2005-04-13_11:18,5997.81,5997.81,5997.81,5997.81,4676,95,782,
2005-04-13_11:19,5996.68,5996.68,5996.68,5996.68,5697,99,859,
2005-04-13_11:20,5998.71,5998.71,5998.71,5998.71,6138,110,925,
2005-04-13_11:21,5998.65,5998.65,5998.65,5998.65,7175,143,1100,
2005-04-13_11:22,5999.45,5999.45,5999.45,5999.45,5680,103,971,
2005-04-13_11:23,5998.69,5998.69,5998.69,5998.69,7241,155,1168,
2005-04-13_11:24,5998.23,5998.23,5998.23,5998.23,4991,98,993,
2005-04-13_11:25,5998.64,5998.64,5998.64,5998.64,3746,64,765,
2005-04-13_11:26,5997.45,5997.45,5997.45,5997.45,5430,107,888,
2005-04-13_11:27,5998.02,5998.02,5998.02,5998.02,4820,97,911,
2005-04-13_11:28,6000.42,6000.42,6000.42,6000.42,5335,88,854,
2005-04-13_11:29,5999.25,5999.25,5999.25,5999.25,5489,103,870,
2005-04-13_11:30,5999.32,5999.32,5999.32,5999.32,5911,138,922,
2005-04-13_11:31,5998.13,5998.13,5998.13,5998.13,7379,138,996,
2005-04-13_11:32,5998.02,5998.02,5998.02,5998.02,5484,124,957,
2005-04-13_11:33,5999.07,5999.07,5999.07,5999.07,4526,117,808,
2005-04-13_11:34,5997.63,5997.63,5997.63,5997.63,7749,124,847,
2005-04-13_11:35,5998.96,5998.96,5998.96,5998.96,6409,109,691,
2005-04-13_11:36,5999.35,5999.35,5999.35,5999.35,5070,84,835,
2005-04-13_11:37,5999.29,5999.29,5999.29,5999.29,6748,108,916,
2005-04-13_11:38,6000.21,6000.21,6000.21,6000.21,5850,108,884,
2005-04-13_11:39,5999.21,5999.21,5999.21,5999.21,4073,79,722,
2005-04-13_11:40,5998.98,5998.98,5998.98,5998.98,5289,101,790,
2005-04-13_11:41,5999.30,5999.30,5999.30,5999.30,6427,132,876,
2005-04-13_11:42,6001.19,6001.19,6001.19,6001.19,5002,96,774,
2005-04-13_11:43,6000.76,6000.76,6000.76,6000.76,4679,87,822,
2005-04-13_11:44,5999.95,5999.95,5999.95,5999.95,5873,111,871,
2005-04-13_11:45,5999.20,5999.20,5999.20,5999.20,3750,75,688,
2005-04-13_11:46,6000.53,6000.53,6000.53,6000.53,3918,66,715,
2005-04-13_11:47,5999.54,5999.54,5999.54,5999.54,4861,112,801,
2005-04-13_11:48,5999.33,5999.33,5999.33,5999.33,4826,88,806,
2005-04-13_11:49,5999.66,5999.66,5999.66,5999.66,4728,87,711,
2005-04-13_11:50,6000.46,6000.46,6000.46,6000.46,5831,142,850,
2005-04-13_11:51,6000.41,6000.41,6000.41,6000.41,5979,113,836,
2005-04-13_11:52,6002.48,6002.48,6002.48,6002.48,5262,98,731,
2005-04-13_11:53,6002.20,6002.20,6002.20,6002.20,4636,95,824,
2005-04-13_11:54,6003.11,6003.11,6003.11,6003.11,5255,97,984,
2005-04-13_11:55,6003.41,6003.41,6003.41,6003.41,7578,132,983,
2005-04-13_11:56,6002.59,6002.59,6002.59,6002.59,6173,116,911,
2005-04-13_11:57,6003.67,6003.67,6003.67,6003.67,6223,113,964,
2005-04-13_11:58,6002.77,6002.77,6002.77,6002.77,9697,175,1158,
2005-04-13_11:59,6003.26,6003.26,6003.26,6003.26,6540,130,1037,
2005-04-13_12:00,6003.03,6003.03,6003.03,6003.03,7019,140,1011,
2005-04-13_12:01,6002.85,6002.85,6002.85,6002.85,6201,119,917,
2005-04-13_12:02,6002.98,6002.98,6002.98,6002.98,6322,161,992,
2005-04-13_12:03,6004.89,6004.89,6004.89,6004.89,6569,134,887,
2005-04-13_12:04,6003.31,6003.31,6003.31,6003.31,4029,129,765,
2005-04-13_12:05,6005.74,6005.74,6005.74,6005.74,4493,110,895,
2005-04-13_12:06,6006.59,6006.59,6006.59,6006.59,5958,139,1063,
2005-04-13_12:07,6007.23,6007.23,6007.23,6007.23,4471,105,861,
2005-04-13_12:08,6006.31,6006.31,6006.31,6006.31,4620,112,887,
2005-04-13_12:09,6006.49,6006.49,6006.49,6006.49,5601,137,1027,
2005-04-13_12:10,6006.47,6006.47,6006.47,6006.47,6144,143,1177,
2005-04-13_12:11,6007.39,6007.39,6007.39,6007.39,5275,139,1140,
2005-04-13_12:12,6005.71,6005.71,6005.71,6005.71,7267,195,1336,
2005-04-13_12:13,6007.48,6007.48,6007.48,6007.48,7295,165,1224,
2005-04-13_12:14,6006.22,6006.22,6006.22,6006.22,5667,130,1056,
2005-04-13_12:15,6006.55,6006.55,6006.55,6006.55,7139,182,1280,
2005-04-13_12:16,6007.33,6007.33,6007.33,6007.33,6954,166,1127,
2005-04-13_12:17,6008.29,6008.29,6008.29,6008.29,5687,130,980,
2005-04-13_12:18,6007.60,6007.60,6007.60,6007.60,6018,146,1016,
2005-04-13_12:19,6008.60,6008.60,6008.60,6008.60,5001,99,974,
2005-04-13_12:20,6008.53,6008.53,6008.53,6008.53,4859,117,1031,
2005-04-13_12:21,6007.58,6007.58,6007.58,6007.58,4527,90,787,
2005-04-13_12:22,6008.01,6008.01,6008.01,6008.01,5307,102,862,
2005-04-13_12:23,6006.23,6006.23,6006.23,6006.23,4539,99,891,
2005-04-13_12:24,6006.07,6006.07,6006.07,6006.07,6533,134,1067,
2005-04-13_12:25,6006.09,6006.09,6006.09,6006.09,6787,131,1022,
2005-04-13_12:26,6005.05,6005.05,6005.05,6005.05,7935,153,1193,
2005-04-13_12:27,6004.51,6004.51,6004.51,6004.51,4924,115,964,
2005-04-13_12:28,6004.26,6004.26,6004.26,6004.26,5520,121,1088,
2005-04-13_12:29,6004.50,6004.50,6004.50,6004.50,7167,166,1401,
2005-04-13_12:30,6004.62,6004.62,6004.62,6004.62,6551,149,1329,
2005-04-13_12:31,6003.73,6003.73,6003.73,6003.73,7395,157,1299,
2005-04-13_12:32,6003.71,6003.71,6003.71,6003.71,6475,137,1149,
2005-04-13_12:33,6003.97,6003.97,6003.97,6003.97,5583,109,1008,
2005-04-13_12:34,6004.52,6004.52,6004.52,6004.52,6493,111,1164,
2005-04-13_12:35,6004.65,6004.65,6004.65,6004.65,5008,96,999,
2005-04-13_12:36,6003.91,6003.91,6003.91,6003.91,5204,122,1061,
2005-04-13_12:37,6004.12,6004.12,6004.12,6004.12,6208,122,1076,
2005-04-13_12:38,6004.84,6004.84,6004.84,6004.84,4666,114,1007,
2005-04-13_12:39,6004.75,6004.75,6004.75,6004.75,5479,104,937,
2005-04-13_12:40,6002.38,6002.38,6002.38,6002.38,4619,89,875,
2005-04-13_12:41,6003.28,6003.28,6003.28,6003.28,4986,101,938,
2005-04-13_12:42,6003.50,6003.50,6003.50,6003.50,5343,128,1110,
2005-04-13_12:43,6004.56,6004.56,6004.56,6004.56,5025,97,986,
2005-04-13_12:44,6003.47,6003.47,6003.47,6003.47,4947,98,967,
2005-04-13_12:45,6002.44,6002.44,6002.44,6002.44,5238,108,1047,
2005-04-13_12:46,6002.47,6002.47,6002.47,6002.47,4250,95,925,
2005-04-13_12:47,6002.32,6002.32,6002.32,6002.32,4462,117,948,
2005-04-13_12:48,6003.62,6003.62,6003.62,6003.62,6355,131,1111,
2005-04-13_12:49,6002.07,6002.07,6002.07,6002.07,5030,122,1054,
2005-04-13_12:50,6001.97,6001.97,6001.97,6001.97,5686,104,993,
2005-04-13_12:51,6002.02,6002.02,6002.02,6002.02,4958,98,1044,
2005-04-13_12:52,6001.56,6001.56,6001.56,6001.56,4888,103,936,
2005-04-13_12:53,6003.11,6003.11,6003.11,6003.11,5629,115,1078,
2005-04-13_12:54,6002.18,6002.18,6002.18,6002.18,5809,119,1133,
2005-04-13_12:55,6002.18,6002.18,6002.18,6002.18,5442,125,1048,
2005-04-13_12:56,6001.03,6001.03,6001.03,6001.03,5648,135,975,
2005-04-13_12:57,6001.69,6001.69,6001.69,6001.69,5499,116,1022,
2005-04-13_12:58,5999.58,5999.58,5999.58,5999.58,5990,150,1149,
2005-04-13_12:59,5998.36,5998.36,5998.36,5998.36,6476,155,1186,
2005-04-13_13:00,5998.14,5998.14,5998.14,5998.14,6885,157,1234,
2005-04-13_13:01,5998.68,5998.68,5998.68,5998.68,7897,185,1362,
2005-04-13_13:02,5997.44,5997.44,5997.44,5997.44,7661,203,1419,
2005-04-13_13:03,5998.36,5998.36,5998.36,5998.36,8021,215,1541,
2005-04-13_13:04,5999.49,5999.49,5999.49,5999.49,7980,189,1508,
2005-04-13_13:05,5998.66,5998.66,5998.66,5998.66,6652,149,1449,
2005-04-13_13:06,5998.98,5998.98,5998.98,5998.98,7625,172,1364,
2005-04-13_13:07,5998.03,5998.03,5998.03,5998.03,6445,133,1354,
2005-04-13_13:08,5998.03,5998.03,5998.03,5998.03,7566,154,1381,
2005-04-13_13:09,5997.43,5997.43,5997.43,5997.43,7211,163,1358,
2005-04-13_13:10,5998.02,5998.02,5998.02,5998.02,7993,167,1517,
2005-04-13_13:11,5998.10,5998.10,5998.10,5998.10,8823,196,1571,
2005-04-13_13:12,5998.10,5998.10,5998.10,5998.10,7855,176,1542,
2005-04-13_13:13,5997.83,5997.83,5997.83,5997.83,7331,169,1339,
2005-04-13_13:14,5996.46,5996.46,5996.46,5996.46,6627,141,1437,
2005-04-13_13:15,5997.16,5997.16,5997.16,5997.16,7022,146,1455,
2005-04-13_13:16,5996.94,5996.94,5996.94,5996.94,9346,176,1723,
2005-04-13_13:17,5998.79,5998.79,5998.79,5998.79,8222,160,1574,
2005-04-13_13:18,5998.18,5998.18,5998.18,5998.18,8560,225,1686,
2005-04-13_13:19,5998.14,5998.14,5998.14,5998.14,8862,198,1754,
2005-04-13_13:20,5999.70,5999.70,5999.70,5999.70,9128,200,1887,
2005-04-13_13:21,5999.81,5999.81,5999.81,5999.81,9921,255,1908,
2005-04-13_13:22,5998.84,5998.84,5998.84,5998.84,9572,219,1922,
2005-04-13_13:23,6000.86,6000.86,6000.86,6000.86,12065,306,2353,
2005-04-13_13:24,5998.94,5998.94,5998.94,5998.94,12229,303,2624,
2005-04-13_13:25,6001.95,6001.95,6001.95,6001.95,17947,407,3376,
2005-04-13_13:26,6001.98,6001.98,6001.98,6001.98,0,0,0,
2005-04-13_13:27,6001.98,6001.98,6001.98,6001.98,0,0,0,
2005-04-13_13:28,6001.98,6001.98,6001.98,6001.98,0,0,0,
2005-04-13_13:29,6001.98,6001.98,6001.98,6001.98,0,0,0,
2005-04-13_13:30,5998.08,5998.08,5998.08,5998.08,133817,3387,22992,
2005-04-14_09:01,5966.84,5966.84,5966.84,5966.84,92982,1357,13978,
2005-04-14_09:02,5966.16,5966.16,5966.16,5966.16,17029,321,3039,
2005-04-14_09:03,5964.33,5964.33,5964.33,5964.33,21587,493,3927,
2005-04-14_09:04,5964.45,5964.45,5964.45,5964.45,17996,389,3331,
2005-04-14_09:05,5965.81,5965.81,5965.81,5965.81,18042,418,3749,
2005-04-14_09:06,5967.79,5967.79,5967.79,5967.79,16548,359,3327,
2005-04-14_09:07,5969.62,5969.62,5969.62,5969.62,20444,494,3830,
2005-04-14_09:08,5970.90,5970.90,5970.90,5970.90,17539,396,3399,
2005-04-14_09:09,5973.23,5973.23,5973.23,5973.23,17387,384,3397,
2005-04-14_09:10,5974.79,5974.79,5974.79,5974.79,17605,368,3262,
2005-04-14_09:11,5975.49,5975.49,5975.49,5975.49,17963,395,3580,
2005-04-14_09:12,5977.63,5977.63,5977.63,5977.63,13669,325,3085,
2005-04-14_09:13,5977.70,5977.70,5977.70,5977.70,15644,393,3215,
2005-04-14_09:14,5977.80,5977.80,5977.80,5977.80,13348,306,2687,
2005-04-14_09:15,5977.29,5977.29,5977.29,5977.29,13777,313,2847,
2005-04-14_09:16,5979.44,5979.44,5979.44,5979.44,15496,368,3168,
2005-04-14_09:17,5981.21,5981.21,5981.21,5981.21,12182,278,2404,
2005-04-14_09:18,5982.97,5982.97,5982.97,5982.97,12443,315,2493,
2005-04-14_09:19,5984.74,5984.74,5984.74,5984.74,13625,317,2443,
2005-04-14_09:20,5985.52,5985.52,5985.52,5985.52,12420,384,2412,
2005-04-14_09:21,5987.16,5987.16,5987.16,5987.16,12871,326,2459,
2005-04-14_09:22,5987.02,5987.02,5987.02,5987.02,11610,332,2355,
2005-04-14_09:23,5987.40,5987.40,5987.40,5987.40,11341,287,2341,
2005-04-14_09:24,5987.06,5987.06,5987.06,5987.06,11727,301,2200,
2005-04-14_09:25,5985.85,5985.85,5985.85,5985.85,12831,293,2231,
2005-04-14_09:26,5984.67,5984.67,5984.67,5984.67,11483,268,2127,
2005-04-14_09:27,5984.26,5984.26,5984.26,5984.26,11216,249,2081,
2005-04-14_09:28,5983.37,5983.37,5983.37,5983.37,9118,226,1921,
2005-04-14_09:29,5982.76,5982.76,5982.76,5982.76,10015,214,1855,
2005-04-14_09:30,5978.42,5978.42,5978.42,5978.42,13263,317,2304,
2005-04-14_09:31,5977.95,5977.95,5977.95,5977.95,11523,243,1991,
2005-04-14_09:32,5974.28,5974.28,5974.28,5974.28,13573,331,2183,
2005-04-14_09:33,5974.98,5974.98,5974.98,5974.98,11330,208,1912,
2005-04-14_09:34,5973.67,5973.67,5973.67,5973.67,11324,248,1926,
2005-04-14_09:35,5974.82,5974.82,5974.82,5974.82,11226,242,1961,
2005-04-14_09:36,5972.60,5972.60,5972.60,5972.60,9814,206,1779,
2005-04-14_09:37,5973.02,5973.02,5973.02,5973.02,8626,188,1705,
2005-04-14_09:38,5974.48,5974.48,5974.48,5974.48,7135,162,1411,
2005-04-14_09:39,5975.34,5975.34,5975.34,5975.34,12009,261,1921,
2005-04-14_09:40,5974.73,5974.73,5974.73,5974.73,8923,209,1620,
2005-04-14_09:41,5977.09,5977.09,5977.09,5977.09,10943,241,1924,
2005-04-14_09:42,5977.73,5977.73,5977.73,5977.73,10431,204,1865,
2005-04-14_09:43,5979.16,5979.16,5979.16,5979.16,10701,230,1925,
2005-04-14_09:44,5979.30,5979.30,5979.30,5979.30,11878,200,2031,
2005-04-14_09:45,5977.93,5977.93,5977.93,5977.93,11123,225,1977,
2005-04-14_09:46,5980.29,5980.29,5980.29,5980.29,11278,224,1964,
2005-04-14_09:47,5981.89,5981.89,5981.89,5981.89,9650,262,1772,
2005-04-14_09:48,5980.59,5980.59,5980.59,5980.59,11929,299,1988,
2005-04-14_09:49,5982.09,5982.09,5982.09,5982.09,11082,307,1947,
2005-04-14_09:50,5983.69,5983.69,5983.69,5983.69,9770,269,1942,
2005-04-14_09:51,5983.93,5983.93,5983.93,5983.93,9780,248,1900,
2005-04-14_09:52,5984.24,5984.24,5984.24,5984.24,11217,278,2015,
2005-04-14_09:53,5985.01,5985.01,5985.01,5985.01,8536,238,1861,
2005-04-14_09:54,5985.20,5985.20,5985.20,5985.20,10657,277,1929,
2005-04-14_09:55,5985.41,5985.41,5985.41,5985.41,10056,256,1869,
2005-04-14_09:56,5985.98,5985.98,5985.98,5985.98,8208,210,1774,
2005-04-14_09:57,5986.09,5986.09,5986.09,5986.09,10253,282,2018,
2005-04-14_09:58,5986.57,5986.57,5986.57,5986.57,9862,309,1848,
2005-04-14_09:59,5988.26,5988.26,5988.26,5988.26,11282,310,2047,
2005-04-14_10:00,5988.67,5988.67,5988.67,5988.67,13745,368,2449,
2005-04-14_10:01,5992.39,5992.39,5992.39,5992.39,13132,403,2611,
2005-04-14_10:02,5993.03,5993.03,5993.03,5993.03,14395,381,2547,
2005-04-14_10:03,5994.86,5994.86,5994.86,5994.86,15095,399,2668,
2005-04-14_10:04,5994.99,5994.99,5994.99,5994.99,15166,440,2690,
2005-04-14_10:05,5993.94,5993.94,5993.94,5993.94,11152,303,2308,
2005-04-14_10:06,5994.48,5994.48,5994.48,5994.48,11238,300,2284,
2005-04-14_10:07,5994.36,5994.36,5994.36,5994.36,10926,264,2105,
2005-04-14_10:08,5992.64,5992.64,5992.64,5992.64,9172,265,1914,
2005-04-14_10:09,5993.15,5993.15,5993.15,5993.15,8464,214,1773,
2005-04-14_10:10,5993.78,5993.78,5993.78,5993.78,8888,222,1591,
2005-04-14_10:11,5992.72,5992.72,5992.72,5992.72,7894,263,1486,
2005-04-14_10:12,5992.94,5992.94,5992.94,5992.94,9618,243,1629,
2005-04-14_10:13,5992.69,5992.69,5992.69,5992.69,8567,205,1628,
2005-04-14_10:14,5993.23,5993.23,5993.23,5993.23,8536,199,1425,
2005-04-14_10:15,5994.28,5994.28,5994.28,5994.28,6642,171,1418,
2005-04-14_10:16,5993.32,5993.32,5993.32,5993.32,8000,192,1590,
2005-04-14_10:17,5992.82,5992.82,5992.82,5992.82,9037,212,1668,
2005-04-14_10:18,5993.10,5993.10,5993.10,5993.10,8753,208,1566,
2005-04-14_10:19,5994.70,5994.70,5994.70,5994.70,9608,265,1853,
2005-04-14_10:20,5992.51,5992.51,5992.51,5992.51,9899,258,1985,
2005-04-14_10:21,5994.54,5994.54,5994.54,5994.54,9533,251,1842,
2005-04-14_10:22,5990.92,5990.92,5990.92,5990.92,9716,251,1864,
2005-04-14_10:23,5991.45,5991.45,5991.45,5991.45,8633,185,1623,
2005-04-14_10:24,5991.62,5991.62,5991.62,5991.62,9348,187,1537,
2005-04-14_10:25,5990.94,5990.94,5990.94,5990.94,8691,217,1486,
2005-04-14_10:26,5990.89,5990.89,5990.89,5990.89,6910,154,1254,
2005-04-14_10:27,5989.77,5989.77,5989.77,5989.77,7759,167,1409,
2005-04-14_10:28,5989.90,5989.90,5989.90,5989.90,8446,181,1533,
2005-04-14_10:29,5989.35,5989.35,5989.35,5989.35,7793,159,1324,
2005-04-14_10:30,5988.48,5988.48,5988.48,5988.48,7011,189,1430,
2005-04-14_10:31,5988.60,5988.60,5988.60,5988.60,7771,187,1374,
2005-04-14_10:32,5988.68,5988.68,5988.68,5988.68,6905,192,1297,
2005-04-14_10:33,5988.16,5988.16,5988.16,5988.16,7166,199,1254,
2005-04-14_10:34,5987.49,5987.49,5987.49,5987.49,6909,156,1261,
2005-04-14_10:35,5986.41,5986.41,5986.41,5986.41,7405,205,1379,
2005-04-14_10:36,5985.47,5985.47,5985.47,5985.47,6626,178,1299,
2005-04-14_10:37,5984.86,5984.86,5984.86,5984.86,7110,152,1268,
2005-04-14_10:38,5984.43,5984.43,5984.43,5984.43,6834,171,1400,
2005-04-14_10:39,5984.46,5984.46,5984.46,5984.46,6286,168,1297,
2005-04-14_10:40,5983.14,5983.14,5983.14,5983.14,8276,218,1442,
2005-04-14_10:41,5984.41,5984.41,5984.41,5984.41,8198,202,1362,
2005-04-14_10:42,5984.54,5984.54,5984.54,5984.54,6552,169,1266,
2005-04-14_10:43,5985.74,5985.74,5985.74,5985.74,6628,162,1332,
2005-04-14_10:44,5985.62,5985.62,5985.62,5985.62,8556,207,1389,
2005-04-14_10:45,5986.31,5986.31,5986.31,5986.31,8364,219,1672,
2005-04-14_10:46,5987.60,5987.60,5987.60,5987.60,7856,214,1549,
2005-04-14_10:47,5988.92,5988.92,5988.92,5988.92,7377,248,1535,
2005-04-14_10:48,5988.19,5988.19,5988.19,5988.19,7774,239,1446,
2005-04-14_10:49,5989.86,5989.86,5989.86,5989.86,6233,251,1487,
2005-04-14_10:50,5990.54,5990.54,5990.54,5990.54,7900,271,1541,
2005-04-14_10:51,5989.59,5989.59,5989.59,5989.59,6320,202,1317,
2005-04-14_10:52,5990.20,5990.20,5990.20,5990.20,7410,206,1389,
2005-04-14_10:53,5989.29,5989.29,5989.29,5989.29,6107,152,1198,
2005-04-14_10:54,5988.12,5988.12,5988.12,5988.12,6567,170,1196,
2005-04-14_10:55,5989.20,5989.20,5989.20,5989.20,6447,157,1325,
2005-04-14_10:56,5988.28,5988.28,5988.28,5988.28,5780,152,1336,
2005-04-14_10:57,5989.36,5989.36,5989.36,5989.36,6158,166,1301,
2005-04-14_10:58,5989.86,5989.86,5989.86,5989.86,6095,170,1307,
2005-04-14_10:59,5989.25,5989.25,5989.25,5989.25,5477,146,1328,
2005-04-14_11:00,5988.69,5988.69,5988.69,5988.69,5578,118,1237,
2005-04-14_11:01,5988.80,5988.80,5988.80,5988.80,6001,148,1189,
2005-04-14_11:02,5988.53,5988.53,5988.53,5988.53,5961,156,1246,
2005-04-14_11:03,5987.56,5987.56,5987.56,5987.56,6354,179,1306,
2005-04-14_11:04,5986.98,5986.98,5986.98,5986.98,6630,132,1340,
2005-04-14_11:05,5987.99,5987.99,5987.99,5987.99,6191,154,1444,
2005-04-14_11:06,5988.06,5988.06,5988.06,5988.06,5510,127,1267,
2005-04-14_11:07,5988.12,5988.12,5988.12,5988.12,5480,158,1245,
2005-04-14_11:08,5988.79,5988.79,5988.79,5988.79,6128,155,1287,
2005-04-14_11:09,5989.01,5989.01,5989.01,5989.01,7797,197,1440,
2005-04-14_11:10,5989.20,5989.20,5989.20,5989.20,5961,138,1254,
2005-04-14_11:11,5988.42,5988.42,5988.42,5988.42,5560,150,1246,
2005-04-14_11:12,5988.34,5988.34,5988.34,5988.34,6518,186,1342,
2005-04-14_11:13,5988.92,5988.92,5988.92,5988.92,6640,150,1220,
2005-04-14_11:14,5988.91,5988.91,5988.91,5988.91,5924,166,1357,
2005-04-14_11:15,5989.00,5989.00,5989.00,5989.00,4983,130,1155,
2005-04-14_11:16,5988.79,5988.79,5988.79,5988.79,7187,173,1281,
2005-04-14_11:17,5989.14,5989.14,5989.14,5989.14,6144,143,1424,
2005-04-14_11:18,5989.04,5989.04,5989.04,5989.04,6684,189,1600,
2005-04-14_11:19,5990.31,5990.31,5990.31,5990.31,8631,187,1558,
2005-04-14_11:20,5991.00,5991.00,5991.00,5991.00,10008,275,1673,
2005-04-14_11:21,5991.63,5991.63,5991.63,5991.63,8345,259,1617,
2005-04-14_11:22,5990.96,5990.96,5990.96,5990.96,9646,357,1685,
2005-04-14_11:23,5990.66,5990.66,5990.66,5990.66,7790,237,1509,
2005-04-14_11:24,5992.25,5992.25,5992.25,5992.25,6818,185,1298,
2005-04-14_11:25,5991.25,5991.25,5991.25,5991.25,6155,167,1300,
2005-04-14_11:26,5990.70,5990.70,5990.70,5990.70,6171,195,1031,
2005-04-14_11:27,5990.95,5990.95,5990.95,5990.95,6328,176,1160,
2005-04-14_11:28,5991.29,5991.29,5991.29,5991.29,5158,134,1111,
2005-04-14_11:29,5990.64,5990.64,5990.64,5990.64,4687,130,1120,
2005-04-14_11:30,5990.15,5990.15,5990.15,5990.15,5867,112,1244,
2005-04-14_11:31,5988.09,5988.09,5988.09,5988.09,6483,152,1295,
2005-04-14_11:32,5989.09,5989.09,5989.09,5989.09,7459,170,1398,
2005-04-14_11:33,5988.81,5988.81,5988.81,5988.81,6710,151,1338,
2005-04-14_11:34,5987.87,5987.87,5987.87,5987.87,5797,143,1269,
2005-04-14_11:35,5987.57,5987.57,5987.57,5987.57,6434,166,1279,
2005-04-14_11:36,5987.57,5987.57,5987.57,5987.57,6738,160,1367,
2005-04-14_11:37,5987.03,5987.03,5987.03,5987.03,5272,127,1097,
2005-04-14_11:38,5987.55,5987.55,5987.55,5987.55,4002,107,1146,
2005-04-14_11:39,5987.27,5987.27,5987.27,5987.27,7637,136,1124,
2005-04-14_11:40,5986.04,5986.04,5986.04,5986.04,4759,122,1082,
2005-04-14_11:41,5984.62,5984.62,5984.62,5984.62,5154,109,1229,
2005-04-14_11:42,5987.58,5987.58,5987.58,5987.58,5182,127,1104,
2005-04-14_11:43,5985.99,5985.99,5985.99,5985.99,4340,131,1083,
2005-04-14_11:44,5985.64,5985.64,5985.64,5985.64,5865,196,1446,
2005-04-14_11:45,5986.02,5986.02,5986.02,5986.02,5600,182,1263,
2005-04-14_11:46,5986.42,5986.42,5986.42,5986.42,8606,290,1473,
2005-04-14_11:47,5988.32,5988.32,5988.32,5988.32,4942,165,1135,
2005-04-14_11:48,5986.52,5986.52,5986.52,5986.52,5692,172,1181,
2005-04-14_11:49,5985.31,5985.31,5985.31,5985.31,5523,144,1286,
2005-04-14_11:50,5985.94,5985.94,5985.94,5985.94,3888,122,1170,
2005-04-14_11:51,5986.89,5986.89,5986.89,5986.89,4873,135,1122,
2005-04-14_11:52,5984.93,5984.93,5984.93,5984.93,4830,127,1101,
2005-04-14_11:53,5986.41,5986.41,5986.41,5986.41,6268,124,1269,
2005-04-14_11:54,5985.92,5985.92,5985.92,5985.92,5876,119,1019,
2005-04-14_11:55,5986.14,5986.14,5986.14,5986.14,4034,89,1030,
2005-04-14_11:56,5985.30,5985.30,5985.30,5985.30,4977,109,1148,
2005-04-14_11:57,5984.05,5984.05,5984.05,5984.05,6066,144,1276,
2005-04-14_11:58,5984.59,5984.59,5984.59,5984.59,7421,165,1285,
2005-04-14_11:59,5984.40,5984.40,5984.40,5984.40,8433,166,1541,
2005-04-14_12:00,5985.01,5985.01,5985.01,5985.01,6405,163,1460,
2005-04-14_12:01,5983.83,5983.83,5983.83,5983.83,6084,107,1206,
2005-04-14_12:02,5983.55,5983.55,5983.55,5983.55,6359,160,1274,
2005-04-14_12:03,5984.29,5984.29,5984.29,5984.29,5486,171,1295,
2005-04-14_12:04,5983.36,5983.36,5983.36,5983.36,5700,206,1197,
2005-04-14_12:05,5985.03,5985.03,5985.03,5985.03,5186,121,1006,
2005-04-14_12:06,5985.04,5985.04,5985.04,5985.04,6153,158,1154,
2005-04-14_12:07,5983.56,5983.56,5983.56,5983.56,5715,124,1239,
2005-04-14_12:08,5984.80,5984.80,5984.80,5984.80,6848,141,1164,
2005-04-14_12:09,5983.22,5983.22,5983.22,5983.22,4834,138,1114,
2005-04-14_12:10,5984.85,5984.85,5984.85,5984.85,4633,154,1182,
2005-04-14_12:11,5984.05,5984.05,5984.05,5984.05,4769,167,1189,
2005-04-14_12:12,5983.82,5983.82,5983.82,5983.82,5142,153,1205,
2005-04-14_12:13,5983.65,5983.65,5983.65,5983.65,5545,204,1223,
2005-04-14_12:14,5984.65,5984.65,5984.65,5984.65,6782,194,1304,
2005-04-14_12:15,5984.56,5984.56,5984.56,5984.56,6969,218,1252,
2005-04-14_12:16,5983.98,5983.98,5983.98,5983.98,7624,260,1407,
2005-04-14_12:17,5982.08,5982.08,5982.08,5982.08,8471,229,1494,
2005-04-14_12:18,5980.65,5980.65,5980.65,5980.65,7141,190,1552,
2005-04-14_12:19,5980.28,5980.28,5980.28,5980.28,8066,190,1399,
2005-04-14_12:20,5979.36,5979.36,5979.36,5979.36,8580,217,1617,
2005-04-14_12:21,5978.25,5978.25,5978.25,5978.25,8603,244,1472,
2005-04-14_12:22,5978.13,5978.13,5978.13,5978.13,10053,244,1819,
2005-04-14_12:23,5976.54,5976.54,5976.54,5976.54,8533,232,1675,
2005-04-14_12:24,5974.45,5974.45,5974.45,5974.45,7124,170,1661,
2005-04-14_12:25,5972.13,5972.13,5972.13,5972.13,8356,217,1820,
2005-04-14_12:26,5973.86,5973.86,5973.86,5973.86,7881,186,1570,
2005-04-14_12:27,5973.29,5973.29,5973.29,5973.29,7095,178,1526,
2005-04-14_12:28,5974.76,5974.76,5974.76,5974.76,6290,166,1482,
2005-04-14_12:29,5974.51,5974.51,5974.51,5974.51,6123,176,1496,
2005-04-14_12:30,5974.04,5974.04,5974.04,5974.04,5480,131,1169,
2005-04-14_12:31,5972.09,5972.09,5972.09,5972.09,5052,132,1099,
2005-04-14_12:32,5975.57,5975.57,5975.57,5975.57,5774,127,1199,
2005-04-14_12:33,5976.21,5976.21,5976.21,5976.21,4797,115,1005,
2005-04-14_12:34,5976.30,5976.30,5976.30,5976.30,4775,96,962,
2005-04-14_12:35,5977.10,5977.10,5977.10,5977.10,5230,115,968,
2005-04-14_12:36,5978.10,5978.10,5978.10,5978.10,5416,156,1052,
2005-04-14_12:37,5977.70,5977.70,5977.70,5977.70,5178,174,950,
2005-04-14_12:38,5979.51,5979.51,5979.51,5979.51,5303,124,1043,
2005-04-14_12:39,5979.65,5979.65,5979.65,5979.65,4517,103,923,
2005-04-14_12:40,5979.61,5979.61,5979.61,5979.61,5211,110,1030,
2005-04-14_12:41,5979.97,5979.97,5979.97,5979.97,3968,100,831,
2005-04-14_12:42,5980.74,5980.74,5980.74,5980.74,5950,122,995,
2005-04-14_12:43,5979.36,5979.36,5979.36,5979.36,4847,122,1028,
2005-04-14_12:44,5979.45,5979.45,5979.45,5979.45,6549,124,1088,
2005-04-14_12:45,5981.15,5981.15,5981.15,5981.15,5762,117,1024,
2005-04-14_12:46,5980.72,5980.72,5980.72,5980.72,5496,128,1003,
2005-04-14_12:47,5980.53,5980.53,5980.53,5980.53,4412,103,855,
2005-04-14_12:48,5982.11,5982.11,5982.11,5982.11,5826,135,1149,
2005-04-14_12:49,5980.28,5980.28,5980.28,5980.28,5864,115,1031,
2005-04-14_12:50,5981.17,5981.17,5981.17,5981.17,6692,146,1226,
2005-04-14_12:51,5981.55,5981.55,5981.55,5981.55,5583,118,911,
2005-04-14_12:52,5980.51,5980.51,5980.51,5980.51,5404,105,973,
2005-04-14_12:53,5981.04,5981.04,5981.04,5981.04,5828,114,1037,
2005-04-14_12:54,5983.07,5983.07,5983.07,5983.07,5730,128,1003,
2005-04-14_12:55,5982.29,5982.29,5982.29,5982.29,6044,201,1121,
2005-04-14_12:56,5983.75,5983.75,5983.75,5983.75,5972,164,1122,
2005-04-14_12:57,5982.94,5982.94,5982.94,5982.94,5858,171,1269,
2005-04-14_12:58,5983.00,5983.00,5983.00,5983.00,5371,111,1023,
2005-04-14_12:59,5982.58,5982.58,5982.58,5982.58,5777,130,1115,
2005-04-14_13:00,5982.14,5982.14,5982.14,5982.14,7327,146,1300,
2005-04-14_13:01,5981.52,5981.52,5981.52,5981.52,6418,122,1303,
2005-04-14_13:02,5981.14,5981.14,5981.14,5981.14,7589,163,1438,
2005-04-14_13:03,5980.40,5980.40,5980.40,5980.40,7384,194,1587,
2005-04-14_13:04,5978.92,5978.92,5978.92,5978.92,6134,171,1399,
2005-04-14_13:05,5977.72,5977.72,5977.72,5977.72,7303,224,1535,
2005-04-14_13:06,5977.68,5977.68,5977.68,5977.68,7525,169,1525,
2005-04-14_13:07,5976.49,5976.49,5976.49,5976.49,9442,213,1823,
2005-04-14_13:08,5975.32,5975.32,5975.32,5975.32,8199,187,1653,
2005-04-14_13:09,5975.31,5975.31,5975.31,5975.31,12834,263,2287,
2005-04-14_13:10,5974.13,5974.13,5974.13,5974.13,8530,233,1796,
2005-04-14_13:11,5974.21,5974.21,5974.21,5974.21,8525,243,1702,
2005-04-14_13:12,5973.19,5973.19,5973.19,5973.19,8261,194,1710,
2005-04-14_13:13,5975.00,5975.00,5975.00,5975.00,9232,235,1744,
2005-04-14_13:14,5974.20,5974.20,5974.20,5974.20,8498,187,1665,
2005-04-14_13:15,5973.73,5973.73,5973.73,5973.73,9943,251,1853,
2005-04-14_13:16,5977.44,5977.44,5977.44,5977.44,11577,289,2031,
2005-04-14_13:17,5973.94,5973.94,5973.94,5973.94,9920,228,1905,
2005-04-14_13:18,5974.58,5974.58,5974.58,5974.58,10845,248,1886,
2005-04-14_13:19,5974.09,5974.09,5974.09,5974.09,10803,261,2079,
2005-04-14_13:20,5975.30,5975.30,5975.30,5975.30,13404,322,2271,
2005-04-14_13:21,5973.73,5973.73,5973.73,5973.73,13065,364,2434,
2005-04-14_13:22,5972.84,5972.84,5972.84,5972.84,16616,406,2888,
2005-04-14_13:23,5973.85,5973.85,5973.85,5973.85,14819,352,3099,
2005-04-14_13:24,5970.77,5970.77,5970.77,5970.77,17310,395,3389,
2005-04-14_13:25,5974.41,5974.41,5974.41,5974.41,15373,386,3287,
2005-04-14_13:26,5974.41,5974.41,5974.41,5974.41,0,0,0,
2005-04-14_13:27,5974.41,5974.41,5974.41,5974.41,0,0,0,
2005-04-14_13:28,5974.41,5974.41,5974.41,5974.41,0,0,0,
2005-04-14_13:29,5974.41,5974.41,5974.41,5974.41,0,0,0,
2005-04-14_13:30,5976.68,5976.68,5976.68,5976.68,132830,3347,23639,
2005-04-15_09:01,5946.20,5946.20,5946.20,5946.20,93210,1704,13169,
2005-04-15_09:02,5939.32,5939.32,5939.32,5939.32,22741,542,3783,
2005-04-15_09:03,5934.01,5934.01,5934.01,5934.01,28163,701,4435,
2005-04-15_09:04,5931.33,5931.33,5931.33,5931.33,26641,647,4713,
2005-04-15_09:05,5929.43,5929.43,5929.43,5929.43,20774,519,4100,
2005-04-15_09:06,5930.52,5930.52,5930.52,5930.52,18505,484,3790,
2005-04-15_09:07,5933.31,5933.31,5933.31,5933.31,18744,505,3787,
2005-04-15_09:08,5933.71,5933.71,5933.71,5933.71,19857,584,4072,
2005-04-15_09:09,5935.60,5935.60,5935.60,5935.60,19925,581,3748,
2005-04-15_09:10,5936.93,5936.93,5936.93,5936.93,19677,629,3988,
2005-04-15_09:11,5936.53,5936.53,5936.53,5936.53,21410,603,4112,
2005-04-15_09:12,5939.12,5939.12,5939.12,5939.12,15965,382,3273,
2005-04-15_09:13,5937.68,5937.68,5937.68,5937.68,16326,373,2798,
2005-04-15_09:14,5936.91,5936.91,5936.91,5936.91,16098,364,2838,
2005-04-15_09:15,5935.78,5935.78,5935.78,5935.78,14892,344,2621,
2005-04-15_09:16,5932.54,5932.54,5932.54,5932.54,16462,395,2934,
2005-04-15_09:17,5933.38,5933.38,5933.38,5933.38,17426,352,2768,
2005-04-15_09:18,5931.88,5931.88,5931.88,5931.88,21018,373,3044,
2005-04-15_09:19,5932.77,5932.77,5932.77,5932.77,14405,316,2590,
2005-04-15_09:20,5932.79,5932.79,5932.79,5932.79,13014,342,2503,
2005-04-15_09:21,5930.69,5930.69,5930.69,5930.69,10977,307,2380,
2005-04-15_09:22,5930.35,5930.35,5930.35,5930.35,14965,351,2599,
2005-04-15_09:23,5931.48,5931.48,5931.48,5931.48,14792,362,2538,
2005-04-15_09:24,5929.03,5929.03,5929.03,5929.03,20901,641,3365,
2005-04-15_09:25,5929.78,5929.78,5929.78,5929.78,18955,519,3154,
2005-04-15_09:26,5929.74,5929.74,5929.74,5929.74,17951,445,2996,
2005-04-15_09:27,5930.26,5930.26,5930.26,5930.26,14871,386,3002,
2005-04-15_09:28,5930.20,5930.20,5930.20,5930.20,18177,460,3231,
2005-04-15_09:29,5930.91,5930.91,5930.91,5930.91,15382,327,2588,
2005-04-15_09:30,5929.02,5929.02,5929.02,5929.02,12740,296,2415,
2005-04-15_09:31,5928.08,5928.08,5928.08,5928.08,13158,307,2427,
2005-04-15_09:32,5928.87,5928.87,5928.87,5928.87,11033,277,2039,
2005-04-15_09:33,5927.12,5927.12,5927.12,5927.12,10986,270,2026,
2005-04-15_09:34,5927.06,5927.06,5927.06,5927.06,10201,223,1813,
2005-04-15_09:35,5929.69,5929.69,5929.69,5929.69,12837,293,2226,
2005-04-15_09:36,5930.38,5930.38,5930.38,5930.38,10003,213,1982,
2005-04-15_09:37,5930.57,5930.57,5930.57,5930.57,10572,269,2172,
2005-04-15_09:38,5931.06,5931.06,5931.06,5931.06,10409,241,1985,
2005-04-15_09:39,5931.97,5931.97,5931.97,5931.97,11816,260,2035,
2005-04-15_09:40,5931.47,5931.47,5931.47,5931.47,10455,223,2068,
2005-04-15_09:41,5932.42,5932.42,5932.42,5932.42,12825,280,2429,
2005-04-15_09:42,5934.09,5934.09,5934.09,5934.09,10620,260,2132,
2005-04-15_09:43,5933.88,5933.88,5933.88,5933.88,10477,277,2310,
2005-04-15_09:44,5936.15,5936.15,5936.15,5936.15,11726,283,2272,
2005-04-15_09:45,5936.81,5936.81,5936.81,5936.81,11772,286,2328,
2005-04-15_09:46,5936.56,5936.56,5936.56,5936.56,12673,283,2575,
2005-04-15_09:47,5937.28,5937.28,5937.28,5937.28,15977,401,2887,
2005-04-15_09:48,5937.66,5937.66,5937.66,5937.66,15995,377,2949,
2005-04-15_09:49,5936.13,5936.13,5936.13,5936.13,15382,431,3029,
2005-04-15_09:50,5936.26,5936.26,5936.26,5936.26,11942,309,2592,
2005-04-15_09:51,5935.54,5935.54,5935.54,5935.54,10718,272,2219,
2005-04-15_09:52,5936.85,5936.85,5936.85,5936.85,9405,222,1931,
2005-04-15_09:53,5938.17,5938.17,5938.17,5938.17,10280,267,2065,
2005-04-15_09:54,5935.95,5935.95,5935.95,5935.95,8200,214,1854,
2005-04-15_09:55,5937.24,5937.24,5937.24,5937.24,8437,212,1606,
2005-04-15_09:56,5935.34,5935.34,5935.34,5935.34,10123,231,1926,
2005-04-15_09:57,5936.09,5936.09,5936.09,5936.09,8393,272,1740,
2005-04-15_09:58,5934.57,5934.57,5934.57,5934.57,12396,410,2219,
2005-04-15_09:59,5934.06,5934.06,5934.06,5934.06,11500,428,2217,
2005-04-15_10:00,5933.24,5933.24,5933.24,5933.24,12066,396,2517,
2005-04-15_10:01,5932.44,5932.44,5932.44,5932.44,11791,367,2193,
2005-04-15_10:02,5931.14,5931.14,5931.14,5931.14,13017,418,2276,
2005-04-15_10:03,5929.95,5929.95,5929.95,5929.95,15728,335,2593,
2005-04-15_10:04,5928.08,5928.08,5928.08,5928.08,12761,316,2214,
2005-04-15_10:05,5925.37,5925.37,5925.37,5925.37,16750,454,2759,
2005-04-15_10:06,5922.45,5922.45,5922.45,5922.45,15911,396,2717,
2005-04-15_10:07,5919.36,5919.36,5919.36,5919.36,16050,425,2849,
2005-04-15_10:08,5916.42,5916.42,5916.42,5916.42,18545,502,3335,
2005-04-15_10:09,5911.53,5911.53,5911.53,5911.53,26167,710,4388,
2005-04-15_10:10,5906.54,5906.54,5906.54,5906.54,24649,569,4171,
2005-04-15_10:11,5903.21,5903.21,5903.21,5903.21,25915,685,4169,
2005-04-15_10:12,5900.84,5900.84,5900.84,5900.84,22945,524,4330,
2005-04-15_10:13,5901.34,5901.34,5901.34,5901.34,19872,487,3525,
2005-04-15_10:14,5901.28,5901.28,5901.28,5901.28,15351,338,2839,
2005-04-15_10:15,5904.71,5904.71,5904.71,5904.71,13961,334,2737,
2005-04-15_10:16,5907.16,5907.16,5907.16,5907.16,12432,261,2397,
2005-04-15_10:17,5907.77,5907.77,5907.77,5907.77,10764,222,2150,
2005-04-15_10:18,5913.25,5913.25,5913.25,5913.25,12116,272,2081,
2005-04-15_10:19,5912.46,5912.46,5912.46,5912.46,10261,219,1990,
2005-04-15_10:20,5913.66,5913.66,5913.66,5913.66,10248,224,1887,
2005-04-15_10:21,5913.32,5913.32,5913.32,5913.32,9501,185,1720,
2005-04-15_10:22,5912.87,5912.87,5912.87,5912.87,9195,150,1472,
2005-04-15_10:23,5913.62,5913.62,5913.62,5913.62,8242,180,1409,
2005-04-15_10:24,5914.92,5914.92,5914.92,5914.92,7379,180,1217,
2005-04-15_10:25,5916.82,5916.82,5916.82,5916.82,6981,140,1259,
2005-04-15_10:26,5916.02,5916.02,5916.02,5916.02,9198,194,1493,
2005-04-15_10:27,5916.09,5916.09,5916.09,5916.09,7352,158,1337,
2005-04-15_10:28,5915.01,5915.01,5915.01,5915.01,8695,219,1487,
2005-04-15_10:29,5914.64,5914.64,5914.64,5914.64,6912,153,1270,
2005-04-15_10:30,5914.32,5914.32,5914.32,5914.32,6588,147,1318,
2005-04-15_10:31,5913.55,5913.55,5913.55,5913.55,8159,189,1389,
2005-04-15_10:32,5914.06,5914.06,5914.06,5914.06,5991,125,1144,
2005-04-15_10:33,5912.92,5912.92,5912.92,5912.92,8652,171,1288,
2005-04-15_10:34,5914.12,5914.12,5914.12,5914.12,7997,160,1412,
2005-04-15_10:35,5913.71,5913.71,5913.71,5913.71,7988,181,1347,
2005-04-15_10:36,5915.61,5915.61,5915.61,5915.61,6875,175,1220,
2005-04-15_10:37,5915.78,5915.78,5915.78,5915.78,7824,187,1408,
2005-04-15_10:38,5915.10,5915.10,5915.10,5915.10,7583,149,1206,
2005-04-15_10:39,5917.51,5917.51,5917.51,5917.51,6970,171,1217,
2005-04-15_10:40,5918.44,5918.44,5918.44,5918.44,7906,181,1413,
2005-04-15_10:41,5918.58,5918.58,5918.58,5918.58,7672,176,1318,
2005-04-15_10:42,5919.61,5919.61,5919.61,5919.61,8956,203,1415,
2005-04-15_10:43,5919.43,5919.43,5919.43,5919.43,7069,180,1411,
2005-04-15_10:44,5920.46,5920.46,5920.46,5920.46,8329,216,1508,
2005-04-15_10:45,5921.71,5921.71,5921.71,5921.71,7336,171,1434,
2005-04-15_10:46,5922.91,5922.91,5922.91,5922.91,6557,148,1239,
2005-04-15_10:47,5923.98,5923.98,5923.98,5923.98,7391,167,1396,
2005-04-15_10:48,5923.40,5923.40,5923.40,5923.40,6300,137,1198,
2005-04-15_10:49,5921.75,5921.75,5921.75,5921.75,6682,147,1201,
2005-04-15_10:50,5921.74,5921.74,5921.74,5921.74,7515,183,1178,
2005-04-15_10:51,5920.40,5920.40,5920.40,5920.40,7274,200,1343,
2005-04-15_10:52,5919.28,5919.28,5919.28,5919.28,7441,155,1345,
2005-04-15_10:53,5919.55,5919.55,5919.55,5919.55,7390,195,1320,
2005-04-15_10:54,5918.40,5918.40,5918.40,5918.40,6573,139,1152,
2005-04-15_10:55,5921.19,5921.19,5921.19,5921.19,6860,200,1364,
2005-04-15_10:56,5919.84,5919.84,5919.84,5919.84,8009,271,1391,
2005-04-15_10:57,5921.57,5921.57,5921.57,5921.57,8340,204,1377,
2005-04-15_10:58,5921.49,5921.49,5921.49,5921.49,8657,252,1426,
2005-04-15_10:59,5922.75,5922.75,5922.75,5922.75,10417,308,1840,
2005-04-15_11:00,5923.83,5923.83,5923.83,5923.83,11718,304,1947,
2005-04-15_11:01,5930.10,5930.10,5930.10,5930.10,17572,536,2429,
2005-04-15_11:02,5928.02,5928.02,5928.02,5928.02,14321,361,2418,
2005-04-15_11:03,5930.89,5930.89,5930.89,5930.89,15064,459,2565,
2005-04-15_11:04,5930.01,5930.01,5930.01,5930.01,14078,445,2244,
2005-04-15_11:05,5930.15,5930.15,5930.15,5930.15,11313,375,2046,
2005-04-15_11:06,5929.81,5929.81,5929.81,5929.81,8190,300,1594,
2005-04-15_11:07,5930.14,5930.14,5930.14,5930.14,9191,282,1645,
2005-04-15_11:08,5928.96,5928.96,5928.96,5928.96,8059,255,1511,
2005-04-15_11:09,5927.93,5927.93,5927.93,5927.93,8649,317,1616,
2005-04-15_11:10,5927.43,5927.43,5927.43,5927.43,7563,213,1432,
2005-04-15_11:11,5925.91,5925.91,5925.91,5925.91,9206,229,1656,
2005-04-15_11:12,5926.47,5926.47,5926.47,5926.47,8331,223,1692,
2005-04-15_11:13,5927.14,5927.14,5927.14,5927.14,7441,167,1350,
2005-04-15_11:14,5925.30,5925.30,5925.30,5925.30,10157,232,1553,
2005-04-15_11:15,5923.64,5923.64,5923.64,5923.64,9149,252,1513,
2005-04-15_11:16,5922.25,5922.25,5922.25,5922.25,8750,232,1512,
2005-04-15_11:17,5921.11,5921.11,5921.11,5921.11,8447,260,1557,
2005-04-15_11:18,5921.02,5921.02,5921.02,5921.02,9501,271,1614,
2005-04-15_11:19,5920.18,5920.18,5920.18,5920.18,8899,233,1517,
2005-04-15_11:20,5919.24,5919.24,5919.24,5919.24,10476,259,1469,
2005-04-15_11:21,5917.39,5917.39,5917.39,5917.39,8397,226,1508,
2005-04-15_11:22,5918.24,5918.24,5918.24,5918.24,9820,251,1551,
2005-04-15_11:23,5915.79,5915.79,5915.79,5915.79,10124,227,1702,
2005-04-15_11:24,5915.47,5915.47,5915.47,5915.47,9911,283,1673,
2005-04-15_11:25,5914.03,5914.03,5914.03,5914.03,6812,183,1524,
2005-04-15_11:26,5912.74,5912.74,5912.74,5912.74,10576,234,1612,
2005-04-15_11:27,5913.30,5913.30,5913.30,5913.30,9117,276,1503,
2005-04-15_11:28,5911.68,5911.68,5911.68,5911.68,8849,210,1611,
2005-04-15_11:29,5910.12,5910.12,5910.12,5910.12,11071,277,1783,
2005-04-15_11:30,5907.41,5907.41,5907.41,5907.41,9243,229,1716,
2005-04-15_11:31,5908.32,5908.32,5908.32,5908.32,9502,207,1633,
2005-04-15_11:32,5906.59,5906.59,5906.59,5906.59,10863,253,2027,
2005-04-15_11:33,5908.55,5908.55,5908.55,5908.55,11160,290,2058,
2005-04-15_11:34,5907.69,5907.69,5907.69,5907.69,9948,251,1834,
2005-04-15_11:35,5909.88,5909.88,5909.88,5909.88,13938,312,2160,
2005-04-15_11:36,5908.21,5908.21,5908.21,5908.21,9651,210,1723,
2005-04-15_11:37,5910.53,5910.53,5910.53,5910.53,10386,237,1675,
2005-04-15_11:38,5910.72,5910.72,5910.72,5910.72,10921,237,1796,
2005-04-15_11:39,5909.58,5909.58,5909.58,5909.58,8044,178,1411,
2005-04-15_11:40,5909.49,5909.49,5909.49,5909.49,8411,202,1625,
2005-04-15_11:41,5908.69,5908.69,5908.69,5908.69,8360,222,1557,
2005-04-15_11:42,5908.34,5908.34,5908.34,5908.34,8647,215,1601,
2005-04-15_11:43,5906.56,5906.56,5906.56,5906.56,6844,157,1164,
2005-04-15_11:44,5904.56,5904.56,5904.56,5904.56,9916,267,1584,
2005-04-15_11:45,5903.81,5903.81,5903.81,5903.81,12142,360,2260,
2005-04-15_11:46,5901.59,5901.59,5901.59,5901.59,11566,279,2011,
2005-04-15_11:47,5898.13,5898.13,5898.13,5898.13,14286,393,2350,
2005-04-15_11:48,5896.04,5896.04,5896.04,5896.04,14137,455,2400,
2005-04-15_11:49,5895.99,5895.99,5895.99,5895.99,15327,396,2792,
2005-04-15_11:50,5892.56,5892.56,5892.56,5892.56,12979,327,2387,
2005-04-15_11:51,5893.94,5893.94,5893.94,5893.94,14118,354,2434,
2005-04-15_11:52,5894.84,5894.84,5894.84,5894.84,12967,298,2279,
2005-04-15_11:53,5893.65,5893.65,5893.65,5893.65,12153,286,2101,
2005-04-15_11:54,5895.06,5895.06,5895.06,5895.06,10097,259,1734,
2005-04-15_11:55,5894.87,5894.87,5894.87,5894.87,9053,216,1878,
2005-04-15_11:56,5895.17,5895.17,5895.17,5895.17,7597,202,1445,
2005-04-15_11:57,5898.08,5898.08,5898.08,5898.08,7761,203,1335,
2005-04-15_11:58,5896.17,5896.17,5896.17,5896.17,7365,161,1441,
2005-04-15_11:59,5897.61,5897.61,5897.61,5897.61,6793,178,1316,
2005-04-15_12:00,5898.62,5898.62,5898.62,5898.62,5922,115,1128,
2005-04-15_12:01,5899.99,5899.99,5899.99,5899.99,6499,150,1245,
2005-04-15_12:02,5899.63,5899.63,5899.63,5899.63,7474,171,1217,
2005-04-15_12:03,5900.99,5900.99,5900.99,5900.99,7446,170,1163,
2005-04-15_12:04,5901.53,5901.53,5901.53,5901.53,6041,137,1088,
2005-04-15_12:05,5902.30,5902.30,5902.30,5902.30,6137,135,989,
2005-04-15_12:06,5901.42,5901.42,5901.42,5901.42,7040,181,1223,
2005-04-15_12:07,5899.30,5899.30,5899.30,5899.30,6921,188,1238,
2005-04-15_12:08,5900.01,5900.01,5900.01,5900.01,5604,109,1087,
2005-04-15_12:09,5898.90,5898.90,5898.90,5898.90,6179,132,1171,
2005-04-15_12:10,5899.10,5899.10,5899.10,5899.10,7792,167,1337,
2005-04-15_12:11,5898.21,5898.21,5898.21,5898.21,6192,137,1089,
2005-04-15_12:12,5899.23,5899.23,5899.23,5899.23,5821,145,1028,
2005-04-15_12:13,5897.92,5897.92,5897.92,5897.92,7155,169,1183,
2005-04-15_12:14,5899.81,5899.81,5899.81,5899.81,6623,177,1158,
2005-04-15_12:15,5899.08,5899.08,5899.08,5899.08,5848,140,1086,
2005-04-15_12:16,5899.83,5899.83,5899.83,5899.83,5906,153,1052,
2005-04-15_12:17,5900.00,5900.00,5900.00,5900.00,6435,160,1143,
2005-04-15_12:18,5900.79,5900.79,5900.79,5900.79,5928,136,1119,
2005-04-15_12:19,5899.39,5899.39,5899.39,5899.39,5690,149,1103,
2005-04-15_12:20,5899.50,5899.50,5899.50,5899.50,6192,150,1154,
2005-04-15_12:21,5899.66,5899.66,5899.66,5899.66,6364,144,1156,
2005-04-15_12:22,5899.92,5899.92,5899.92,5899.92,6353,134,1064,
2005-04-15_12:23,5900.72,5900.72,5900.72,5900.72,6369,124,1035,
2005-04-15_12:24,5899.52,5899.52,5899.52,5899.52,6213,135,1132,
2005-04-15_12:25,5899.33,5899.33,5899.33,5899.33,5987,134,1102,
2005-04-15_12:26,5897.75,5897.75,5897.75,5897.75,7284,171,1321,
2005-04-15_12:27,5896.79,5896.79,5896.79,5896.79,8389,167,1313,
2005-04-15_12:28,5897.68,5897.68,5897.68,5897.68,9116,192,1473,
2005-04-15_12:29,5895.47,5895.47,5895.47,5895.47,6848,142,1413,
2005-04-15_12:30,5895.44,5895.44,5895.44,5895.44,7135,153,1381,
2005-04-15_12:31,5894.74,5894.74,5894.74,5894.74,7234,187,1381,
2005-04-15_12:32,5895.18,5895.18,5895.18,5895.18,9105,205,1394,
2005-04-15_12:33,5895.35,5895.35,5895.35,5895.35,8044,153,1298,
2005-04-15_12:34,5895.66,5895.66,5895.66,5895.66,7092,148,1299,
2005-04-15_12:35,5896.14,5896.14,5896.14,5896.14,7190,165,1341,
2005-04-15_12:36,5895.20,5895.20,5895.20,5895.20,7482,185,1341,
2005-04-15_12:37,5895.88,5895.88,5895.88,5895.88,6650,172,1263,
2005-04-15_12:38,5895.71,5895.71,5895.71,5895.71,6614,175,1306,
2005-04-15_12:39,5894.92,5894.92,5894.92,5894.92,6159,138,1150,
2005-04-15_12:40,5896.75,5896.75,5896.75,5896.75,6488,142,1184,
2005-04-15_12:41,5895.50,5895.50,5895.50,5895.50,6626,143,1156,
2005-04-15_12:42,5896.05,5896.05,5896.05,5896.05,7252,184,1341,
2005-04-15_12:43,5894.25,5894.25,5894.25,5894.25,6926,159,1333,
2005-04-15_12:44,5894.62,5894.62,5894.62,5894.62,5731,135,1262,
2005-04-15_12:45,5894.22,5894.22,5894.22,5894.22,6760,186,1356,
2005-04-15_12:46,5892.68,5892.68,5892.68,5892.68,11740,268,1822,
2005-04-15_12:47,5892.19,5892.19,5892.19,5892.19,10267,227,1769,
2005-04-15_12:48,5892.43,5892.43,5892.43,5892.43,9213,207,1811,
2005-04-15_12:49,5891.32,5891.32,5891.32,5891.32,10325,250,1574,
2005-04-15_12:50,5891.32,5891.32,5891.32,5891.32,12197,243,2033,
2005-04-15_12:51,5889.28,5889.28,5889.28,5889.28,12832,278,2145,
2005-04-15_12:52,5889.66,5889.66,5889.66,5889.66,14620,301,2373,
2005-04-15_12:53,5885.54,5885.54,5885.54,5885.54,13557,307,2441,
2005-04-15_12:54,5884.30,5884.30,5884.30,5884.30,16676,411,3074,
2005-04-15_12:55,5883.77,5883.77,5883.77,5883.77,16984,426,2906,
2005-04-15_12:56,5881.50,5881.50,5881.50,5881.50,12949,256,2294,
2005-04-15_12:57,5880.90,5880.90,5880.90,5880.90,14115,316,2597,
2005-04-15_12:58,5879.74,5879.74,5879.74,5879.74,13187,340,2579,
2005-04-15_12:59,5877.02,5877.02,5877.02,5877.02,15010,301,2636,
2005-04-15_13:00,5876.42,5876.42,5876.42,5876.42,13712,321,2727,
2005-04-15_13:01,5875.67,5875.67,5875.67,5875.67,15277,343,2570,
2005-04-15_13:02,5875.83,5875.83,5875.83,5875.83,18574,475,3041,
2005-04-15_13:03,5878.48,5878.48,5878.48,5878.48,16432,385,2746,
2005-04-15_13:04,5877.71,5877.71,5877.71,5877.71,14443,362,2546,
2005-04-15_13:05,5877.85,5877.85,5877.85,5877.85,14711,359,2531,
2005-04-15_13:06,5879.87,5879.87,5879.87,5879.87,13217,335,2370,
2005-04-15_13:07,5881.74,5881.74,5881.74,5881.74,11243,322,2241,
2005-04-15_13:08,5882.48,5882.48,5882.48,5882.48,11942,314,2195,
2005-04-15_13:09,5885.48,5885.48,5885.48,5885.48,11149,257,2258,
2005-04-15_13:10,5885.02,5885.02,5885.02,5885.02,14122,317,2639,
2005-04-15_13:11,5884.80,5884.80,5884.80,5884.80,10553,235,2109,
2005-04-15_13:12,5886.93,5886.93,5886.93,5886.93,9371,213,1918,
2005-04-15_13:13,5888.22,5888.22,5888.22,5888.22,10475,235,2000,
2005-04-15_13:14,5890.76,5890.76,5890.76,5890.76,11712,256,2152,
2005-04-15_13:15,5891.70,5891.70,5891.70,5891.70,12662,273,2481,
2005-04-15_13:16,5891.43,5891.43,5891.43,5891.43,12178,297,2497,
2005-04-15_13:17,5892.82,5892.82,5892.82,5892.82,14565,391,2787,
2005-04-15_13:18,5893.99,5893.99,5893.99,5893.99,15023,385,2943,
2005-04-15_13:19,5895.01,5895.01,5895.01,5895.01,13254,324,2489,
2005-04-15_13:20,5894.62,5894.62,5894.62,5894.62,14227,338,2593,
2005-04-15_13:21,5891.73,5891.73,5891.73,5891.73,19601,535,3138,
2005-04-15_13:22,5891.58,5891.58,5891.58,5891.58,16222,403,2994,
2005-04-15_13:23,5888.40,5888.40,5888.40,5888.40,21155,554,3609,
2005-04-15_13:24,5886.65,5886.65,5886.65,5886.65,22270,502,4212,
2005-04-15_13:25,5887.43,5887.43,5887.43,5887.43,20206,503,3852,
2005-04-15_13:26,5887.43,5887.43,5887.43,5887.43,0,0,0,
2005-04-15_13:27,5887.43,5887.43,5887.43,5887.43,0,0,0,
2005-04-15_13:28,5887.43,5887.43,5887.43,5887.43,0,0,0,
2005-04-15_13:29,5887.43,5887.43,5887.43,5887.43,0,0,0,
2005-04-15_13:30,5888.37,5888.37,5888.37,5888.37,150494,3636,25556,
2005-04-18_09:01,5809.76,5809.76,5809.76,5809.76,113268,2189,17248,
2005-04-18_09:02,5800.77,5800.77,5800.77,5800.77,26121,601,4590,
2005-04-18_09:03,5795.10,5795.10,5795.10,5795.10,24507,633,4394,
2005-04-18_09:04,5797.18,5797.18,5797.18,5797.18,23311,570,4338,
2005-04-18_09:05,5799.39,5799.39,5799.39,5799.39,23107,547,3862,
2005-04-18_09:06,5798.86,5798.86,5798.86,5798.86,21189,560,3875,
2005-04-18_09:07,5797.50,5797.50,5797.50,5797.50,18667,416,3358,
2005-04-18_09:08,5800.55,5800.55,5800.55,5800.55,20442,451,3607,
2005-04-18_09:09,5801.46,5801.46,5801.46,5801.46,16711,387,3219,
2005-04-18_09:10,5801.38,5801.38,5801.38,5801.38,16438,402,3446,
2005-04-18_09:11,5799.15,5799.15,5799.15,5799.15,17733,435,3559,
2005-04-18_09:12,5800.74,5800.74,5800.74,5800.74,15138,371,3012,
2005-04-18_09:13,5801.18,5801.18,5801.18,5801.18,17388,398,3109,
2005-04-18_09:14,5799.72,5799.72,5799.72,5799.72,15591,412,2839,
2005-04-18_09:15,5800.57,5800.57,5800.57,5800.57,14922,337,2588,
2005-04-18_09:16,5802.86,5802.86,5802.86,5802.86,15744,387,2711,
2005-04-18_09:17,5800.01,5800.01,5800.01,5800.01,12497,294,2317,
2005-04-18_09:18,5800.29,5800.29,5800.29,5800.29,12681,301,2298,
2005-04-18_09:19,5803.29,5803.29,5803.29,5803.29,11478,304,2386,
2005-04-18_09:20,5802.27,5802.27,5802.27,5802.27,11195,264,2135,
2005-04-18_09:21,5802.70,5802.70,5802.70,5802.70,12165,290,2182,
2005-04-18_09:22,5804.40,5804.40,5804.40,5804.40,10681,266,1936,
2005-04-18_09:23,5803.17,5803.17,5803.17,5803.17,12621,296,2286,
2005-04-18_09:24,5803.88,5803.88,5803.88,5803.88,10332,269,2088,
2005-04-18_09:25,5804.03,5804.03,5804.03,5804.03,10664,276,2146,
2005-04-18_09:26,5804.55,5804.55,5804.55,5804.55,11087,313,2084,
2005-04-18_09:27,5801.47,5801.47,5801.47,5801.47,17786,425,2229,
2005-04-18_09:28,5799.57,5799.57,5799.57,5799.57,14615,406,2494,
2005-04-18_09:29,5799.93,5799.93,5799.93,5799.93,19016,453,2415,
2005-04-18_09:30,5795.81,5795.81,5795.81,5795.81,15966,450,2705,
2005-04-18_09:31,5792.12,5792.12,5792.12,5792.12,15981,524,2908,
2005-04-18_09:32,5788.67,5788.67,5788.67,5788.67,20848,734,3620,
2005-04-18_09:33,5783.07,5783.07,5783.07,5783.07,21449,619,3876,
2005-04-18_09:34,5779.92,5779.92,5779.92,5779.92,23326,612,4128,
2005-04-18_09:35,5773.33,5773.33,5773.33,5773.33,27322,700,4442,
2005-04-18_09:36,5768.20,5768.20,5768.20,5768.20,24088,710,4242,
2005-04-18_09:37,5766.38,5766.38,5766.38,5766.38,21038,567,3765,
2005-04-18_09:38,5767.55,5767.55,5767.55,5767.55,16954,436,3359,
2005-04-18_09:39,5768.37,5768.37,5768.37,5768.37,15491,383,2993,
2005-04-18_09:40,5771.81,5771.81,5771.81,5771.81,15491,456,2867,
2005-04-18_09:41,5772.50,5772.50,5772.50,5772.50,15434,342,2709,
2005-04-18_09:42,5773.38,5773.38,5773.38,5773.38,16577,333,2658,
2005-04-18_09:43,5775.20,5775.20,5775.20,5775.20,12401,262,2262,
2005-04-18_09:44,5774.25,5774.25,5774.25,5774.25,11761,272,2121,
2005-04-18_09:45,5778.11,5778.11,5778.11,5778.11,12195,303,2023,
2005-04-18_09:46,5776.39,5776.39,5776.39,5776.39,11480,223,1772,
2005-04-18_09:47,5779.13,5779.13,5779.13,5779.13,12341,278,2030,
2005-04-18_09:48,5778.93,5778.93,5778.93,5778.93,10643,227,1758,
2005-04-18_09:49,5779.58,5779.58,5779.58,5779.58,9882,215,1713,
2005-04-18_09:50,5780.40,5780.40,5780.40,5780.40,9773,224,1585,
2005-04-18_09:51,5780.24,5780.24,5780.24,5780.24,9290,213,1466,
2005-04-18_09:52,5781.03,5781.03,5781.03,5781.03,6843,166,1487,
2005-04-18_09:53,5779.90,5779.90,5779.90,5779.90,7212,155,1344,
2005-04-18_09:54,5780.56,5780.56,5780.56,5780.56,9018,206,1561,
2005-04-18_09:55,5782.73,5782.73,5782.73,5782.73,9793,174,1393,
2005-04-18_09:56,5782.09,5782.09,5782.09,5782.09,6996,156,1253,
2005-04-18_09:57,5782.31,5782.31,5782.31,5782.31,7615,156,1337,
2005-04-18_09:58,5780.01,5780.01,5780.01,5780.01,8025,187,1427,
2005-04-18_09:59,5779.22,5779.22,5779.22,5779.22,8566,193,1381,
2005-04-18_10:00,5779.58,5779.58,5779.58,5779.58,9153,177,1413,
2005-04-18_10:01,5776.43,5776.43,5776.43,5776.43,9092,198,1573,
2005-04-18_10:02,5774.82,5774.82,5774.82,5774.82,10483,227,1797,
2005-04-18_10:03,5772.30,5772.30,5772.30,5772.30,13742,341,2188,
2005-04-18_10:04,5769.36,5769.36,5769.36,5769.36,14382,369,2362,
2005-04-18_10:05,5766.47,5766.47,5766.47,5766.47,15350,418,2482,
2005-04-18_10:06,5762.87,5762.87,5762.87,5762.87,15612,367,2737,
2005-04-18_10:07,5760.12,5760.12,5760.12,5760.12,19262,454,3218,
2005-04-18_10:08,5759.00,5759.00,5759.00,5759.00,18220,452,3364,
2005-04-18_10:09,5755.78,5755.78,5755.78,5755.78,14749,367,2722,
2005-04-18_10:10,5757.24,5757.24,5757.24,5757.24,14166,354,2498,
2005-04-18_10:11,5756.51,5756.51,5756.51,5756.51,13648,287,2198,
2005-04-18_10:12,5758.82,5758.82,5758.82,5758.82,12224,291,2172,
2005-04-18_10:13,5759.16,5759.16,5759.16,5759.16,11246,262,2097,
2005-04-18_10:14,5759.88,5759.88,5759.88,5759.88,12483,299,2035,
2005-04-18_10:15,5760.38,5760.38,5760.38,5760.38,9419,216,1672,
2005-04-18_10:16,5760.89,5760.89,5760.89,5760.89,9047,197,1567,
2005-04-18_10:17,5761.38,5761.38,5761.38,5761.38,9494,206,1610,
2005-04-18_10:18,5761.43,5761.43,5761.43,5761.43,10781,178,1519,
2005-04-18_10:19,5762.35,5762.35,5762.35,5762.35,8979,190,1514,
2005-04-18_10:20,5763.59,5763.59,5763.59,5763.59,7752,154,1461,
2005-04-18_10:21,5765.79,5765.79,5765.79,5765.79,9044,188,1534,
2005-04-18_10:22,5766.85,5766.85,5766.85,5766.85,8472,161,1474,
2005-04-18_10:23,5767.83,5767.83,5767.83,5767.83,7561,134,1271,
2005-04-18_10:24,5769.05,5769.05,5769.05,5769.05,7676,161,1247,
2005-04-18_10:25,5768.80,5768.80,5768.80,5768.80,7757,141,1309,
2005-04-18_10:26,5769.92,5769.92,5769.92,5769.92,8419,151,1317,
2005-04-18_10:27,5771.20,5771.20,5771.20,5771.20,6354,126,1183,
2005-04-18_10:28,5768.35,5768.35,5768.35,5768.35,7436,152,1230,
2005-04-18_10:29,5767.73,5767.73,5767.73,5767.73,5633,126,1019,
2005-04-18_10:30,5770.69,5770.69,5770.69,5770.69,7346,164,1189,
2005-04-18_10:31,5770.76,5770.76,5770.76,5770.76,9039,208,1444,
2005-04-18_10:32,5771.18,5771.18,5771.18,5771.18,6999,139,1376,
2005-04-18_10:33,5770.99,5770.99,5770.99,5770.99,10199,238,1654,
2005-04-18_10:34,5771.74,5771.74,5771.74,5771.74,6745,163,1237,
2005-04-18_10:35,5771.50,5771.50,5771.50,5771.50,6653,140,1187,
2005-04-18_10:36,5771.27,5771.27,5771.27,5771.27,7638,177,1428,
2005-04-18_10:37,5770.98,5770.98,5770.98,5770.98,6452,150,1219,
2005-04-18_10:38,5771.31,5771.31,5771.31,5771.31,8584,142,1259,
2005-04-18_10:39,5770.55,5770.55,5770.55,5770.55,8013,145,1365,
2005-04-18_10:40,5769.59,5769.59,5769.59,5769.59,7998,212,1416,
2005-04-18_10:41,5769.11,5769.11,5769.11,5769.11,7206,155,1244,
2005-04-18_10:42,5767.29,5767.29,5767.29,5767.29,8320,200,1280,
2005-04-18_10:43,5766.81,5766.81,5766.81,5766.81,7814,174,1404,
2005-04-18_10:44,5765.86,5765.86,5765.86,5765.86,8193,202,1361,
2005-04-18_10:45,5766.57,5766.57,5766.57,5766.57,7714,166,1484,
2005-04-18_10:46,5764.75,5764.75,5764.75,5764.75,11254,190,1665,
2005-04-18_10:47,5764.76,5764.76,5764.76,5764.76,6786,154,1247,
2005-04-18_10:48,5765.15,5765.15,5765.15,5765.15,5753,150,1112,
2005-04-18_10:49,5763.65,5763.65,5763.65,5763.65,5757,122,1083,
2005-04-18_10:50,5764.75,5764.75,5764.75,5764.75,5297,135,1086,
2005-04-18_10:51,5765.77,5765.77,5765.77,5765.77,7427,151,1250,
2005-04-18_10:52,5764.34,5764.34,5764.34,5764.34,7352,127,1146,
2005-04-18_10:53,5764.01,5764.01,5764.01,5764.01,8241,146,1123,
2005-04-18_10:54,5763.83,5763.83,5763.83,5763.83,8101,173,1350,
2005-04-18_10:55,5761.61,5761.61,5761.61,5761.61,6345,136,1195,
2005-04-18_10:56,5761.56,5761.56,5761.56,5761.56,8164,165,1495,
2005-04-18_10:57,5760.37,5760.37,5760.37,5760.37,9929,173,1584,
2005-04-18_10:58,5760.76,5760.76,5760.76,5760.76,6728,129,1214,
2005-04-18_10:59,5757.65,5757.65,5757.65,5757.65,8223,160,1475,
2005-04-18_11:00,5758.32,5758.32,5758.32,5758.32,10973,244,1854,
2005-04-18_11:01,5756.43,5756.43,5756.43,5756.43,10320,234,1806,
2005-04-18_11:02,5755.48,5755.48,5755.48,5755.48,11030,270,2004,
2005-04-18_11:03,5754.22,5754.22,5754.22,5754.22,13366,251,2161,
2005-04-18_11:04,5752.36,5752.36,5752.36,5752.36,11920,284,2080,
2005-04-18_11:05,5752.18,5752.18,5752.18,5752.18,12593,276,2393,
2005-04-18_11:06,5749.70,5749.70,5749.70,5749.70,16115,397,2570,
2005-04-18_11:07,5746.23,5746.23,5746.23,5746.23,19165,457,3040,
2005-04-18_11:08,5744.44,5744.44,5744.44,5744.44,19313,405,3120,
2005-04-18_11:09,5742.71,5742.71,5742.71,5742.71,17580,345,2902,
2005-04-18_11:10,5738.73,5738.73,5738.73,5738.73,21212,438,3283,
2005-04-18_11:11,5737.79,5737.79,5737.79,5737.79,22233,450,3197,
2005-04-18_11:12,5735.60,5735.60,5735.60,5735.60,18898,387,3080,
2005-04-18_11:13,5737.58,5737.58,5737.58,5737.58,16804,367,2892,
2005-04-18_11:14,5737.04,5737.04,5737.04,5737.04,12568,262,2250,
2005-04-18_11:15,5735.81,5735.81,5735.81,5735.81,14298,319,2496,
2005-04-18_11:16,5737.83,5737.83,5737.83,5737.83,12339,227,1956,
2005-04-18_11:17,5737.87,5737.87,5737.87,5737.87,10987,198,1944,
2005-04-18_11:18,5738.74,5738.74,5738.74,5738.74,9285,169,1810,
2005-04-18_11:19,5738.57,5738.57,5738.57,5738.57,9099,169,1536,
2005-04-18_11:20,5741.44,5741.44,5741.44,5741.44,7767,159,1337,
2005-04-18_11:21,5741.33,5741.33,5741.33,5741.33,7633,167,1390,
2005-04-18_11:22,5743.70,5743.70,5743.70,5743.70,7503,138,1267,
2005-04-18_11:23,5745.48,5745.48,5745.48,5745.48,6087,150,1258,
2005-04-18_11:24,5744.87,5744.87,5744.87,5744.87,6567,122,1099,
2005-04-18_11:25,5745.09,5745.09,5745.09,5745.09,7024,141,1029,
2005-04-18_11:26,5745.95,5745.95,5745.95,5745.95,5434,124,1087,
2005-04-18_11:27,5745.69,5745.69,5745.69,5745.69,6849,136,1146,
2005-04-18_11:28,5747.25,5747.25,5747.25,5747.25,6280,160,1118,
2005-04-18_11:29,5747.67,5747.67,5747.67,5747.67,5245,110,971,
2005-04-18_11:30,5747.48,5747.48,5747.48,5747.48,6623,150,1097,
2005-04-18_11:31,5748.03,5748.03,5748.03,5748.03,7124,155,1087,
2005-04-18_11:32,5748.53,5748.53,5748.53,5748.53,6538,125,1043,
2005-04-18_11:33,5749.62,5749.62,5749.62,5749.62,6077,180,1124,
2005-04-18_11:34,5751.28,5751.28,5751.28,5751.28,7166,148,1147,
2005-04-18_11:35,5750.95,5750.95,5750.95,5750.95,5128,113,1020,
2005-04-18_11:36,5749.67,5749.67,5749.67,5749.67,5242,113,1014,
2005-04-18_11:37,5750.24,5750.24,5750.24,5750.24,5930,147,1017,
2005-04-18_11:38,5750.01,5750.01,5750.01,5750.01,5360,111,1101,
2005-04-18_11:39,5749.95,5749.95,5749.95,5749.95,6514,126,1015,
2005-04-18_11:40,5749.83,5749.83,5749.83,5749.83,5931,125,1105,
2005-04-18_11:41,5747.97,5747.97,5747.97,5747.97,6173,141,1130,
2005-04-18_11:42,5748.87,5748.87,5748.87,5748.87,5591,140,987,
2005-04-18_11:43,5747.18,5747.18,5747.18,5747.18,6294,109,1031,
2005-04-18_11:44,5745.48,5745.48,5745.48,5745.48,4955,98,943,
2005-04-18_11:45,5746.48,5746.48,5746.48,5746.48,8164,142,1062,
2005-04-18_11:46,5744.38,5744.38,5744.38,5744.38,6551,148,1133,
2005-04-18_11:47,5745.74,5745.74,5745.74,5745.74,6301,106,992,
2005-04-18_11:48,5744.25,5744.25,5744.25,5744.25,6104,114,961,
2005-04-18_11:49,5745.61,5745.61,5745.61,5745.61,5829,102,1053,
2005-04-18_11:50,5745.64,5745.64,5745.64,5745.64,6020,125,888,
2005-04-18_11:51,5745.34,5745.34,5745.34,5745.34,4575,134,846,
2005-04-18_11:52,5746.68,5746.68,5746.68,5746.68,6731,106,950,
2005-04-18_11:53,5745.34,5745.34,5745.34,5745.34,4185,90,811,
2005-04-18_11:54,5745.01,5745.01,5745.01,5745.01,4937,100,837,
2005-04-18_11:55,5744.79,5744.79,5744.79,5744.79,4716,107,810,
2005-04-18_11:56,5744.70,5744.70,5744.70,5744.70,5295,101,891,
2005-04-18_11:57,5744.74,5744.74,5744.74,5744.74,4958,109,837,
2005-04-18_11:58,5744.68,5744.68,5744.68,5744.68,5639,87,829,
2005-04-18_11:59,5744.47,5744.47,5744.47,5744.47,5565,114,887,
2005-04-18_12:00,5744.87,5744.87,5744.87,5744.87,4445,92,814,
2005-04-18_12:01,5743.19,5743.19,5743.19,5743.19,6933,125,968,
2005-04-18_12:02,5744.00,5744.00,5744.00,5744.00,5734,169,1001,
2005-04-18_12:03,5742.02,5742.02,5742.02,5742.02,6539,155,1051,
2005-04-18_12:04,5742.39,5742.39,5742.39,5742.39,6438,116,1051,
2005-04-18_12:05,5740.94,5740.94,5740.94,5740.94,6317,137,1003,
2005-04-18_12:06,5740.03,5740.03,5740.03,5740.03,5326,126,918,
2005-04-18_12:07,5741.44,5741.44,5741.44,5741.44,5757,153,990,
2005-04-18_12:08,5739.21,5739.21,5739.21,5739.21,7802,182,1179,
2005-04-18_12:09,5739.01,5739.01,5739.01,5739.01,9549,229,1539,
2005-04-18_12:10,5736.24,5736.24,5736.24,5736.24,10026,215,1490,
2005-04-18_12:11,5735.34,5735.34,5735.34,5735.34,9278,223,1544,
2005-04-18_12:12,5736.02,5736.02,5736.02,5736.02,8506,204,1445,
2005-04-18_12:13,5732.11,5732.11,5732.11,5732.11,10788,288,1763,
2005-04-18_12:14,5731.61,5731.61,5731.61,5731.61,12784,276,1777,
2005-04-18_12:15,5728.33,5728.33,5728.33,5728.33,11505,266,1911,
2005-04-18_12:16,5727.26,5727.26,5727.26,5727.26,13432,315,2074,
2005-04-18_12:17,5724.54,5724.54,5724.54,5724.54,13451,289,2177,
2005-04-18_12:18,5722.91,5722.91,5722.91,5722.91,16330,327,2697,
2005-04-18_12:19,5722.72,5722.72,5722.72,5722.72,11626,237,2131,
2005-04-18_12:20,5722.87,5722.87,5722.87,5722.87,13402,314,2335,
2005-04-18_12:21,5721.24,5721.24,5721.24,5721.24,12737,292,2414,
2005-04-18_12:22,5718.17,5718.17,5718.17,5718.17,14808,360,2676,
2005-04-18_12:23,5717.50,5717.50,5717.50,5717.50,13900,316,2347,
2005-04-18_12:24,5715.30,5715.30,5715.30,5715.30,14381,296,2400,
2005-04-18_12:25,5713.43,5713.43,5713.43,5713.43,13091,284,2241,
2005-04-18_12:26,5715.04,5715.04,5715.04,5715.04,12367,251,2109,
2005-04-18_12:27,5713.58,5713.58,5713.58,5713.58,12115,262,2147,
2005-04-18_12:28,5715.02,5715.02,5715.02,5715.02,11543,247,2074,
2005-04-18_12:29,5712.09,5712.09,5712.09,5712.09,11048,211,2016,
2005-04-18_12:30,5713.40,5713.40,5713.40,5713.40,11161,240,1995,
2005-04-18_12:31,5714.18,5714.18,5714.18,5714.18,10435,241,1904,
2005-04-18_12:32,5713.61,5713.61,5713.61,5713.61,10828,205,1818,
2005-04-18_12:33,5714.73,5714.73,5714.73,5714.73,11667,225,2064,
2005-04-18_12:34,5716.05,5716.05,5716.05,5716.05,14338,219,2096,
2005-04-18_12:35,5714.86,5714.86,5714.86,5714.86,11939,202,1982,
2005-04-18_12:36,5714.46,5714.46,5714.46,5714.46,9776,184,1806,
2005-04-18_12:37,5715.39,5715.39,5715.39,5715.39,9188,174,1520,
2005-04-18_12:38,5717.95,5717.95,5717.95,5717.95,8751,148,1586,
2005-04-18_12:39,5715.18,5715.18,5715.18,5715.18,8234,153,1508,
2005-04-18_12:40,5716.37,5716.37,5716.37,5716.37,7904,154,1589,
2005-04-18_12:41,5715.11,5715.11,5715.11,5715.11,8881,153,1438,
2005-04-18_12:42,5715.32,5715.32,5715.32,5715.32,7522,160,1428,
2005-04-18_12:43,5713.79,5713.79,5713.79,5713.79,7516,165,1411,
2005-04-18_12:44,5711.99,5711.99,5711.99,5711.99,9953,218,1769,
2005-04-18_12:45,5711.83,5711.83,5711.83,5711.83,10612,261,1609,
2005-04-18_12:46,5708.03,5708.03,5708.03,5708.03,13311,336,2294,
2005-04-18_12:47,5704.27,5704.27,5704.27,5704.27,13972,324,2462,
2005-04-18_12:48,5701.74,5701.74,5701.74,5701.74,16243,348,2590,
2005-04-18_12:49,5699.20,5699.20,5699.20,5699.20,18895,435,3003,
2005-04-18_12:50,5697.54,5697.54,5697.54,5697.54,17484,384,2867,
2005-04-18_12:51,5694.08,5694.08,5694.08,5694.08,17228,408,3127,
2005-04-18_12:52,5691.38,5691.38,5691.38,5691.38,19922,478,2960,
2005-04-18_12:53,5688.86,5688.86,5688.86,5688.86,22098,545,4197,
2005-04-18_12:54,5683.85,5683.85,5683.85,5683.85,21860,457,3797,
2005-04-18_12:55,5684.79,5684.79,5684.79,5684.79,19827,474,3160,
2005-04-18_12:56,5681.44,5681.44,5681.44,5681.44,17884,380,3255,
2005-04-18_12:57,5679.35,5679.35,5679.35,5679.35,16140,351,3177,
2005-04-18_12:58,5680.58,5680.58,5680.58,5680.58,17365,396,3057,
2005-04-18_12:59,5679.35,5679.35,5679.35,5679.35,16099,340,2950,
2005-04-18_13:00,5680.77,5680.77,5680.77,5680.77,13574,296,2625,
2005-04-18_13:01,5681.35,5681.35,5681.35,5681.35,15521,375,2522,
2005-04-18_13:02,5683.54,5683.54,5683.54,5683.54,15869,319,2425,
2005-04-18_13:03,5683.55,5683.55,5683.55,5683.55,12569,252,2147,
2005-04-18_13:04,5685.13,5685.13,5685.13,5685.13,11204,223,1962,
2005-04-18_13:05,5686.57,5686.57,5686.57,5686.57,12688,239,1985,
2005-04-18_13:06,5690.46,5690.46,5690.46,5690.46,10958,207,1872,
2005-04-18_13:07,5693.85,5693.85,5693.85,5693.85,11302,232,1807,
2005-04-18_13:08,5696.15,5696.15,5696.15,5696.15,10310,216,1907,
2005-04-18_13:09,5700.48,5700.48,5700.48,5700.48,9177,173,1669,
2005-04-18_13:10,5699.56,5699.56,5699.56,5699.56,9523,226,1732,
2005-04-18_13:11,5700.36,5700.36,5700.36,5700.36,9521,199,1760,
2005-04-18_13:12,5701.69,5701.69,5701.69,5701.69,9895,217,1719,
2005-04-18_13:13,5703.53,5703.53,5703.53,5703.53,12467,285,2034,
2005-04-18_13:14,5706.14,5706.14,5706.14,5706.14,11403,241,1974,
2005-04-18_13:15,5705.61,5705.61,5705.61,5705.61,12335,253,2101,
2005-04-18_13:16,5706.14,5706.14,5706.14,5706.14,14252,296,2361,
2005-04-18_13:17,5705.45,5705.45,5705.45,5705.45,11415,258,1974,
2005-04-18_13:18,5708.49,5708.49,5708.49,5708.49,12127,264,2261,
2005-04-18_13:19,5707.27,5707.27,5707.27,5707.27,12143,276,2296,
2005-04-18_13:20,5707.08,5707.08,5707.08,5707.08,13242,349,2374,
2005-04-18_13:21,5707.55,5707.55,5707.55,5707.55,11772,246,2320,
2005-04-18_13:22,5709.91,5709.91,5709.91,5709.91,14729,330,2714,
2005-04-18_13:23,5709.96,5709.96,5709.96,5709.96,16040,370,2920,
2005-04-18_13:24,5710.18,5710.18,5710.18,5710.18,16915,333,2772,
2005-04-18_13:25,5713.37,5713.37,5713.37,5713.37,17087,344,3205,
2005-04-18_13:26,5713.37,5713.37,5713.37,5713.37,0,0,0,
2005-04-18_13:27,5713.37,5713.37,5713.37,5713.37,0,0,0,
2005-04-18_13:28,5713.37,5713.37,5713.37,5713.37,0,0,0,
2005-04-18_13:29,5713.37,5713.37,5713.37,5713.37,0,0,0,
2005-04-18_13:30,5715.16,5715.16,5715.16,5715.16,115788,2587,19691,
2005-04-19_09:01,5736.97,5736.97,5736.97,5736.97,75486,1245,12599,
2005-04-19_09:02,5741.72,5741.72,5741.72,5741.72,18954,437,3797,
2005-04-19_09:03,5743.87,5743.87,5743.87,5743.87,21283,517,4134,
2005-04-19_09:04,5743.28,5743.28,5743.28,5743.28,20011,449,4049,
2005-04-19_09:05,5738.73,5738.73,5738.73,5738.73,22009,539,4111,
2005-04-19_09:06,5736.57,5736.57,5736.57,5736.57,20596,503,4188,
2005-04-19_09:07,5734.70,5734.70,5734.70,5734.70,17995,406,3608,
2005-04-19_09:08,5734.32,5734.32,5734.32,5734.32,18407,408,3389,
2005-04-19_09:09,5730.60,5730.60,5730.60,5730.60,13950,357,3042,
2005-04-19_09:10,5729.55,5729.55,5729.55,5729.55,16085,349,2941,
2005-04-19_09:11,5729.86,5729.86,5729.86,5729.86,14316,308,2837,
2005-04-19_09:12,5728.06,5728.06,5728.06,5728.06,13996,315,2769,
2005-04-19_09:13,5729.53,5729.53,5729.53,5729.53,12776,305,2528,
2005-04-19_09:14,5732.08,5732.08,5732.08,5732.08,14673,347,2593,
2005-04-19_09:15,5734.10,5734.10,5734.10,5734.10,14428,337,2907,
2005-04-19_09:16,5735.31,5735.31,5735.31,5735.31,12625,301,2670,
2005-04-19_09:17,5735.34,5735.34,5735.34,5735.34,14920,342,2830,
2005-04-19_09:18,5738.21,5738.21,5738.21,5738.21,14991,319,2860,
2005-04-19_09:19,5738.63,5738.63,5738.63,5738.63,14923,340,2714,
2005-04-19_09:20,5737.73,5737.73,5737.73,5737.73,12466,278,2600,
2005-04-19_09:21,5738.72,5738.72,5738.72,5738.72,12067,291,2587,
2005-04-19_09:22,5737.85,5737.85,5737.85,5737.85,11001,264,2366,
2005-04-19_09:23,5735.14,5735.14,5735.14,5735.14,13652,308,2587,
2005-04-19_09:24,5733.35,5733.35,5733.35,5733.35,12775,288,2402,
2005-04-19_09:25,5733.92,5733.92,5733.92,5733.92,12862,241,2398,
2005-04-19_09:26,5732.39,5732.39,5732.39,5732.39,12212,250,2303,
2005-04-19_09:27,5732.60,5732.60,5732.60,5732.60,12739,251,2199,
2005-04-19_09:28,5731.10,5731.10,5731.10,5731.10,11854,232,2186,
2005-04-19_09:29,5730.32,5730.32,5730.32,5730.32,11564,245,2178,
2005-04-19_09:30,5730.28,5730.28,5730.28,5730.28,10448,207,2072,
2005-04-19_09:31,5730.29,5730.29,5730.29,5730.29,11711,238,2200,
2005-04-19_09:32,5729.77,5729.77,5729.77,5729.77,11599,229,2105,
2005-04-19_09:33,5728.15,5728.15,5728.15,5728.15,9883,179,1935,
2005-04-19_09:34,5726.96,5726.96,5726.96,5726.96,10379,241,2051,
2005-04-19_09:35,5727.56,5727.56,5727.56,5727.56,11667,292,2101,
2005-04-19_09:36,5728.02,5728.02,5728.02,5728.02,12732,314,2100,
2005-04-19_09:37,5728.90,5728.90,5728.90,5728.90,12213,286,2247,
2005-04-19_09:38,5730.45,5730.45,5730.45,5730.45,13382,261,2178,
2005-04-19_09:39,5731.08,5731.08,5731.08,5731.08,11953,242,2189,
2005-04-19_09:40,5732.88,5732.88,5732.88,5732.88,9918,213,1980,
2005-04-19_09:41,5732.50,5732.50,5732.50,5732.50,9499,211,1717,
2005-04-19_09:42,5735.31,5735.31,5735.31,5735.31,9949,236,1899,
2005-04-19_09:43,5736.76,5736.76,5736.76,5736.76,10030,175,1733,
2005-04-19_09:44,5737.81,5737.81,5737.81,5737.81,12619,250,1941,
2005-04-19_09:45,5738.28,5738.28,5738.28,5738.28,11112,221,1819,
2005-04-19_09:46,5738.92,5738.92,5738.92,5738.92,10483,244,1919,
2005-04-19_09:47,5738.11,5738.11,5738.11,5738.11,10946,234,1849,
2005-04-19_09:48,5738.93,5738.93,5738.93,5738.93,8678,197,1688,
2005-04-19_09:49,5739.90,5739.90,5739.90,5739.90,9954,198,1694,
2005-04-19_09:50,5740.71,5740.71,5740.71,5740.71,8719,212,1548,
2005-04-19_09:51,5740.34,5740.34,5740.34,5740.34,9738,205,1684,
2005-04-19_09:52,5742.18,5742.18,5742.18,5742.18,9991,214,1859,
2005-04-19_09:53,5741.48,5741.48,5741.48,5741.48,8507,167,1703,
2005-04-19_09:54,5741.40,5741.40,5741.40,5741.40,11906,218,1885,
2005-04-19_09:55,5740.64,5740.64,5740.64,5740.64,9720,170,1672,
2005-04-19_09:56,5741.70,5741.70,5741.70,5741.70,8102,154,1465,
2005-04-19_09:57,5741.35,5741.35,5741.35,5741.35,8532,181,1657,
2005-04-19_09:58,5739.07,5739.07,5739.07,5739.07,8411,197,1537,
2005-04-19_09:59,5738.59,5738.59,5738.59,5738.59,8223,197,1626,
2005-04-19_10:00,5738.14,5738.14,5738.14,5738.14,7506,181,1487,
2005-04-19_10:01,5737.15,5737.15,5737.15,5737.15,7660,173,1542,
2005-04-19_10:02,5735.91,5735.91,5735.91,5735.91,10429,247,1508,
2005-04-19_10:03,5736.82,5736.82,5736.82,5736.82,8753,169,1534,
2005-04-19_10:04,5736.09,5736.09,5736.09,5736.09,8094,149,1460,
2005-04-19_10:05,5735.34,5735.34,5735.34,5735.34,7870,174,1312,
2005-04-19_10:06,5736.08,5736.08,5736.08,5736.08,7463,175,1371,
2005-04-19_10:07,5736.16,5736.16,5736.16,5736.16,7295,168,1319,
2005-04-19_10:08,5736.45,5736.45,5736.45,5736.45,7639,189,1413,
2005-04-19_10:09,5735.43,5735.43,5735.43,5735.43,8068,198,1411,
2005-04-19_10:10,5737.62,5737.62,5737.62,5737.62,6746,132,1191,
2005-04-19_10:11,5737.61,5737.61,5737.61,5737.61,6439,115,1187,
2005-04-19_10:12,5735.97,5735.97,5735.97,5735.97,6933,165,1382,
2005-04-19_10:13,5737.91,5737.91,5737.91,5737.91,5917,145,1167,
2005-04-19_10:14,5738.36,5738.36,5738.36,5738.36,6119,143,1107,
2005-04-19_10:15,5739.09,5739.09,5739.09,5739.09,6763,180,1058,
2005-04-19_10:16,5739.28,5739.28,5739.28,5739.28,8412,143,1135,
2005-04-19_10:17,5741.87,5741.87,5741.87,5741.87,5921,206,1223,
2005-04-19_10:18,5741.50,5741.50,5741.50,5741.50,6217,173,1222,
2005-04-19_10:19,5743.71,5743.71,5743.71,5743.71,6336,192,1325,
2005-04-19_10:20,5744.27,5744.27,5744.27,5744.27,7639,186,1330,
2005-04-19_10:21,5744.98,5744.98,5744.98,5744.98,7660,177,1515,
2005-04-19_10:22,5745.29,5745.29,5745.29,5745.29,12166,246,1457,
2005-04-19_10:23,5744.95,5744.95,5744.95,5744.95,10192,258,1924,
2005-04-19_10:24,5746.73,5746.73,5746.73,5746.73,11845,242,2038,
2005-04-19_10:25,5747.60,5747.60,5747.60,5747.60,12314,271,2271,
2005-04-19_10:26,5749.98,5749.98,5749.98,5749.98,13175,303,2256,
2005-04-19_10:27,5750.76,5750.76,5750.76,5750.76,16249,346,2151,
2005-04-19_10:28,5752.69,5752.69,5752.69,5752.69,13388,304,2275,
2005-04-19_10:29,5752.11,5752.11,5752.11,5752.11,11305,204,1956,
2005-04-19_10:30,5753.21,5753.21,5753.21,5753.21,12702,299,2276,
2005-04-19_10:31,5754.36,5754.36,5754.36,5754.36,10673,192,1823,
2005-04-19_10:32,5752.46,5752.46,5752.46,5752.46,10805,206,1757,
2005-04-19_10:33,5753.20,5753.20,5753.20,5753.20,8761,191,1651,
2005-04-19_10:34,5751.46,5751.46,5751.46,5751.46,9627,243,1744,
2005-04-19_10:35,5751.44,5751.44,5751.44,5751.44,7923,208,1643,
2005-04-19_10:36,5751.81,5751.81,5751.81,5751.81,9023,212,1684,
2005-04-19_10:37,5752.76,5752.76,5752.76,5752.76,9453,164,1545,
2005-04-19_10:38,5753.28,5753.28,5753.28,5753.28,10130,225,1545,
2005-04-19_10:39,5753.04,5753.04,5753.04,5753.04,7893,163,1452,
2005-04-19_10:40,5753.62,5753.62,5753.62,5753.62,8239,178,1577,
2005-04-19_10:41,5753.49,5753.49,5753.49,5753.49,10555,220,1655,
2005-04-19_10:42,5754.82,5754.82,5754.82,5754.82,8776,200,1458,
2005-04-19_10:43,5754.00,5754.00,5754.00,5754.00,7064,158,1421,
2005-04-19_10:44,5755.66,5755.66,5755.66,5755.66,8424,194,1639,
2005-04-19_10:45,5755.73,5755.73,5755.73,5755.73,7852,172,1262,
2005-04-19_10:46,5754.93,5754.93,5754.93,5754.93,8977,172,1597,
2005-04-19_10:47,5755.33,5755.33,5755.33,5755.33,7192,192,1389,
2005-04-19_10:48,5754.88,5754.88,5754.88,5754.88,6598,151,1354,
2005-04-19_10:49,5754.98,5754.98,5754.98,5754.98,6990,171,1268,
2005-04-19_10:50,5754.14,5754.14,5754.14,5754.14,8220,184,1469,
2005-04-19_10:51,5754.25,5754.25,5754.25,5754.25,8910,358,1656,
2005-04-19_10:52,5753.20,5753.20,5753.20,5753.20,7478,221,1440,
2005-04-19_10:53,5753.27,5753.27,5753.27,5753.27,5533,139,1281,
2005-04-19_10:54,5753.36,5753.36,5753.36,5753.36,7544,185,1337,
2005-04-19_10:55,5752.99,5752.99,5752.99,5752.99,5898,142,1190,
2005-04-19_10:56,5753.02,5753.02,5753.02,5753.02,6254,197,1186,
2005-04-19_10:57,5753.83,5753.83,5753.83,5753.83,6039,155,1253,
2005-04-19_10:58,5750.34,5750.34,5750.34,5750.34,7106,172,1264,
2005-04-19_10:59,5751.51,5751.51,5751.51,5751.51,5529,145,1167,
2005-04-19_11:00,5752.44,5752.44,5752.44,5752.44,6606,140,1070,
2005-04-19_11:01,5752.66,5752.66,5752.66,5752.66,5369,134,980,
2005-04-19_11:02,5752.11,5752.11,5752.11,5752.11,4091,100,1013,
2005-04-19_11:03,5751.73,5751.73,5751.73,5751.73,6736,128,1067,
2005-04-19_11:04,5751.51,5751.51,5751.51,5751.51,5588,182,1118,
2005-04-19_11:05,5750.99,5750.99,5750.99,5750.99,4334,119,941,
2005-04-19_11:06,5748.94,5748.94,5748.94,5748.94,4391,113,938,
2005-04-19_11:07,5748.29,5748.29,5748.29,5748.29,7416,194,1150,
2005-04-19_11:08,5746.57,5746.57,5746.57,5746.57,6907,182,1241,
2005-04-19_11:09,5745.91,5745.91,5745.91,5745.91,7073,184,1341,
2005-04-19_11:10,5746.13,5746.13,5746.13,5746.13,7755,200,1176,
2005-04-19_11:11,5745.52,5745.52,5745.52,5745.52,7046,188,1120,
2005-04-19_11:12,5746.94,5746.94,5746.94,5746.94,5518,116,1067,
2005-04-19_11:13,5746.86,5746.86,5746.86,5746.86,7270,137,1129,
2005-04-19_11:14,5746.40,5746.40,5746.40,5746.40,7887,187,1245,
2005-04-19_11:15,5746.70,5746.70,5746.70,5746.70,8848,169,1302,
2005-04-19_11:16,5743.84,5743.84,5743.84,5743.84,6511,133,1142,
2005-04-19_11:17,5745.49,5745.49,5745.49,5745.49,6402,150,1191,
2005-04-19_11:18,5744.35,5744.35,5744.35,5744.35,8472,266,1263,
2005-04-19_11:19,5742.75,5742.75,5742.75,5742.75,8951,287,1341,
2005-04-19_11:20,5742.51,5742.51,5742.51,5742.51,9887,267,1429,
2005-04-19_11:21,5740.96,5740.96,5740.96,5740.96,8700,212,1408,
2005-04-19_11:22,5741.31,5741.31,5741.31,5741.31,7701,182,1413,
2005-04-19_11:23,5741.63,5741.63,5741.63,5741.63,8601,195,1247,
2005-04-19_11:24,5740.92,5740.92,5740.92,5740.92,6483,161,1275,
2005-04-19_11:25,5740.14,5740.14,5740.14,5740.14,6494,176,1054,
2005-04-19_11:26,5740.36,5740.36,5740.36,5740.36,6304,142,1175,
2005-04-19_11:27,5740.80,5740.80,5740.80,5740.80,6289,124,1136,
2005-04-19_11:28,5740.52,5740.52,5740.52,5740.52,7675,169,1058,
2005-04-19_11:29,5740.83,5740.83,5740.83,5740.83,6807,151,1046,
2005-04-19_11:30,5740.62,5740.62,5740.62,5740.62,6318,147,1055,
2005-04-19_11:31,5741.05,5741.05,5741.05,5741.05,6720,154,1165,
2005-04-19_11:32,5740.01,5740.01,5740.01,5740.01,6677,135,1244,
2005-04-19_11:33,5740.36,5740.36,5740.36,5740.36,5747,104,1107,
2005-04-19_11:34,5740.28,5740.28,5740.28,5740.28,6967,111,1085,
2005-04-19_11:35,5739.60,5739.60,5739.60,5739.60,6190,106,991,
2005-04-19_11:36,5740.09,5740.09,5740.09,5740.09,5636,171,989,
2005-04-19_11:37,5740.20,5740.20,5740.20,5740.20,5072,162,954,
2005-04-19_11:38,5740.15,5740.15,5740.15,5740.15,5164,130,971,
2005-04-19_11:39,5742.68,5742.68,5742.68,5742.68,4992,111,966,
2005-04-19_11:40,5743.00,5743.00,5743.00,5743.00,6115,144,901,
2005-04-19_11:41,5744.91,5744.91,5744.91,5744.91,6024,119,997,
2005-04-19_11:42,5744.57,5744.57,5744.57,5744.57,5896,96,925,
2005-04-19_11:43,5745.33,5745.33,5745.33,5745.33,6270,154,980,
2005-04-19_11:44,5745.24,5745.24,5745.24,5745.24,6116,133,1218,
2005-04-19_11:45,5746.15,5746.15,5746.15,5746.15,5023,118,879,
2005-04-19_11:46,5747.60,5747.60,5747.60,5747.60,7478,193,1030,
2005-04-19_11:47,5747.73,5747.73,5747.73,5747.73,7046,231,1192,
2005-04-19_11:48,5748.19,5748.19,5748.19,5748.19,5860,193,1183,
2005-04-19_11:49,5748.07,5748.07,5748.07,5748.07,5746,134,1054,
2005-04-19_11:50,5748.11,5748.11,5748.11,5748.11,5789,151,1036,
2005-04-19_11:51,5749.85,5749.85,5749.85,5749.85,5528,125,1007,
2005-04-19_11:52,5749.45,5749.45,5749.45,5749.45,6376,135,1077,
2005-04-19_11:53,5750.53,5750.53,5750.53,5750.53,4688,109,865,
2005-04-19_11:54,5751.34,5751.34,5751.34,5751.34,5998,126,1033,
2005-04-19_11:55,5751.48,5751.48,5751.48,5751.48,6384,134,1011,
2005-04-19_11:56,5749.94,5749.94,5749.94,5749.94,6248,147,984,
2005-04-19_11:57,5751.30,5751.30,5751.30,5751.30,4711,95,1023,
2005-04-19_11:58,5751.30,5751.30,5751.30,5751.30,5196,103,962,
2005-04-19_11:59,5749.99,5749.99,5749.99,5749.99,5372,111,989,
2005-04-19_12:00,5750.08,5750.08,5750.08,5750.08,7535,173,1078,
2005-04-19_12:01,5749.79,5749.79,5749.79,5749.79,5765,121,1052,
2005-04-19_12:02,5749.69,5749.69,5749.69,5749.69,4986,111,1024,
2005-04-19_12:03,5751.29,5751.29,5751.29,5751.29,7250,177,980,
2005-04-19_12:04,5749.78,5749.78,5749.78,5749.78,6590,145,872,
2005-04-19_12:05,5752.10,5752.10,5752.10,5752.10,12028,266,1187,
2005-04-19_12:06,5751.07,5751.07,5751.07,5751.07,5118,109,996,
2005-04-19_12:07,5753.63,5753.63,5753.63,5753.63,5328,109,960,
2005-04-19_12:08,5753.90,5753.90,5753.90,5753.90,6581,201,1120,
2005-04-19_12:09,5754.86,5754.86,5754.86,5754.86,6993,176,1156,
2005-04-19_12:10,5756.82,5756.82,5756.82,5756.82,5442,139,1036,
2005-04-19_12:11,5759.74,5759.74,5759.74,5759.74,7237,182,1171,
2005-04-19_12:12,5758.84,5758.84,5758.84,5758.84,7529,130,1118,
2005-04-19_12:13,5760.09,5760.09,5760.09,5760.09,6727,138,1219,
2005-04-19_12:14,5760.52,5760.52,5760.52,5760.52,7127,145,1163,
2005-04-19_12:15,5761.33,5761.33,5761.33,5761.33,6505,134,1242,
2005-04-19_12:16,5762.48,5762.48,5762.48,5762.48,6944,147,1209,
2005-04-19_12:17,5762.81,5762.81,5762.81,5762.81,6882,125,1220,
2005-04-19_12:18,5762.49,5762.49,5762.49,5762.49,7071,150,1220,
2005-04-19_12:19,5764.53,5764.53,5764.53,5764.53,5423,138,1070,
2005-04-19_12:20,5764.58,5764.58,5764.58,5764.58,6310,168,1292,
2005-04-19_12:21,5763.83,5763.83,5763.83,5763.83,6170,126,1188,
2005-04-19_12:22,5762.68,5762.68,5762.68,5762.68,5046,111,1045,
2005-04-19_12:23,5763.48,5763.48,5763.48,5763.48,5443,124,1156,
2005-04-19_12:24,5762.89,5762.89,5762.89,5762.89,9218,220,1357,
2005-04-19_12:25,5762.88,5762.88,5762.88,5762.88,5686,139,1302,
2005-04-19_12:26,5761.07,5761.07,5761.07,5761.07,5107,117,1073,
2005-04-19_12:27,5761.45,5761.45,5761.45,5761.45,6492,148,1214,
2005-04-19_12:28,5760.92,5760.92,5760.92,5760.92,5475,144,1038,
2005-04-19_12:29,5760.40,5760.40,5760.40,5760.40,5934,144,1117,
2005-04-19_12:30,5759.36,5759.36,5759.36,5759.36,5081,86,987,
2005-04-19_12:31,5760.54,5760.54,5760.54,5760.54,4973,114,1101,
2005-04-19_12:32,5759.08,5759.08,5759.08,5759.08,5578,145,1108,
2005-04-19_12:33,5758.54,5758.54,5758.54,5758.54,4645,129,1048,
2005-04-19_12:34,5757.83,5757.83,5757.83,5757.83,6845,187,1260,
2005-04-19_12:35,5758.91,5758.91,5758.91,5758.91,6720,174,1198,
2005-04-19_12:36,5757.83,5757.83,5757.83,5757.83,6151,180,1131,
2005-04-19_12:37,5758.04,5758.04,5758.04,5758.04,5541,142,1158,
2005-04-19_12:38,5756.51,5756.51,5756.51,5756.51,5742,134,1144,
2005-04-19_12:39,5756.62,5756.62,5756.62,5756.62,4157,97,1019,
2005-04-19_12:40,5758.65,5758.65,5758.65,5758.65,4964,102,1002,
2005-04-19_12:41,5757.16,5757.16,5757.16,5757.16,4349,91,974,
2005-04-19_12:42,5758.31,5758.31,5758.31,5758.31,6007,125,1150,
2005-04-19_12:43,5757.89,5757.89,5757.89,5757.89,5401,161,1148,
2005-04-19_12:44,5758.07,5758.07,5758.07,5758.07,6810,155,1257,
2005-04-19_12:45,5758.57,5758.57,5758.57,5758.57,5943,167,1199,
2005-04-19_12:46,5758.68,5758.68,5758.68,5758.68,6149,159,1223,
2005-04-19_12:47,5759.98,5759.98,5759.98,5759.98,6108,156,1101,
2005-04-19_12:48,5760.29,5760.29,5760.29,5760.29,6795,159,1448,
2005-04-19_12:49,5759.35,5759.35,5759.35,5759.35,7407,184,1495,
2005-04-19_12:50,5758.91,5758.91,5758.91,5758.91,5393,142,1205,
2005-04-19_12:51,5760.12,5760.12,5760.12,5760.12,6965,162,1351,
2005-04-19_12:52,5760.59,5760.59,5760.59,5760.59,8038,186,1468,
2005-04-19_12:53,5758.30,5758.30,5758.30,5758.30,6189,126,1303,
2005-04-19_12:54,5758.54,5758.54,5758.54,5758.54,6094,114,1184,
2005-04-19_12:55,5758.62,5758.62,5758.62,5758.62,5295,108,1223,
2005-04-19_12:56,5761.04,5761.04,5761.04,5761.04,5975,134,1135,
2005-04-19_12:57,5759.80,5759.80,5759.80,5759.80,6654,150,1253,
2005-04-19_12:58,5759.79,5759.79,5759.79,5759.79,7428,152,1231,
2005-04-19_12:59,5760.61,5760.61,5760.61,5760.61,7819,170,1483,
2005-04-19_13:00,5759.78,5759.78,5759.78,5759.78,7287,156,1577,
2005-04-19_13:01,5759.31,5759.31,5759.31,5759.31,9570,247,1854,
2005-04-19_13:02,5760.44,5760.44,5760.44,5760.44,8202,215,1770,
2005-04-19_13:03,5761.75,5761.75,5761.75,5761.75,7486,164,1515,
2005-04-19_13:04,5761.21,5761.21,5761.21,5761.21,6778,146,1285,
2005-04-19_13:05,5761.52,5761.52,5761.52,5761.52,7564,207,1389,
2005-04-19_13:06,5762.16,5762.16,5762.16,5762.16,7383,195,1419,
2005-04-19_13:07,5762.99,5762.99,5762.99,5762.99,7119,139,1376,
2005-04-19_13:08,5763.85,5763.85,5763.85,5763.85,7284,183,1553,
2005-04-19_13:09,5764.11,5764.11,5764.11,5764.11,9175,214,1807,
2005-04-19_13:10,5765.63,5765.63,5765.63,5765.63,9087,184,1810,
2005-04-19_13:11,5766.50,5766.50,5766.50,5766.50,10809,210,2030,
2005-04-19_13:12,5768.31,5768.31,5768.31,5768.31,8887,216,1794,
2005-04-19_13:13,5767.61,5767.61,5767.61,5767.61,9450,245,2065,
2005-04-19_13:14,5770.68,5770.68,5770.68,5770.68,11189,252,2158,
2005-04-19_13:15,5771.83,5771.83,5771.83,5771.83,13298,266,2323,
2005-04-19_13:16,5772.47,5772.47,5772.47,5772.47,12895,285,2328,
2005-04-19_13:17,5771.69,5771.69,5771.69,5771.69,12454,321,2349,
2005-04-19_13:18,5770.98,5770.98,5770.98,5770.98,12553,288,2458,
2005-04-19_13:19,5773.32,5773.32,5773.32,5773.32,11431,317,2364,
2005-04-19_13:20,5770.86,5770.86,5770.86,5770.86,10702,228,2222,
2005-04-19_13:21,5768.39,5768.39,5768.39,5768.39,11629,272,2363,
2005-04-19_13:22,5767.64,5767.64,5767.64,5767.64,13570,325,2837,
2005-04-19_13:23,5768.71,5768.71,5768.71,5768.71,15416,337,2748,
2005-04-19_13:24,5770.23,5770.23,5770.23,5770.23,14996,338,3016,
2005-04-19_13:25,5767.07,5767.07,5767.07,5767.07,14847,309,2960,
2005-04-19_13:26,5767.07,5767.07,5767.07,5767.07,0,0,0,
2005-04-19_13:27,5767.07,5767.07,5767.07,5767.07,0,0,0,
2005-04-19_13:28,5767.07,5767.07,5767.07,5767.07,0,0,0,
2005-04-19_13:29,5767.07,5767.07,5767.07,5767.07,0,0,0,
2005-04-19_13:30,5748.35,5748.35,5748.35,5748.35,184936,4349,24175,
2005-04-20_09:01,5799.85,5799.85,5799.85,5799.85,76336,1469,12696,
2005-04-20_09:02,5797.90,5797.90,5797.90,5797.90,19822,448,3938,
2005-04-20_09:03,5795.77,5795.77,5795.77,5795.77,17929,414,3788,
2005-04-20_09:04,5794.85,5794.85,5794.85,5794.85,20058,522,4141,
2005-04-20_09:05,5793.88,5793.88,5793.88,5793.88,22483,523,3928,
2005-04-20_09:06,5792.03,5792.03,5792.03,5792.03,18660,487,3728,
2005-04-20_09:07,5788.04,5788.04,5788.04,5788.04,20461,536,3777,
2005-04-20_09:08,5783.34,5783.34,5783.34,5783.34,18167,434,3572,
2005-04-20_09:09,5783.65,5783.65,5783.65,5783.65,24441,570,4002,
2005-04-20_09:10,5778.63,5778.63,5778.63,5778.63,21719,469,3537,
2005-04-20_09:11,5776.72,5776.72,5776.72,5776.72,18567,471,3590,
2005-04-20_09:12,5779.18,5779.18,5779.18,5779.18,16447,376,3288,
2005-04-20_09:13,5780.45,5780.45,5780.45,5780.45,13620,331,3003,
2005-04-20_09:14,5782.27,5782.27,5782.27,5782.27,14066,352,2755,
2005-04-20_09:15,5785.29,5785.29,5785.29,5785.29,14440,413,3025,
2005-04-20_09:16,5786.08,5786.08,5786.08,5786.08,13987,351,2733,
2005-04-20_09:17,5786.56,5786.56,5786.56,5786.56,14854,454,2942,
2005-04-20_09:18,5790.33,5790.33,5790.33,5790.33,12787,307,2590,
2005-04-20_09:19,5789.68,5789.68,5789.68,5789.68,13274,316,2632,
2005-04-20_09:20,5790.96,5790.96,5790.96,5790.96,13284,299,2624,
2005-04-20_09:21,5791.35,5791.35,5791.35,5791.35,14666,350,2856,
2005-04-20_09:22,5789.01,5789.01,5789.01,5789.01,13863,347,2699,
2005-04-20_09:23,5787.29,5787.29,5787.29,5787.29,13383,325,2748,
2005-04-20_09:24,5785.71,5785.71,5785.71,5785.71,14007,284,2657,
2005-04-20_09:25,5781.98,5781.98,5781.98,5781.98,14377,323,2770,
2005-04-20_09:26,5780.18,5780.18,5780.18,5780.18,17404,407,2979,
2005-04-20_09:27,5778.12,5778.12,5778.12,5778.12,22947,521,3447,
2005-04-20_09:28,5773.21,5773.21,5773.21,5773.21,16378,372,3043,
2005-04-20_09:29,5767.70,5767.70,5767.70,5767.70,17653,426,3154,
2005-04-20_09:30,5764.25,5764.25,5764.25,5764.25,18595,405,3428,
2005-04-20_09:31,5763.09,5763.09,5763.09,5763.09,17007,368,3224,
2005-04-20_09:32,5761.06,5761.06,5761.06,5761.06,14958,338,2658,
2005-04-20_09:33,5762.52,5762.52,5762.52,5762.52,13583,304,2724,
2005-04-20_09:34,5760.45,5760.45,5760.45,5760.45,13885,302,2319,
2005-04-20_09:35,5761.84,5761.84,5761.84,5761.84,9828,229,2034,
2005-04-20_09:36,5762.36,5762.36,5762.36,5762.36,9912,201,1988,
2005-04-20_09:37,5763.15,5763.15,5763.15,5763.15,8954,182,1739,
2005-04-20_09:38,5764.16,5764.16,5764.16,5764.16,10419,213,1769,
2005-04-20_09:39,5764.91,5764.91,5764.91,5764.91,10121,220,2064,
2005-04-20_09:40,5766.57,5766.57,5766.57,5766.57,8558,176,1653,
2005-04-20_09:41,5765.90,5765.90,5765.90,5765.90,10490,224,1716,
2005-04-20_09:42,5767.42,5767.42,5767.42,5767.42,8980,201,1694,
2005-04-20_09:43,5768.28,5768.28,5768.28,5768.28,8395,191,1685,
2005-04-20_09:44,5767.01,5767.01,5767.01,5767.01,8981,193,1649,
2005-04-20_09:45,5765.72,5765.72,5765.72,5765.72,8983,178,1713,
2005-04-20_09:46,5764.88,5764.88,5764.88,5764.88,9792,194,1698,
2005-04-20_09:47,5763.26,5763.26,5763.26,5763.26,10807,217,1815,
2005-04-20_09:48,5760.35,5760.35,5760.35,5760.35,11477,282,2191,
2005-04-20_09:49,5756.42,5756.42,5756.42,5756.42,13041,310,2378,
2005-04-20_09:50,5755.93,5755.93,5755.93,5755.93,15134,328,2581,
2005-04-20_09:51,5749.75,5749.75,5749.75,5749.75,14649,370,2862,
2005-04-20_09:52,5746.25,5746.25,5746.25,5746.25,15075,428,2996,
2005-04-20_09:53,5742.24,5742.24,5742.24,5742.24,17699,453,3446,
2005-04-20_09:54,5738.98,5738.98,5738.98,5738.98,15257,381,3245,
2005-04-20_09:55,5735.48,5735.48,5735.48,5735.48,17711,415,3498,
2005-04-20_09:56,5731.98,5731.98,5731.98,5731.98,17793,383,3153,
2005-04-20_09:57,5731.52,5731.52,5731.52,5731.52,18413,377,3245,
2005-04-20_09:58,5729.75,5729.75,5729.75,5729.75,14091,312,2849,
2005-04-20_09:59,5726.63,5726.63,5726.63,5726.63,14394,346,2818,
2005-04-20_10:00,5727.25,5727.25,5727.25,5727.25,12645,279,2606,
2005-04-20_10:01,5723.56,5723.56,5723.56,5723.56,14357,357,2836,
2005-04-20_10:02,5724.42,5724.42,5724.42,5724.42,12672,273,2310,
2005-04-20_10:03,5722.67,5722.67,5722.67,5722.67,12270,281,2333,
2005-04-20_10:04,5724.02,5724.02,5724.02,5724.02,12085,239,2300,
2005-04-20_10:05,5724.22,5724.22,5724.22,5724.22,10452,229,1958,
2005-04-20_10:06,5724.50,5724.50,5724.50,5724.50,9677,196,1848,
2005-04-20_10:07,5725.35,5725.35,5725.35,5725.35,10496,187,1848,
2005-04-20_10:08,5725.71,5725.71,5725.71,5725.71,7709,161,1570,
2005-04-20_10:09,5727.96,5727.96,5727.96,5727.96,8002,152,1513,
2005-04-20_10:10,5731.94,5731.94,5731.94,5731.94,7487,159,1544,
2005-04-20_10:11,5731.13,5731.13,5731.13,5731.13,8357,184,1613,
2005-04-20_10:12,5731.86,5731.86,5731.86,5731.86,7233,123,1319,
2005-04-20_10:13,5733.69,5733.69,5733.69,5733.69,7134,160,1348,
2005-04-20_10:14,5734.92,5734.92,5734.92,5734.92,5783,143,1151,
2005-04-20_10:15,5736.55,5736.55,5736.55,5736.55,5803,161,1210,
2005-04-20_10:16,5736.11,5736.11,5736.11,5736.11,7105,158,1330,
2005-04-20_10:17,5736.95,5736.95,5736.95,5736.95,7865,145,1315,
2005-04-20_10:18,5736.28,5736.28,5736.28,5736.28,7232,136,1226,
2005-04-20_10:19,5738.17,5738.17,5738.17,5738.17,7071,145,1180,
2005-04-20_10:20,5738.47,5738.47,5738.47,5738.47,6186,146,1326,
2005-04-20_10:21,5738.98,5738.98,5738.98,5738.98,6126,150,1135,
2005-04-20_10:22,5739.97,5739.97,5739.97,5739.97,7227,146,1305,
2005-04-20_10:23,5736.59,5736.59,5736.59,5736.59,8922,207,1308,
2005-04-20_10:24,5736.85,5736.85,5736.85,5736.85,7989,164,1267,
2005-04-20_10:25,5737.59,5737.59,5737.59,5737.59,7350,192,1268,
2005-04-20_10:26,5736.86,5736.86,5736.86,5736.86,7678,152,1265,
2005-04-20_10:27,5737.66,5737.66,5737.66,5737.66,6742,142,1261,
2005-04-20_10:28,5734.09,5734.09,5734.09,5734.09,7746,190,1420,
2005-04-20_10:29,5733.96,5733.96,5733.96,5733.96,7478,167,1308,
2005-04-20_10:30,5734.09,5734.09,5734.09,5734.09,5963,139,1205,
2005-04-20_10:31,5733.93,5733.93,5733.93,5733.93,6418,139,1278,
2005-04-20_10:32,5731.04,5731.04,5731.04,5731.04,8965,191,1416,
2005-04-20_10:33,5729.58,5729.58,5729.58,5729.58,8310,161,1339,
2005-04-20_10:34,5728.92,5728.92,5728.92,5728.92,8174,174,1467,
2005-04-20_10:35,5726.74,5726.74,5726.74,5726.74,7290,155,1462,
2005-04-20_10:36,5724.92,5724.92,5724.92,5724.92,7787,193,1513,
2005-04-20_10:37,5726.73,5726.73,5726.73,5726.73,9474,249,1784,
2005-04-20_10:38,5723.01,5723.01,5723.01,5723.01,9816,224,1765,
2005-04-20_10:39,5722.15,5722.15,5722.15,5722.15,10433,277,1906,
2005-04-20_10:40,5719.39,5719.39,5719.39,5719.39,12018,294,2112,
2005-04-20_10:41,5716.20,5716.20,5716.20,5716.20,12386,329,2382,
2005-04-20_10:42,5713.64,5713.64,5713.64,5713.64,11908,298,2399,
2005-04-20_10:43,5711.34,5711.34,5711.34,5711.34,16453,411,2807,
2005-04-20_10:44,5705.38,5705.38,5705.38,5705.38,16447,379,2977,
2005-04-20_10:45,5702.44,5702.44,5702.44,5702.44,18774,478,3457,
2005-04-20_10:46,5698.26,5698.26,5698.26,5698.26,17944,492,3262,
2005-04-20_10:47,5693.20,5693.20,5693.20,5693.20,15947,362,3025,
2005-04-20_10:48,5691.48,5691.48,5691.48,5691.48,21011,448,3473,
2005-04-20_10:49,5687.54,5687.54,5687.54,5687.54,17755,391,3401,
2005-04-20_10:50,5687.10,5687.10,5687.10,5687.10,17179,371,3136,
2005-04-20_10:51,5688.50,5688.50,5688.50,5688.50,15536,319,2743,
2005-04-20_10:52,5689.87,5689.87,5689.87,5689.87,13206,271,2537,
2005-04-20_10:53,5692.89,5692.89,5692.89,5692.89,14330,281,2496,
2005-04-20_10:54,5697.92,5697.92,5697.92,5697.92,10164,204,2001,
2005-04-20_10:55,5699.41,5699.41,5699.41,5699.41,9486,193,1754,
2005-04-20_10:56,5701.20,5701.20,5701.20,5701.20,8887,154,1495,
2005-04-20_10:57,5698.07,5698.07,5698.07,5698.07,8811,179,1726,
2005-04-20_10:58,5697.12,5697.12,5697.12,5697.12,8034,156,1511,
2005-04-20_10:59,5696.41,5696.41,5696.41,5696.41,6768,152,1344,
2005-04-20_11:00,5696.23,5696.23,5696.23,5696.23,6550,149,1340,
2005-04-20_11:01,5697.00,5697.00,5697.00,5697.00,6256,121,1166,
2005-04-20_11:02,5697.25,5697.25,5697.25,5697.25,5836,115,1128,
2005-04-20_11:03,5699.22,5699.22,5699.22,5699.22,5226,112,1053,
2005-04-20_11:04,5700.63,5700.63,5700.63,5700.63,4731,97,957,
2005-04-20_11:05,5700.85,5700.85,5700.85,5700.85,6131,149,1098,
2005-04-20_11:06,5701.33,5701.33,5701.33,5701.33,5894,132,1179,
2005-04-20_11:07,5703.92,5703.92,5703.92,5703.92,5419,120,1015,
2005-04-20_11:08,5701.34,5701.34,5701.34,5701.34,5235,123,1037,
2005-04-20_11:09,5703.93,5703.93,5703.93,5703.93,5478,119,938,
2005-04-20_11:10,5705.92,5705.92,5705.92,5705.92,6180,129,1043,
2005-04-20_11:11,5704.56,5704.56,5704.56,5704.56,5375,157,1163,
2005-04-20_11:12,5703.50,5703.50,5703.50,5703.50,4564,106,992,
2005-04-20_11:13,5704.78,5704.78,5704.78,5704.78,4279,103,960,
2005-04-20_11:14,5704.30,5704.30,5704.30,5704.30,3767,83,826,
2005-04-20_11:15,5705.74,5705.74,5705.74,5705.74,4938,119,1063,
2005-04-20_11:16,5705.06,5705.06,5705.06,5705.06,4976,119,992,
2005-04-20_11:17,5703.34,5703.34,5703.34,5703.34,5318,127,1121,
2005-04-20_11:18,5705.18,5705.18,5705.18,5705.18,5970,116,1142,
2005-04-20_11:19,5707.13,5707.13,5707.13,5707.13,4797,118,1062,
2005-04-20_11:20,5706.79,5706.79,5706.79,5706.79,6268,133,1285,
2005-04-20_11:21,5708.66,5708.66,5708.66,5708.66,6351,128,1218,
2005-04-20_11:22,5709.63,5709.63,5709.63,5709.63,6853,161,1484,
2005-04-20_11:23,5711.74,5711.74,5711.74,5711.74,8848,169,1629,
2005-04-20_11:24,5707.81,5707.81,5707.81,5707.81,7833,174,1476,
2005-04-20_11:25,5713.26,5713.26,5713.26,5713.26,5962,138,1295,
2005-04-20_11:26,5713.64,5713.64,5713.64,5713.64,5461,98,1123,
2005-04-20_11:27,5715.26,5715.26,5715.26,5715.26,6663,119,1250,
2005-04-20_11:28,5714.02,5714.02,5714.02,5714.02,5682,121,1057,
2005-04-20_11:29,5716.97,5716.97,5716.97,5716.97,6267,118,1170,
2005-04-20_11:30,5716.47,5716.47,5716.47,5716.47,5814,127,1074,
2005-04-20_11:31,5716.58,5716.58,5716.58,5716.58,6238,110,1069,
2005-04-20_11:32,5717.57,5717.57,5717.57,5717.57,4903,108,957,
2005-04-20_11:33,5717.50,5717.50,5717.50,5717.50,4727,106,906,
2005-04-20_11:34,5719.14,5719.14,5719.14,5719.14,4716,124,905,
2005-04-20_11:35,5718.85,5718.85,5718.85,5718.85,3871,70,832,
2005-04-20_11:36,5718.60,5718.60,5718.60,5718.60,4609,132,869,
2005-04-20_11:37,5719.02,5719.02,5719.02,5719.02,4741,119,913,
2005-04-20_11:38,5717.48,5717.48,5717.48,5717.48,4419,88,858,
2005-04-20_11:39,5718.10,5718.10,5718.10,5718.10,4408,106,882,
2005-04-20_11:40,5716.96,5716.96,5716.96,5716.96,5313,114,967,
2005-04-20_11:41,5716.29,5716.29,5716.29,5716.29,4448,99,834,
2005-04-20_11:42,5717.76,5717.76,5717.76,5717.76,5984,125,970,
2005-04-20_11:43,5717.58,5717.58,5717.58,5717.58,5086,110,870,
2005-04-20_11:44,5719.04,5719.04,5719.04,5719.04,4786,118,875,
2005-04-20_11:45,5718.59,5718.59,5718.59,5718.59,4884,101,966,
2005-04-20_11:46,5717.12,5717.12,5717.12,5717.12,4998,130,916,
2005-04-20_11:47,5717.38,5717.38,5717.38,5717.38,4830,117,1003,
2005-04-20_11:48,5715.89,5715.89,5715.89,5715.89,5043,114,950,
2005-04-20_11:49,5713.02,5713.02,5713.02,5713.02,5171,136,1111,
2005-04-20_11:50,5712.63,5712.63,5712.63,5712.63,5839,144,1183,
2005-04-20_11:51,5712.66,5712.66,5712.66,5712.66,5436,126,1121,
2005-04-20_11:52,5712.27,5712.27,5712.27,5712.27,7607,170,1436,
2005-04-20_11:53,5712.63,5712.63,5712.63,5712.63,4778,139,1126,
2005-04-20_11:54,5710.83,5710.83,5710.83,5710.83,4989,136,1095,
2005-04-20_11:55,5708.60,5708.60,5708.60,5708.60,5081,131,1057,
2005-04-20_11:56,5708.54,5708.54,5708.54,5708.54,7050,160,1271,
2005-04-20_11:57,5708.25,5708.25,5708.25,5708.25,9225,199,1472,
2005-04-20_11:58,5705.07,5705.07,5705.07,5705.07,7795,254,1426,
2005-04-20_11:59,5702.29,5702.29,5702.29,5702.29,7552,288,1683,
2005-04-20_12:00,5702.49,5702.49,5702.49,5702.49,6909,249,1650,
2005-04-20_12:01,5700.24,5700.24,5700.24,5700.24,8101,259,1626,
2005-04-20_12:02,5699.98,5699.98,5699.98,5699.98,8352,260,1668,
2005-04-20_12:03,5699.61,5699.61,5699.61,5699.61,8754,300,1858,
2005-04-20_12:04,5698.89,5698.89,5698.89,5698.89,6557,188,1318,
2005-04-20_12:05,5697.27,5697.27,5697.27,5697.27,9232,241,1627,
2005-04-20_12:06,5696.60,5696.60,5696.60,5696.60,7600,224,1520,
2005-04-20_12:07,5695.20,5695.20,5695.20,5695.20,8481,193,1505,
2005-04-20_12:08,5691.47,5691.47,5691.47,5691.47,11447,314,2005,
2005-04-20_12:09,5690.75,5690.75,5690.75,5690.75,9656,318,1933,
2005-04-20_12:10,5688.87,5688.87,5688.87,5688.87,9455,277,1922,
2005-04-20_12:11,5688.61,5688.61,5688.61,5688.61,9877,274,1789,
2005-04-20_12:12,5690.00,5690.00,5690.00,5690.00,8889,186,1541,
2005-04-20_12:13,5689.99,5689.99,5689.99,5689.99,8571,164,1503,
2005-04-20_12:14,5688.98,5688.98,5688.98,5688.98,8723,182,1575,
2005-04-20_12:15,5689.12,5689.12,5689.12,5689.12,8328,203,1557,
2005-04-20_12:16,5689.94,5689.94,5689.94,5689.94,6830,151,1320,
2005-04-20_12:17,5690.50,5690.50,5690.50,5690.50,7342,147,1300,
2005-04-20_12:18,5691.54,5691.54,5691.54,5691.54,5268,101,1066,
2005-04-20_12:19,5692.23,5692.23,5692.23,5692.23,6860,144,1211,
2005-04-20_12:20,5694.21,5694.21,5694.21,5694.21,5300,115,1006,
2005-04-20_12:21,5693.79,5693.79,5693.79,5693.79,5184,117,1107,
2005-04-20_12:22,5694.06,5694.06,5694.06,5694.06,5952,140,1164,
2005-04-20_12:23,5693.70,5693.70,5693.70,5693.70,6194,104,944,
2005-04-20_12:24,5693.38,5693.38,5693.38,5693.38,3870,95,866,
2005-04-20_12:25,5693.80,5693.80,5693.80,5693.80,4337,96,918,
2005-04-20_12:26,5693.83,5693.83,5693.83,5693.83,4763,104,880,
2005-04-20_12:27,5696.66,5696.66,5696.66,5696.66,6009,136,1119,
2005-04-20_12:28,5697.16,5697.16,5697.16,5697.16,5378,117,963,
2005-04-20_12:29,5697.20,5697.20,5697.20,5697.20,4319,95,945,
2005-04-20_12:30,5696.87,5696.87,5696.87,5696.87,7057,172,1183,
2005-04-20_12:31,5696.83,5696.83,5696.83,5696.83,5158,136,1032,
2005-04-20_12:32,5699.06,5699.06,5699.06,5699.06,5148,95,928,
2005-04-20_12:33,5699.85,5699.85,5699.85,5699.85,4699,121,998,
2005-04-20_12:34,5698.19,5698.19,5698.19,5698.19,4939,108,989,
2005-04-20_12:35,5700.05,5700.05,5700.05,5700.05,5344,133,1041,
2005-04-20_12:36,5700.27,5700.27,5700.27,5700.27,4191,90,942,
2005-04-20_12:37,5699.58,5699.58,5699.58,5699.58,5267,127,1030,
2005-04-20_12:38,5700.52,5700.52,5700.52,5700.52,5596,117,1027,
2005-04-20_12:39,5698.54,5698.54,5698.54,5698.54,5320,160,1169,
2005-04-20_12:40,5697.92,5697.92,5697.92,5697.92,4669,100,924,
2005-04-20_12:41,5697.09,5697.09,5697.09,5697.09,7308,165,1344,
2005-04-20_12:42,5694.28,5694.28,5694.28,5694.28,6712,153,1330,
2005-04-20_12:43,5693.37,5693.37,5693.37,5693.37,8437,203,1286,
2005-04-20_12:44,5692.61,5692.61,5692.61,5692.61,7090,163,1368,
2005-04-20_12:45,5689.94,5689.94,5689.94,5689.94,8330,209,1583,
2005-04-20_12:46,5688.68,5688.68,5688.68,5688.68,8779,233,1664,
2005-04-20_12:47,5687.85,5687.85,5687.85,5687.85,7960,180,1609,
2005-04-20_12:48,5687.45,5687.45,5687.45,5687.45,8795,189,1705,
2005-04-20_12:49,5685.90,5685.90,5685.90,5685.90,11492,290,2181,
2005-04-20_12:50,5683.16,5683.16,5683.16,5683.16,10453,193,1944,
2005-04-20_12:51,5683.05,5683.05,5683.05,5683.05,13270,210,2190,
2005-04-20_12:52,5683.05,5683.05,5683.05,5683.05,10920,218,2155,
2005-04-20_12:53,5683.00,5683.00,5683.00,5683.00,12216,299,1989,
2005-04-20_12:54,5684.81,5684.81,5684.81,5684.81,11233,227,1883,
2005-04-20_12:55,5684.93,5684.93,5684.93,5684.93,10589,205,1906,
2005-04-20_12:56,5686.06,5686.06,5686.06,5686.06,9360,170,1659,
2005-04-20_12:57,5687.17,5687.17,5687.17,5687.17,7746,157,1417,
2005-04-20_12:58,5686.93,5686.93,5686.93,5686.93,7368,150,1379,
2005-04-20_12:59,5687.95,5687.95,5687.95,5687.95,8277,175,1429,
2005-04-20_13:00,5688.46,5688.46,5688.46,5688.46,7317,150,1284,
2005-04-20_13:01,5690.49,5690.49,5690.49,5690.49,8317,174,1513,
2005-04-20_13:02,5687.86,5687.86,5687.86,5687.86,7918,173,1490,
2005-04-20_13:03,5688.89,5688.89,5688.89,5688.89,7780,153,1372,
2005-04-20_13:04,5688.44,5688.44,5688.44,5688.44,7240,145,1491,
2005-04-20_13:05,5687.36,5687.36,5687.36,5687.36,8306,155,1506,
2005-04-20_13:06,5687.49,5687.49,5687.49,5687.49,9992,192,1582,
2005-04-20_13:07,5688.82,5688.82,5688.82,5688.82,8607,179,1580,
2005-04-20_13:08,5688.36,5688.36,5688.36,5688.36,10414,253,1863,
2005-04-20_13:09,5688.67,5688.67,5688.67,5688.67,8819,177,1748,
2005-04-20_13:10,5688.68,5688.68,5688.68,5688.68,8915,200,1767,
2005-04-20_13:11,5688.94,5688.94,5688.94,5688.94,7400,157,1524,
2005-04-20_13:12,5687.81,5687.81,5687.81,5687.81,10033,189,1760,
2005-04-20_13:13,5687.68,5687.68,5687.68,5687.68,8777,177,1602,
2005-04-20_13:14,5687.05,5687.05,5687.05,5687.05,10095,212,2020,
2005-04-20_13:15,5686.89,5686.89,5686.89,5686.89,9251,196,1908,
2005-04-20_13:16,5687.39,5687.39,5687.39,5687.39,10197,217,2053,
2005-04-20_13:17,5688.67,5688.67,5688.67,5688.67,11357,260,2049,
2005-04-20_13:18,5689.24,5689.24,5689.24,5689.24,11128,238,2204,
2005-04-20_13:19,5690.63,5690.63,5690.63,5690.63,11623,228,2214,
2005-04-20_13:20,5689.94,5689.94,5689.94,5689.94,12373,258,2221,
2005-04-20_13:21,5690.98,5690.98,5690.98,5690.98,12836,329,2501,
2005-04-20_13:22,5691.60,5691.60,5691.60,5691.60,13394,281,2583,
2005-04-20_13:23,5692.88,5692.88,5692.88,5692.88,14931,316,2824,
2005-04-20_13:24,5690.94,5690.94,5690.94,5690.94,14556,297,2738,
2005-04-20_13:25,5689.53,5689.53,5689.53,5689.53,17012,324,3115,
2005-04-20_13:26,5689.60,5689.60,5689.60,5689.60,0,0,0,
2005-04-20_13:27,5689.60,5689.60,5689.60,5689.60,0,0,0,
2005-04-20_13:28,5689.60,5689.60,5689.60,5689.60,0,0,0,
2005-04-20_13:29,5689.60,5689.60,5689.60,5689.60,0,0,0,
2005-04-20_13:30,5693.01,5693.01,5693.01,5693.01,170630,4403,21320,
2005-04-21_09:01,5565.41,5565.41,5565.41,5565.41,155985,3302,20964,
2005-04-21_09:02,5587.10,5587.10,5587.10,5587.10,30487,733,4675,
2005-04-21_09:03,5596.38,5596.38,5596.38,5596.38,32870,698,5343,
2005-04-21_09:04,5602.31,5602.31,5602.31,5602.31,28062,672,5132,
2005-04-21_09:05,5607.26,5607.26,5607.26,5607.26,31609,723,6203,
2005-04-21_09:06,5619.48,5619.48,5619.48,5619.48,28319,663,5146,
2005-04-21_09:07,5624.02,5624.02,5624.02,5624.02,30622,690,5388,
2005-04-21_09:08,5630.01,5630.01,5630.01,5630.01,23908,582,4383,
2005-04-21_09:09,5634.88,5634.88,5634.88,5634.88,25575,594,5122,
2005-04-21_09:10,5639.75,5639.75,5639.75,5639.75,21005,489,3798,
2005-04-21_09:11,5633.06,5633.06,5633.06,5633.06,25142,572,5129,
2005-04-21_09:12,5632.25,5632.25,5632.25,5632.25,24391,577,4111,
2005-04-21_09:13,5623.63,5623.63,5623.63,5623.63,28046,618,4995,
2005-04-21_09:14,5622.93,5622.93,5622.93,5622.93,20310,485,3850,
2005-04-21_09:15,5618.48,5618.48,5618.48,5618.48,25673,597,4619,
2005-04-21_09:16,5617.56,5617.56,5617.56,5617.56,17936,441,3234,
2005-04-21_09:17,5618.24,5618.24,5618.24,5618.24,17158,381,3334,
2005-04-21_09:18,5621.94,5621.94,5621.94,5621.94,14786,371,2892,
2005-04-21_09:19,5627.40,5627.40,5627.40,5627.40,16414,343,2869,
2005-04-21_09:20,5632.45,5632.45,5632.45,5632.45,17237,416,3157,
2005-04-21_09:21,5638.47,5638.47,5638.47,5638.47,18782,439,3184,
2005-04-21_09:22,5645.05,5645.05,5645.05,5645.05,16487,392,2963,
2005-04-21_09:23,5650.74,5650.74,5650.74,5650.74,18140,417,3232,
2005-04-21_09:24,5654.43,5654.43,5654.43,5654.43,16292,361,3188,
2005-04-21_09:25,5657.49,5657.49,5657.49,5657.49,17070,378,3054,
2005-04-21_09:26,5660.84,5660.84,5660.84,5660.84,15344,305,2985,
2005-04-21_09:27,5667.03,5667.03,5667.03,5667.03,16812,337,3014,
2005-04-21_09:28,5671.84,5671.84,5671.84,5671.84,16473,377,2913,
2005-04-21_09:29,5674.53,5674.53,5674.53,5674.53,19199,423,3296,
2005-04-21_09:30,5676.25,5676.25,5676.25,5676.25,18934,433,3414,
2005-04-21_09:31,5675.47,5675.47,5675.47,5675.47,17324,358,2928,
2005-04-21_09:32,5675.24,5675.24,5675.24,5675.24,20770,457,3465,
2005-04-21_09:33,5674.96,5674.96,5674.96,5674.96,19197,459,3337,
2005-04-21_09:34,5674.37,5674.37,5674.37,5674.37,15483,328,2815,
2005-04-21_09:35,5673.45,5673.45,5673.45,5673.45,13809,318,2640,
2005-04-21_09:36,5675.41,5675.41,5675.41,5675.41,11193,257,2137,
2005-04-21_09:37,5670.36,5670.36,5670.36,5670.36,10366,239,2138,
2005-04-21_09:38,5668.95,5668.95,5668.95,5668.95,11773,260,2097,
2005-04-21_09:39,5666.47,5666.47,5666.47,5666.47,13647,287,2237,
2005-04-21_09:40,5664.83,5664.83,5664.83,5664.83,12668,244,2025,
2005-04-21_09:41,5663.06,5663.06,5663.06,5663.06,14887,346,2429,
2005-04-21_09:42,5660.99,5660.99,5660.99,5660.99,14722,279,2276,
2005-04-21_09:43,5664.38,5664.38,5664.38,5664.38,13334,271,2076,
2005-04-21_09:44,5661.85,5661.85,5661.85,5661.85,13276,336,2121,
2005-04-21_09:45,5660.69,5660.69,5660.69,5660.69,10710,237,1912,
2005-04-21_09:46,5661.78,5661.78,5661.78,5661.78,9034,196,1622,
2005-04-21_09:47,5667.72,5667.72,5667.72,5667.72,10615,246,1783,
2005-04-21_09:48,5665.29,5665.29,5665.29,5665.29,9118,198,1482,
2005-04-21_09:49,5665.49,5665.49,5665.49,5665.49,10537,257,1692,
2005-04-21_09:50,5669.00,5669.00,5669.00,5669.00,9018,182,1443,
2005-04-21_09:51,5668.21,5668.21,5668.21,5668.21,10547,217,1514,
2005-04-21_09:52,5671.81,5671.81,5671.81,5671.81,10182,222,1855,
2005-04-21_09:53,5672.13,5672.13,5672.13,5672.13,10402,196,1729,
2005-04-21_09:54,5674.45,5674.45,5674.45,5674.45,12619,268,1890,
2005-04-21_09:55,5674.88,5674.88,5674.88,5674.88,14397,295,1962,
2005-04-21_09:56,5678.00,5678.00,5678.00,5678.00,9676,227,1603,
2005-04-21_09:57,5682.33,5682.33,5682.33,5682.33,9731,191,1604,
2005-04-21_09:58,5683.08,5683.08,5683.08,5683.08,11636,250,1961,
2005-04-21_09:59,5685.91,5685.91,5685.91,5685.91,10582,248,1897,
2005-04-21_10:00,5688.84,5688.84,5688.84,5688.84,12266,254,2092,
2005-04-21_10:01,5691.39,5691.39,5691.39,5691.39,14891,349,2464,
2005-04-21_10:02,5695.64,5695.64,5695.64,5695.64,15245,305,2720,
2005-04-21_10:03,5697.46,5697.46,5697.46,5697.46,15264,280,2619,
2005-04-21_10:04,5698.33,5698.33,5698.33,5698.33,13107,275,2487,
2005-04-21_10:05,5699.82,5699.82,5699.82,5699.82,12657,250,2311,
2005-04-21_10:06,5698.33,5698.33,5698.33,5698.33,15485,334,2703,
2005-04-21_10:07,5698.33,5698.33,5698.33,5698.33,12515,282,2466,
2005-04-21_10:08,5696.86,5696.86,5696.86,5696.86,11895,259,2259,
2005-04-21_10:09,5695.55,5695.55,5695.55,5695.55,12886,259,2181,
2005-04-21_10:10,5694.78,5694.78,5694.78,5694.78,10668,231,2048,
2005-04-21_10:11,5693.18,5693.18,5693.18,5693.18,10273,209,1907,
2005-04-21_10:12,5691.13,5691.13,5691.13,5691.13,9404,185,1839,
2005-04-21_10:13,5689.46,5689.46,5689.46,5689.46,8827,228,1675,
2005-04-21_10:14,5685.93,5685.93,5685.93,5685.93,9262,237,1673,
2005-04-21_10:15,5683.95,5683.95,5683.95,5683.95,9428,217,1713,
2005-04-21_10:16,5685.05,5685.05,5685.05,5685.05,9253,183,1560,
2005-04-21_10:17,5683.19,5683.19,5683.19,5683.19,7321,144,1311,
2005-04-21_10:18,5682.97,5682.97,5682.97,5682.97,8752,175,1410,
2005-04-21_10:19,5682.80,5682.80,5682.80,5682.80,6125,159,1317,
2005-04-21_10:20,5683.83,5683.83,5683.83,5683.83,6481,149,1290,
2005-04-21_10:21,5684.31,5684.31,5684.31,5684.31,6274,121,1074,
2005-04-21_10:22,5682.45,5682.45,5682.45,5682.45,8299,205,1288,
2005-04-21_10:23,5682.48,5682.48,5682.48,5682.48,6213,150,1151,
2005-04-21_10:24,5681.73,5681.73,5681.73,5681.73,5868,130,1099,
2005-04-21_10:25,5683.28,5683.28,5683.28,5683.28,5426,97,953,
2005-04-21_10:26,5681.58,5681.58,5681.58,5681.58,5862,96,999,
2005-04-21_10:27,5682.30,5682.30,5682.30,5682.30,8005,148,1286,
2005-04-21_10:28,5683.07,5683.07,5683.07,5683.07,5980,114,1051,
2005-04-21_10:29,5682.17,5682.17,5682.17,5682.17,7348,140,1142,
2005-04-21_10:30,5683.63,5683.63,5683.63,5683.63,7325,117,1133,
2005-04-21_10:31,5683.86,5683.86,5683.86,5683.86,7600,120,1207,
2005-04-21_10:32,5684.34,5684.34,5684.34,5684.34,9077,128,1121,
2005-04-21_10:33,5684.14,5684.14,5684.14,5684.14,6636,113,1078,
2005-04-21_10:34,5684.43,5684.43,5684.43,5684.43,6112,148,1041,
2005-04-21_10:35,5686.01,5686.01,5686.01,5686.01,6434,128,1175,
2005-04-21_10:36,5688.20,5688.20,5688.20,5688.20,7425,171,1303,
2005-04-21_10:37,5689.46,5689.46,5689.46,5689.46,8213,201,1354,
2005-04-21_10:38,5691.24,5691.24,5691.24,5691.24,9558,198,1588,
2005-04-21_10:39,5693.78,5693.78,5693.78,5693.78,10576,160,1632,
2005-04-21_10:40,5695.42,5695.42,5695.42,5695.42,11644,197,1865,
2005-04-21_10:41,5698.27,5698.27,5698.27,5698.27,11414,216,1844,
2005-04-21_10:42,5701.11,5701.11,5701.11,5701.11,11298,205,1786,
2005-04-21_10:43,5702.90,5702.90,5702.90,5702.90,13728,243,2106,
2005-04-21_10:44,5705.20,5705.20,5705.20,5705.20,17357,251,2324,
2005-04-21_10:45,5708.81,5708.81,5708.81,5708.81,13143,230,2069,
2005-04-21_10:46,5710.87,5710.87,5710.87,5710.87,11699,208,2094,
2005-04-21_10:47,5710.86,5710.86,5710.86,5710.86,11289,220,1977,
2005-04-21_10:48,5714.67,5714.67,5714.67,5714.67,13904,248,2008,
2005-04-21_10:49,5713.87,5713.87,5713.87,5713.87,13705,262,2131,
2005-04-21_10:50,5712.99,5712.99,5712.99,5712.99,12021,209,2065,
2005-04-21_10:51,5714.28,5714.28,5714.28,5714.28,11772,233,1885,
2005-04-21_10:52,5714.05,5714.05,5714.05,5714.05,12550,223,1848,
2005-04-21_10:53,5714.80,5714.80,5714.80,5714.80,11202,207,1830,
2005-04-21_10:54,5714.40,5714.40,5714.40,5714.40,10260,194,1723,
2005-04-21_10:55,5713.02,5713.02,5713.02,5713.02,9353,201,1538,
2005-04-21_10:56,5711.80,5711.80,5711.80,5711.80,9257,154,1564,
2005-04-21_10:57,5710.66,5710.66,5710.66,5710.66,8617,158,1453,
2005-04-21_10:58,5710.30,5710.30,5710.30,5710.30,10011,186,1470,
2005-04-21_10:59,5710.61,5710.61,5710.61,5710.61,7997,150,1413,
2005-04-21_11:00,5711.24,5711.24,5711.24,5711.24,7939,157,1229,
2005-04-21_11:01,5711.36,5711.36,5711.36,5711.36,6432,106,1179,
2005-04-21_11:02,5710.39,5710.39,5710.39,5710.39,8163,142,1188,
2005-04-21_11:03,5709.76,5709.76,5709.76,5709.76,9810,158,1235,
2005-04-21_11:04,5708.85,5708.85,5708.85,5708.85,7525,131,1125,
2005-04-21_11:05,5708.52,5708.52,5708.52,5708.52,7299,133,1167,
2005-04-21_11:06,5705.50,5705.50,5705.50,5705.50,7822,143,1279,
2005-04-21_11:07,5707.11,5707.11,5707.11,5707.11,6462,115,1113,
2005-04-21_11:08,5707.77,5707.77,5707.77,5707.77,7415,160,1240,
2005-04-21_11:09,5707.63,5707.63,5707.63,5707.63,7010,159,1154,
2005-04-21_11:10,5705.29,5705.29,5705.29,5705.29,7062,146,1141,
2005-04-21_11:11,5705.77,5705.77,5705.77,5705.77,6758,148,1143,
2005-04-21_11:12,5704.69,5704.69,5704.69,5704.69,5742,118,1071,
2005-04-21_11:13,5706.25,5706.25,5706.25,5706.25,5511,123,993,
2005-04-21_11:14,5704.30,5704.30,5704.30,5704.30,5112,101,1016,
2005-04-21_11:15,5705.11,5705.11,5705.11,5705.11,5621,111,1051,
2005-04-21_11:16,5703.07,5703.07,5703.07,5703.07,5952,117,1001,
2005-04-21_11:17,5701.23,5701.23,5701.23,5701.23,7951,175,1264,
2005-04-21_11:18,5700.82,5700.82,5700.82,5700.82,6248,145,1099,
2005-04-21_11:19,5700.03,5700.03,5700.03,5700.03,5957,125,1107,
2005-04-21_11:20,5700.39,5700.39,5700.39,5700.39,6401,106,980,
2005-04-21_11:21,5699.65,5699.65,5699.65,5699.65,5665,151,1045,
2005-04-21_11:22,5698.92,5698.92,5698.92,5698.92,4919,120,941,
2005-04-21_11:23,5698.82,5698.82,5698.82,5698.82,4869,132,995,
2005-04-21_11:24,5700.09,5700.09,5700.09,5700.09,5404,132,1124,
2005-04-21_11:25,5698.43,5698.43,5698.43,5698.43,6446,162,1090,
2005-04-21_11:26,5696.22,5696.22,5696.22,5696.22,6034,186,1091,
2005-04-21_11:27,5695.91,5695.91,5695.91,5695.91,6380,150,1104,
2005-04-21_11:28,5696.51,5696.51,5696.51,5696.51,5255,105,1017,
2005-04-21_11:29,5695.16,5695.16,5695.16,5695.16,4822,111,930,
2005-04-21_11:30,5695.21,5695.21,5695.21,5695.21,4908,119,1007,
2005-04-21_11:31,5695.01,5695.01,5695.01,5695.01,5343,134,1184,
2005-04-21_11:32,5695.10,5695.10,5695.10,5695.10,5456,103,1031,
2005-04-21_11:33,5693.36,5693.36,5693.36,5693.36,5274,125,989,
2005-04-21_11:34,5692.66,5692.66,5692.66,5692.66,5909,127,1020,
2005-04-21_11:35,5693.59,5693.59,5693.59,5693.59,5634,116,981,
2005-04-21_11:36,5694.03,5694.03,5694.03,5694.03,5668,129,1097,
2005-04-21_11:37,5694.64,5694.64,5694.64,5694.64,6254,139,1051,
2005-04-21_11:38,5695.61,5695.61,5695.61,5695.61,4596,107,852,
2005-04-21_11:39,5695.70,5695.70,5695.70,5695.70,4879,103,877,
2005-04-21_11:40,5696.82,5696.82,5696.82,5696.82,5750,98,901,
2005-04-21_11:41,5696.51,5696.51,5696.51,5696.51,4954,112,828,
2005-04-21_11:42,5697.53,5697.53,5697.53,5697.53,4995,102,932,
2005-04-21_11:43,5699.31,5699.31,5699.31,5699.31,5707,118,899,
2005-04-21_11:44,5698.84,5698.84,5698.84,5698.84,4565,98,812,
2005-04-21_11:45,5699.68,5699.68,5699.68,5699.68,6221,114,937,
2005-04-21_11:46,5702.37,5702.37,5702.37,5702.37,5235,111,847,
2005-04-21_11:47,5702.42,5702.42,5702.42,5702.42,6500,150,987,
2005-04-21_11:48,5702.27,5702.27,5702.27,5702.27,5483,151,970,
2005-04-21_11:49,5701.94,5701.94,5701.94,5701.94,5158,114,866,
2005-04-21_11:50,5703.28,5703.28,5703.28,5703.28,6831,167,1071,
2005-04-21_11:51,5702.25,5702.25,5702.25,5702.25,7051,182,1087,
2005-04-21_11:52,5703.29,5703.29,5703.29,5703.29,6920,218,1152,
2005-04-21_11:53,5702.77,5702.77,5702.77,5702.77,6136,130,1005,
2005-04-21_11:54,5701.65,5701.65,5701.65,5701.65,5453,118,939,
2005-04-21_11:55,5701.20,5701.20,5701.20,5701.20,5531,112,841,
2005-04-21_11:56,5700.27,5700.27,5700.27,5700.27,4528,110,921,
2005-04-21_11:57,5700.87,5700.87,5700.87,5700.87,4166,95,830,
2005-04-21_11:58,5699.17,5699.17,5699.17,5699.17,3828,80,849,
2005-04-21_11:59,5698.63,5698.63,5698.63,5698.63,5082,111,880,
2005-04-21_12:00,5698.51,5698.51,5698.51,5698.51,4569,104,900,
2005-04-21_12:01,5699.02,5699.02,5699.02,5699.02,6602,154,978,
2005-04-21_12:02,5699.18,5699.18,5699.18,5699.18,6126,151,1178,
2005-04-21_12:03,5698.38,5698.38,5698.38,5698.38,5799,132,1052,
2005-04-21_12:04,5699.25,5699.25,5699.25,5699.25,5711,132,1011,
2005-04-21_12:05,5700.28,5700.28,5700.28,5700.28,5248,116,1030,
2005-04-21_12:06,5699.79,5699.79,5699.79,5699.79,5526,130,1070,
2005-04-21_12:07,5699.83,5699.83,5699.83,5699.83,6135,148,1095,
2005-04-21_12:08,5699.34,5699.34,5699.34,5699.34,5982,128,918,
2005-04-21_12:09,5699.33,5699.33,5699.33,5699.33,4586,134,847,
2005-04-21_12:10,5700.34,5700.34,5700.34,5700.34,6303,123,971,
2005-04-21_12:11,5700.66,5700.66,5700.66,5700.66,5016,111,827,
2005-04-21_12:12,5701.01,5701.01,5701.01,5701.01,5833,126,976,
2005-04-21_12:13,5700.72,5700.72,5700.72,5700.72,4376,93,846,
2005-04-21_12:14,5702.48,5702.48,5702.48,5702.48,4890,81,779,
2005-04-21_12:15,5701.12,5701.12,5701.12,5701.12,4027,91,846,
2005-04-21_12:16,5701.24,5701.24,5701.24,5701.24,3786,92,750,
2005-04-21_12:17,5701.59,5701.59,5701.59,5701.59,3967,86,800,
2005-04-21_12:18,5702.93,5702.93,5702.93,5702.93,6691,129,955,
2005-04-21_12:19,5701.40,5701.40,5701.40,5701.40,5097,131,946,
2005-04-21_12:20,5702.71,5702.71,5702.71,5702.71,5191,121,902,
2005-04-21_12:21,5703.06,5703.06,5703.06,5703.06,4655,125,813,
2005-04-21_12:22,5702.29,5702.29,5702.29,5702.29,5578,146,1012,
2005-04-21_12:23,5704.37,5704.37,5704.37,5704.37,6742,170,1080,
2005-04-21_12:24,5703.18,5703.18,5703.18,5703.18,4767,168,952,
2005-04-21_12:25,5701.39,5701.39,5701.39,5701.39,6019,173,1082,
2005-04-21_12:26,5700.88,5700.88,5700.88,5700.88,5016,115,996,
2005-04-21_12:27,5701.10,5701.10,5701.10,5701.10,4404,111,926,
2005-04-21_12:28,5700.94,5700.94,5700.94,5700.94,5113,109,964,
2005-04-21_12:29,5701.01,5701.01,5701.01,5701.01,6353,149,1040,
2005-04-21_12:30,5701.50,5701.50,5701.50,5701.50,4618,120,927,
2005-04-21_12:31,5701.41,5701.41,5701.41,5701.41,6432,139,1204,
2005-04-21_12:32,5700.05,5700.05,5700.05,5700.05,5834,118,1055,
2005-04-21_12:33,5701.36,5701.36,5701.36,5701.36,5552,121,1049,
2005-04-21_12:34,5701.57,5701.57,5701.57,5701.57,4701,100,995,
2005-04-21_12:35,5700.98,5700.98,5700.98,5700.98,5104,110,1062,
2005-04-21_12:36,5702.00,5702.00,5702.00,5702.00,6647,137,1169,
2005-04-21_12:37,5701.29,5701.29,5701.29,5701.29,5115,109,1104,
2005-04-21_12:38,5701.81,5701.81,5701.81,5701.81,6558,138,1202,
2005-04-21_12:39,5702.11,5702.11,5702.11,5702.11,6553,149,1403,
2005-04-21_12:40,5702.42,5702.42,5702.42,5702.42,6352,135,1280,
2005-04-21_12:41,5701.63,5701.63,5701.63,5701.63,6242,142,1118,
2005-04-21_12:42,5701.44,5701.44,5701.44,5701.44,6249,197,1161,
2005-04-21_12:43,5703.53,5703.53,5703.53,5703.53,5975,113,1131,
2005-04-21_12:44,5702.97,5702.97,5702.97,5702.97,5080,112,1040,
2005-04-21_12:45,5705.89,5705.89,5705.89,5705.89,7199,156,1231,
2005-04-21_12:46,5707.12,5707.12,5707.12,5707.12,6415,148,1281,
2005-04-21_12:47,5707.20,5707.20,5707.20,5707.20,6174,140,1261,
2005-04-21_12:48,5708.83,5708.83,5708.83,5708.83,6704,167,1285,
2005-04-21_12:49,5709.42,5709.42,5709.42,5709.42,7523,164,1321,
2005-04-21_12:50,5709.65,5709.65,5709.65,5709.65,7460,156,1289,
2005-04-21_12:51,5710.03,5710.03,5710.03,5710.03,7991,189,1475,
2005-04-21_12:52,5711.23,5711.23,5711.23,5711.23,8918,174,1558,
2005-04-21_12:53,5713.36,5713.36,5713.36,5713.36,9706,201,1675,
2005-04-21_12:54,5715.89,5715.89,5715.89,5715.89,11205,251,2124,
2005-04-21_12:55,5717.53,5717.53,5717.53,5717.53,11002,265,2323,
2005-04-21_12:56,5719.29,5719.29,5719.29,5719.29,11279,247,2130,
2005-04-21_12:57,5720.67,5720.67,5720.67,5720.67,10309,223,1854,
2005-04-21_12:58,5721.55,5721.55,5721.55,5721.55,11255,233,1974,
2005-04-21_12:59,5725.48,5725.48,5725.48,5725.48,10792,235,1983,
2005-04-21_13:00,5724.46,5724.46,5724.46,5724.46,11835,249,2082,
2005-04-21_13:01,5725.04,5725.04,5725.04,5725.04,12463,247,2150,
2005-04-21_13:02,5723.38,5723.38,5723.38,5723.38,10025,208,1901,
2005-04-21_13:03,5723.70,5723.70,5723.70,5723.70,11040,235,2008,
2005-04-21_13:04,5723.35,5723.35,5723.35,5723.35,11527,238,2016,
2005-04-21_13:05,5721.16,5721.16,5721.16,5721.16,10151,211,1841,
2005-04-21_13:06,5719.19,5719.19,5719.19,5719.19,9945,234,1986,
2005-04-21_13:07,5720.16,5720.16,5720.16,5720.16,10712,228,1955,
2005-04-21_13:08,5719.35,5719.35,5719.35,5719.35,11840,245,1876,
2005-04-21_13:09,5716.67,5716.67,5716.67,5716.67,11136,214,1907,
2005-04-21_13:10,5715.84,5715.84,5715.84,5715.84,10774,232,1949,
2005-04-21_13:11,5716.31,5716.31,5716.31,5716.31,8222,176,1715,
2005-04-21_13:12,5716.15,5716.15,5716.15,5716.15,9939,204,1868,
2005-04-21_13:13,5716.99,5716.99,5716.99,5716.99,9677,222,1827,
2005-04-21_13:14,5718.16,5718.16,5718.16,5718.16,10892,245,1817,
2005-04-21_13:15,5718.90,5718.90,5718.90,5718.90,9440,214,1858,
2005-04-21_13:16,5717.47,5717.47,5717.47,5717.47,10330,221,2097,
2005-04-21_13:17,5718.40,5718.40,5718.40,5718.40,9380,227,1765,
2005-04-21_13:18,5718.07,5718.07,5718.07,5718.07,9652,224,1971,
2005-04-21_13:19,5718.45,5718.45,5718.45,5718.45,10549,255,2122,
2005-04-21_13:20,5717.38,5717.38,5717.38,5717.38,12231,244,2202,
2005-04-21_13:21,5716.06,5716.06,5716.06,5716.06,12372,268,2513,
2005-04-21_13:22,5715.81,5715.81,5715.81,5715.81,13961,296,2592,
2005-04-21_13:23,5716.04,5716.04,5716.04,5716.04,14020,308,2675,
2005-04-21_13:24,5719.08,5719.08,5719.08,5719.08,15746,347,2968,
2005-04-21_13:25,5717.58,5717.58,5717.58,5717.58,14785,314,3041,
2005-04-21_13:26,5717.58,5717.58,5717.58,5717.58,0,0,0,
2005-04-21_13:27,5717.58,5717.58,5717.58,5717.58,0,0,0,
2005-04-21_13:28,5717.58,5717.58,5717.58,5717.58,0,0,0,
2005-04-21_13:29,5717.58,5717.58,5717.58,5717.58,0,0,0,
2005-04-21_13:30,5721.99,5721.99,5721.99,5721.99,135263,3188,22187,
2005-04-22_09:01,5777.49,5777.49,5777.49,5777.49,105574,2717,17596,
2005-04-22_09:02,5779.09,5779.09,5779.09,5779.09,32881,762,6049,
2005-04-22_09:03,5779.30,5779.30,5779.30,5779.30,32912,778,5731,
2005-04-22_09:04,5778.49,5778.49,5778.49,5778.49,31932,790,5513,
2005-04-22_09:05,5778.11,5778.11,5778.11,5778.11,30275,743,5068,
2005-04-22_09:06,5776.22,5776.22,5776.22,5776.22,25729,633,4605,
2005-04-22_09:07,5771.30,5771.30,5771.30,5771.30,24137,654,4844,
2005-04-22_09:08,5768.21,5768.21,5768.21,5768.21,25421,523,4453,
2005-04-22_09:09,5766.39,5766.39,5766.39,5766.39,21375,522,4114,
2005-04-22_09:10,5764.42,5764.42,5764.42,5764.42,20264,499,3988,
2005-04-22_09:11,5764.37,5764.37,5764.37,5764.37,20451,490,3755,
2005-04-22_09:12,5765.90,5765.90,5765.90,5765.90,18897,546,3446,
2005-04-22_09:13,5767.33,5767.33,5767.33,5767.33,18850,546,3460,
2005-04-22_09:14,5770.10,5770.10,5770.10,5770.10,19368,563,3667,
2005-04-22_09:15,5771.69,5771.69,5771.69,5771.69,20280,583,3884,
2005-04-22_09:16,5772.39,5772.39,5772.39,5772.39,19425,495,3578,
2005-04-22_09:17,5771.99,5771.99,5771.99,5771.99,17641,496,3494,
2005-04-22_09:18,5772.68,5772.68,5772.68,5772.68,19299,472,3459,
2005-04-22_09:19,5771.34,5771.34,5771.34,5771.34,17409,419,3398,
2005-04-22_09:20,5769.14,5769.14,5769.14,5769.14,15667,356,3025,
2005-04-22_09:21,5770.23,5770.23,5770.23,5770.23,16869,396,2987,
2005-04-22_09:22,5770.05,5770.05,5770.05,5770.05,18896,378,2998,
2005-04-22_09:23,5768.73,5768.73,5768.73,5768.73,13947,317,2614,
2005-04-22_09:24,5768.27,5768.27,5768.27,5768.27,14438,360,2581,
2005-04-22_09:25,5769.98,5769.98,5769.98,5769.98,12716,303,2421,
2005-04-22_09:26,5770.82,5770.82,5770.82,5770.82,15065,335,2660,
2005-04-22_09:27,5772.50,5772.50,5772.50,5772.50,14441,334,2486,
2005-04-22_09:28,5772.13,5772.13,5772.13,5772.13,13862,353,2415,
2005-04-22_09:29,5772.43,5772.43,5772.43,5772.43,13580,337,2546,
2005-04-22_09:30,5773.89,5773.89,5773.89,5773.89,12007,262,2232,
2005-04-22_09:31,5775.44,5775.44,5775.44,5775.44,13977,363,2433,
2005-04-22_09:32,5777.23,5777.23,5777.23,5777.23,15296,340,2623,
2005-04-22_09:33,5780.31,5780.31,5780.31,5780.31,15899,348,2667,
2005-04-22_09:34,5781.54,5781.54,5781.54,5781.54,16557,371,2524,
2005-04-22_09:35,5783.82,5783.82,5783.82,5783.82,14570,390,2679,
2005-04-22_09:36,5788.03,5788.03,5788.03,5788.03,16249,473,3012,
2005-04-22_09:37,5792.24,5792.24,5792.24,5792.24,16956,502,3257,
2005-04-22_09:38,5793.16,5793.16,5793.16,5793.16,22284,603,3303,
2005-04-22_09:39,5796.54,5796.54,5796.54,5796.54,22325,568,3819,
2005-04-22_09:40,5797.86,5797.86,5797.86,5797.86,24279,573,3825,
2005-04-22_09:41,5799.73,5799.73,5799.73,5799.73,19727,507,3512,
2005-04-22_09:42,5799.13,5799.13,5799.13,5799.13,17666,451,3183,
2005-04-22_09:43,5797.65,5797.65,5797.65,5797.65,14493,364,2755,
2005-04-22_09:44,5795.59,5795.59,5795.59,5795.59,15587,395,2916,
2005-04-22_09:45,5793.84,5793.84,5793.84,5793.84,15447,349,2586,
2005-04-22_09:46,5792.62,5792.62,5792.62,5792.62,14560,310,2629,
2005-04-22_09:47,5792.51,5792.51,5792.51,5792.51,14994,327,2474,
2005-04-22_09:48,5790.92,5790.92,5790.92,5790.92,11690,307,2158,
2005-04-22_09:49,5792.53,5792.53,5792.53,5792.53,10607,236,2002,
2005-04-22_09:50,5790.59,5790.59,5790.59,5790.59,10560,217,1879,
2005-04-22_09:51,5791.89,5791.89,5791.89,5791.89,10576,266,2062,
2005-04-22_09:52,5791.40,5791.40,5791.40,5791.40,11414,254,1927,
2005-04-22_09:53,5793.47,5793.47,5793.47,5793.47,10455,290,1954,
2005-04-22_09:54,5792.38,5792.38,5792.38,5792.38,10901,296,1891,
2005-04-22_09:55,5792.76,5792.76,5792.76,5792.76,9408,280,1729,
2005-04-22_09:56,5793.74,5793.74,5793.74,5793.74,11013,295,1796,
2005-04-22_09:57,5794.55,5794.55,5794.55,5794.55,11222,333,1886,
2005-04-22_09:58,5795.18,5795.18,5795.18,5795.18,8921,248,1726,
2005-04-22_09:59,5793.91,5793.91,5793.91,5793.91,10022,238,1738,
2005-04-22_10:00,5793.88,5793.88,5793.88,5793.88,10756,287,1820,
2005-04-22_10:01,5795.95,5795.95,5795.95,5795.95,9333,228,1576,
2005-04-22_10:02,5793.47,5793.47,5793.47,5793.47,10202,215,1648,
2005-04-22_10:03,5793.80,5793.80,5793.80,5793.80,8592,181,1620,
2005-04-22_10:04,5792.81,5792.81,5792.81,5792.81,7461,202,1401,
2005-04-22_10:05,5792.59,5792.59,5792.59,5792.59,8653,177,1614,
2005-04-22_10:06,5790.72,5790.72,5790.72,5790.72,8291,170,1495,
2005-04-22_10:07,5790.36,5790.36,5790.36,5790.36,8595,223,1552,
2005-04-22_10:08,5789.34,5789.34,5789.34,5789.34,10637,244,2005,
2005-04-22_10:09,5787.09,5787.09,5787.09,5787.09,10888,265,1932,
2005-04-22_10:10,5786.68,5786.68,5786.68,5786.68,11177,263,1975,
2005-04-22_10:11,5783.47,5783.47,5783.47,5783.47,10557,239,1907,
2005-04-22_10:12,5781.31,5781.31,5781.31,5781.31,11705,278,1975,
2005-04-22_10:13,5782.61,5782.61,5782.61,5782.61,13148,292,1966,
2005-04-22_10:14,5779.77,5779.77,5779.77,5779.77,8821,222,1659,
2005-04-22_10:15,5780.17,5780.17,5780.17,5780.17,10259,223,1935,
2005-04-22_10:16,5779.76,5779.76,5779.76,5779.76,8683,176,1543,
2005-04-22_10:17,5779.40,5779.40,5779.40,5779.40,10931,259,1754,
2005-04-22_10:18,5779.80,5779.80,5779.80,5779.80,8051,176,1558,
2005-04-22_10:19,5779.73,5779.73,5779.73,5779.73,5363,131,1275,
2005-04-22_10:20,5779.22,5779.22,5779.22,5779.22,6361,132,1329,
2005-04-22_10:21,5779.17,5779.17,5779.17,5779.17,6178,124,1132,
2005-04-22_10:22,5779.49,5779.49,5779.49,5779.49,6102,121,1152,
2005-04-22_10:23,5779.85,5779.85,5779.85,5779.85,5181,109,1036,
2005-04-22_10:24,5780.24,5780.24,5780.24,5780.24,7354,177,1215,
2005-04-22_10:25,5779.92,5779.92,5779.92,5779.92,7085,160,1180,
2005-04-22_10:26,5781.16,5781.16,5781.16,5781.16,5521,143,1075,
2005-04-22_10:27,5782.53,5782.53,5782.53,5782.53,8385,166,1273,
2005-04-22_10:28,5781.11,5781.11,5781.11,5781.11,7009,124,1049,
2005-04-22_10:29,5782.14,5782.14,5782.14,5782.14,6589,124,1170,
2005-04-22_10:30,5781.75,5781.75,5781.75,5781.75,6360,123,1052,
2005-04-22_10:31,5781.88,5781.88,5781.88,5781.88,6786,145,1070,
2005-04-22_10:32,5781.42,5781.42,5781.42,5781.42,5542,116,1086,
2005-04-22_10:33,5778.54,5778.54,5778.54,5778.54,5708,113,1009,
2005-04-22_10:34,5779.40,5779.40,5779.40,5779.40,5418,124,1109,
2005-04-22_10:35,5778.73,5778.73,5778.73,5778.73,5331,108,992,
2005-04-22_10:36,5778.51,5778.51,5778.51,5778.51,4642,108,964,
2005-04-22_10:37,5777.51,5777.51,5777.51,5777.51,6268,146,1065,
2005-04-22_10:38,5775.49,5775.49,5775.49,5775.49,9189,242,1342,
2005-04-22_10:39,5774.50,5774.50,5774.50,5774.50,9239,224,1527,
2005-04-22_10:40,5773.54,5773.54,5773.54,5773.54,9012,226,1721,
2005-04-22_10:41,5772.86,5772.86,5772.86,5772.86,10073,202,1592,
2005-04-22_10:42,5771.92,5771.92,5771.92,5771.92,9317,195,1654,
2005-04-22_10:43,5769.84,5769.84,5769.84,5769.84,7500,170,1509,
2005-04-22_10:44,5770.07,5770.07,5770.07,5770.07,7265,171,1500,
2005-04-22_10:45,5770.74,5770.74,5770.74,5770.74,9108,205,1601,
2005-04-22_10:46,5769.90,5769.90,5769.90,5769.90,8722,212,1580,
2005-04-22_10:47,5771.06,5771.06,5771.06,5771.06,7687,173,1563,
2005-04-22_10:48,5770.21,5770.21,5770.21,5770.21,6007,118,1282,
2005-04-22_10:49,5770.66,5770.66,5770.66,5770.66,6351,124,1173,
2005-04-22_10:50,5771.46,5771.46,5771.46,5771.46,6211,140,1172,
2005-04-22_10:51,5769.95,5769.95,5769.95,5769.95,6647,165,1103,
2005-04-22_10:52,5771.42,5771.42,5771.42,5771.42,6441,119,1054,
2005-04-22_10:53,5770.32,5770.32,5770.32,5770.32,6106,116,1046,
2005-04-22_10:54,5771.60,5771.60,5771.60,5771.60,4914,105,940,
2005-04-22_10:55,5772.34,5772.34,5772.34,5772.34,5298,93,925,
2005-04-22_10:56,5771.92,5771.92,5771.92,5771.92,5179,117,998,
2005-04-22_10:57,5772.90,5772.90,5772.90,5772.90,7188,145,1019,
2005-04-22_10:58,5771.79,5771.79,5771.79,5771.79,5968,102,1025,
2005-04-22_10:59,5772.71,5772.71,5772.71,5772.71,4036,91,850,
2005-04-22_11:00,5772.27,5772.27,5772.27,5772.27,3747,80,796,
2005-04-22_11:01,5772.79,5772.79,5772.79,5772.79,4234,83,781,
2005-04-22_11:02,5772.41,5772.41,5772.41,5772.41,3894,78,765,
2005-04-22_11:03,5772.46,5772.46,5772.46,5772.46,4358,111,811,
2005-04-22_11:04,5772.68,5772.68,5772.68,5772.68,5028,97,876,
2005-04-22_11:05,5771.93,5771.93,5771.93,5771.93,4672,95,883,
2005-04-22_11:06,5771.98,5771.98,5771.98,5771.98,5005,103,938,
2005-04-22_11:07,5771.24,5771.24,5771.24,5771.24,4931,96,866,
2005-04-22_11:08,5771.27,5771.27,5771.27,5771.27,6755,138,1104,
2005-04-22_11:09,5770.70,5770.70,5770.70,5770.70,5505,92,864,
2005-04-22_11:10,5770.81,5770.81,5770.81,5770.81,5248,86,803,
2005-04-22_11:11,5771.32,5771.32,5771.32,5771.32,5876,99,843,
2005-04-22_11:12,5770.54,5770.54,5770.54,5770.54,6271,149,1137,
2005-04-22_11:13,5770.67,5770.67,5770.67,5770.67,5458,125,979,
2005-04-22_11:14,5770.80,5770.80,5770.80,5770.80,6013,154,1089,
2005-04-22_11:15,5770.67,5770.67,5770.67,5770.67,6973,156,1032,
2005-04-22_11:16,5770.67,5770.67,5770.67,5770.67,5118,109,959,
2005-04-22_11:17,5770.70,5770.70,5770.70,5770.70,5794,131,1121,
2005-04-22_11:18,5770.06,5770.06,5770.06,5770.06,4302,107,902,
2005-04-22_11:19,5769.38,5769.38,5769.38,5769.38,4616,110,1074,
2005-04-22_11:20,5770.01,5770.01,5770.01,5770.01,4402,99,986,
2005-04-22_11:21,5768.54,5768.54,5768.54,5768.54,6211,157,1076,
2005-04-22_11:22,5767.37,5767.37,5767.37,5767.37,4582,115,883,
2005-04-22_11:23,5766.62,5766.62,5766.62,5766.62,7117,160,1258,
2005-04-22_11:24,5767.88,5767.88,5767.88,5767.88,5375,132,1161,
2005-04-22_11:25,5767.35,5767.35,5767.35,5767.35,6286,119,1080,
2005-04-22_11:26,5765.97,5765.97,5765.97,5765.97,6917,154,1318,
2005-04-22_11:27,5765.06,5765.06,5765.06,5765.06,8248,214,1588,
2005-04-22_11:28,5762.93,5762.93,5762.93,5762.93,8031,221,1577,
2005-04-22_11:29,5761.54,5761.54,5761.54,5761.54,8273,230,1578,
2005-04-22_11:30,5759.22,5759.22,5759.22,5759.22,9937,234,1882,
2005-04-22_11:31,5757.22,5757.22,5757.22,5757.22,9708,282,1970,
2005-04-22_11:32,5754.32,5754.32,5754.32,5754.32,12308,313,2363,
2005-04-22_11:33,5754.47,5754.47,5754.47,5754.47,9549,257,2008,
2005-04-22_11:34,5753.92,5753.92,5753.92,5753.92,6724,175,1443,
2005-04-22_11:35,5754.20,5754.20,5754.20,5754.20,7581,247,1552,
2005-04-22_11:36,5754.12,5754.12,5754.12,5754.12,7962,196,1551,
2005-04-22_11:37,5753.59,5753.59,5753.59,5753.59,7357,183,1313,
2005-04-22_11:38,5754.05,5754.05,5754.05,5754.05,6663,147,1183,
2005-04-22_11:39,5755.39,5755.39,5755.39,5755.39,7193,172,1297,
2005-04-22_11:40,5754.76,5754.76,5754.76,5754.76,5807,129,1105,
2005-04-22_11:41,5755.35,5755.35,5755.35,5755.35,6320,140,1119,
2005-04-22_11:42,5754.41,5754.41,5754.41,5754.41,4941,106,979,
2005-04-22_11:43,5756.11,5756.11,5756.11,5756.11,5261,107,955,
2005-04-22_11:44,5755.64,5755.64,5755.64,5755.64,4421,89,883,
2005-04-22_11:45,5754.39,5754.39,5754.39,5754.39,4477,90,900,
2005-04-22_11:46,5753.87,5753.87,5753.87,5753.87,6221,140,914,
2005-04-22_11:47,5753.93,5753.93,5753.93,5753.93,7491,173,1246,
2005-04-22_11:48,5753.54,5753.54,5753.54,5753.54,5356,131,1166,
2005-04-22_11:49,5752.03,5752.03,5752.03,5752.03,6571,152,1187,
2005-04-22_11:50,5750.47,5750.47,5750.47,5750.47,8307,224,1549,
2005-04-22_11:51,5747.27,5747.27,5747.27,5747.27,12760,352,2008,
2005-04-22_11:52,5746.00,5746.00,5746.00,5746.00,9607,246,1797,
2005-04-22_11:53,5744.26,5744.26,5744.26,5744.26,12128,318,2185,
2005-04-22_11:54,5743.10,5743.10,5743.10,5743.10,9901,262,1889,
2005-04-22_11:55,5742.74,5742.74,5742.74,5742.74,8660,218,1594,
2005-04-22_11:56,5741.49,5741.49,5741.49,5741.49,7783,191,1515,
2005-04-22_11:57,5743.24,5743.24,5743.24,5743.24,6686,173,1434,
2005-04-22_11:58,5743.00,5743.00,5743.00,5743.00,7272,178,1400,
2005-04-22_11:59,5746.32,5746.32,5746.32,5746.32,7715,177,1306,
2005-04-22_12:00,5746.95,5746.95,5746.95,5746.95,6336,152,1283,
2005-04-22_12:01,5747.14,5747.14,5747.14,5747.14,5020,126,1098,
2005-04-22_12:02,5747.56,5747.56,5747.56,5747.56,4950,116,1038,
2005-04-22_12:03,5748.77,5748.77,5748.77,5748.77,5075,127,957,
2005-04-22_12:04,5747.78,5747.78,5747.78,5747.78,3846,104,831,
2005-04-22_12:05,5749.27,5749.27,5749.27,5749.27,3747,93,831,
2005-04-22_12:06,5749.25,5749.25,5749.25,5749.25,4266,96,800,
2005-04-22_12:07,5749.72,5749.72,5749.72,5749.72,3617,87,743,
2005-04-22_12:08,5747.39,5747.39,5747.39,5747.39,4466,109,930,
2005-04-22_12:09,5748.59,5748.59,5748.59,5748.59,3646,74,681,
2005-04-22_12:10,5748.46,5748.46,5748.46,5748.46,3350,74,694,
2005-04-22_12:11,5756.32,5756.32,5756.32,5756.32,7722,187,1928,
2005-04-22_12:12,5753.87,5753.87,5753.87,5753.87,5058,115,1083,
2005-04-22_12:13,5753.40,5753.40,5753.40,5753.40,4122,104,769,
2005-04-22_12:14,5755.56,5755.56,5755.56,5755.56,4252,113,980,
2005-04-22_12:15,5756.39,5756.39,5756.39,5756.39,4963,114,831,
2005-04-22_12:16,5755.14,5755.14,5755.14,5755.14,4461,103,1012,
2005-04-22_12:17,5757.42,5757.42,5757.42,5757.42,3325,78,831,
2005-04-22_12:18,5756.35,5756.35,5756.35,5756.35,4630,108,815,
2005-04-22_12:19,5757.20,5757.20,5757.20,5757.20,4603,102,954,
2005-04-22_12:20,5757.28,5757.28,5757.28,5757.28,4330,107,822,
2005-04-22_12:21,5757.25,5757.25,5757.25,5757.25,5372,123,1032,
2005-04-22_12:22,5757.57,5757.57,5757.57,5757.57,5928,135,954,
2005-04-22_12:23,5757.50,5757.50,5757.50,5757.50,3766,76,773,
2005-04-22_12:24,5757.40,5757.40,5757.40,5757.40,4219,93,866,
2005-04-22_12:25,5757.96,5757.96,5757.96,5757.96,4179,82,831,
2005-04-22_12:26,5757.94,5757.94,5757.94,5757.94,4490,109,858,
2005-04-22_12:27,5757.13,5757.13,5757.13,5757.13,4477,103,946,
2005-04-22_12:28,5755.51,5755.51,5755.51,5755.51,4362,110,854,
2005-04-22_12:29,5753.96,5753.96,5753.96,5753.96,6213,162,1102,
2005-04-22_12:30,5753.62,5753.62,5753.62,5753.62,5811,124,1072,
2005-04-22_12:31,5752.15,5752.15,5752.15,5752.15,6138,127,1173,
2005-04-22_12:32,5752.61,5752.61,5752.61,5752.61,5123,114,968,
2005-04-22_12:33,5751.39,5751.39,5751.39,5751.39,4802,115,987,
2005-04-22_12:34,5752.19,5752.19,5752.19,5752.19,5750,125,1057,
2005-04-22_12:35,5752.88,5752.88,5752.88,5752.88,5443,136,1114,
2005-04-22_12:36,5750.49,5750.49,5750.49,5750.49,5229,86,910,
2005-04-22_12:37,5750.93,5750.93,5750.93,5750.93,7632,193,1263,
2005-04-22_12:38,5750.06,5750.06,5750.06,5750.06,5791,132,1108,
2005-04-22_12:39,5749.98,5749.98,5749.98,5749.98,6098,144,1137,
2005-04-22_12:40,5749.07,5749.07,5749.07,5749.07,6652,144,1134,
2005-04-22_12:41,5747.75,5747.75,5747.75,5747.75,6342,128,1178,
2005-04-22_12:42,5747.82,5747.82,5747.82,5747.82,7217,154,1191,
2005-04-22_12:43,5746.56,5746.56,5746.56,5746.56,7475,142,1261,
2005-04-22_12:44,5746.54,5746.54,5746.54,5746.54,7139,153,1340,
2005-04-22_12:45,5746.17,5746.17,5746.17,5746.17,5402,114,1102,
2005-04-22_12:46,5745.97,5745.97,5745.97,5745.97,6111,139,1238,
2005-04-22_12:47,5745.36,5745.36,5745.36,5745.36,4957,141,1158,
2005-04-22_12:48,5745.59,5745.59,5745.59,5745.59,6442,154,1235,
2005-04-22_12:49,5746.19,5746.19,5746.19,5746.19,6280,160,1296,
2005-04-22_12:50,5746.35,5746.35,5746.35,5746.35,6839,184,1358,
2005-04-22_12:51,5747.50,5747.50,5747.50,5747.50,6009,142,1243,
2005-04-22_12:52,5747.75,5747.75,5747.75,5747.75,6102,147,1195,
2005-04-22_12:53,5748.19,5748.19,5748.19,5748.19,7288,176,1215,
2005-04-22_12:54,5749.28,5749.28,5749.28,5749.28,6932,144,1285,
2005-04-22_12:55,5752.34,5752.34,5752.34,5752.34,7173,210,1217,
2005-04-22_12:56,5752.63,5752.63,5752.63,5752.63,6771,166,1337,
2005-04-22_12:57,5754.76,5754.76,5754.76,5754.76,5789,144,1251,
2005-04-22_12:58,5754.42,5754.42,5754.42,5754.42,7425,167,1188,
2005-04-22_12:59,5755.92,5755.92,5755.92,5755.92,7452,155,1393,
2005-04-22_13:00,5756.96,5756.96,5756.96,5756.96,6390,153,1370,
2005-04-22_13:01,5756.99,5756.99,5756.99,5756.99,7008,181,1270,
2005-04-22_13:02,5758.22,5758.22,5758.22,5758.22,8057,171,1446,
2005-04-22_13:03,5759.94,5759.94,5759.94,5759.94,8028,172,1442,
2005-04-22_13:04,5760.42,5760.42,5760.42,5760.42,10979,204,1574,
2005-04-22_13:05,5760.08,5760.08,5760.08,5760.08,9851,229,1637,
2005-04-22_13:06,5759.27,5759.27,5759.27,5759.27,10226,217,1665,
2005-04-22_13:07,5759.84,5759.84,5759.84,5759.84,7301,157,1342,
2005-04-22_13:08,5757.31,5757.31,5757.31,5757.31,7935,179,1581,
2005-04-22_13:09,5756.54,5756.54,5756.54,5756.54,8496,183,1539,
2005-04-22_13:10,5754.97,5754.97,5754.97,5754.97,9204,182,1589,
2005-04-22_13:11,5754.02,5754.02,5754.02,5754.02,8036,190,1634,
2005-04-22_13:12,5753.53,5753.53,5753.53,5753.53,8438,196,1627,
2005-04-22_13:13,5753.65,5753.65,5753.65,5753.65,9657,196,1718,
2005-04-22_13:14,5752.72,5752.72,5752.72,5752.72,10333,222,1956,
2005-04-22_13:15,5752.66,5752.66,5752.66,5752.66,10679,249,1957,
2005-04-22_13:16,5753.07,5753.07,5753.07,5753.07,11457,224,1977,
2005-04-22_13:17,5750.63,5750.63,5750.63,5750.63,13737,308,2366,
2005-04-22_13:18,5751.85,5751.85,5751.85,5751.85,11763,244,2274,
2005-04-22_13:19,5750.32,5750.32,5750.32,5750.32,11632,250,2120,
2005-04-22_13:20,5748.62,5748.62,5748.62,5748.62,12719,286,2343,
2005-04-22_13:21,5750.71,5750.71,5750.71,5750.71,15171,314,2604,
2005-04-22_13:22,5749.52,5749.52,5749.52,5749.52,13391,256,2380,
2005-04-22_13:23,5751.24,5751.24,5751.24,5751.24,16110,338,2922,
2005-04-22_13:24,5750.67,5750.67,5750.67,5750.67,17837,372,3175,
2005-04-22_13:25,5749.36,5749.36,5749.36,5749.36,17581,435,3447,
2005-04-22_13:26,5749.36,5749.36,5749.36,5749.36,0,0,0,
2005-04-22_13:27,5749.36,5749.36,5749.36,5749.36,0,0,0,
2005-04-22_13:28,5749.36,5749.36,5749.36,5749.36,0,0,0,
2005-04-22_13:29,5749.36,5749.36,5749.36,5749.36,0,0,0,
2005-04-22_13:30,5747.09,5747.09,5747.09,5747.09,155764,3284,23079,
2005-04-25_09:01,5753.24,5753.24,5753.24,5753.24,52739,1158,10137,
2005-04-25_09:02,5754.38,5754.38,5754.38,5754.38,14124,307,2691,
2005-04-25_09:03,5755.62,5755.62,5755.62,5755.62,13289,333,2812,
2005-04-25_09:04,5754.72,5754.72,5754.72,5754.72,13823,331,2680,
2005-04-25_09:05,5754.91,5754.91,5754.91,5754.91,12512,287,2613,
2005-04-25_09:06,5751.92,5751.92,5751.92,5751.92,11085,267,2430,
2005-04-25_09:07,5749.74,5749.74,5749.74,5749.74,12623,257,2422,
2005-04-25_09:08,5747.28,5747.28,5747.28,5747.28,11372,303,2455,
2005-04-25_09:09,5744.25,5744.25,5744.25,5744.25,12160,278,2612,
2005-04-25_09:10,5740.28,5740.28,5740.28,5740.28,14453,318,2886,
2005-04-25_09:11,5736.83,5736.83,5736.83,5736.83,13616,279,2623,
2005-04-25_09:12,5733.74,5733.74,5733.74,5733.74,15634,345,2690,
2005-04-25_09:13,5729.75,5729.75,5729.75,5729.75,14873,302,2786,
2005-04-25_09:14,5727.42,5727.42,5727.42,5727.42,15970,325,2755,
2005-04-25_09:15,5727.63,5727.63,5727.63,5727.63,15125,398,2712,
2005-04-25_09:16,5728.82,5728.82,5728.82,5728.82,14877,347,2466,
2005-04-25_09:17,5729.27,5729.27,5729.27,5729.27,10749,241,2340,
2005-04-25_09:18,5732.44,5732.44,5732.44,5732.44,12322,310,2363,
2005-04-25_09:19,5733.61,5733.61,5733.61,5733.61,11074,239,2182,
2005-04-25_09:20,5736.66,5736.66,5736.66,5736.66,10294,215,2041,
2005-04-25_09:21,5736.96,5736.96,5736.96,5736.96,11611,215,2113,
2005-04-25_09:22,5738.82,5738.82,5738.82,5738.82,10799,215,2124,
2005-04-25_09:23,5740.27,5740.27,5740.27,5740.27,14235,289,2127,
2005-04-25_09:24,5743.05,5743.05,5743.05,5743.05,10579,214,1979,
2005-04-25_09:25,5744.88,5744.88,5744.88,5744.88,10952,232,2152,
2005-04-25_09:26,5746.98,5746.98,5746.98,5746.98,9649,187,1959,
2005-04-25_09:27,5747.47,5747.47,5747.47,5747.47,8835,176,1749,
2005-04-25_09:28,5747.92,5747.92,5747.92,5747.92,9745,231,2175,
2005-04-25_09:29,5749.04,5749.04,5749.04,5749.04,8959,193,1896,
2005-04-25_09:30,5750.94,5750.94,5750.94,5750.94,9521,212,1756,
2005-04-25_09:31,5751.50,5751.50,5751.50,5751.50,9471,190,1702,
2005-04-25_09:32,5750.41,5750.41,5750.41,5750.41,9572,193,1745,
2005-04-25_09:33,5752.11,5752.11,5752.11,5752.11,10247,245,1865,
2005-04-25_09:34,5752.19,5752.19,5752.19,5752.19,8786,169,1701,
2005-04-25_09:35,5751.77,5751.77,5751.77,5751.77,7785,156,1672,
2005-04-25_09:36,5750.33,5750.33,5750.33,5750.33,8518,173,1738,
2005-04-25_09:37,5751.46,5751.46,5751.46,5751.46,8045,158,1593,
2005-04-25_09:38,5749.70,5749.70,5749.70,5749.70,10266,192,1858,
2005-04-25_09:39,5749.55,5749.55,5749.55,5749.55,8166,154,1630,
2005-04-25_09:40,5748.83,5748.83,5748.83,5748.83,9161,165,1573,
2005-04-25_09:41,5748.42,5748.42,5748.42,5748.42,8619,160,1637,
2005-04-25_09:42,5747.63,5747.63,5747.63,5747.63,7699,129,1384,
2005-04-25_09:43,5747.30,5747.30,5747.30,5747.30,7114,197,1553,
2005-04-25_09:44,5748.93,5748.93,5748.93,5748.93,6384,162,1323,
2005-04-25_09:45,5747.71,5747.71,5747.71,5747.71,8359,145,1469,
2005-04-25_09:46,5749.59,5749.59,5749.59,5749.59,7185,161,1329,
2005-04-25_09:47,5750.38,5750.38,5750.38,5750.38,7334,134,1367,
2005-04-25_09:48,5748.84,5748.84,5748.84,5748.84,7208,156,1455,
2005-04-25_09:49,5749.49,5749.49,5749.49,5749.49,7331,145,1418,
2005-04-25_09:50,5750.11,5750.11,5750.11,5750.11,8090,133,1374,
2005-04-25_09:51,5750.60,5750.60,5750.60,5750.60,7866,142,1375,
2005-04-25_09:52,5750.68,5750.68,5750.68,5750.68,6243,108,1068,
2005-04-25_09:53,5750.87,5750.87,5750.87,5750.87,6511,122,1294,
2005-04-25_09:54,5750.68,5750.68,5750.68,5750.68,5620,106,1121,
2005-04-25_09:55,5750.98,5750.98,5750.98,5750.98,6647,113,1111,
2005-04-25_09:56,5751.96,5751.96,5751.96,5751.96,6541,109,1154,
2005-04-25_09:57,5751.24,5751.24,5751.24,5751.24,6862,142,1184,
2005-04-25_09:58,5752.61,5752.61,5752.61,5752.61,7609,166,1407,
2005-04-25_09:59,5754.01,5754.01,5754.01,5754.01,9096,220,1615,
2005-04-25_10:00,5755.31,5755.31,5755.31,5755.31,9391,226,1970,
2005-04-25_10:01,5756.27,5756.27,5756.27,5756.27,10226,227,2119,
2005-04-25_10:02,5758.13,5758.13,5758.13,5758.13,13119,273,2087,
2005-04-25_10:03,5759.82,5759.82,5759.82,5759.82,11023,286,2184,
2005-04-25_10:04,5762.97,5762.97,5762.97,5762.97,11750,243,2086,
2005-04-25_10:05,5762.76,5762.76,5762.76,5762.76,9981,202,1922,
2005-04-25_10:06,5763.49,5763.49,5763.49,5763.49,12712,225,2048,
2005-04-25_10:07,5766.03,5766.03,5766.03,5766.03,9567,178,1789,
2005-04-25_10:08,5764.69,5764.69,5764.69,5764.69,8962,161,1619,
2005-04-25_10:09,5764.07,5764.07,5764.07,5764.07,8306,160,1445,
2005-04-25_10:10,5763.91,5763.91,5763.91,5763.91,8111,158,1459,
2005-04-25_10:11,5764.76,5764.76,5764.76,5764.76,7288,176,1245,
2005-04-25_10:12,5763.12,5763.12,5763.12,5763.12,6499,151,1209,
2005-04-25_10:13,5763.13,5763.13,5763.13,5763.13,5732,116,1199,
2005-04-25_10:14,5764.08,5764.08,5764.08,5764.08,5975,123,1109,
2005-04-25_10:15,5762.74,5762.74,5762.74,5762.74,6255,117,1084,
2005-04-25_10:16,5763.07,5763.07,5763.07,5763.07,7533,138,1065,
2005-04-25_10:17,5761.77,5761.77,5761.77,5761.77,5489,95,997,
2005-04-25_10:18,5762.96,5762.96,5762.96,5762.96,5773,109,1040,
2005-04-25_10:19,5761.98,5761.98,5761.98,5761.98,5957,136,1095,
2005-04-25_10:20,5762.15,5762.15,5762.15,5762.15,4871,93,890,
2005-04-25_10:21,5763.34,5763.34,5763.34,5763.34,4160,91,943,
2005-04-25_10:22,5762.25,5762.25,5762.25,5762.25,4566,107,1041,
2005-04-25_10:23,5762.14,5762.14,5762.14,5762.14,4639,84,891,
2005-04-25_10:24,5760.73,5760.73,5760.73,5760.73,4931,119,906,
2005-04-25_10:25,5761.65,5761.65,5761.65,5761.65,5580,114,1017,
2005-04-25_10:26,5761.24,5761.24,5761.24,5761.24,5898,116,1044,
2005-04-25_10:27,5760.93,5760.93,5760.93,5760.93,5911,112,1085,
2005-04-25_10:28,5758.68,5758.68,5758.68,5758.68,6570,124,1176,
2005-04-25_10:29,5759.07,5759.07,5759.07,5759.07,6593,150,1156,
2005-04-25_10:30,5758.82,5758.82,5758.82,5758.82,5344,108,1120,
2005-04-25_10:31,5756.15,5756.15,5756.15,5756.15,7550,173,1413,
2005-04-25_10:32,5755.73,5755.73,5755.73,5755.73,6189,106,1026,
2005-04-25_10:33,5756.18,5756.18,5756.18,5756.18,6457,140,1115,
2005-04-25_10:34,5754.10,5754.10,5754.10,5754.10,5304,118,1057,
2005-04-25_10:35,5755.56,5755.56,5755.56,5755.56,5241,103,1032,
2005-04-25_10:36,5755.07,5755.07,5755.07,5755.07,3902,82,819,
2005-04-25_10:37,5754.80,5754.80,5754.80,5754.80,6299,114,930,
2005-04-25_10:38,5756.36,5756.36,5756.36,5756.36,3641,67,719,
2005-04-25_10:39,5757.59,5757.59,5757.59,5757.59,4830,98,811,
2005-04-25_10:40,5756.43,5756.43,5756.43,5756.43,5289,72,824,
2005-04-25_10:41,5756.21,5756.21,5756.21,5756.21,4776,95,838,
2005-04-25_10:42,5755.47,5755.47,5755.47,5755.47,4434,102,860,
2005-04-25_10:43,5755.54,5755.54,5755.54,5755.54,4369,88,827,
2005-04-25_10:44,5755.24,5755.24,5755.24,5755.24,4428,83,788,
2005-04-25_10:45,5756.25,5756.25,5756.25,5756.25,3370,67,749,
2005-04-25_10:46,5755.45,5755.45,5755.45,5755.45,3713,79,827,
2005-04-25_10:47,5756.36,5756.36,5756.36,5756.36,3821,90,821,
2005-04-25_10:48,5756.10,5756.10,5756.10,5756.10,3374,64,694,
2005-04-25_10:49,5756.48,5756.48,5756.48,5756.48,3997,68,811,
2005-04-25_10:50,5757.31,5757.31,5757.31,5757.31,4707,91,834,
2005-04-25_10:51,5758.09,5758.09,5758.09,5758.09,5653,112,898,
2005-04-25_10:52,5758.43,5758.43,5758.43,5758.43,4386,114,832,
2005-04-25_10:53,5758.13,5758.13,5758.13,5758.13,4387,102,998,
2005-04-25_10:54,5758.81,5758.81,5758.81,5758.81,3958,80,825,
2005-04-25_10:55,5759.13,5759.13,5759.13,5759.13,3595,64,694,
2005-04-25_10:56,5759.80,5759.80,5759.80,5759.80,4055,72,872,
2005-04-25_10:57,5760.07,5760.07,5760.07,5760.07,4258,87,860,
2005-04-25_10:58,5760.90,5760.90,5760.90,5760.90,4451,97,839,
2005-04-25_10:59,5762.51,5762.51,5762.51,5762.51,4183,79,770,
2005-04-25_11:00,5762.28,5762.28,5762.28,5762.28,4759,122,947,
2005-04-25_11:01,5761.70,5761.70,5761.70,5761.70,4704,117,937,
2005-04-25_11:02,5761.71,5761.71,5761.71,5761.71,6639,138,1060,
2005-04-25_11:03,5761.78,5761.78,5761.78,5761.78,4702,97,861,
2005-04-25_11:04,5762.87,5762.87,5762.87,5762.87,4740,127,969,
2005-04-25_11:05,5762.83,5762.83,5762.83,5762.83,5593,106,1036,
2005-04-25_11:06,5763.87,5763.87,5763.87,5763.87,6499,127,1187,
2005-04-25_11:07,5763.87,5763.87,5763.87,5763.87,4867,117,1038,
2005-04-25_11:08,5763.82,5763.82,5763.82,5763.82,4193,118,996,
2005-04-25_11:09,5763.35,5763.35,5763.35,5763.35,5256,99,984,
2005-04-25_11:10,5763.12,5763.12,5763.12,5763.12,4316,98,973,
2005-04-25_11:11,5764.36,5764.36,5764.36,5764.36,4621,84,885,
2005-04-25_11:12,5763.86,5763.86,5763.86,5763.86,3937,94,851,
2005-04-25_11:13,5763.71,5763.71,5763.71,5763.71,5080,106,903,
2005-04-25_11:14,5763.01,5763.01,5763.01,5763.01,5235,108,840,
2005-04-25_11:15,5763.50,5763.50,5763.50,5763.50,4123,86,872,
2005-04-25_11:16,5762.89,5762.89,5762.89,5762.89,3572,111,806,
2005-04-25_11:17,5762.25,5762.25,5762.25,5762.25,5072,139,1027,
2005-04-25_11:18,5763.93,5763.93,5763.93,5763.93,4826,103,928,
2005-04-25_11:19,5764.65,5764.65,5764.65,5764.65,6518,130,1037,
2005-04-25_11:20,5762.76,5762.76,5762.76,5762.76,5036,103,883,
2005-04-25_11:21,5764.87,5764.87,5764.87,5764.87,5352,148,1077,
2005-04-25_11:22,5764.76,5764.76,5764.76,5764.76,5460,127,1051,
2005-04-25_11:23,5764.20,5764.20,5764.20,5764.20,4639,117,991,
2005-04-25_11:24,5765.54,5765.54,5765.54,5765.54,5350,107,871,
2005-04-25_11:25,5766.49,5766.49,5766.49,5766.49,5608,137,1057,
2005-04-25_11:26,5767.20,5767.20,5767.20,5767.20,5235,123,969,
2005-04-25_11:27,5766.39,5766.39,5766.39,5766.39,5204,104,965,
2005-04-25_11:28,5767.55,5767.55,5767.55,5767.55,4867,96,873,
2005-04-25_11:29,5767.90,5767.90,5767.90,5767.90,6201,118,998,
2005-04-25_11:30,5766.59,5766.59,5766.59,5766.59,4830,108,951,
2005-04-25_11:31,5768.22,5768.22,5768.22,5768.22,5138,108,981,
2005-04-25_11:32,5767.80,5767.80,5767.80,5767.80,5544,117,1013,
2005-04-25_11:33,5768.21,5768.21,5768.21,5768.21,4822,109,986,
2005-04-25_11:34,5768.50,5768.50,5768.50,5768.50,5055,120,933,
2005-04-25_11:35,5768.89,5768.89,5768.89,5768.89,5021,123,1024,
2005-04-25_11:36,5768.99,5768.99,5768.99,5768.99,4925,97,975,
2005-04-25_11:37,5771.38,5771.38,5771.38,5771.38,4842,95,925,
2005-04-25_11:38,5769.75,5769.75,5769.75,5769.75,4325,92,805,
2005-04-25_11:39,5770.13,5770.13,5770.13,5770.13,4814,95,890,
2005-04-25_11:40,5769.56,5769.56,5769.56,5769.56,4952,98,926,
2005-04-25_11:41,5770.73,5770.73,5770.73,5770.73,5127,95,822,
2005-04-25_11:42,5770.10,5770.10,5770.10,5770.10,3971,77,743,
2005-04-25_11:43,5768.59,5768.59,5768.59,5768.59,3582,80,797,
2005-04-25_11:44,5769.50,5769.50,5769.50,5769.50,3724,60,786,
2005-04-25_11:45,5769.52,5769.52,5769.52,5769.52,5067,102,963,
2005-04-25_11:46,5769.34,5769.34,5769.34,5769.34,5596,144,1065,
2005-04-25_11:47,5767.18,5767.18,5767.18,5767.18,4248,99,849,
2005-04-25_11:48,5767.32,5767.32,5767.32,5767.32,7282,156,1268,
2005-04-25_11:49,5766.99,5766.99,5766.99,5766.99,5306,129,1035,
2005-04-25_11:50,5766.78,5766.78,5766.78,5766.78,4690,82,898,
2005-04-25_11:51,5767.72,5767.72,5767.72,5767.72,5121,103,986,
2005-04-25_11:52,5767.22,5767.22,5767.22,5767.22,5711,111,943,
2005-04-25_11:53,5766.67,5766.67,5766.67,5766.67,4081,81,747,
2005-04-25_11:54,5767.18,5767.18,5767.18,5767.18,3855,81,813,
2005-04-25_11:55,5766.51,5766.51,5766.51,5766.51,5937,118,968,
2005-04-25_11:56,5768.92,5768.92,5768.92,5768.92,4109,86,769,
2005-04-25_11:57,5767.44,5767.44,5767.44,5767.44,4172,88,791,
2005-04-25_11:58,5766.51,5766.51,5766.51,5766.51,6436,141,1140,
2005-04-25_11:59,5767.85,5767.85,5767.85,5767.85,7026,116,1057,
2005-04-25_12:00,5766.98,5766.98,5766.98,5766.98,5796,93,964,
2005-04-25_12:01,5767.64,5767.64,5767.64,5767.64,5142,101,956,
2005-04-25_12:02,5767.43,5767.43,5767.43,5767.43,5038,86,810,
2005-04-25_12:03,5766.59,5766.59,5766.59,5766.59,3675,76,727,
2005-04-25_12:04,5767.14,5767.14,5767.14,5767.14,4064,99,834,
2005-04-25_12:05,5767.17,5767.17,5767.17,5767.17,3717,70,780,
2005-04-25_12:06,5766.90,5766.90,5766.90,5766.90,3976,78,754,
2005-04-25_12:07,5766.70,5766.70,5766.70,5766.70,3681,72,672,
2005-04-25_12:08,5767.44,5767.44,5767.44,5767.44,3948,82,802,
2005-04-25_12:09,5767.94,5767.94,5767.94,5767.94,3235,70,703,
2005-04-25_12:10,5768.72,5768.72,5768.72,5768.72,4100,82,735,
2005-04-25_12:11,5768.55,5768.55,5768.55,5768.55,4058,102,811,
2005-04-25_12:12,5768.63,5768.63,5768.63,5768.63,4332,99,788,
2005-04-25_12:13,5768.80,5768.80,5768.80,5768.80,4641,111,874,
2005-04-25_12:14,5767.98,5767.98,5767.98,5767.98,5654,105,979,
2005-04-25_12:15,5769.67,5769.67,5769.67,5769.67,3937,122,850,
2005-04-25_12:16,5770.73,5770.73,5770.73,5770.73,4778,125,880,
2005-04-25_12:17,5770.13,5770.13,5770.13,5770.13,5232,114,860,
2005-04-25_12:18,5769.73,5769.73,5769.73,5769.73,3998,80,801,
2005-04-25_12:19,5769.17,5769.17,5769.17,5769.17,4779,113,946,
2005-04-25_12:20,5769.14,5769.14,5769.14,5769.14,3877,79,772,
2005-04-25_12:21,5770.40,5770.40,5770.40,5770.40,4107,90,799,
2005-04-25_12:22,5769.36,5769.36,5769.36,5769.36,4390,89,832,
2005-04-25_12:23,5769.99,5769.99,5769.99,5769.99,4812,124,897,
2005-04-25_12:24,5769.40,5769.40,5769.40,5769.40,5897,135,995,
2005-04-25_12:25,5769.11,5769.11,5769.11,5769.11,5575,125,1045,
2005-04-25_12:26,5768.29,5768.29,5768.29,5768.29,4916,102,988,
2005-04-25_12:27,5767.40,5767.40,5767.40,5767.40,6050,124,1084,
2005-04-25_12:28,5766.89,5766.89,5766.89,5766.89,6015,103,1110,
2005-04-25_12:29,5762.59,5762.59,5762.59,5762.59,6505,151,1244,
2005-04-25_12:30,5761.64,5761.64,5761.64,5761.64,7425,154,1339,
2005-04-25_12:31,5761.20,5761.20,5761.20,5761.20,7666,183,1436,
2005-04-25_12:32,5759.66,5759.66,5759.66,5759.66,6228,143,1320,
2005-04-25_12:33,5759.53,5759.53,5759.53,5759.53,6141,143,1217,
2005-04-25_12:34,5759.49,5759.49,5759.49,5759.49,7035,189,1211,
2005-04-25_12:35,5759.05,5759.05,5759.05,5759.05,6327,119,1147,
2005-04-25_12:36,5758.92,5758.92,5758.92,5758.92,4960,102,917,
2005-04-25_12:37,5758.71,5758.71,5758.71,5758.71,5439,114,1086,
2005-04-25_12:38,5757.61,5757.61,5757.61,5757.61,4802,93,1042,
2005-04-25_12:39,5757.56,5757.56,5757.56,5757.56,4675,97,979,
2005-04-25_12:40,5757.05,5757.05,5757.05,5757.05,4873,127,962,
2005-04-25_12:41,5756.33,5756.33,5756.33,5756.33,6508,142,1098,
2005-04-25_12:42,5756.68,5756.68,5756.68,5756.68,6286,131,1167,
2005-04-25_12:43,5756.50,5756.50,5756.50,5756.50,5248,105,986,
2005-04-25_12:44,5756.12,5756.12,5756.12,5756.12,4727,104,1007,
2005-04-25_12:45,5755.65,5755.65,5755.65,5755.65,4927,102,1039,
2005-04-25_12:46,5755.16,5755.16,5755.16,5755.16,5427,103,1018,
2005-04-25_12:47,5755.56,5755.56,5755.56,5755.56,5588,124,1135,
2005-04-25_12:48,5755.65,5755.65,5755.65,5755.65,5160,111,1041,
2005-04-25_12:49,5755.53,5755.53,5755.53,5755.53,5031,103,1083,
2005-04-25_12:50,5755.22,5755.22,5755.22,5755.22,5418,104,983,
2005-04-25_12:51,5754.86,5754.86,5754.86,5754.86,5465,107,1022,
2005-04-25_12:52,5754.97,5754.97,5754.97,5754.97,5894,95,1080,
2005-04-25_12:53,5755.71,5755.71,5755.71,5755.71,5002,114,954,
2005-04-25_12:54,5755.71,5755.71,5755.71,5755.71,5254,90,951,
2005-04-25_12:55,5756.64,5756.64,5756.64,5756.64,4768,85,882,
2005-04-25_12:56,5755.35,5755.35,5755.35,5755.35,3952,65,820,
2005-04-25_12:57,5756.39,5756.39,5756.39,5756.39,4990,104,1046,
2005-04-25_12:58,5757.47,5757.47,5757.47,5757.47,5122,104,992,
2005-04-25_12:59,5757.74,5757.74,5757.74,5757.74,4799,120,974,
2005-04-25_13:00,5757.73,5757.73,5757.73,5757.73,4901,116,942,
2005-04-25_13:01,5757.89,5757.89,5757.89,5757.89,5183,114,1076,
2005-04-25_13:02,5757.68,5757.68,5757.68,5757.68,4844,106,977,
2005-04-25_13:03,5758.32,5758.32,5758.32,5758.32,5140,121,968,
2005-04-25_13:04,5758.46,5758.46,5758.46,5758.46,4817,111,993,
2005-04-25_13:05,5758.14,5758.14,5758.14,5758.14,5298,127,993,
2005-04-25_13:06,5757.49,5757.49,5757.49,5757.49,4839,89,940,
2005-04-25_13:07,5757.59,5757.59,5757.59,5757.59,5538,130,1145,
2005-04-25_13:08,5758.35,5758.35,5758.35,5758.35,6645,110,1159,
2005-04-25_13:09,5757.69,5757.69,5757.69,5757.69,5480,106,1070,
2005-04-25_13:10,5758.84,5758.84,5758.84,5758.84,5925,139,1239,
2005-04-25_13:11,5757.81,5757.81,5757.81,5757.81,6094,160,1288,
2005-04-25_13:12,5758.79,5758.79,5758.79,5758.79,5822,127,1186,
2005-04-25_13:13,5758.37,5758.37,5758.37,5758.37,7039,140,1335,
2005-04-25_13:14,5758.17,5758.17,5758.17,5758.17,8116,153,1412,
2005-04-25_13:15,5757.23,5757.23,5757.23,5757.23,7671,165,1436,
2005-04-25_13:16,5758.42,5758.42,5758.42,5758.42,8063,150,1480,
2005-04-25_13:17,5758.28,5758.28,5758.28,5758.28,8671,160,1667,
2005-04-25_13:18,5759.34,5759.34,5759.34,5759.34,8723,189,1677,
2005-04-25_13:19,5759.94,5759.94,5759.94,5759.94,8379,177,1635,
2005-04-25_13:20,5761.39,5761.39,5761.39,5761.39,9521,208,1882,
2005-04-25_13:21,5760.34,5760.34,5760.34,5760.34,9722,228,1946,
2005-04-25_13:22,5762.08,5762.08,5762.08,5762.08,10411,223,1985,
2005-04-25_13:23,5761.09,5761.09,5761.09,5761.09,11621,264,2363,
2005-04-25_13:24,5763.09,5763.09,5763.09,5763.09,13610,294,2639,
2005-04-25_13:25,5763.10,5763.10,5763.10,5763.10,15120,368,2898,
2005-04-25_13:26,5763.10,5763.10,5763.10,5763.10,0,0,0,
2005-04-25_13:27,5763.10,5763.10,5763.10,5763.10,0,0,0,
2005-04-25_13:28,5763.10,5763.10,5763.10,5763.10,0,0,0,
2005-04-25_13:29,5763.10,5763.10,5763.10,5763.10,0,0,0,
2005-04-25_13:30,5758.31,5758.31,5758.31,5758.31,109589,2462,20592,
2005-04-26_09:01,5773.77,5773.77,5773.77,5773.77,63486,1636,10527,
2005-04-26_09:02,5775.80,5775.80,5775.80,5775.80,15724,346,3036,
2005-04-26_09:03,5774.73,5774.73,5774.73,5774.73,17740,364,3486,
2005-04-26_09:04,5777.63,5777.63,5777.63,5777.63,16007,330,3122,
2005-04-26_09:05,5777.37,5777.37,5777.37,5777.37,15668,374,3201,
2005-04-26_09:06,5777.19,5777.19,5777.19,5777.19,14102,328,2965,
2005-04-26_09:07,5775.99,5775.99,5775.99,5775.99,14712,342,2910,
2005-04-26_09:08,5779.00,5779.00,5779.00,5779.00,18156,457,3367,
2005-04-26_09:09,5781.26,5781.26,5781.26,5781.26,20411,462,3335,
2005-04-26_09:10,5783.30,5783.30,5783.30,5783.30,17866,446,3324,
2005-04-26_09:11,5783.36,5783.36,5783.36,5783.36,18932,436,3386,
2005-04-26_09:12,5783.13,5783.13,5783.13,5783.13,15763,368,2957,
2005-04-26_09:13,5784.57,5784.57,5784.57,5784.57,13254,310,2610,
2005-04-26_09:14,5783.91,5783.91,5783.91,5783.91,15064,381,2836,
2005-04-26_09:15,5784.35,5784.35,5784.35,5784.35,18331,356,2838,
2005-04-26_09:16,5785.26,5785.26,5785.26,5785.26,19013,394,3092,
2005-04-26_09:17,5785.79,5785.79,5785.79,5785.79,16851,442,3078,
2005-04-26_09:18,5785.51,5785.51,5785.51,5785.51,20205,459,3225,
2005-04-26_09:19,5786.96,5786.96,5786.96,5786.96,19170,422,3226,
2005-04-26_09:20,5786.12,5786.12,5786.12,5786.12,19900,410,3147,
2005-04-26_09:21,5783.90,5783.90,5783.90,5783.90,15793,361,2920,
2005-04-26_09:22,5781.84,5781.84,5781.84,5781.84,17317,399,3007,
2005-04-26_09:23,5777.72,5777.72,5777.72,5777.72,15870,404,3011,
2005-04-26_09:24,5776.74,5776.74,5776.74,5776.74,14839,343,2860,
2005-04-26_09:25,5771.98,5771.98,5771.98,5771.98,15587,379,2816,
2005-04-26_09:26,5768.68,5768.68,5768.68,5768.68,12885,315,2469,
2005-04-26_09:27,5764.45,5764.45,5764.45,5764.45,14241,361,2603,
2005-04-26_09:28,5763.07,5763.07,5763.07,5763.07,15004,369,2767,
2005-04-26_09:29,5760.86,5760.86,5760.86,5760.86,12951,307,2616,
2005-04-26_09:30,5761.12,5761.12,5761.12,5761.12,14449,313,2497,
2005-04-26_09:31,5758.87,5758.87,5758.87,5758.87,12711,286,2523,
2005-04-26_09:32,5756.81,5756.81,5756.81,5756.81,12004,261,2278,
2005-04-26_09:33,5757.21,5757.21,5757.21,5757.21,12570,283,2310,
2005-04-26_09:34,5757.57,5757.57,5757.57,5757.57,11824,294,2238,
2005-04-26_09:35,5755.88,5755.88,5755.88,5755.88,13184,334,2294,
2005-04-26_09:36,5756.40,5756.40,5756.40,5756.40,13431,295,2004,
2005-04-26_09:37,5756.91,5756.91,5756.91,5756.91,9520,208,1672,
2005-04-26_09:38,5758.48,5758.48,5758.48,5758.48,7721,185,1608,
2005-04-26_09:39,5757.38,5757.38,5757.38,5757.38,7212,174,1632,
2005-04-26_09:40,5758.94,5758.94,5758.94,5758.94,8818,183,1642,
2005-04-26_09:41,5760.35,5760.35,5760.35,5760.35,7222,158,1415,
2005-04-26_09:42,5760.42,5760.42,5760.42,5760.42,8000,174,1536,
2005-04-26_09:43,5760.21,5760.21,5760.21,5760.21,9067,230,1529,
2005-04-26_09:44,5760.96,5760.96,5760.96,5760.96,8661,186,1417,
2005-04-26_09:45,5759.54,5759.54,5759.54,5759.54,7079,161,1396,
2005-04-26_09:46,5759.55,5759.55,5759.55,5759.55,7466,167,1458,
2005-04-26_09:47,5760.39,5760.39,5760.39,5760.39,7787,141,1480,
2005-04-26_09:48,5760.84,5760.84,5760.84,5760.84,7173,147,1404,
2005-04-26_09:49,5761.10,5761.10,5761.10,5761.10,8002,187,1626,
2005-04-26_09:50,5761.10,5761.10,5761.10,5761.10,8190,161,1604,
2005-04-26_09:51,5761.87,5761.87,5761.87,5761.87,8403,184,1643,
2005-04-26_09:52,5763.36,5763.36,5763.36,5763.36,8661,180,1520,
2005-04-26_09:53,5765.38,5765.38,5765.38,5765.38,8467,161,1566,
2005-04-26_09:54,5766.56,5766.56,5766.56,5766.56,8303,135,1548,
2005-04-26_09:55,5767.10,5767.10,5767.10,5767.10,11129,243,1596,
2005-04-26_09:56,5769.16,5769.16,5769.16,5769.16,9716,196,1709,
2005-04-26_09:57,5769.40,5769.40,5769.40,5769.40,11041,213,1740,
2005-04-26_09:58,5770.34,5770.34,5770.34,5770.34,9297,187,1718,
2005-04-26_09:59,5770.52,5770.52,5770.52,5770.52,8944,164,1540,
2005-04-26_10:00,5770.98,5770.98,5770.98,5770.98,7974,171,1517,
2005-04-26_10:01,5771.50,5771.50,5771.50,5771.50,7167,162,1427,
2005-04-26_10:02,5772.77,5772.77,5772.77,5772.77,7414,179,1564,
2005-04-26_10:03,5772.92,5772.92,5772.92,5772.92,10221,179,1515,
2005-04-26_10:04,5774.45,5774.45,5774.45,5774.45,10250,180,1706,
2005-04-26_10:05,5775.16,5775.16,5775.16,5775.16,10198,194,1590,
2005-04-26_10:06,5773.88,5773.88,5773.88,5773.88,8837,153,1398,
2005-04-26_10:07,5774.31,5774.31,5774.31,5774.31,7448,152,1424,
2005-04-26_10:08,5774.33,5774.33,5774.33,5774.33,7027,127,1305,
2005-04-26_10:09,5774.93,5774.93,5774.93,5774.93,6189,129,1195,
2005-04-26_10:10,5775.29,5775.29,5775.29,5775.29,7463,151,1275,
2005-04-26_10:11,5774.31,5774.31,5774.31,5774.31,6176,139,1148,
2005-04-26_10:12,5775.39,5775.39,5775.39,5775.39,8826,247,1499,
2005-04-26_10:13,5775.25,5775.25,5775.25,5775.25,6732,153,1126,
2005-04-26_10:14,5774.28,5774.28,5774.28,5774.28,5076,109,1052,
2005-04-26_10:15,5775.16,5775.16,5775.16,5775.16,6314,132,1230,
2005-04-26_10:16,5774.68,5774.68,5774.68,5774.68,6022,111,1179,
2005-04-26_10:17,5775.38,5775.38,5775.38,5775.38,5837,121,1156,
2005-04-26_10:18,5775.46,5775.46,5775.46,5775.46,6060,125,1139,
2005-04-26_10:19,5775.92,5775.92,5775.92,5775.92,5687,135,1134,
2005-04-26_10:20,5774.60,5774.60,5774.60,5774.60,6796,144,1245,
2005-04-26_10:21,5773.77,5773.77,5773.77,5773.77,5282,125,1158,
2005-04-26_10:22,5771.74,5771.74,5771.74,5771.74,6919,127,1077,
2005-04-26_10:23,5771.46,5771.46,5771.46,5771.46,6184,116,1206,
2005-04-26_10:24,5771.15,5771.15,5771.15,5771.15,7803,202,1267,
2005-04-26_10:25,5769.55,5769.55,5769.55,5769.55,9418,244,1503,
2005-04-26_10:26,5770.05,5770.05,5770.05,5770.05,6825,107,1067,
2005-04-26_10:27,5767.79,5767.79,5767.79,5767.79,7300,153,1384,
2005-04-26_10:28,5767.96,5767.96,5767.96,5767.96,7726,203,1444,
2005-04-26_10:29,5767.53,5767.53,5767.53,5767.53,7312,156,1297,
2005-04-26_10:30,5765.70,5765.70,5765.70,5765.70,6861,181,1261,
2005-04-26_10:31,5765.33,5765.33,5765.33,5765.33,10191,225,1468,
2005-04-26_10:32,5764.66,5764.66,5764.66,5764.66,6581,150,1294,
2005-04-26_10:33,5762.19,5762.19,5762.19,5762.19,5780,114,1070,
2005-04-26_10:34,5762.94,5762.94,5762.94,5762.94,5536,103,1048,
2005-04-26_10:35,5763.77,5763.77,5763.77,5763.77,5031,107,1038,
2005-04-26_10:36,5763.67,5763.67,5763.67,5763.67,4680,129,965,
2005-04-26_10:37,5765.10,5765.10,5765.10,5765.10,4255,93,877,
2005-04-26_10:38,5764.54,5764.54,5764.54,5764.54,5002,126,903,
2005-04-26_10:39,5766.65,5766.65,5766.65,5766.65,4488,94,877,
2005-04-26_10:40,5767.53,5767.53,5767.53,5767.53,4645,119,961,
2005-04-26_10:41,5766.94,5766.94,5766.94,5766.94,4193,86,836,
2005-04-26_10:42,5767.22,5767.22,5767.22,5767.22,4976,112,964,
2005-04-26_10:43,5768.24,5768.24,5768.24,5768.24,5253,105,940,
2005-04-26_10:44,5770.32,5770.32,5770.32,5770.32,5980,95,956,
2005-04-26_10:45,5771.24,5771.24,5771.24,5771.24,5062,101,891,
2005-04-26_10:46,5771.45,5771.45,5771.45,5771.45,6202,123,1140,
2005-04-26_10:47,5771.70,5771.70,5771.70,5771.70,5176,105,1092,
2005-04-26_10:48,5772.02,5772.02,5772.02,5772.02,5665,131,1111,
2005-04-26_10:49,5772.45,5772.45,5772.45,5772.45,4151,81,933,
2005-04-26_10:50,5773.11,5773.11,5773.11,5773.11,5317,91,1020,
2005-04-26_10:51,5773.70,5773.70,5773.70,5773.70,5045,98,988,
2005-04-26_10:52,5774.15,5774.15,5774.15,5774.15,5413,95,1061,
2005-04-26_10:53,5775.20,5775.20,5775.20,5775.20,6490,140,1236,
2005-04-26_10:54,5777.18,5777.18,5777.18,5777.18,6048,115,1121,
2005-04-26_10:55,5776.71,5776.71,5776.71,5776.71,5901,107,1132,
2005-04-26_10:56,5778.48,5778.48,5778.48,5778.48,6808,145,1239,
2005-04-26_10:57,5780.21,5780.21,5780.21,5780.21,5834,116,1135,
2005-04-26_10:58,5779.01,5779.01,5779.01,5779.01,6323,121,1164,
2005-04-26_10:59,5780.09,5780.09,5780.09,5780.09,5888,155,1166,
2005-04-26_11:00,5781.76,5781.76,5781.76,5781.76,7273,144,1226,
2005-04-26_11:01,5781.57,5781.57,5781.57,5781.57,6328,137,1226,
2005-04-26_11:02,5782.73,5782.73,5782.73,5782.73,5848,117,1085,
2005-04-26_11:03,5782.20,5782.20,5782.20,5782.20,4440,94,929,
2005-04-26_11:04,5783.50,5783.50,5783.50,5783.50,5065,117,1024,
2005-04-26_11:05,5782.13,5782.13,5782.13,5782.13,5917,136,1224,
2005-04-26_11:06,5781.77,5781.77,5781.77,5781.77,5555,125,1094,
2005-04-26_11:07,5780.88,5780.88,5780.88,5780.88,4464,106,967,
2005-04-26_11:08,5779.58,5779.58,5779.58,5779.58,4476,91,1010,
2005-04-26_11:09,5778.86,5778.86,5778.86,5778.86,4717,96,874,
2005-04-26_11:10,5778.45,5778.45,5778.45,5778.45,4639,89,888,
2005-04-26_11:11,5776.81,5776.81,5776.81,5776.81,5321,103,954,
2005-04-26_11:12,5777.52,5777.52,5777.52,5777.52,5697,103,1041,
2005-04-26_11:13,5776.90,5776.90,5776.90,5776.90,4870,86,886,
2005-04-26_11:14,5777.05,5777.05,5777.05,5777.05,4253,87,835,
2005-04-26_11:15,5777.27,5777.27,5777.27,5777.27,5463,97,950,
2005-04-26_11:16,5778.03,5778.03,5778.03,5778.03,4082,82,720,
2005-04-26_11:17,5777.30,5777.30,5777.30,5777.30,4100,76,771,
2005-04-26_11:18,5777.75,5777.75,5777.75,5777.75,5149,117,994,
2005-04-26_11:19,5779.93,5779.93,5779.93,5779.93,5324,135,902,
2005-04-26_11:20,5780.06,5780.06,5780.06,5780.06,4633,101,665,
2005-04-26_11:21,5782.38,5782.38,5782.38,5782.38,5647,132,1019,
2005-04-26_11:22,5784.07,5784.07,5784.07,5784.07,3964,96,788,
2005-04-26_11:23,5785.19,5785.19,5785.19,5785.19,5295,139,1013,
2005-04-26_11:24,5785.19,5785.19,5785.19,5785.19,5330,127,1154,
2005-04-26_11:25,5786.91,5786.91,5786.91,5786.91,5416,116,1073,
2005-04-26_11:26,5788.58,5788.58,5788.58,5788.58,5212,166,1016,
2005-04-26_11:27,5789.41,5789.41,5789.41,5789.41,7214,166,1187,
2005-04-26_11:28,5790.42,5790.42,5790.42,5790.42,7093,155,1293,
2005-04-26_11:29,5789.67,5789.67,5789.67,5789.67,8183,177,1465,
2005-04-26_11:30,5790.83,5790.83,5790.83,5790.83,7692,175,1340,
2005-04-26_11:31,5790.16,5790.16,5790.16,5790.16,6755,164,1423,
2005-04-26_11:32,5790.73,5790.73,5790.73,5790.73,6515,144,1169,
2005-04-26_11:33,5792.80,5792.80,5792.80,5792.80,7254,216,1274,
2005-04-26_11:34,5797.13,5797.13,5797.13,5797.13,8315,217,1473,
2005-04-26_11:35,5794.06,5794.06,5794.06,5794.06,8931,210,1688,
2005-04-26_11:36,5795.03,5795.03,5795.03,5795.03,8032,198,1483,
2005-04-26_11:37,5794.96,5794.96,5794.96,5794.96,8224,162,1471,
2005-04-26_11:38,5795.66,5795.66,5795.66,5795.66,8260,162,1372,
2005-04-26_11:39,5793.92,5793.92,5793.92,5793.92,7568,157,1299,
2005-04-26_11:40,5795.17,5795.17,5795.17,5795.17,8123,172,1294,
2005-04-26_11:41,5796.68,5796.68,5796.68,5796.68,5940,130,1113,
2005-04-26_11:42,5795.62,5795.62,5795.62,5795.62,5684,108,959,
2005-04-26_11:43,5797.23,5797.23,5797.23,5797.23,7350,182,1192,
2005-04-26_11:44,5798.58,5798.58,5798.58,5798.58,6783,131,1195,
2005-04-26_11:45,5798.36,5798.36,5798.36,5798.36,5686,120,1090,
2005-04-26_11:46,5798.08,5798.08,5798.08,5798.08,4788,102,904,
2005-04-26_11:47,5798.86,5798.86,5798.86,5798.86,6216,139,1040,
2005-04-26_11:48,5797.47,5797.47,5797.47,5797.47,4836,91,1011,
2005-04-26_11:49,5798.11,5798.11,5798.11,5798.11,5443,125,1081,
2005-04-26_11:50,5797.74,5797.74,5797.74,5797.74,5959,152,1189,
2005-04-26_11:51,5799.53,5799.53,5799.53,5799.53,6177,173,1331,
2005-04-26_11:52,5799.43,5799.43,5799.43,5799.43,4760,98,976,
2005-04-26_11:53,5800.36,5800.36,5800.36,5800.36,4650,117,1079,
2005-04-26_11:54,5801.28,5801.28,5801.28,5801.28,7702,160,1383,
2005-04-26_11:55,5801.33,5801.33,5801.33,5801.33,4897,118,1035,
2005-04-26_11:56,5801.84,5801.84,5801.84,5801.84,6426,155,1224,
2005-04-26_11:57,5803.81,5803.81,5803.81,5803.81,6754,137,1177,
2005-04-26_11:58,5801.63,5801.63,5801.63,5801.63,5646,118,987,
2005-04-26_11:59,5802.19,5802.19,5802.19,5802.19,5316,135,1175,
2005-04-26_12:00,5803.94,5803.94,5803.94,5803.94,7859,302,1315,
2005-04-26_12:01,5805.20,5805.20,5805.20,5805.20,4989,163,1077,
2005-04-26_12:02,5804.08,5804.08,5804.08,5804.08,6468,171,1253,
2005-04-26_12:03,5806.02,5806.02,5806.02,5806.02,5585,136,1120,
2005-04-26_12:04,5807.35,5807.35,5807.35,5807.35,5167,164,1148,
2005-04-26_12:05,5808.02,5808.02,5808.02,5808.02,5324,157,1198,
2005-04-26_12:06,5807.09,5807.09,5807.09,5807.09,5483,130,1122,
2005-04-26_12:07,5808.90,5808.90,5808.90,5808.90,6019,130,1178,
2005-04-26_12:08,5807.97,5807.97,5807.97,5807.97,6256,148,1135,
2005-04-26_12:09,5807.25,5807.25,5807.25,5807.25,5374,144,1168,
2005-04-26_12:10,5806.91,5806.91,5806.91,5806.91,6892,204,1176,
2005-04-26_12:11,5806.97,5806.97,5806.97,5806.97,5278,139,1075,
2005-04-26_12:12,5805.96,5805.96,5805.96,5805.96,6599,162,1354,
2005-04-26_12:13,5805.39,5805.39,5805.39,5805.39,5050,94,1003,
2005-04-26_12:14,5805.11,5805.11,5805.11,5805.11,5627,122,1072,
2005-04-26_12:15,5803.18,5803.18,5803.18,5803.18,6780,164,1085,
2005-04-26_12:16,5803.20,5803.20,5803.20,5803.20,5697,130,1141,
2005-04-26_12:17,5800.91,5800.91,5800.91,5800.91,7894,171,1162,
2005-04-26_12:18,5800.61,5800.61,5800.61,5800.61,7490,175,1235,
2005-04-26_12:19,5799.05,5799.05,5799.05,5799.05,5600,125,1046,
2005-04-26_12:20,5798.67,5798.67,5798.67,5798.67,5778,139,1049,
2005-04-26_12:21,5798.21,5798.21,5798.21,5798.21,7439,180,1335,
2005-04-26_12:22,5798.31,5798.31,5798.31,5798.31,5836,135,1154,
2005-04-26_12:23,5796.74,5796.74,5796.74,5796.74,4961,127,1060,
2005-04-26_12:24,5796.66,5796.66,5796.66,5796.66,5192,122,1027,
2005-04-26_12:25,5796.84,5796.84,5796.84,5796.84,4828,99,931,
2005-04-26_12:26,5796.98,5796.98,5796.98,5796.98,5365,95,1056,
2005-04-26_12:27,5797.40,5797.40,5797.40,5797.40,6371,149,1336,
2005-04-26_12:28,5796.68,5796.68,5796.68,5796.68,5022,110,1003,
2005-04-26_12:29,5798.47,5798.47,5798.47,5798.47,4737,99,922,
2005-04-26_12:30,5796.79,5796.79,5796.79,5796.79,5077,113,1024,
2005-04-26_12:31,5798.19,5798.19,5798.19,5798.19,3883,99,881,
2005-04-26_12:32,5798.21,5798.21,5798.21,5798.21,4784,112,940,
2005-04-26_12:33,5797.17,5797.17,5797.17,5797.17,6922,161,1468,
2005-04-26_12:34,5797.56,5797.56,5797.56,5797.56,5804,132,1153,
2005-04-26_12:35,5797.18,5797.18,5797.18,5797.18,6776,137,1190,
2005-04-26_12:36,5797.50,5797.50,5797.50,5797.50,5506,128,1190,
2005-04-26_12:37,5797.17,5797.17,5797.17,5797.17,7890,162,1404,
2005-04-26_12:38,5798.68,5798.68,5798.68,5798.68,6116,114,1259,
2005-04-26_12:39,5799.16,5799.16,5799.16,5799.16,5848,117,1113,
2005-04-26_12:40,5797.16,5797.16,5797.16,5797.16,5159,101,1155,
2005-04-26_12:41,5798.55,5798.55,5798.55,5798.55,5103,107,1139,
2005-04-26_12:42,5797.61,5797.61,5797.61,5797.61,6228,107,1050,
2005-04-26_12:43,5797.98,5797.98,5797.98,5797.98,5988,110,1173,
2005-04-26_12:44,5800.01,5800.01,5800.01,5800.01,6716,126,1188,
2005-04-26_12:45,5799.11,5799.11,5799.11,5799.11,6375,125,1170,
2005-04-26_12:46,5800.16,5800.16,5800.16,5800.16,6148,133,1135,
2005-04-26_12:47,5801.29,5801.29,5801.29,5801.29,6889,167,1260,
2005-04-26_12:48,5802.81,5802.81,5802.81,5802.81,7077,152,1252,
2005-04-26_12:49,5803.77,5803.77,5803.77,5803.77,6443,142,1267,
2005-04-26_12:50,5805.42,5805.42,5805.42,5805.42,7403,153,1407,
2005-04-26_12:51,5805.67,5805.67,5805.67,5805.67,6982,141,1352,
2005-04-26_12:52,5806.71,5806.71,5806.71,5806.71,8552,171,1480,
2005-04-26_12:53,5807.30,5807.30,5807.30,5807.30,9799,226,1755,
2005-04-26_12:54,5808.38,5808.38,5808.38,5808.38,11081,268,1942,
2005-04-26_12:55,5810.56,5810.56,5810.56,5810.56,12433,353,2334,
2005-04-26_12:56,5811.80,5811.80,5811.80,5811.80,12919,289,2340,
2005-04-26_12:57,5815.14,5815.14,5815.14,5815.14,15610,284,2418,
2005-04-26_12:58,5813.89,5813.89,5813.89,5813.89,13110,269,2078,
2005-04-26_12:59,5813.89,5813.89,5813.89,5813.89,10533,234,2021,
2005-04-26_13:00,5811.51,5811.51,5811.51,5811.51,10369,227,2076,
2005-04-26_13:01,5812.63,5812.63,5812.63,5812.63,9940,210,1789,
2005-04-26_13:02,5812.33,5812.33,5812.33,5812.33,9639,204,1808,
2005-04-26_13:03,5808.90,5808.90,5808.90,5808.90,9043,183,1732,
2005-04-26_13:04,5809.96,5809.96,5809.96,5809.96,8285,172,1604,
2005-04-26_13:05,5808.92,5808.92,5808.92,5808.92,7785,172,1674,
2005-04-26_13:06,5809.86,5809.86,5809.86,5809.86,9138,197,1703,
2005-04-26_13:07,5807.00,5807.00,5807.00,5807.00,8307,217,1687,
2005-04-26_13:08,5805.55,5805.55,5805.55,5805.55,7968,209,1562,
2005-04-26_13:09,5807.27,5807.27,5807.27,5807.27,9212,231,1884,
2005-04-26_13:10,5807.11,5807.11,5807.11,5807.11,7976,220,1757,
2005-04-26_13:11,5806.28,5806.28,5806.28,5806.28,7931,179,1571,
2005-04-26_13:12,5807.03,5807.03,5807.03,5807.03,9062,196,1722,
2005-04-26_13:13,5806.78,5806.78,5806.78,5806.78,8403,211,1571,
2005-04-26_13:14,5806.46,5806.46,5806.46,5806.46,10637,259,1875,
2005-04-26_13:15,5811.03,5811.03,5811.03,5811.03,11856,242,2029,
2005-04-26_13:16,5810.62,5810.62,5810.62,5810.62,10828,250,2071,
2005-04-26_13:17,5809.69,5809.69,5809.69,5809.69,10645,233,2103,
2005-04-26_13:18,5810.87,5810.87,5810.87,5810.87,11270,228,2086,
2005-04-26_13:19,5811.79,5811.79,5811.79,5811.79,9364,225,1850,
2005-04-26_13:20,5812.76,5812.76,5812.76,5812.76,10943,251,2244,
2005-04-26_13:21,5812.05,5812.05,5812.05,5812.05,10905,253,2213,
2005-04-26_13:22,5812.42,5812.42,5812.42,5812.42,11238,251,2259,
2005-04-26_13:23,5812.54,5812.54,5812.54,5812.54,14612,344,2710,
2005-04-26_13:24,5812.04,5812.04,5812.04,5812.04,14554,318,2870,
2005-04-26_13:25,5811.75,5811.75,5811.75,5811.75,17664,459,3280,
2005-04-26_13:26,5811.75,5811.75,5811.75,5811.75,0,0,0,
2005-04-26_13:27,5811.75,5811.75,5811.75,5811.75,0,0,0,
2005-04-26_13:28,5811.75,5811.75,5811.75,5811.75,0,0,0,
2005-04-26_13:29,5811.75,5811.75,5811.75,5811.75,0,0,0,
2005-04-26_13:30,5805.25,5805.25,5805.25,5805.25,125797,3006,23119,
2005-04-27_09:01,5806.69,5806.69,5806.69,5806.69,80581,1765,10747,
2005-04-27_09:02,5803.49,5803.49,5803.49,5803.49,14291,365,2967,
2005-04-27_09:03,5803.25,5803.25,5803.25,5803.25,16169,408,3198,
2005-04-27_09:04,5800.86,5800.86,5800.86,5800.86,16962,438,3015,
2005-04-27_09:05,5799.63,5799.63,5799.63,5799.63,14484,340,2903,
2005-04-27_09:06,5799.49,5799.49,5799.49,5799.49,18089,555,3341,
2005-04-27_09:07,5800.07,5800.07,5800.07,5800.07,16523,489,3180,
2005-04-27_09:08,5802.38,5802.38,5802.38,5802.38,15528,530,3010,
2005-04-27_09:09,5804.35,5804.35,5804.35,5804.35,17536,501,3186,
2005-04-27_09:10,5807.47,5807.47,5807.47,5807.47,20743,505,3380,
2005-04-27_09:11,5807.26,5807.26,5807.26,5807.26,16191,434,3193,
2005-04-27_09:12,5807.40,5807.40,5807.40,5807.40,16809,426,3009,
2005-04-27_09:13,5806.33,5806.33,5806.33,5806.33,16344,440,2979,
2005-04-27_09:14,5804.68,5804.68,5804.68,5804.68,14216,341,2564,
2005-04-27_09:15,5801.15,5801.15,5801.15,5801.15,12703,311,2408,
2005-04-27_09:16,5798.61,5798.61,5798.61,5798.61,14410,333,2538,
2005-04-27_09:17,5797.04,5797.04,5797.04,5797.04,12806,283,2386,
2005-04-27_09:18,5796.62,5796.62,5796.62,5796.62,11388,231,2032,
2005-04-27_09:19,5796.69,5796.69,5796.69,5796.69,10422,244,1979,
2005-04-27_09:20,5796.97,5796.97,5796.97,5796.97,10806,236,1978,
2005-04-27_09:21,5799.47,5799.47,5799.47,5799.47,10023,200,1718,
2005-04-27_09:22,5799.68,5799.68,5799.68,5799.68,10987,277,2043,
2005-04-27_09:23,5802.07,5802.07,5802.07,5802.07,12695,292,2048,
2005-04-27_09:24,5804.27,5804.27,5804.27,5804.27,11417,288,2162,
2005-04-27_09:25,5805.80,5805.80,5805.80,5805.80,12852,342,2533,
2005-04-27_09:26,5808.13,5808.13,5808.13,5808.13,13208,322,2645,
2005-04-27_09:27,5810.24,5810.24,5810.24,5810.24,13693,326,2738,
2005-04-27_09:28,5812.24,5812.24,5812.24,5812.24,16074,429,2795,
2005-04-27_09:29,5814.45,5814.45,5814.45,5814.45,15224,385,2538,
2005-04-27_09:30,5817.81,5817.81,5817.81,5817.81,13039,376,2525,
2005-04-27_09:31,5816.96,5816.96,5816.96,5816.96,15745,341,2386,
2005-04-27_09:32,5817.92,5817.92,5817.92,5817.92,12982,349,2377,
2005-04-27_09:33,5817.09,5817.09,5817.09,5817.09,14798,347,2259,
2005-04-27_09:34,5814.37,5814.37,5814.37,5814.37,11736,293,2115,
2005-04-27_09:35,5812.64,5812.64,5812.64,5812.64,13550,289,2182,
2005-04-27_09:36,5811.18,5811.18,5811.18,5811.18,10669,230,1888,
2005-04-27_09:37,5809.47,5809.47,5809.47,5809.47,8063,205,1511,
2005-04-27_09:38,5807.46,5807.46,5807.46,5807.46,8867,219,1593,
2005-04-27_09:39,5807.24,5807.24,5807.24,5807.24,9694,275,1548,
2005-04-27_09:40,5805.18,5805.18,5805.18,5805.18,7607,184,1546,
2005-04-27_09:41,5805.48,5805.48,5805.48,5805.48,10043,212,1565,
2005-04-27_09:42,5805.53,5805.53,5805.53,5805.53,8045,208,1540,
2005-04-27_09:43,5805.07,5805.07,5805.07,5805.07,9840,186,1586,
2005-04-27_09:44,5806.12,5806.12,5806.12,5806.12,8833,209,1745,
2005-04-27_09:45,5807.81,5807.81,5807.81,5807.81,7866,151,1403,
2005-04-27_09:46,5807.92,5807.92,5807.92,5807.92,6690,138,1321,
2005-04-27_09:47,5805.20,5805.20,5805.20,5805.20,6829,132,1284,
2005-04-27_09:48,5805.98,5805.98,5805.98,5805.98,6707,142,1240,
2005-04-27_09:49,5804.75,5804.75,5804.75,5804.75,5733,139,1294,
2005-04-27_09:50,5803.44,5803.44,5803.44,5803.44,7301,181,1404,
2005-04-27_09:51,5803.88,5803.88,5803.88,5803.88,7554,172,1538,
2005-04-27_09:52,5800.93,5800.93,5800.93,5800.93,6336,175,1317,
2005-04-27_09:53,5800.79,5800.79,5800.79,5800.79,7891,187,1426,
2005-04-27_09:54,5799.91,5799.91,5799.91,5799.91,7947,154,1369,
2005-04-27_09:55,5798.10,5798.10,5798.10,5798.10,7126,133,1265,
2005-04-27_09:56,5797.66,5797.66,5797.66,5797.66,10611,237,1566,
2005-04-27_09:57,5797.67,5797.67,5797.67,5797.67,9239,183,1588,
2005-04-27_09:58,5795.14,5795.14,5795.14,5795.14,10256,223,1773,
2005-04-27_09:59,5794.43,5794.43,5794.43,5794.43,9908,229,1689,
2005-04-27_10:00,5794.85,5794.85,5794.85,5794.85,8184,169,1522,
2005-04-27_10:01,5795.39,5795.39,5795.39,5795.39,8665,173,1565,
2005-04-27_10:02,5794.87,5794.87,5794.87,5794.87,9183,185,1524,
2005-04-27_10:03,5793.38,5793.38,5793.38,5793.38,7326,143,1361,
2005-04-27_10:04,5792.80,5792.80,5792.80,5792.80,6828,156,1244,
2005-04-27_10:05,5793.30,5793.30,5793.30,5793.30,7115,141,1400,
2005-04-27_10:06,5791.18,5791.18,5791.18,5791.18,8022,184,1455,
2005-04-27_10:07,5788.10,5788.10,5788.10,5788.10,9168,194,1618,
2005-04-27_10:08,5786.08,5786.08,5786.08,5786.08,8787,183,1663,
2005-04-27_10:09,5785.49,5785.49,5785.49,5785.49,8421,188,1642,
2005-04-27_10:10,5785.17,5785.17,5785.17,5785.17,8224,178,1591,
2005-04-27_10:11,5782.34,5782.34,5782.34,5782.34,7736,191,1628,
2005-04-27_10:12,5780.80,5780.80,5780.80,5780.80,9196,206,1677,
2005-04-27_10:13,5780.60,5780.60,5780.60,5780.60,9776,241,1787,
2005-04-27_10:14,5779.86,5779.86,5779.86,5779.86,10936,225,1669,
2005-04-27_10:15,5781.66,5781.66,5781.66,5781.66,7856,187,1536,
2005-04-27_10:16,5779.85,5779.85,5779.85,5779.85,7833,169,1313,
2005-04-27_10:17,5780.33,5780.33,5780.33,5780.33,7766,164,1478,
2005-04-27_10:18,5783.12,5783.12,5783.12,5783.12,7096,144,1281,
2005-04-27_10:19,5784.96,5784.96,5784.96,5784.96,7863,188,1501,
2005-04-27_10:20,5786.36,5786.36,5786.36,5786.36,6208,153,1139,
2005-04-27_10:21,5786.40,5786.40,5786.40,5786.40,5245,140,1105,
2005-04-27_10:22,5788.64,5788.64,5788.64,5788.64,5816,152,1186,
2005-04-27_10:23,5790.11,5790.11,5790.11,5790.11,6095,150,1179,
2005-04-27_10:24,5790.49,5790.49,5790.49,5790.49,4669,144,1096,
2005-04-27_10:25,5790.57,5790.57,5790.57,5790.57,4208,133,977,
2005-04-27_10:26,5790.54,5790.54,5790.54,5790.54,6474,172,1023,
2005-04-27_10:27,5792.94,5792.94,5792.94,5792.94,5096,136,940,
2005-04-27_10:28,5791.77,5791.77,5791.77,5791.77,5008,101,752,
2005-04-27_10:29,5794.33,5794.33,5794.33,5794.33,4515,160,826,
2005-04-27_10:30,5793.47,5793.47,5793.47,5793.47,4515,93,774,
2005-04-27_10:31,5792.85,5792.85,5792.85,5792.85,3679,78,734,
2005-04-27_10:32,5792.96,5792.96,5792.96,5792.96,4904,119,874,
2005-04-27_10:33,5792.03,5792.03,5792.03,5792.03,4027,86,697,
2005-04-27_10:34,5790.75,5790.75,5790.75,5790.75,4866,119,747,
2005-04-27_10:35,5792.12,5792.12,5792.12,5792.12,4660,115,713,
2005-04-27_10:36,5790.99,5790.99,5790.99,5790.99,4137,90,811,
2005-04-27_10:37,5788.12,5788.12,5788.12,5788.12,4508,112,916,
2005-04-27_10:38,5786.55,5786.55,5786.55,5786.55,4309,95,758,
2005-04-27_10:39,5786.23,5786.23,5786.23,5786.23,5897,111,924,
2005-04-27_10:40,5786.99,5786.99,5786.99,5786.99,4803,100,800,
2005-04-27_10:41,5787.35,5787.35,5787.35,5787.35,4064,82,793,
2005-04-27_10:42,5786.87,5786.87,5786.87,5786.87,5058,122,872,
2005-04-27_10:43,5787.77,5787.77,5787.77,5787.77,4516,89,841,
2005-04-27_10:44,5786.61,5786.61,5786.61,5786.61,7119,168,991,
2005-04-27_10:45,5787.66,5787.66,5787.66,5787.66,5929,136,1053,
2005-04-27_10:46,5786.89,5786.89,5786.89,5786.89,4828,122,904,
2005-04-27_10:47,5786.07,5786.07,5786.07,5786.07,4342,92,811,
2005-04-27_10:48,5786.88,5786.88,5786.88,5786.88,3702,98,820,
2005-04-27_10:49,5785.69,5785.69,5785.69,5785.69,5063,130,872,
2005-04-27_10:50,5786.18,5786.18,5786.18,5786.18,5648,138,952,
2005-04-27_10:51,5785.25,5785.25,5785.25,5785.25,6733,178,1203,
2005-04-27_10:52,5785.22,5785.22,5785.22,5785.22,7043,166,1077,
2005-04-27_10:53,5784.48,5784.48,5784.48,5784.48,6647,158,1128,
2005-04-27_10:54,5783.39,5783.39,5783.39,5783.39,5972,132,1020,
2005-04-27_10:55,5780.72,5780.72,5780.72,5780.72,6118,149,1163,
2005-04-27_10:56,5780.17,5780.17,5780.17,5780.17,4837,114,1012,
2005-04-27_10:57,5781.46,5781.46,5781.46,5781.46,5506,117,995,
2005-04-27_10:58,5779.58,5779.58,5779.58,5779.58,6131,133,984,
2005-04-27_10:59,5779.54,5779.54,5779.54,5779.54,7076,146,1072,
2005-04-27_11:00,5780.66,5780.66,5780.66,5780.66,5033,116,1003,
2005-04-27_11:01,5779.61,5779.61,5779.61,5779.61,6721,136,1091,
2005-04-27_11:02,5780.21,5780.21,5780.21,5780.21,5132,102,818,
2005-04-27_11:03,5779.34,5779.34,5779.34,5779.34,4620,100,881,
2005-04-27_11:04,5779.44,5779.44,5779.44,5779.44,4406,104,813,
2005-04-27_11:05,5778.80,5778.80,5778.80,5778.80,4375,75,768,
2005-04-27_11:06,5779.73,5779.73,5779.73,5779.73,4910,85,827,
2005-04-27_11:07,5778.65,5778.65,5778.65,5778.65,4042,76,785,
2005-04-27_11:08,5777.68,5777.68,5777.68,5777.68,5264,95,832,
2005-04-27_11:09,5778.40,5778.40,5778.40,5778.40,4168,77,759,
2005-04-27_11:10,5777.94,5777.94,5777.94,5777.94,4447,100,889,
2005-04-27_11:11,5778.04,5778.04,5778.04,5778.04,3376,71,710,
2005-04-27_11:12,5778.02,5778.02,5778.02,5778.02,3960,103,753,
2005-04-27_11:13,5777.91,5777.91,5777.91,5777.91,4398,99,748,
2005-04-27_11:14,5777.41,5777.41,5777.41,5777.41,5093,148,837,
2005-04-27_11:15,5778.71,5778.71,5778.71,5778.71,4392,108,729,
2005-04-27_11:16,5779.50,5779.50,5779.50,5779.50,3899,85,775,
2005-04-27_11:17,5780.87,5780.87,5780.87,5780.87,3930,83,762,
2005-04-27_11:18,5780.46,5780.46,5780.46,5780.46,4638,90,811,
2005-04-27_11:19,5781.43,5781.43,5781.43,5781.43,3553,72,684,
2005-04-27_11:20,5781.46,5781.46,5781.46,5781.46,4510,108,682,
2005-04-27_11:21,5782.47,5782.47,5782.47,5782.47,3353,68,668,
2005-04-27_11:22,5781.17,5781.17,5781.17,5781.17,3144,61,661,
2005-04-27_11:23,5782.80,5782.80,5782.80,5782.80,4430,88,786,
2005-04-27_11:24,5781.86,5781.86,5781.86,5781.86,4314,85,705,
2005-04-27_11:25,5781.79,5781.79,5781.79,5781.79,4277,78,734,
2005-04-27_11:26,5781.79,5781.79,5781.79,5781.79,2621,69,529,
2005-04-27_11:27,5781.40,5781.40,5781.40,5781.40,3120,63,584,
2005-04-27_11:28,5781.28,5781.28,5781.28,5781.28,3801,63,666,
2005-04-27_11:29,5781.72,5781.72,5781.72,5781.72,3271,63,587,
2005-04-27_11:30,5781.83,5781.83,5781.83,5781.83,3187,62,557,
2005-04-27_11:31,5782.70,5782.70,5782.70,5782.70,2651,62,537,
2005-04-27_11:32,5781.00,5781.00,5781.00,5781.00,3212,92,559,
2005-04-27_11:33,5780.60,5780.60,5780.60,5780.60,4481,68,591,
2005-04-27_11:34,5780.46,5780.46,5780.46,5780.46,3896,78,595,
2005-04-27_11:35,5781.95,5781.95,5781.95,5781.95,3250,65,595,
2005-04-27_11:36,5781.24,5781.24,5781.24,5781.24,3449,69,578,
2005-04-27_11:37,5781.98,5781.98,5781.98,5781.98,3269,51,604,
2005-04-27_11:38,5780.47,5780.47,5780.47,5780.47,4526,79,704,
2005-04-27_11:39,5780.77,5780.77,5780.77,5780.77,2663,60,563,
2005-04-27_11:40,5779.70,5779.70,5779.70,5779.70,4053,78,636,
2005-04-27_11:41,5780.41,5780.41,5780.41,5780.41,2933,77,540,
2005-04-27_11:42,5779.54,5779.54,5779.54,5779.54,3401,63,559,
2005-04-27_11:43,5781.15,5781.15,5781.15,5781.15,3528,63,588,
2005-04-27_11:44,5780.58,5780.58,5780.58,5780.58,4643,92,643,
2005-04-27_11:45,5781.49,5781.49,5781.49,5781.49,3869,90,651,
2005-04-27_11:46,5781.81,5781.81,5781.81,5781.81,3416,107,605,
2005-04-27_11:47,5781.82,5781.82,5781.82,5781.82,2579,57,562,
2005-04-27_11:48,5781.41,5781.41,5781.41,5781.41,5315,122,688,
2005-04-27_11:49,5781.50,5781.50,5781.50,5781.50,4764,99,813,
2005-04-27_11:50,5781.70,5781.70,5781.70,5781.70,4521,110,814,
2005-04-27_11:51,5782.35,5782.35,5782.35,5782.35,5054,115,743,
2005-04-27_11:52,5782.01,5782.01,5782.01,5782.01,5976,121,815,
2005-04-27_11:53,5783.66,5783.66,5783.66,5783.66,4224,85,726,
2005-04-27_11:54,5785.03,5785.03,5785.03,5785.03,5839,166,965,
2005-04-27_11:55,5785.66,5785.66,5785.66,5785.66,5675,146,973,
2005-04-27_11:56,5786.36,5786.36,5786.36,5786.36,4685,82,635,
2005-04-27_11:57,5786.51,5786.51,5786.51,5786.51,4886,92,741,
2005-04-27_11:58,5787.65,5787.65,5787.65,5787.65,5247,111,831,
2005-04-27_11:59,5788.52,5788.52,5788.52,5788.52,4046,116,706,
2005-04-27_12:00,5789.43,5789.43,5789.43,5789.43,4991,111,915,
2005-04-27_12:01,5788.71,5788.71,5788.71,5788.71,4702,110,753,
2005-04-27_12:02,5789.76,5789.76,5789.76,5789.76,4636,114,763,
2005-04-27_12:03,5789.81,5789.81,5789.81,5789.81,4053,96,714,
2005-04-27_12:04,5788.57,5788.57,5788.57,5788.57,3773,75,720,
2005-04-27_12:05,5789.92,5789.92,5789.92,5789.92,3471,78,727,
2005-04-27_12:06,5789.08,5789.08,5789.08,5789.08,3745,85,638,
2005-04-27_12:07,5788.33,5788.33,5788.33,5788.33,5225,126,877,
2005-04-27_12:08,5788.05,5788.05,5788.05,5788.05,4261,137,750,
2005-04-27_12:09,5788.47,5788.47,5788.47,5788.47,2995,82,634,
2005-04-27_12:10,5787.91,5787.91,5787.91,5787.91,5287,125,725,
2005-04-27_12:11,5788.46,5788.46,5788.46,5788.46,3477,73,643,
2005-04-27_12:12,5786.88,5786.88,5786.88,5786.88,3536,102,740,
2005-04-27_12:13,5787.24,5787.24,5787.24,5787.24,4081,106,756,
2005-04-27_12:14,5786.04,5786.04,5786.04,5786.04,3177,78,589,
2005-04-27_12:15,5785.49,5785.49,5785.49,5785.49,4358,89,787,
2005-04-27_12:16,5784.52,5784.52,5784.52,5784.52,2575,58,594,
2005-04-27_12:17,5783.50,5783.50,5783.50,5783.50,3421,77,655,
2005-04-27_12:18,5784.37,5784.37,5784.37,5784.37,3009,77,586,
2005-04-27_12:19,5784.10,5784.10,5784.10,5784.10,3682,92,723,
2005-04-27_12:20,5783.72,5783.72,5783.72,5783.72,3994,100,742,
2005-04-27_12:21,5782.98,5782.98,5782.98,5782.98,3381,65,633,
2005-04-27_12:22,5783.38,5783.38,5783.38,5783.38,3385,73,708,
2005-04-27_12:23,5784.80,5784.80,5784.80,5784.80,4283,98,741,
2005-04-27_12:24,5784.61,5784.61,5784.61,5784.61,4969,92,735,
2005-04-27_12:25,5784.74,5784.74,5784.74,5784.74,5478,109,709,
2005-04-27_12:26,5783.62,5783.62,5783.62,5783.62,3538,78,707,
2005-04-27_12:27,5783.58,5783.58,5783.58,5783.58,4400,114,858,
2005-04-27_12:28,5785.15,5785.15,5785.15,5785.15,3895,100,862,
2005-04-27_12:29,5785.18,5785.18,5785.18,5785.18,3619,79,674,
2005-04-27_12:30,5785.04,5785.04,5785.04,5785.04,4060,80,765,
2005-04-27_12:31,5785.85,5785.85,5785.85,5785.85,3716,71,696,
2005-04-27_12:32,5784.40,5784.40,5784.40,5784.40,4242,85,803,
2005-04-27_12:33,5786.06,5786.06,5786.06,5786.06,4787,95,793,
2005-04-27_12:34,5785.98,5785.98,5785.98,5785.98,4185,106,914,
2005-04-27_12:35,5783.73,5783.73,5783.73,5783.73,4029,104,793,
2005-04-27_12:36,5784.84,5784.84,5784.84,5784.84,4697,113,931,
2005-04-27_12:37,5785.29,5785.29,5785.29,5785.29,4814,122,895,
2005-04-27_12:38,5785.21,5785.21,5785.21,5785.21,5350,127,868,
2005-04-27_12:39,5786.15,5786.15,5786.15,5786.15,4555,110,850,
2005-04-27_12:40,5786.18,5786.18,5786.18,5786.18,4738,119,857,
2005-04-27_12:41,5786.39,5786.39,5786.39,5786.39,5819,131,1062,
2005-04-27_12:42,5787.11,5787.11,5787.11,5787.11,6494,187,1245,
2005-04-27_12:43,5787.66,5787.66,5787.66,5787.66,5335,138,1100,
2005-04-27_12:44,5787.41,5787.41,5787.41,5787.41,6251,158,1121,
2005-04-27_12:45,5786.54,5786.54,5786.54,5786.54,4851,121,828,
2005-04-27_12:46,5787.01,5787.01,5787.01,5787.01,4351,96,847,
2005-04-27_12:47,5787.18,5787.18,5787.18,5787.18,4109,101,851,
2005-04-27_12:48,5787.26,5787.26,5787.26,5787.26,4772,112,918,
2005-04-27_12:49,5786.26,5786.26,5786.26,5786.26,4824,100,900,
2005-04-27_12:50,5786.08,5786.08,5786.08,5786.08,4735,102,889,
2005-04-27_12:51,5785.42,5785.42,5785.42,5785.42,4547,88,792,
2005-04-27_12:52,5785.60,5785.60,5785.60,5785.60,6503,145,1131,
2005-04-27_12:53,5784.62,5784.62,5784.62,5784.62,6549,122,1112,
2005-04-27_12:54,5785.00,5785.00,5785.00,5785.00,4164,81,870,
2005-04-27_12:55,5785.49,5785.49,5785.49,5785.49,6175,113,1108,
2005-04-27_12:56,5783.74,5783.74,5783.74,5783.74,5766,125,1065,
2005-04-27_12:57,5782.83,5782.83,5782.83,5782.83,4995,112,1092,
2005-04-27_12:58,5783.77,5783.77,5783.77,5783.77,5334,115,1132,
2005-04-27_12:59,5783.19,5783.19,5783.19,5783.19,5333,120,1160,
2005-04-27_13:00,5782.99,5782.99,5782.99,5782.99,5915,146,1217,
2005-04-27_13:01,5782.59,5782.59,5782.59,5782.59,5488,143,1085,
2005-04-27_13:02,5783.37,5783.37,5783.37,5783.37,6642,151,1192,
2005-04-27_13:03,5783.51,5783.51,5783.51,5783.51,7212,191,1425,
2005-04-27_13:04,5783.77,5783.77,5783.77,5783.77,7068,137,1249,
2005-04-27_13:05,5783.40,5783.40,5783.40,5783.40,5461,124,1067,
2005-04-27_13:06,5783.42,5783.42,5783.42,5783.42,7799,177,1406,
2005-04-27_13:07,5783.84,5783.84,5783.84,5783.84,7210,183,1365,
2005-04-27_13:08,5783.77,5783.77,5783.77,5783.77,5472,148,1191,
2005-04-27_13:09,5783.48,5783.48,5783.48,5783.48,6071,120,1133,
2005-04-27_13:10,5782.93,5782.93,5782.93,5782.93,6294,120,1240,
2005-04-27_13:11,5782.83,5782.83,5782.83,5782.83,6359,152,1246,
2005-04-27_13:12,5782.13,5782.13,5782.13,5782.13,6334,140,1331,
2005-04-27_13:13,5781.57,5781.57,5781.57,5781.57,7716,178,1501,
2005-04-27_13:14,5782.40,5782.40,5782.40,5782.40,7375,147,1458,
2005-04-27_13:15,5781.85,5781.85,5781.85,5781.85,7371,161,1436,
2005-04-27_13:16,5782.62,5782.62,5782.62,5782.62,7451,162,1429,
2005-04-27_13:17,5782.48,5782.48,5782.48,5782.48,6988,158,1388,
2005-04-27_13:18,5783.02,5783.02,5783.02,5783.02,8132,199,1540,
2005-04-27_13:19,5781.65,5781.65,5781.65,5781.65,10371,202,1720,
2005-04-27_13:20,5780.06,5780.06,5780.06,5780.06,8059,194,1756,
2005-04-27_13:21,5781.61,5781.61,5781.61,5781.61,10441,222,2098,
2005-04-27_13:22,5782.90,5782.90,5782.90,5782.90,11737,309,2285,
2005-04-27_13:23,5782.79,5782.79,5782.79,5782.79,11625,236,2374,
2005-04-27_13:24,5782.67,5782.67,5782.67,5782.67,13646,289,2553,
2005-04-27_13:25,5780.83,5780.83,5780.83,5780.83,14538,326,2894,
2005-04-27_13:26,5780.83,5780.83,5780.83,5780.83,0,0,0,
2005-04-27_13:27,5780.83,5780.83,5780.83,5780.83,0,0,0,
2005-04-27_13:28,5780.83,5780.83,5780.83,5780.83,0,0,0,
2005-04-27_13:29,5780.83,5780.83,5780.83,5780.83,0,0,0,
2005-04-27_13:30,5778.27,5778.27,5778.27,5778.27,131698,3186,20772,
2005-04-28_09:01,5775.25,5775.25,5775.25,5775.25,53599,830,8036,
2005-04-28_09:02,5776.85,5776.85,5776.85,5776.85,12981,272,2517,
2005-04-28_09:03,5775.73,5775.73,5775.73,5775.73,16387,496,3107,
2005-04-28_09:04,5775.91,5775.91,5775.91,5775.91,13969,384,2716,
2005-04-28_09:05,5777.81,5777.81,5777.81,5777.81,11140,277,2363,
2005-04-28_09:06,5778.55,5778.55,5778.55,5778.55,13067,310,2473,
2005-04-28_09:07,5776.33,5776.33,5776.33,5776.33,11389,239,2380,
2005-04-28_09:08,5776.56,5776.56,5776.56,5776.56,11650,255,2490,
2005-04-28_09:09,5775.41,5775.41,5775.41,5775.41,11511,232,2296,
2005-04-28_09:10,5775.09,5775.09,5775.09,5775.09,11824,262,2222,
2005-04-28_09:11,5772.35,5772.35,5772.35,5772.35,10942,247,2326,
2005-04-28_09:12,5771.31,5771.31,5771.31,5771.31,11403,254,2236,
2005-04-28_09:13,5768.89,5768.89,5768.89,5768.89,12594,230,2212,
2005-04-28_09:14,5766.73,5766.73,5766.73,5766.73,12316,226,2411,
2005-04-28_09:15,5765.64,5765.64,5765.64,5765.64,11574,250,2085,
2005-04-28_09:16,5763.53,5763.53,5763.53,5763.53,10873,226,1910,
2005-04-28_09:17,5759.76,5759.76,5759.76,5759.76,10448,255,2032,
2005-04-28_09:18,5757.16,5757.16,5757.16,5757.16,11226,255,2232,
2005-04-28_09:19,5755.08,5755.08,5755.08,5755.08,11500,217,1979,
2005-04-28_09:20,5756.01,5756.01,5756.01,5756.01,10082,211,1889,
2005-04-28_09:21,5757.62,5757.62,5757.62,5757.62,11087,238,2102,
2005-04-28_09:22,5760.47,5760.47,5760.47,5760.47,9802,185,1919,
2005-04-28_09:23,5759.02,5759.02,5759.02,5759.02,9661,191,2024,
2005-04-28_09:24,5761.70,5761.70,5761.70,5761.70,7953,175,1625,
2005-04-28_09:25,5764.24,5764.24,5764.24,5764.24,8955,219,1628,
2005-04-28_09:26,5764.36,5764.36,5764.36,5764.36,8588,204,1622,
2005-04-28_09:27,5765.20,5765.20,5765.20,5765.20,8165,253,1534,
2005-04-28_09:28,5765.84,5765.84,5765.84,5765.84,7425,189,1498,
2005-04-28_09:29,5767.51,5767.51,5767.51,5767.51,9875,234,1692,
2005-04-28_09:30,5767.58,5767.58,5767.58,5767.58,8065,206,1721,
2005-04-28_09:31,5766.00,5766.00,5766.00,5766.00,7001,158,1439,
2005-04-28_09:32,5764.66,5764.66,5764.66,5764.66,10911,253,2033,
2005-04-28_09:33,5764.66,5764.66,5764.66,5764.66,6918,137,1423,
2005-04-28_09:34,5764.39,5764.39,5764.39,5764.39,8234,213,1609,
2005-04-28_09:35,5764.08,5764.08,5764.08,5764.08,6652,138,1305,
2005-04-28_09:36,5760.23,5760.23,5760.23,5760.23,7589,194,1424,
2005-04-28_09:37,5759.88,5759.88,5759.88,5759.88,9484,168,1479,
2005-04-28_09:38,5759.36,5759.36,5759.36,5759.36,6600,130,1338,
2005-04-28_09:39,5757.35,5757.35,5757.35,5757.35,7956,190,1383,
2005-04-28_09:40,5756.36,5756.36,5756.36,5756.36,7086,179,1316,
2005-04-28_09:41,5757.54,5757.54,5757.54,5757.54,6544,134,1331,
2005-04-28_09:42,5756.61,5756.61,5756.61,5756.61,6473,216,1401,
2005-04-28_09:43,5757.29,5757.29,5757.29,5757.29,6415,127,1233,
2005-04-28_09:44,5757.84,5757.84,5757.84,5757.84,6684,126,1130,
2005-04-28_09:45,5758.49,5758.49,5758.49,5758.49,5481,133,1114,
2005-04-28_09:46,5759.42,5759.42,5759.42,5759.42,7383,167,1170,
2005-04-28_09:47,5760.41,5760.41,5760.41,5760.41,7197,150,1287,
2005-04-28_09:48,5762.81,5762.81,5762.81,5762.81,9230,153,1480,
2005-04-28_09:49,5764.08,5764.08,5764.08,5764.08,6277,117,1154,
2005-04-28_09:50,5764.26,5764.26,5764.26,5764.26,7269,130,1295,
2005-04-28_09:51,5765.89,5765.89,5765.89,5765.89,7135,145,1200,
2005-04-28_09:52,5765.76,5765.76,5765.76,5765.76,8713,152,1387,
2005-04-28_09:53,5765.67,5765.67,5765.67,5765.67,6393,126,1119,
2005-04-28_09:54,5767.46,5767.46,5767.46,5767.46,6419,114,1277,
2005-04-28_09:55,5768.12,5768.12,5768.12,5768.12,6354,148,1223,
2005-04-28_09:56,5768.84,5768.84,5768.84,5768.84,6163,127,1172,
2005-04-28_09:57,5771.52,5771.52,5771.52,5771.52,6476,145,1247,
2005-04-28_09:58,5769.70,5769.70,5769.70,5769.70,6843,128,1332,
2005-04-28_09:59,5769.22,5769.22,5769.22,5769.22,6763,119,1175,
2005-04-28_10:00,5769.81,5769.81,5769.81,5769.81,5557,102,1050,
2005-04-28_10:01,5769.54,5769.54,5769.54,5769.54,4971,93,991,
2005-04-28_10:02,5769.76,5769.76,5769.76,5769.76,5737,77,916,
2005-04-28_10:03,5770.12,5770.12,5770.12,5770.12,5369,82,908,
2005-04-28_10:04,5768.23,5768.23,5768.23,5768.23,6556,120,1037,
2005-04-28_10:05,5769.86,5769.86,5769.86,5769.86,4016,75,821,
2005-04-28_10:06,5768.28,5768.28,5768.28,5768.28,4036,78,855,
2005-04-28_10:07,5769.09,5769.09,5769.09,5769.09,3899,83,817,
2005-04-28_10:08,5768.78,5768.78,5768.78,5768.78,4918,85,877,
2005-04-28_10:09,5767.23,5767.23,5767.23,5767.23,5388,79,748,
2005-04-28_10:10,5765.22,5765.22,5765.22,5765.22,4649,85,897,
2005-04-28_10:11,5766.59,5766.59,5766.59,5766.59,4221,78,858,
2005-04-28_10:12,5766.35,5766.35,5766.35,5766.35,5075,87,827,
2005-04-28_10:13,5766.28,5766.28,5766.28,5766.28,4813,98,860,
2005-04-28_10:14,5766.46,5766.46,5766.46,5766.46,5288,108,962,
2005-04-28_10:15,5764.56,5764.56,5764.56,5764.56,3614,76,780,
2005-04-28_10:16,5764.76,5764.76,5764.76,5764.76,5026,95,879,
2005-04-28_10:17,5765.21,5765.21,5765.21,5765.21,4467,86,852,
2005-04-28_10:18,5765.48,5765.48,5765.48,5765.48,3883,68,744,
2005-04-28_10:19,5764.37,5764.37,5764.37,5764.37,3492,60,708,
2005-04-28_10:20,5766.22,5766.22,5766.22,5766.22,3594,63,677,
2005-04-28_10:21,5765.77,5765.77,5765.77,5765.77,4379,73,767,
2005-04-28_10:22,5766.29,5766.29,5766.29,5766.29,4284,97,788,
2005-04-28_10:23,5767.69,5767.69,5767.69,5767.69,4574,102,859,
2005-04-28_10:24,5768.45,5768.45,5768.45,5768.45,4093,88,768,
2005-04-28_10:25,5770.50,5770.50,5770.50,5770.50,5394,90,817,
2005-04-28_10:26,5770.01,5770.01,5770.01,5770.01,5399,128,990,
2005-04-28_10:27,5770.97,5770.97,5770.97,5770.97,6668,142,1098,
2005-04-28_10:28,5771.03,5771.03,5771.03,5771.03,6786,119,1125,
2005-04-28_10:29,5771.15,5771.15,5771.15,5771.15,5571,88,1056,
2005-04-28_10:30,5771.41,5771.41,5771.41,5771.41,5867,91,962,
2005-04-28_10:31,5773.73,5773.73,5773.73,5773.73,7324,120,964,
2005-04-28_10:32,5774.27,5774.27,5774.27,5774.27,5597,95,998,
2005-04-28_10:33,5774.97,5774.97,5774.97,5774.97,5614,100,999,
2005-04-28_10:34,5773.44,5773.44,5773.44,5773.44,6508,123,1203,
2005-04-28_10:35,5773.93,5773.93,5773.93,5773.93,6570,107,1167,
2005-04-28_10:36,5776.38,5776.38,5776.38,5776.38,8414,149,1323,
2005-04-28_10:37,5778.02,5778.02,5778.02,5778.02,9390,176,1354,
2005-04-28_10:38,5778.28,5778.28,5778.28,5778.28,9619,172,1401,
2005-04-28_10:39,5780.43,5780.43,5780.43,5780.43,9691,175,1606,
2005-04-28_10:40,5781.14,5781.14,5781.14,5781.14,8989,160,1487,
2005-04-28_10:41,5781.92,5781.92,5781.92,5781.92,8700,163,1557,
2005-04-28_10:42,5782.41,5782.41,5782.41,5782.41,7730,200,1330,
2005-04-28_10:43,5780.61,5780.61,5780.61,5780.61,9291,194,1590,
2005-04-28_10:44,5781.57,5781.57,5781.57,5781.57,6573,146,1240,
2005-04-28_10:45,5781.12,5781.12,5781.12,5781.12,6450,131,1174,
2005-04-28_10:46,5781.40,5781.40,5781.40,5781.40,5673,128,1065,
2005-04-28_10:47,5782.31,5782.31,5782.31,5782.31,5939,154,1060,
2005-04-28_10:48,5782.21,5782.21,5782.21,5782.21,4770,114,1004,
2005-04-28_10:49,5780.96,5780.96,5780.96,5780.96,4946,96,891,
2005-04-28_10:50,5781.86,5781.86,5781.86,5781.86,6224,126,965,
2005-04-28_10:51,5782.18,5782.18,5782.18,5782.18,7483,131,1156,
2005-04-28_10:52,5782.99,5782.99,5782.99,5782.99,9116,166,1307,
2005-04-28_10:53,5783.44,5783.44,5783.44,5783.44,8449,151,1413,
2005-04-28_10:54,5785.03,5785.03,5785.03,5785.03,7166,126,1240,
2005-04-28_10:55,5785.31,5785.31,5785.31,5785.31,5909,113,1179,
2005-04-28_10:56,5786.88,5786.88,5786.88,5786.88,6400,120,1127,
2005-04-28_10:57,5787.10,5787.10,5787.10,5787.10,6960,139,1105,
2005-04-28_10:58,5786.90,5786.90,5786.90,5786.90,7934,152,1240,
2005-04-28_10:59,5788.67,5788.67,5788.67,5788.67,6824,155,1182,
2005-04-28_11:00,5789.00,5789.00,5789.00,5789.00,7345,156,1246,
2005-04-28_11:01,5790.72,5790.72,5790.72,5790.72,6932,130,1030,
2005-04-28_11:02,5789.89,5789.89,5789.89,5789.89,6199,141,1053,
2005-04-28_11:03,5790.24,5790.24,5790.24,5790.24,6144,103,1061,
2005-04-28_11:04,5791.23,5791.23,5791.23,5791.23,7146,143,1208,
2005-04-28_11:05,5789.32,5789.32,5789.32,5789.32,5879,93,1010,
2005-04-28_11:06,5790.60,5790.60,5790.60,5790.60,8366,145,1136,
2005-04-28_11:07,5789.83,5789.83,5789.83,5789.83,7307,131,1128,
2005-04-28_11:08,5789.78,5789.78,5789.78,5789.78,6367,134,1131,
2005-04-28_11:09,5788.48,5788.48,5788.48,5788.48,9387,205,1291,
2005-04-28_11:10,5787.95,5787.95,5787.95,5787.95,7538,124,1198,
2005-04-28_11:11,5787.70,5787.70,5787.70,5787.70,7286,140,1205,
2005-04-28_11:12,5787.82,5787.82,5787.82,5787.82,8869,167,1350,
2005-04-28_11:13,5787.75,5787.75,5787.75,5787.75,5346,122,1042,
2005-04-28_11:14,5786.65,5786.65,5786.65,5786.65,5813,133,1060,
2005-04-28_11:15,5787.79,5787.79,5787.79,5787.79,5996,129,1027,
2005-04-28_11:16,5788.88,5788.88,5788.88,5788.88,7118,163,1203,
2005-04-28_11:17,5789.05,5789.05,5789.05,5789.05,5556,122,916,
2005-04-28_11:18,5787.28,5787.28,5787.28,5787.28,6281,165,1066,
2005-04-28_11:19,5787.50,5787.50,5787.50,5787.50,5391,125,1052,
2005-04-28_11:20,5787.84,5787.84,5787.84,5787.84,6328,159,986,
2005-04-28_11:21,5788.43,5788.43,5788.43,5788.43,5822,138,970,
2005-04-28_11:22,5789.07,5789.07,5789.07,5789.07,5345,125,990,
2005-04-28_11:23,5789.06,5789.06,5789.06,5789.06,4401,83,801,
2005-04-28_11:24,5789.81,5789.81,5789.81,5789.81,5339,129,891,
2005-04-28_11:25,5788.37,5788.37,5788.37,5788.37,4698,93,844,
2005-04-28_11:26,5789.22,5789.22,5789.22,5789.22,5077,112,710,
2005-04-28_11:27,5788.47,5788.47,5788.47,5788.47,3925,74,703,
2005-04-28_11:28,5788.49,5788.49,5788.49,5788.49,3877,75,707,
2005-04-28_11:29,5790.18,5790.18,5790.18,5790.18,3357,101,713,
2005-04-28_11:30,5789.73,5789.73,5789.73,5789.73,5384,116,835,
2005-04-28_11:31,5791.52,5791.52,5791.52,5791.52,4856,130,974,
2005-04-28_11:32,5791.04,5791.04,5791.04,5791.04,4870,127,969,
2005-04-28_11:33,5792.08,5792.08,5792.08,5792.08,5580,133,979,
2005-04-28_11:34,5790.85,5790.85,5790.85,5790.85,6091,111,815,
2005-04-28_11:35,5791.87,5791.87,5791.87,5791.87,4745,84,682,
2005-04-28_11:36,5791.96,5791.96,5791.96,5791.96,7231,212,1024,
2005-04-28_11:37,5794.45,5794.45,5794.45,5794.45,4946,119,921,
2005-04-28_11:38,5794.88,5794.88,5794.88,5794.88,5532,111,867,
2005-04-28_11:39,5796.39,5796.39,5796.39,5796.39,3775,79,806,
2005-04-28_11:40,5796.14,5796.14,5796.14,5796.14,3873,86,783,
2005-04-28_11:41,5797.08,5797.08,5797.08,5797.08,3960,91,818,
2005-04-28_11:42,5798.35,5798.35,5798.35,5798.35,3856,86,859,
2005-04-28_11:43,5798.30,5798.30,5798.30,5798.30,5064,112,859,
2005-04-28_11:44,5798.97,5798.97,5798.97,5798.97,7275,159,1030,
2005-04-28_11:45,5799.90,5799.90,5799.90,5799.90,4763,88,877,
2005-04-28_11:46,5799.77,5799.77,5799.77,5799.77,5109,144,1098,
2005-04-28_11:47,5799.63,5799.63,5799.63,5799.63,5830,163,1123,
2005-04-28_11:48,5802.00,5802.00,5802.00,5802.00,7605,175,1229,
2005-04-28_11:49,5803.58,5803.58,5803.58,5803.58,7875,229,1281,
2005-04-28_11:50,5804.46,5804.46,5804.46,5804.46,5866,147,1098,
2005-04-28_11:51,5804.72,5804.72,5804.72,5804.72,6820,218,1283,
2005-04-28_11:52,5805.89,5805.89,5805.89,5805.89,9258,278,1556,
2005-04-28_11:53,5807.84,5807.84,5807.84,5807.84,9038,275,1693,
2005-04-28_11:54,5806.13,5806.13,5806.13,5806.13,8290,202,1549,
2005-04-28_11:55,5806.20,5806.20,5806.20,5806.20,8192,251,1351,
2005-04-28_11:56,5805.41,5805.41,5805.41,5805.41,6025,135,1246,
2005-04-28_11:57,5804.76,5804.76,5804.76,5804.76,5678,118,1126,
2005-04-28_11:58,5804.36,5804.36,5804.36,5804.36,5941,125,1090,
2005-04-28_11:59,5804.56,5804.56,5804.56,5804.56,5588,119,1004,
2005-04-28_12:00,5802.81,5802.81,5802.81,5802.81,4695,97,1018,
2005-04-28_12:01,5804.28,5804.28,5804.28,5804.28,5857,143,1069,
2005-04-28_12:02,5805.44,5805.44,5805.44,5805.44,3900,91,754,
2005-04-28_12:03,5806.12,5806.12,5806.12,5806.12,4108,97,741,
2005-04-28_12:04,5804.76,5804.76,5804.76,5804.76,4713,104,883,
2005-04-28_12:05,5806.48,5806.48,5806.48,5806.48,6081,146,1008,
2005-04-28_12:06,5807.96,5807.96,5807.96,5807.96,4691,105,770,
2005-04-28_12:07,5806.90,5806.90,5806.90,5806.90,4744,133,843,
2005-04-28_12:08,5809.34,5809.34,5809.34,5809.34,4576,85,796,
2005-04-28_12:09,5808.91,5808.91,5808.91,5808.91,6804,100,844,
2005-04-28_12:10,5809.40,5809.40,5809.40,5809.40,3256,74,741,
2005-04-28_12:11,5809.50,5809.50,5809.50,5809.50,4985,106,908,
2005-04-28_12:12,5809.92,5809.92,5809.92,5809.92,4006,85,842,
2005-04-28_12:13,5810.54,5810.54,5810.54,5810.54,4647,159,1020,
2005-04-28_12:14,5809.82,5809.82,5809.82,5809.82,5050,108,908,
2005-04-28_12:15,5809.39,5809.39,5809.39,5809.39,4140,102,981,
2005-04-28_12:16,5810.18,5810.18,5810.18,5810.18,4746,118,942,
2005-04-28_12:17,5809.08,5809.08,5809.08,5809.08,5171,88,859,
2005-04-28_12:18,5807.63,5807.63,5807.63,5807.63,4956,151,985,
2005-04-28_12:19,5806.87,5806.87,5806.87,5806.87,4485,103,902,
2005-04-28_12:20,5807.33,5807.33,5807.33,5807.33,5533,115,965,
2005-04-28_12:21,5806.57,5806.57,5806.57,5806.57,5311,129,1007,
2005-04-28_12:22,5805.34,5805.34,5805.34,5805.34,4791,115,963,
2005-04-28_12:23,5803.93,5803.93,5803.93,5803.93,5097,112,993,
2005-04-28_12:24,5803.30,5803.30,5803.30,5803.30,4819,107,894,
2005-04-28_12:25,5802.19,5802.19,5802.19,5802.19,4969,117,1050,
2005-04-28_12:26,5802.66,5802.66,5802.66,5802.66,6178,144,1125,
2005-04-28_12:27,5801.31,5801.31,5801.31,5801.31,6502,121,1122,
2005-04-28_12:28,5801.00,5801.00,5801.00,5801.00,5204,98,1024,
2005-04-28_12:29,5801.54,5801.54,5801.54,5801.54,5816,109,1014,
2005-04-28_12:30,5800.88,5800.88,5800.88,5800.88,4441,102,938,
2005-04-28_12:31,5801.22,5801.22,5801.22,5801.22,4317,100,926,
2005-04-28_12:32,5800.68,5800.68,5800.68,5800.68,4265,90,900,
2005-04-28_12:33,5801.36,5801.36,5801.36,5801.36,4813,123,870,
2005-04-28_12:34,5802.10,5802.10,5802.10,5802.10,4450,122,842,
2005-04-28_12:35,5801.39,5801.39,5801.39,5801.39,4065,94,828,
2005-04-28_12:36,5802.21,5802.21,5802.21,5802.21,4124,91,716,
2005-04-28_12:37,5801.89,5801.89,5801.89,5801.89,4189,98,769,
2005-04-28_12:38,5802.26,5802.26,5802.26,5802.26,5210,130,950,
2005-04-28_12:39,5802.08,5802.08,5802.08,5802.08,4105,110,856,
2005-04-28_12:40,5802.78,5802.78,5802.78,5802.78,4726,105,848,
2005-04-28_12:41,5802.45,5802.45,5802.45,5802.45,3488,88,731,
2005-04-28_12:42,5802.28,5802.28,5802.28,5802.28,4195,117,881,
2005-04-28_12:43,5802.69,5802.69,5802.69,5802.69,3518,81,802,
2005-04-28_12:44,5803.39,5803.39,5803.39,5803.39,3794,86,850,
2005-04-28_12:45,5803.06,5803.06,5803.06,5803.06,4737,100,919,
2005-04-28_12:46,5803.59,5803.59,5803.59,5803.59,6332,128,1011,
2005-04-28_12:47,5803.04,5803.04,5803.04,5803.04,5346,113,976,
2005-04-28_12:48,5804.69,5804.69,5804.69,5804.69,5627,110,939,
2005-04-28_12:49,5804.86,5804.86,5804.86,5804.86,5913,130,1159,
2005-04-28_12:50,5805.30,5805.30,5805.30,5805.30,6504,111,1082,
2005-04-28_12:51,5803.86,5803.86,5803.86,5803.86,4899,109,1071,
2005-04-28_12:52,5804.75,5804.75,5804.75,5804.75,4530,93,924,
2005-04-28_12:53,5805.06,5805.06,5805.06,5805.06,4647,115,1084,
2005-04-28_12:54,5804.28,5804.28,5804.28,5804.28,6830,153,1212,
2005-04-28_12:55,5803.68,5803.68,5803.68,5803.68,4957,98,1033,
2005-04-28_12:56,5803.44,5803.44,5803.44,5803.44,7947,197,1613,
2005-04-28_12:57,5803.41,5803.41,5803.41,5803.41,6959,155,1441,
2005-04-28_12:58,5806.14,5806.14,5806.14,5806.14,6986,203,1401,
2005-04-28_12:59,5804.74,5804.74,5804.74,5804.74,12335,461,2819,
2005-04-28_13:00,5807.57,5807.57,5807.57,5807.57,14044,452,3018,
2005-04-28_13:01,5809.59,5809.59,5809.59,5809.59,11957,312,2095,
2005-04-28_13:02,5809.82,5809.82,5809.82,5809.82,9466,226,1757,
2005-04-28_13:03,5811.27,5811.27,5811.27,5811.27,9934,277,1944,
2005-04-28_13:04,5812.54,5812.54,5812.54,5812.54,8016,212,1640,
2005-04-28_13:05,5811.73,5811.73,5811.73,5811.73,9794,248,1785,
2005-04-28_13:06,5813.62,5813.62,5813.62,5813.62,9787,235,1865,
2005-04-28_13:07,5812.81,5812.81,5812.81,5812.81,9230,244,1688,
2005-04-28_13:08,5812.31,5812.31,5812.31,5812.31,9176,213,1642,
2005-04-28_13:09,5812.39,5812.39,5812.39,5812.39,10079,290,2004,
2005-04-28_13:10,5812.97,5812.97,5812.97,5812.97,10660,243,2070,
2005-04-28_13:11,5813.60,5813.60,5813.60,5813.60,13542,268,2292,
2005-04-28_13:12,5815.55,5815.55,5815.55,5815.55,10972,290,2099,
2005-04-28_13:13,5815.42,5815.42,5815.42,5815.42,9583,214,1930,
2005-04-28_13:14,5817.37,5817.37,5817.37,5817.37,9920,215,1926,
2005-04-28_13:15,5816.70,5816.70,5816.70,5816.70,9940,257,2003,
2005-04-28_13:16,5816.20,5816.20,5816.20,5816.20,8941,235,2122,
2005-04-28_13:17,5816.51,5816.51,5816.51,5816.51,14235,450,2828,
2005-04-28_13:18,5819.24,5819.24,5819.24,5819.24,15744,493,3222,
2005-04-28_13:19,5820.49,5820.49,5820.49,5820.49,20079,544,3055,
2005-04-28_13:20,5824.88,5824.88,5824.88,5824.88,21434,607,3381,
2005-04-28_13:21,5821.99,5821.99,5821.99,5821.99,16893,396,3129,
2005-04-28_13:22,5823.43,5823.43,5823.43,5823.43,16454,381,3169,
2005-04-28_13:23,5820.70,5820.70,5820.70,5820.70,14840,371,2978,
2005-04-28_13:24,5818.35,5818.35,5818.35,5818.35,15477,354,3113,
2005-04-28_13:25,5819.27,5819.27,5819.27,5819.27,17159,348,3345,
2005-04-28_13:26,5819.27,5819.27,5819.27,5819.27,0,0,0,
2005-04-28_13:27,5819.27,5819.27,5819.27,5819.27,0,0,0,
2005-04-28_13:28,5819.27,5819.27,5819.27,5819.27,0,0,0,
2005-04-28_13:29,5819.27,5819.27,5819.27,5819.27,0,0,0,
2005-04-28_13:30,5842.27,5842.27,5842.27,5842.27,255499,7002,26800,
2005-04-29_09:01,5810.34,5810.34,5810.34,5810.34,59602,1224,10484,
2005-04-29_09:02,5803.31,5803.31,5803.31,5803.31,17616,355,3051,
2005-04-29_09:03,5798.12,5798.12,5798.12,5798.12,20755,423,3357,
2005-04-29_09:04,5795.06,5795.06,5795.06,5795.06,19530,419,3416,
2005-04-29_09:05,5794.66,5794.66,5794.66,5794.66,16819,344,2947,
2005-04-29_09:06,5796.50,5796.50,5796.50,5796.50,14941,359,2859,
2005-04-29_09:07,5797.55,5797.55,5797.55,5797.55,15087,368,2803,
2005-04-29_09:08,5801.11,5801.11,5801.11,5801.11,15896,399,3223,
2005-04-29_09:09,5804.69,5804.69,5804.69,5804.69,15073,317,2904,
2005-04-29_09:10,5804.27,5804.27,5804.27,5804.27,14632,362,2849,
2005-04-29_09:11,5804.13,5804.13,5804.13,5804.13,19448,445,3238,
2005-04-29_09:12,5802.93,5802.93,5802.93,5802.93,17194,357,2962,
2005-04-29_09:13,5802.84,5802.84,5802.84,5802.84,19347,352,2906,
2005-04-29_09:14,5802.60,5802.60,5802.60,5802.60,15340,316,2856,
2005-04-29_09:15,5799.24,5799.24,5799.24,5799.24,14116,347,2769,
2005-04-29_09:16,5800.04,5800.04,5800.04,5800.04,12381,259,2370,
2005-04-29_09:17,5798.63,5798.63,5798.63,5798.63,10372,271,2168,
2005-04-29_09:18,5796.63,5796.63,5796.63,5796.63,11137,288,2057,
2005-04-29_09:19,5796.14,5796.14,5796.14,5796.14,9742,231,1865,
2005-04-29_09:20,5796.33,5796.33,5796.33,5796.33,12442,251,1910,
2005-04-29_09:21,5797.83,5797.83,5797.83,5797.83,12059,231,2117,
2005-04-29_09:22,5799.56,5799.56,5799.56,5799.56,15359,275,2410,
2005-04-29_09:23,5800.35,5800.35,5800.35,5800.35,14740,257,2152,
2005-04-29_09:24,5800.43,5800.43,5800.43,5800.43,10744,200,1984,
2005-04-29_09:25,5799.89,5799.89,5799.89,5799.89,11875,218,2019,
2005-04-29_09:26,5800.35,5800.35,5800.35,5800.35,14010,238,2061,
2005-04-29_09:27,5797.65,5797.65,5797.65,5797.65,15852,271,2347,
2005-04-29_09:28,5796.70,5796.70,5796.70,5796.70,14171,242,2273,
2005-04-29_09:29,5797.74,5797.74,5797.74,5797.74,13320,191,1994,
2005-04-29_09:30,5798.44,5798.44,5798.44,5798.44,15645,283,2038,
2005-04-29_09:31,5799.23,5799.23,5799.23,5799.23,11560,178,1610,
2005-04-29_09:32,5799.24,5799.24,5799.24,5799.24,9334,229,1744,
2005-04-29_09:33,5799.15,5799.15,5799.15,5799.15,7935,184,1512,
2005-04-29_09:34,5800.97,5800.97,5800.97,5800.97,9831,226,1819,
2005-04-29_09:35,5800.82,5800.82,5800.82,5800.82,9084,186,1599,
2005-04-29_09:36,5802.01,5802.01,5802.01,5802.01,9279,187,1623,
2005-04-29_09:37,5803.17,5803.17,5803.17,5803.17,10858,230,1761,
2005-04-29_09:38,5804.35,5804.35,5804.35,5804.35,11546,251,1913,
2005-04-29_09:39,5805.70,5805.70,5805.70,5805.70,8557,222,1655,
2005-04-29_09:40,5805.76,5805.76,5805.76,5805.76,10323,229,1970,
2005-04-29_09:41,5806.86,5806.86,5806.86,5806.86,7832,196,1591,
2005-04-29_09:42,5806.22,5806.22,5806.22,5806.22,7606,163,1452,
2005-04-29_09:43,5808.27,5808.27,5808.27,5808.27,7079,151,1434,
2005-04-29_09:44,5808.86,5808.86,5808.86,5808.86,7879,166,1465,
2005-04-29_09:45,5808.70,5808.70,5808.70,5808.70,7318,161,1495,
2005-04-29_09:46,5810.76,5810.76,5810.76,5810.76,9128,227,1575,
2005-04-29_09:47,5811.21,5811.21,5811.21,5811.21,11093,218,1714,
2005-04-29_09:48,5810.01,5810.01,5810.01,5810.01,10047,216,1949,
2005-04-29_09:49,5810.72,5810.72,5810.72,5810.72,9784,190,1682,
2005-04-29_09:50,5810.92,5810.92,5810.92,5810.92,11727,226,1922,
2005-04-29_09:51,5810.39,5810.39,5810.39,5810.39,12449,339,2261,
2005-04-29_09:52,5813.39,5813.39,5813.39,5813.39,12106,286,2277,
2005-04-29_09:53,5816.12,5816.12,5816.12,5816.12,10892,271,2068,
2005-04-29_09:54,5815.28,5815.28,5815.28,5815.28,13158,322,2278,
2005-04-29_09:55,5815.96,5815.96,5815.96,5815.96,11803,256,2131,
2005-04-29_09:56,5816.41,5816.41,5816.41,5816.41,13699,380,2069,
2005-04-29_09:57,5815.31,5815.31,5815.31,5815.31,10867,259,2032,
2005-04-29_09:58,5815.03,5815.03,5815.03,5815.03,9961,212,1845,
2005-04-29_09:59,5814.90,5814.90,5814.90,5814.90,7963,150,1508,
2005-04-29_10:00,5814.22,5814.22,5814.22,5814.22,7645,147,1344,
2005-04-29_10:01,5812.57,5812.57,5812.57,5812.57,5281,125,1198,
2005-04-29_10:02,5811.09,5811.09,5811.09,5811.09,5499,127,1207,
2005-04-29_10:03,5811.17,5811.17,5811.17,5811.17,5941,152,1212,
2005-04-29_10:04,5811.76,5811.76,5811.76,5811.76,5802,136,1156,
2005-04-29_10:05,5809.56,5809.56,5809.56,5809.56,5480,123,1163,
2005-04-29_10:06,5808.32,5808.32,5808.32,5808.32,5646,141,1190,
2005-04-29_10:07,5807.50,5807.50,5807.50,5807.50,8291,188,1586,
2005-04-29_10:08,5806.86,5806.86,5806.86,5806.86,6486,151,1231,
2005-04-29_10:09,5805.68,5805.68,5805.68,5805.68,7017,158,1288,
2005-04-29_10:10,5803.94,5803.94,5803.94,5803.94,7682,179,1379,
2005-04-29_10:11,5805.02,5805.02,5805.02,5805.02,7113,165,1306,
2005-04-29_10:12,5803.63,5803.63,5803.63,5803.63,5870,139,1172,
2005-04-29_10:13,5804.27,5804.27,5804.27,5804.27,5958,141,1236,
2005-04-29_10:14,5801.46,5801.46,5801.46,5801.46,5345,103,1101,
2005-04-29_10:15,5801.91,5801.91,5801.91,5801.91,5837,124,1312,
2005-04-29_10:16,5801.88,5801.88,5801.88,5801.88,6656,154,1437,
2005-04-29_10:17,5802.22,5802.22,5802.22,5802.22,5459,121,1223,
2005-04-29_10:18,5800.50,5800.50,5800.50,5800.50,4451,93,1059,
2005-04-29_10:19,5800.48,5800.48,5800.48,5800.48,4677,87,924,
2005-04-29_10:20,5801.55,5801.55,5801.55,5801.55,4529,89,850,
2005-04-29_10:21,5802.38,5802.38,5802.38,5802.38,5303,107,972,
2005-04-29_10:22,5802.09,5802.09,5802.09,5802.09,3966,90,928,
2005-04-29_10:23,5801.60,5801.60,5801.60,5801.60,4582,95,814,
2005-04-29_10:24,5802.32,5802.32,5802.32,5802.32,4484,85,871,
2005-04-29_10:25,5802.62,5802.62,5802.62,5802.62,3806,74,801,
2005-04-29_10:26,5801.38,5801.38,5801.38,5801.38,4355,92,816,
2005-04-29_10:27,5802.09,5802.09,5802.09,5802.09,3753,83,794,
2005-04-29_10:28,5801.94,5801.94,5801.94,5801.94,4889,100,884,
2005-04-29_10:29,5802.42,5802.42,5802.42,5802.42,3725,98,843,
2005-04-29_10:30,5803.83,5803.83,5803.83,5803.83,4549,108,932,
2005-04-29_10:31,5802.74,5802.74,5802.74,5802.74,5170,126,893,
2005-04-29_10:32,5802.62,5802.62,5802.62,5802.62,4561,104,961,
2005-04-29_10:33,5803.12,5803.12,5803.12,5803.12,4206,94,922,
2005-04-29_10:34,5803.85,5803.85,5803.85,5803.85,5263,96,939,
2005-04-29_10:35,5802.81,5802.81,5802.81,5802.81,5279,108,1065,
2005-04-29_10:36,5803.04,5803.04,5803.04,5803.04,4372,94,873,
2005-04-29_10:37,5801.49,5801.49,5801.49,5801.49,5910,122,1001,
2005-04-29_10:38,5800.00,5800.00,5800.00,5800.00,4146,91,909,
2005-04-29_10:39,5801.19,5801.19,5801.19,5801.19,4542,109,924,
2005-04-29_10:40,5802.10,5802.10,5802.10,5802.10,5482,123,1060,
2005-04-29_10:41,5802.51,5802.51,5802.51,5802.51,4825,136,864,
2005-04-29_10:42,5802.58,5802.58,5802.58,5802.58,3709,92,751,
2005-04-29_10:43,5803.21,5803.21,5803.21,5803.21,5885,110,846,
2005-04-29_10:44,5803.57,5803.57,5803.57,5803.57,5509,144,952,
2005-04-29_10:45,5804.35,5804.35,5804.35,5804.35,5496,114,830,
2005-04-29_10:46,5805.28,5805.28,5805.28,5805.28,4885,117,879,
2005-04-29_10:47,5805.01,5805.01,5805.01,5805.01,4829,139,923,
2005-04-29_10:48,5805.34,5805.34,5805.34,5805.34,4825,144,950,
2005-04-29_10:49,5805.78,5805.78,5805.78,5805.78,4692,101,839,
2005-04-29_10:50,5805.49,5805.49,5805.49,5805.49,4255,87,933,
2005-04-29_10:51,5805.26,5805.26,5805.26,5805.26,4294,103,912,
2005-04-29_10:52,5805.69,5805.69,5805.69,5805.69,4115,83,861,
2005-04-29_10:53,5806.71,5806.71,5806.71,5806.71,3809,114,880,
2005-04-29_10:54,5806.17,5806.17,5806.17,5806.17,4734,106,887,
2005-04-29_10:55,5806.27,5806.27,5806.27,5806.27,3894,99,837,
2005-04-29_10:56,5805.52,5805.52,5805.52,5805.52,4471,121,879,
2005-04-29_10:57,5805.22,5805.22,5805.22,5805.22,5094,116,929,
2005-04-29_10:58,5803.78,5803.78,5803.78,5803.78,5428,134,1037,
2005-04-29_10:59,5805.75,5805.75,5805.75,5805.75,4637,97,839,
2005-04-29_11:00,5805.63,5805.63,5805.63,5805.63,4488,97,831,
2005-04-29_11:01,5806.28,5806.28,5806.28,5806.28,4696,115,856,
2005-04-29_11:02,5807.11,5807.11,5807.11,5807.11,3920,95,823,
2005-04-29_11:03,5806.73,5806.73,5806.73,5806.73,5124,112,871,
2005-04-29_11:04,5806.37,5806.37,5806.37,5806.37,4567,99,942,
2005-04-29_11:05,5806.22,5806.22,5806.22,5806.22,4745,102,919,
2005-04-29_11:06,5805.27,5805.27,5805.27,5805.27,4754,126,818,
2005-04-29_11:07,5806.44,5806.44,5806.44,5806.44,3836,99,842,
2005-04-29_11:08,5804.75,5804.75,5804.75,5804.75,4052,107,826,
2005-04-29_11:09,5805.02,5805.02,5805.02,5805.02,4864,134,810,
2005-04-29_11:10,5806.71,5806.71,5806.71,5806.71,6394,202,1035,
2005-04-29_11:11,5806.18,5806.18,5806.18,5806.18,4623,114,866,
2005-04-29_11:12,5805.56,5805.56,5805.56,5805.56,5703,109,808,
2005-04-29_11:13,5807.04,5807.04,5807.04,5807.04,4836,93,767,
2005-04-29_11:14,5806.35,5806.35,5806.35,5806.35,5481,141,821,
2005-04-29_11:15,5804.75,5804.75,5804.75,5804.75,5782,180,1173,
2005-04-29_11:16,5806.03,5806.03,5806.03,5806.03,4644,125,914,
2005-04-29_11:17,5805.82,5805.82,5805.82,5805.82,5621,109,910,
2005-04-29_11:18,5804.54,5804.54,5804.54,5804.54,5036,113,898,
2005-04-29_11:19,5805.30,5805.30,5805.30,5805.30,5302,130,927,
2005-04-29_11:20,5805.38,5805.38,5805.38,5805.38,4673,103,928,
2005-04-29_11:21,5803.93,5803.93,5803.93,5803.93,4614,97,909,
2005-04-29_11:22,5803.33,5803.33,5803.33,5803.33,7015,123,853,
2005-04-29_11:23,5803.35,5803.35,5803.35,5803.35,5372,109,868,
2005-04-29_11:24,5801.96,5801.96,5801.96,5801.96,5705,110,901,
2005-04-29_11:25,5802.98,5802.98,5802.98,5802.98,4789,104,906,
2005-04-29_11:26,5802.90,5802.90,5802.90,5802.90,5641,126,1072,
2005-04-29_11:27,5802.19,5802.19,5802.19,5802.19,5921,111,1045,
2005-04-29_11:28,5803.82,5803.82,5803.82,5803.82,5239,116,995,
2005-04-29_11:29,5801.59,5801.59,5801.59,5801.59,6547,157,1056,
2005-04-29_11:30,5801.82,5801.82,5801.82,5801.82,6220,113,902,
2005-04-29_11:31,5799.64,5799.64,5799.64,5799.64,5997,90,860,
2005-04-29_11:32,5801.63,5801.63,5801.63,5801.63,5708,130,982,
2005-04-29_11:33,5802.01,5802.01,5802.01,5802.01,4849,114,979,
2005-04-29_11:34,5799.80,5799.80,5799.80,5799.80,4724,94,923,
2005-04-29_11:35,5801.07,5801.07,5801.07,5801.07,5226,123,980,
2005-04-29_11:36,5800.81,5800.81,5800.81,5800.81,5792,129,973,
2005-04-29_11:37,5800.38,5800.38,5800.38,5800.38,6045,136,883,
2005-04-29_11:38,5801.47,5801.47,5801.47,5801.47,5144,123,876,
2005-04-29_11:39,5800.27,5800.27,5800.27,5800.27,5419,141,1027,
2005-04-29_11:40,5799.85,5799.85,5799.85,5799.85,5853,156,956,
2005-04-29_11:41,5800.94,5800.94,5800.94,5800.94,5322,152,1056,
2005-04-29_11:42,5799.61,5799.61,5799.61,5799.61,6102,176,1094,
2005-04-29_11:43,5799.50,5799.50,5799.50,5799.50,6188,162,995,
2005-04-29_11:44,5797.84,5797.84,5797.84,5797.84,6817,183,1253,
2005-04-29_11:45,5797.20,5797.20,5797.20,5797.20,8217,226,1253,
2005-04-29_11:46,5795.72,5795.72,5795.72,5795.72,8206,247,1548,
2005-04-29_11:47,5796.64,5796.64,5796.64,5796.64,9320,183,1553,
2005-04-29_11:48,5794.23,5794.23,5794.23,5794.23,7103,180,1344,
2005-04-29_11:49,5795.10,5795.10,5795.10,5795.10,6601,139,1239,
2005-04-29_11:50,5794.29,5794.29,5794.29,5794.29,7031,135,1220,
2005-04-29_11:51,5794.31,5794.31,5794.31,5794.31,6642,109,1086,
2005-04-29_11:52,5793.63,5793.63,5793.63,5793.63,5206,102,952,
2005-04-29_11:53,5795.46,5795.46,5795.46,5795.46,5720,114,949,
2005-04-29_11:54,5794.31,5794.31,5794.31,5794.31,5595,112,984,
2005-04-29_11:55,5794.10,5794.10,5794.10,5794.10,5822,114,926,
2005-04-29_11:56,5794.90,5794.90,5794.90,5794.90,5699,116,934,
2005-04-29_11:57,5795.59,5795.59,5795.59,5795.59,5865,117,878,
2005-04-29_11:58,5796.97,5796.97,5796.97,5796.97,4611,88,782,
2005-04-29_11:59,5796.11,5796.11,5796.11,5796.11,4715,86,774,
2005-04-29_12:00,5795.70,5795.70,5795.70,5795.70,4550,108,881,
2005-04-29_12:01,5797.07,5797.07,5797.07,5797.07,4608,139,861,
2005-04-29_12:02,5797.86,5797.86,5797.86,5797.86,5125,140,960,
2005-04-29_12:03,5797.57,5797.57,5797.57,5797.57,3547,100,794,
2005-04-29_12:04,5797.54,5797.54,5797.54,5797.54,4848,98,836,
2005-04-29_12:05,5797.91,5797.91,5797.91,5797.91,3702,78,703,
2005-04-29_12:06,5797.98,5797.98,5797.98,5797.98,3646,83,755,
2005-04-29_12:07,5796.55,5796.55,5796.55,5796.55,3547,83,605,
2005-04-29_12:08,5796.72,5796.72,5796.72,5796.72,5306,126,962,
2005-04-29_12:09,5798.16,5798.16,5798.16,5798.16,6157,169,979,
2005-04-29_12:10,5797.64,5797.64,5797.64,5797.64,4755,125,926,
2005-04-29_12:11,5797.50,5797.50,5797.50,5797.50,4433,131,830,
2005-04-29_12:12,5797.90,5797.90,5797.90,5797.90,6342,207,1068,
2005-04-29_12:13,5795.43,5795.43,5795.43,5795.43,5896,142,973,
2005-04-29_12:14,5795.81,5795.81,5795.81,5795.81,5897,162,1009,
2005-04-29_12:15,5794.81,5794.81,5794.81,5794.81,6939,211,1125,
2005-04-29_12:16,5795.63,5795.63,5795.63,5795.63,6716,136,1045,
2005-04-29_12:17,5794.93,5794.93,5794.93,5794.93,6442,127,1102,
2005-04-29_12:18,5794.30,5794.30,5794.30,5794.30,6165,150,957,
2005-04-29_12:19,5794.10,5794.10,5794.10,5794.10,5390,129,978,
2005-04-29_12:20,5794.63,5794.63,5794.63,5794.63,4663,110,995,
2005-04-29_12:21,5794.43,5794.43,5794.43,5794.43,5429,112,945,
2005-04-29_12:22,5793.93,5793.93,5793.93,5793.93,3493,86,773,
2005-04-29_12:23,5794.16,5794.16,5794.16,5794.16,4297,99,849,
2005-04-29_12:24,5795.04,5795.04,5795.04,5795.04,4355,84,821,
2005-04-29_12:25,5794.94,5794.94,5794.94,5794.94,4707,99,871,
2005-04-29_12:26,5794.40,5794.40,5794.40,5794.40,5630,111,986,
2005-04-29_12:27,5793.83,5793.83,5793.83,5793.83,4730,114,985,
2005-04-29_12:28,5794.30,5794.30,5794.30,5794.30,6746,140,1216,
2005-04-29_12:29,5793.57,5793.57,5793.57,5793.57,5099,128,1017,
2005-04-29_12:30,5792.51,5792.51,5792.51,5792.51,7352,205,1397,
2005-04-29_12:31,5790.81,5790.81,5790.81,5790.81,7511,186,1524,
2005-04-29_12:32,5789.25,5789.25,5789.25,5789.25,8161,198,1721,
2005-04-29_12:33,5790.00,5790.00,5790.00,5790.00,9618,230,1859,
2005-04-29_12:34,5786.55,5786.55,5786.55,5786.55,10670,234,1904,
2005-04-29_12:35,5784.61,5784.61,5784.61,5784.61,10278,238,1922,
2005-04-29_12:36,5783.59,5783.59,5783.59,5783.59,11002,276,1885,
2005-04-29_12:37,5783.42,5783.42,5783.42,5783.42,8764,215,1700,
2005-04-29_12:38,5782.74,5782.74,5782.74,5782.74,10297,214,1660,
2005-04-29_12:39,5780.97,5780.97,5780.97,5780.97,11200,267,1882,
2005-04-29_12:40,5781.39,5781.39,5781.39,5781.39,8469,198,1503,
2005-04-29_12:41,5782.02,5782.02,5782.02,5782.02,8146,202,1470,
2005-04-29_12:42,5783.18,5783.18,5783.18,5783.18,6684,158,1384,
2005-04-29_12:43,5782.89,5782.89,5782.89,5782.89,5655,137,1233,
2005-04-29_12:44,5783.01,5783.01,5783.01,5783.01,5942,159,1271,
2005-04-29_12:45,5784.39,5784.39,5784.39,5784.39,5573,136,1083,
2005-04-29_12:46,5784.86,5784.86,5784.86,5784.86,6011,128,947,
2005-04-29_12:47,5784.71,5784.71,5784.71,5784.71,6052,111,983,
2005-04-29_12:48,5786.46,5786.46,5786.46,5786.46,5434,117,1059,
2005-04-29_12:49,5788.26,5788.26,5788.26,5788.26,5014,131,1006,
2005-04-29_12:50,5789.60,5789.60,5789.60,5789.60,5126,116,941,
2005-04-29_12:51,5788.21,5788.21,5788.21,5788.21,7467,152,1167,
2005-04-29_12:52,5787.97,5787.97,5787.97,5787.97,4865,92,940,
2005-04-29_12:53,5787.77,5787.77,5787.77,5787.77,6177,143,1078,
2005-04-29_12:54,5787.38,5787.38,5787.38,5787.38,4342,98,884,
2005-04-29_12:55,5786.56,5786.56,5786.56,5786.56,5482,125,1037,
2005-04-29_12:56,5787.66,5787.66,5787.66,5787.66,5758,81,884,
2005-04-29_12:57,5787.79,5787.79,5787.79,5787.79,4879,105,969,
2005-04-29_12:58,5788.75,5788.75,5788.75,5788.75,4499,105,902,
2005-04-29_12:59,5789.95,5789.95,5789.95,5789.95,5347,104,909,
2005-04-29_13:00,5789.42,5789.42,5789.42,5789.42,4903,128,915,
2005-04-29_13:01,5789.71,5789.71,5789.71,5789.71,5413,143,1017,
2005-04-29_13:02,5789.95,5789.95,5789.95,5789.95,5862,149,1255,
2005-04-29_13:03,5789.61,5789.61,5789.61,5789.61,5563,128,1103,
2005-04-29_13:04,5787.93,5787.93,5787.93,5787.93,5605,120,1109,
2005-04-29_13:05,5787.96,5787.96,5787.96,5787.96,7218,166,1137,
2005-04-29_13:06,5785.90,5785.90,5785.90,5785.90,8238,176,1401,
2005-04-29_13:07,5786.05,5786.05,5786.05,5786.05,6300,134,1225,
2005-04-29_13:08,5785.15,5785.15,5785.15,5785.15,7257,175,1485,
2005-04-29_13:09,5786.12,5786.12,5786.12,5786.12,8314,209,1641,
2005-04-29_13:10,5784.36,5784.36,5784.36,5784.36,8470,210,1606,
2005-04-29_13:11,5784.22,5784.22,5784.22,5784.22,9741,234,1874,
2005-04-29_13:12,5783.83,5783.83,5783.83,5783.83,8771,219,1746,
2005-04-29_13:13,5783.21,5783.21,5783.21,5783.21,9219,223,1795,
2005-04-29_13:14,5783.86,5783.86,5783.86,5783.86,8757,192,1635,
2005-04-29_13:15,5784.64,5784.64,5784.64,5784.64,8834,180,1700,
2005-04-29_13:16,5786.72,5786.72,5786.72,5786.72,10130,238,1713,
2005-04-29_13:17,5790.51,5790.51,5790.51,5790.51,8307,167,1528,
2005-04-29_13:18,5790.31,5790.31,5790.31,5790.31,8513,228,1698,
2005-04-29_13:19,5792.17,5792.17,5792.17,5792.17,8590,207,1652,
2005-04-29_13:20,5791.00,5791.00,5791.00,5791.00,8787,222,1699,
2005-04-29_13:21,5791.49,5791.49,5791.49,5791.49,9653,233,1843,
2005-04-29_13:22,5788.39,5788.39,5788.39,5788.39,12900,293,2263,
2005-04-29_13:23,5792.51,5792.51,5792.51,5792.51,11390,285,2325,
2005-04-29_13:24,5791.28,5791.28,5791.28,5791.28,12857,259,2391,
2005-04-29_13:25,5792.29,5792.29,5792.29,5792.29,14718,335,2769,
2005-04-29_13:26,5792.29,5792.29,5792.29,5792.29,0,0,0,
2005-04-29_13:27,5792.29,5792.29,5792.29,5792.29,0,0,0,
2005-04-29_13:28,5792.29,5792.29,5792.29,5792.29,0,0,0,
2005-04-29_13:29,5792.29,5792.29,5792.29,5792.29,0,0,0,
2005-04-29_13:30,5818.07,5818.07,5818.07,5818.07,149062,3695,22330,
2005-05-03_09:01,5845.14,5845.14,5845.14,5845.14,95523,2154,17472,
2005-05-03_09:02,5851.92,5851.92,5851.92,5851.92,32626,915,5577,
2005-05-03_09:03,5853.54,5853.54,5853.54,5853.54,25337,730,4528,
2005-05-03_09:04,5851.10,5851.10,5851.10,5851.10,22816,608,4251,
2005-05-03_09:05,5846.92,5846.92,5846.92,5846.92,23534,584,3862,
2005-05-03_09:06,5852.29,5852.29,5852.29,5852.29,23209,685,3916,
2005-05-03_09:07,5849.22,5849.22,5849.22,5849.22,20215,509,3441,
2005-05-03_09:08,5847.91,5847.91,5847.91,5847.91,16966,479,3053,
2005-05-03_09:09,5847.27,5847.27,5847.27,5847.27,16559,477,3087,
2005-05-03_09:10,5847.73,5847.73,5847.73,5847.73,17593,480,3060,
2005-05-03_09:11,5848.47,5848.47,5848.47,5848.47,16599,482,3016,
2005-05-03_09:12,5847.44,5847.44,5847.44,5847.44,17413,463,3036,
2005-05-03_09:13,5847.12,5847.12,5847.12,5847.12,15656,423,2858,
2005-05-03_09:14,5845.12,5845.12,5845.12,5845.12,16815,385,2783,
2005-05-03_09:15,5842.12,5842.12,5842.12,5842.12,13902,315,2681,
2005-05-03_09:16,5838.30,5838.30,5838.30,5838.30,15150,329,2700,
2005-05-03_09:17,5836.53,5836.53,5836.53,5836.53,16035,343,2669,
2005-05-03_09:18,5834.65,5834.65,5834.65,5834.65,13181,331,2604,
2005-05-03_09:19,5834.16,5834.16,5834.16,5834.16,15727,349,2635,
2005-05-03_09:20,5835.92,5835.92,5835.92,5835.92,17545,406,2667,
2005-05-03_09:21,5835.91,5835.91,5835.91,5835.91,13394,327,2472,
2005-05-03_09:22,5838.96,5838.96,5838.96,5838.96,14299,301,2397,
2005-05-03_09:23,5840.07,5840.07,5840.07,5840.07,12729,290,2506,
2005-05-03_09:24,5842.25,5842.25,5842.25,5842.25,14353,301,2507,
2005-05-03_09:25,5845.19,5845.19,5845.19,5845.19,13575,321,2568,
2005-05-03_09:26,5848.47,5848.47,5848.47,5848.47,15953,343,2856,
2005-05-03_09:27,5850.15,5850.15,5850.15,5850.15,17493,383,3168,
2005-05-03_09:28,5851.01,5851.01,5851.01,5851.01,17489,390,2915,
2005-05-03_09:29,5853.43,5853.43,5853.43,5853.43,16801,418,3038,
2005-05-03_09:30,5855.27,5855.27,5855.27,5855.27,15919,386,2774,
2005-05-03_09:31,5858.92,5858.92,5858.92,5858.92,15700,372,2720,
2005-05-03_09:32,5858.46,5858.46,5858.46,5858.46,14453,342,2542,
2005-05-03_09:33,5862.43,5862.43,5862.43,5862.43,15139,394,2667,
2005-05-03_09:34,5862.77,5862.77,5862.77,5862.77,13965,335,2696,
2005-05-03_09:35,5862.82,5862.82,5862.82,5862.82,16275,411,2700,
2005-05-03_09:36,5863.41,5863.41,5863.41,5863.41,13257,374,2459,
2005-05-03_09:37,5861.32,5861.32,5861.32,5861.32,14678,391,2438,
2005-05-03_09:38,5862.01,5862.01,5862.01,5862.01,14639,352,2642,
2005-05-03_09:39,5862.69,5862.69,5862.69,5862.69,13531,299,2344,
2005-05-03_09:40,5860.90,5860.90,5860.90,5860.90,12117,253,2106,
2005-05-03_09:41,5860.17,5860.17,5860.17,5860.17,9722,216,1734,
2005-05-03_09:42,5857.90,5857.90,5857.90,5857.90,10784,289,1938,
2005-05-03_09:43,5857.35,5857.35,5857.35,5857.35,10775,254,1779,
2005-05-03_09:44,5855.97,5855.97,5855.97,5855.97,11675,239,1989,
2005-05-03_09:45,5854.24,5854.24,5854.24,5854.24,10625,249,1992,
2005-05-03_09:46,5853.19,5853.19,5853.19,5853.19,12710,259,1904,
2005-05-03_09:47,5852.90,5852.90,5852.90,5852.90,9957,242,1730,
2005-05-03_09:48,5850.63,5850.63,5850.63,5850.63,12005,288,1905,
2005-05-03_09:49,5849.52,5849.52,5849.52,5849.52,11256,257,1756,
2005-05-03_09:50,5848.38,5848.38,5848.38,5848.38,9000,222,1736,
2005-05-03_09:51,5848.35,5848.35,5848.35,5848.35,10115,262,1699,
2005-05-03_09:52,5847.63,5847.63,5847.63,5847.63,9663,225,1665,
2005-05-03_09:53,5846.92,5846.92,5846.92,5846.92,9278,229,1804,
2005-05-03_09:54,5847.51,5847.51,5847.51,5847.51,9223,202,1624,
2005-05-03_09:55,5848.77,5848.77,5848.77,5848.77,9384,222,1667,
2005-05-03_09:56,5851.89,5851.89,5851.89,5851.89,10357,275,1780,
2005-05-03_09:57,5853.45,5853.45,5853.45,5853.45,7639,201,1540,
2005-05-03_09:58,5852.48,5852.48,5852.48,5852.48,10825,237,1678,
2005-05-03_09:59,5854.32,5854.32,5854.32,5854.32,8309,175,1498,
2005-05-03_10:00,5853.99,5853.99,5853.99,5853.99,7964,159,1465,
2005-05-03_10:01,5852.88,5852.88,5852.88,5852.88,8702,193,1572,
2005-05-03_10:02,5853.83,5853.83,5853.83,5853.83,8276,197,1463,
2005-05-03_10:03,5854.39,5854.39,5854.39,5854.39,7340,195,1499,
2005-05-03_10:04,5851.33,5851.33,5851.33,5851.33,7825,195,1383,
2005-05-03_10:05,5852.02,5852.02,5852.02,5852.02,7993,174,1379,
2005-05-03_10:06,5852.37,5852.37,5852.37,5852.37,10490,201,1509,
2005-05-03_10:07,5852.50,5852.50,5852.50,5852.50,7377,145,1292,
2005-05-03_10:08,5852.36,5852.36,5852.36,5852.36,6765,152,1188,
2005-05-03_10:09,5852.85,5852.85,5852.85,5852.85,6364,153,1253,
2005-05-03_10:10,5851.61,5851.61,5851.61,5851.61,6541,171,1213,
2005-05-03_10:11,5851.62,5851.62,5851.62,5851.62,5655,133,1177,
2005-05-03_10:12,5850.86,5850.86,5850.86,5850.86,5642,135,1205,
2005-05-03_10:13,5850.02,5850.02,5850.02,5850.02,6532,127,1256,
2005-05-03_10:14,5849.57,5849.57,5849.57,5849.57,6138,137,1262,
2005-05-03_10:15,5850.16,5850.16,5850.16,5850.16,5260,132,1197,
2005-05-03_10:16,5848.72,5848.72,5848.72,5848.72,6574,137,1384,
2005-05-03_10:17,5852.47,5852.47,5852.47,5852.47,7090,148,1406,
2005-05-03_10:18,5852.44,5852.44,5852.44,5852.44,7015,141,1350,
2005-05-03_10:19,5850.81,5850.81,5850.81,5850.81,5971,129,1231,
2005-05-03_10:20,5851.81,5851.81,5851.81,5851.81,6691,138,1327,
2005-05-03_10:21,5852.19,5852.19,5852.19,5852.19,6274,146,1219,
2005-05-03_10:22,5851.90,5851.90,5851.90,5851.90,7080,144,1275,
2005-05-03_10:23,5852.20,5852.20,5852.20,5852.20,7490,138,1199,
2005-05-03_10:24,5852.97,5852.97,5852.97,5852.97,7378,176,1324,
2005-05-03_10:25,5855.69,5855.69,5855.69,5855.69,8729,200,1520,
2005-05-03_10:26,5855.17,5855.17,5855.17,5855.17,9164,223,1451,
2005-05-03_10:27,5858.18,5858.18,5858.18,5858.18,7479,190,1453,
2005-05-03_10:28,5859.69,5859.69,5859.69,5859.69,8776,194,1746,
2005-05-03_10:29,5860.39,5860.39,5860.39,5860.39,7953,203,1567,
2005-05-03_10:30,5860.98,5860.98,5860.98,5860.98,11340,291,1987,
2005-05-03_10:31,5864.86,5864.86,5864.86,5864.86,9857,242,2062,
2005-05-03_10:32,5863.87,5863.87,5863.87,5863.87,9276,211,1778,
2005-05-03_10:33,5864.76,5864.76,5864.76,5864.76,10527,227,1893,
2005-05-03_10:34,5863.12,5863.12,5863.12,5863.12,10776,206,1693,
2005-05-03_10:35,5865.90,5865.90,5865.90,5865.90,12485,273,2078,
2005-05-03_10:36,5864.79,5864.79,5864.79,5864.79,8185,133,1464,
2005-05-03_10:37,5865.41,5865.41,5865.41,5865.41,9168,211,1502,
2005-05-03_10:38,5865.16,5865.16,5865.16,5865.16,7991,179,1571,
2005-05-03_10:39,5865.64,5865.64,5865.64,5865.64,8635,189,1446,
2005-05-03_10:40,5864.78,5864.78,5864.78,5864.78,7312,120,1233,
2005-05-03_10:41,5865.08,5865.08,5865.08,5865.08,8505,163,1563,
2005-05-03_10:42,5864.83,5864.83,5864.83,5864.83,8508,195,1547,
2005-05-03_10:43,5863.47,5863.47,5863.47,5863.47,7480,143,1282,
2005-05-03_10:44,5863.66,5863.66,5863.66,5863.66,7509,146,1385,
2005-05-03_10:45,5863.99,5863.99,5863.99,5863.99,6942,149,1294,
2005-05-03_10:46,5862.80,5862.80,5862.80,5862.80,6729,137,1178,
2005-05-03_10:47,5863.00,5863.00,5863.00,5863.00,6750,134,1153,
2005-05-03_10:48,5862.69,5862.69,5862.69,5862.69,6144,117,1148,
2005-05-03_10:49,5860.27,5860.27,5860.27,5860.27,7230,118,1004,
2005-05-03_10:50,5860.16,5860.16,5860.16,5860.16,7274,155,1071,
2005-05-03_10:51,5858.78,5858.78,5858.78,5858.78,8636,164,1261,
2005-05-03_10:52,5858.26,5858.26,5858.26,5858.26,6873,178,1106,
2005-05-03_10:53,5855.33,5855.33,5855.33,5855.33,6046,124,1203,
2005-05-03_10:54,5856.49,5856.49,5856.49,5856.49,7530,157,1261,
2005-05-03_10:55,5854.78,5854.78,5854.78,5854.78,6948,159,1284,
2005-05-03_10:56,5854.77,5854.77,5854.77,5854.77,6783,169,1235,
2005-05-03_10:57,5854.69,5854.69,5854.69,5854.69,6652,152,1294,
2005-05-03_10:58,5855.01,5855.01,5855.01,5855.01,6577,121,1179,
2005-05-03_10:59,5852.81,5852.81,5852.81,5852.81,5374,114,1099,
2005-05-03_11:00,5854.52,5854.52,5854.52,5854.52,5649,108,1026,
2005-05-03_11:01,5853.97,5853.97,5853.97,5853.97,5549,127,1218,
2005-05-03_11:02,5853.80,5853.80,5853.80,5853.80,6097,171,1053,
2005-05-03_11:03,5853.01,5853.01,5853.01,5853.01,6169,118,890,
2005-05-03_11:04,5852.36,5852.36,5852.36,5852.36,6076,148,1010,
2005-05-03_11:05,5851.60,5851.60,5851.60,5851.60,6062,163,915,
2005-05-03_11:06,5850.64,5850.64,5850.64,5850.64,5347,101,1001,
2005-05-03_11:07,5851.46,5851.46,5851.46,5851.46,5006,111,962,
2005-05-03_11:08,5849.75,5849.75,5849.75,5849.75,4912,119,1048,
2005-05-03_11:09,5851.36,5851.36,5851.36,5851.36,5961,148,1011,
2005-05-03_11:10,5849.41,5849.41,5849.41,5849.41,4851,110,935,
2005-05-03_11:11,5849.17,5849.17,5849.17,5849.17,4643,109,792,
2005-05-03_11:12,5849.45,5849.45,5849.45,5849.45,6415,169,1209,
2005-05-03_11:13,5848.32,5848.32,5848.32,5848.32,5268,107,925,
2005-05-03_11:14,5851.07,5851.07,5851.07,5851.07,6717,196,1395,
2005-05-03_11:15,5851.88,5851.88,5851.88,5851.88,5633,122,993,
2005-05-03_11:16,5851.26,5851.26,5851.26,5851.26,7217,168,1091,
2005-05-03_11:17,5851.89,5851.89,5851.89,5851.89,5021,121,890,
2005-05-03_11:18,5851.22,5851.22,5851.22,5851.22,6129,109,1050,
2005-05-03_11:19,5851.29,5851.29,5851.29,5851.29,4651,103,884,
2005-05-03_11:20,5852.01,5852.01,5852.01,5852.01,4041,86,773,
2005-05-03_11:21,5849.29,5849.29,5849.29,5849.29,4553,100,786,
2005-05-03_11:22,5851.09,5851.09,5851.09,5851.09,4404,88,907,
2005-05-03_11:23,5850.32,5850.32,5850.32,5850.32,4250,93,821,
2005-05-03_11:24,5850.12,5850.12,5850.12,5850.12,4885,92,945,
2005-05-03_11:25,5850.92,5850.92,5850.92,5850.92,5398,131,903,
2005-05-03_11:26,5849.82,5849.82,5849.82,5849.82,5617,122,976,
2005-05-03_11:27,5849.02,5849.02,5849.02,5849.02,6829,135,1067,
2005-05-03_11:28,5849.36,5849.36,5849.36,5849.36,6958,157,1156,
2005-05-03_11:29,5848.12,5848.12,5848.12,5848.12,5411,145,1004,
2005-05-03_11:30,5849.33,5849.33,5849.33,5849.33,5061,122,963,
2005-05-03_11:31,5849.46,5849.46,5849.46,5849.46,6010,152,1051,
2005-05-03_11:32,5849.76,5849.76,5849.76,5849.76,4849,118,944,
2005-05-03_11:33,5849.54,5849.54,5849.54,5849.54,6940,134,1021,
2005-05-03_11:34,5849.99,5849.99,5849.99,5849.99,7017,137,1021,
2005-05-03_11:35,5850.70,5850.70,5850.70,5850.70,7322,153,1170,
2005-05-03_11:36,5850.16,5850.16,5850.16,5850.16,6094,142,1238,
2005-05-03_11:37,5850.64,5850.64,5850.64,5850.64,6339,154,1080,
2005-05-03_11:38,5849.39,5849.39,5849.39,5849.39,5138,94,928,
2005-05-03_11:39,5849.24,5849.24,5849.24,5849.24,4722,102,887,
2005-05-03_11:40,5848.51,5848.51,5848.51,5848.51,5013,114,1008,
2005-05-03_11:41,5848.93,5848.93,5848.93,5848.93,4405,82,801,
2005-05-03_11:42,5848.56,5848.56,5848.56,5848.56,5576,95,874,
2005-05-03_11:43,5848.86,5848.86,5848.86,5848.86,4648,96,945,
2005-05-03_11:44,5848.74,5848.74,5848.74,5848.74,4993,104,920,
2005-05-03_11:45,5848.84,5848.84,5848.84,5848.84,5351,122,923,
2005-05-03_11:46,5850.17,5850.17,5850.17,5850.17,5981,132,988,
2005-05-03_11:47,5849.52,5849.52,5849.52,5849.52,5344,104,875,
2005-05-03_11:48,5850.17,5850.17,5850.17,5850.17,5810,116,951,
2005-05-03_11:49,5850.11,5850.11,5850.11,5850.11,4756,110,884,
2005-05-03_11:50,5850.23,5850.23,5850.23,5850.23,4137,97,764,
2005-05-03_11:51,5849.89,5849.89,5849.89,5849.89,4597,106,887,
2005-05-03_11:52,5850.26,5850.26,5850.26,5850.26,4982,119,947,
2005-05-03_11:53,5850.38,5850.38,5850.38,5850.38,5170,125,907,
2005-05-03_11:54,5851.13,5851.13,5851.13,5851.13,5111,106,966,
2005-05-03_11:55,5852.00,5852.00,5852.00,5852.00,5010,95,878,
2005-05-03_11:56,5851.26,5851.26,5851.26,5851.26,5964,126,1008,
2005-05-03_11:57,5853.30,5853.30,5853.30,5853.30,5397,155,965,
2005-05-03_11:58,5850.39,5850.39,5850.39,5850.39,5496,167,1099,
2005-05-03_11:59,5850.69,5850.69,5850.69,5850.69,5580,146,982,
2005-05-03_12:00,5852.08,5852.08,5852.08,5852.08,5289,163,931,
2005-05-03_12:01,5852.16,5852.16,5852.16,5852.16,4669,112,847,
2005-05-03_12:02,5852.62,5852.62,5852.62,5852.62,3615,105,806,
2005-05-03_12:03,5851.73,5851.73,5851.73,5851.73,5034,167,878,
2005-05-03_12:04,5851.89,5851.89,5851.89,5851.89,4579,123,899,
2005-05-03_12:05,5852.21,5852.21,5852.21,5852.21,5054,144,910,
2005-05-03_12:06,5851.68,5851.68,5851.68,5851.68,5753,173,987,
2005-05-03_12:07,5851.84,5851.84,5851.84,5851.84,5961,168,981,
2005-05-03_12:08,5852.99,5852.99,5852.99,5852.99,5196,154,965,
2005-05-03_12:09,5853.48,5853.48,5853.48,5853.48,4220,109,810,
2005-05-03_12:10,5854.57,5854.57,5854.57,5854.57,4616,116,832,
2005-05-03_12:11,5854.72,5854.72,5854.72,5854.72,4720,149,979,
2005-05-03_12:12,5852.60,5852.60,5852.60,5852.60,3744,95,904,
2005-05-03_12:13,5851.68,5851.68,5851.68,5851.68,5388,111,867,
2005-05-03_12:14,5851.28,5851.28,5851.28,5851.28,4601,111,847,
2005-05-03_12:15,5851.51,5851.51,5851.51,5851.51,4290,111,803,
2005-05-03_12:16,5853.01,5853.01,5853.01,5853.01,4050,87,805,
2005-05-03_12:17,5851.59,5851.59,5851.59,5851.59,5055,88,880,
2005-05-03_12:18,5850.11,5850.11,5850.11,5850.11,5212,156,892,
2005-05-03_12:19,5849.51,5849.51,5849.51,5849.51,5233,155,1010,
2005-05-03_12:20,5850.06,5850.06,5850.06,5850.06,5699,140,950,
2005-05-03_12:21,5848.62,5848.62,5848.62,5848.62,4744,126,894,
2005-05-03_12:22,5847.60,5847.60,5847.60,5847.60,5949,153,1061,
2005-05-03_12:23,5847.63,5847.63,5847.63,5847.63,5441,108,889,
2005-05-03_12:24,5846.48,5846.48,5846.48,5846.48,6144,152,1024,
2005-05-03_12:25,5845.46,5845.46,5845.46,5845.46,6590,150,1057,
2005-05-03_12:26,5845.27,5845.27,5845.27,5845.27,5660,184,1191,
2005-05-03_12:27,5844.24,5844.24,5844.24,5844.24,6274,152,1153,
2005-05-03_12:28,5844.92,5844.92,5844.92,5844.92,8770,222,1360,
2005-05-03_12:29,5845.50,5845.50,5845.50,5845.50,9074,200,1415,
2005-05-03_12:30,5844.66,5844.66,5844.66,5844.66,7781,188,1375,
2005-05-03_12:31,5843.79,5843.79,5843.79,5843.79,6813,154,1315,
2005-05-03_12:32,5844.03,5844.03,5844.03,5844.03,7867,199,1426,
2005-05-03_12:33,5844.70,5844.70,5844.70,5844.70,6880,153,1160,
2005-05-03_12:34,5843.99,5843.99,5843.99,5843.99,5354,131,1009,
2005-05-03_12:35,5843.73,5843.73,5843.73,5843.73,6038,135,1091,
2005-05-03_12:36,5844.23,5844.23,5844.23,5844.23,7248,141,1141,
2005-05-03_12:37,5844.78,5844.78,5844.78,5844.78,6973,131,1113,
2005-05-03_12:38,5843.29,5843.29,5843.29,5843.29,8061,182,1172,
2005-05-03_12:39,5842.43,5842.43,5842.43,5842.43,6730,136,1163,
2005-05-03_12:40,5842.26,5842.26,5842.26,5842.26,7149,145,1195,
2005-05-03_12:41,5841.54,5841.54,5841.54,5841.54,8360,181,1317,
2005-05-03_12:42,5841.56,5841.56,5841.56,5841.56,5837,134,1166,
2005-05-03_12:43,5841.11,5841.11,5841.11,5841.11,6169,123,1176,
2005-05-03_12:44,5840.64,5840.64,5840.64,5840.64,7213,157,1358,
2005-05-03_12:45,5839.69,5839.69,5839.69,5839.69,6122,136,1188,
2005-05-03_12:46,5839.66,5839.66,5839.66,5839.66,6987,131,1231,
2005-05-03_12:47,5837.28,5837.28,5837.28,5837.28,6655,164,1371,
2005-05-03_12:48,5838.08,5838.08,5838.08,5838.08,7799,213,1351,
2005-05-03_12:49,5836.91,5836.91,5836.91,5836.91,10259,272,1713,
2005-05-03_12:50,5836.36,5836.36,5836.36,5836.36,7724,176,1289,
2005-05-03_12:51,5836.82,5836.82,5836.82,5836.82,9138,226,1512,
2005-05-03_12:52,5838.58,5838.58,5838.58,5838.58,8217,170,1404,
2005-05-03_12:53,5838.35,5838.35,5838.35,5838.35,7977,228,1253,
2005-05-03_12:54,5838.35,5838.35,5838.35,5838.35,6231,140,1101,
2005-05-03_12:55,5838.39,5838.39,5838.39,5838.39,5588,131,1094,
2005-05-03_12:56,5839.72,5839.72,5839.72,5839.72,6701,160,1085,
2005-05-03_12:57,5838.67,5838.67,5838.67,5838.67,6462,164,1227,
2005-05-03_12:58,5838.77,5838.77,5838.77,5838.77,7126,166,1393,
2005-05-03_12:59,5840.62,5840.62,5840.62,5840.62,7476,178,1308,
2005-05-03_13:00,5839.82,5839.82,5839.82,5839.82,5716,112,1074,
2005-05-03_13:01,5841.66,5841.66,5841.66,5841.66,5281,111,1216,
2005-05-03_13:02,5841.26,5841.26,5841.26,5841.26,6528,131,1236,
2005-05-03_13:03,5841.16,5841.16,5841.16,5841.16,5645,129,1097,
2005-05-03_13:04,5838.12,5838.12,5838.12,5838.12,6292,140,1231,
2005-05-03_13:05,5837.21,5837.21,5837.21,5837.21,6380,137,1183,
2005-05-03_13:06,5837.13,5837.13,5837.13,5837.13,6555,150,1263,
2005-05-03_13:07,5835.99,5835.99,5835.99,5835.99,8113,194,1550,
2005-05-03_13:08,5834.99,5834.99,5834.99,5834.99,8353,190,1630,
2005-05-03_13:09,5834.76,5834.76,5834.76,5834.76,9395,204,1693,
2005-05-03_13:10,5834.67,5834.67,5834.67,5834.67,9410,203,1726,
2005-05-03_13:11,5834.27,5834.27,5834.27,5834.27,7857,189,1610,
2005-05-03_13:12,5835.33,5835.33,5835.33,5835.33,8167,178,1519,
2005-05-03_13:13,5835.10,5835.10,5835.10,5835.10,9857,221,1686,
2005-05-03_13:14,5832.93,5832.93,5832.93,5832.93,8600,206,1602,
2005-05-03_13:15,5834.32,5834.32,5834.32,5834.32,10980,265,1838,
2005-05-03_13:16,5833.52,5833.52,5833.52,5833.52,10822,242,2007,
2005-05-03_13:17,5834.78,5834.78,5834.78,5834.78,11001,249,1950,
2005-05-03_13:18,5833.34,5833.34,5833.34,5833.34,9694,242,1943,
2005-05-03_13:19,5832.92,5832.92,5832.92,5832.92,9311,207,1736,
2005-05-03_13:20,5831.19,5831.19,5831.19,5831.19,12005,282,2005,
2005-05-03_13:21,5830.67,5830.67,5830.67,5830.67,10906,245,2058,
2005-05-03_13:22,5832.46,5832.46,5832.46,5832.46,10988,271,2331,
2005-05-03_13:23,5830.39,5830.39,5830.39,5830.39,11606,264,2248,
2005-05-03_13:24,5832.28,5832.28,5832.28,5832.28,13937,326,2664,
2005-05-03_13:25,5831.26,5831.26,5831.26,5831.26,12717,301,2594,
2005-05-03_13:26,5830.25,5830.25,5830.25,5830.25,0,0,0,
2005-05-03_13:27,5830.25,5830.25,5830.25,5830.25,0,0,0,
2005-05-03_13:28,5830.25,5830.25,5830.25,5830.25,0,0,0,
2005-05-03_13:29,5830.25,5830.25,5830.25,5830.25,0,0,0,
2005-05-03_13:30,5818.22,5818.22,5818.22,5818.22,133188,3430,21357,
2005-05-04_09:01,5827.74,5827.74,5827.74,5827.74,88811,2392,14420,
2005-05-04_09:02,5827.14,5827.14,5827.14,5827.14,18062,587,3329,
2005-05-04_09:03,5831.02,5831.02,5831.02,5831.02,34208,568,4028,
2005-05-04_09:04,5828.18,5828.18,5828.18,5828.18,18295,486,3380,
2005-05-04_09:05,5828.75,5828.75,5828.75,5828.75,16210,434,3387,
2005-05-04_09:06,5827.55,5827.55,5827.55,5827.55,20199,581,3383,
2005-05-04_09:07,5824.69,5824.69,5824.69,5824.69,17769,497,3363,
2005-05-04_09:08,5821.66,5821.66,5821.66,5821.66,19576,458,3288,
2005-05-04_09:09,5819.86,5819.86,5819.86,5819.86,17987,478,3153,
2005-05-04_09:10,5817.09,5817.09,5817.09,5817.09,18062,423,3251,
2005-05-04_09:11,5813.13,5813.13,5813.13,5813.13,16354,425,3143,
2005-05-04_09:12,5812.12,5812.12,5812.12,5812.12,17941,411,3438,
2005-05-04_09:13,5812.02,5812.02,5812.02,5812.02,14341,355,3141,
2005-05-04_09:14,5812.98,5812.98,5812.98,5812.98,17070,392,2964,
2005-05-04_09:15,5814.83,5814.83,5814.83,5814.83,15374,420,2893,
2005-05-04_09:16,5816.11,5816.11,5816.11,5816.11,15189,349,2614,
2005-05-04_09:17,5818.02,5818.02,5818.02,5818.02,14274,338,2641,
2005-05-04_09:18,5823.96,5823.96,5823.96,5823.96,13428,311,2405,
2005-05-04_09:19,5824.91,5824.91,5824.91,5824.91,13288,326,2543,
2005-05-04_09:20,5827.14,5827.14,5827.14,5827.14,12063,311,2420,
2005-05-04_09:21,5828.83,5828.83,5828.83,5828.83,13224,305,2416,
2005-05-04_09:22,5829.72,5829.72,5829.72,5829.72,10750,262,2112,
2005-05-04_09:23,5829.92,5829.92,5829.92,5829.92,11555,240,2195,
2005-05-04_09:24,5829.60,5829.60,5829.60,5829.60,11801,298,2295,
2005-05-04_09:25,5829.10,5829.10,5829.10,5829.10,13279,355,2365,
2005-05-04_09:26,5830.64,5830.64,5830.64,5830.64,14557,361,2490,
2005-05-04_09:27,5828.26,5828.26,5828.26,5828.26,11617,289,2355,
2005-05-04_09:28,5829.47,5829.47,5829.47,5829.47,11287,281,2156,
2005-05-04_09:29,5828.07,5828.07,5828.07,5828.07,11857,316,2273,
2005-05-04_09:30,5828.73,5828.73,5828.73,5828.73,11700,290,1962,
2005-05-04_09:31,5828.95,5828.95,5828.95,5828.95,9331,261,1947,
2005-05-04_09:32,5825.63,5825.63,5825.63,5825.63,11355,312,1963,
2005-05-04_09:33,5824.41,5824.41,5824.41,5824.41,10329,331,1923,
2005-05-04_09:34,5822.16,5822.16,5822.16,5822.16,9869,247,2061,
2005-05-04_09:35,5820.76,5820.76,5820.76,5820.76,12022,246,1996,
2005-05-04_09:36,5819.38,5819.38,5819.38,5819.38,11184,280,2116,
2005-05-04_09:37,5818.79,5818.79,5818.79,5818.79,11830,278,2340,
2005-05-04_09:38,5816.57,5816.57,5816.57,5816.57,10109,252,2296,
2005-05-04_09:39,5817.58,5817.58,5817.58,5817.58,11276,258,1731,
2005-05-04_09:40,5816.12,5816.12,5816.12,5816.12,16020,412,2389,
2005-05-04_09:41,5816.37,5816.37,5816.37,5816.37,11159,322,2253,
2005-05-04_09:42,5817.13,5817.13,5817.13,5817.13,9912,234,1911,
2005-05-04_09:43,5815.07,5815.07,5815.07,5815.07,7680,173,1514,
2005-05-04_09:44,5815.25,5815.25,5815.25,5815.25,9596,200,1656,
2005-05-04_09:45,5817.14,5817.14,5817.14,5817.14,8651,218,1566,
2005-05-04_09:46,5821.84,5821.84,5821.84,5821.84,10370,216,1852,
2005-05-04_09:47,5820.08,5820.08,5820.08,5820.08,7758,195,1478,
2005-05-04_09:48,5822.29,5822.29,5822.29,5822.29,8709,181,1660,
2005-05-04_09:49,5824.19,5824.19,5824.19,5824.19,7988,160,1653,
2005-05-04_09:50,5823.50,5823.50,5823.50,5823.50,8250,207,1654,
2005-05-04_09:51,5824.90,5824.90,5824.90,5824.90,7717,181,1563,
2005-05-04_09:52,5825.83,5825.83,5825.83,5825.83,8597,169,1550,
2005-05-04_09:53,5824.77,5824.77,5824.77,5824.77,9360,198,1609,
2005-05-04_09:54,5826.61,5826.61,5826.61,5826.61,6144,126,1141,
2005-05-04_09:55,5825.27,5825.27,5825.27,5825.27,6855,141,1236,
2005-05-04_09:56,5824.45,5824.45,5824.45,5824.45,6480,128,1201,
2005-05-04_09:57,5825.47,5825.47,5825.47,5825.47,6131,132,1095,
2005-05-04_09:58,5825.11,5825.11,5825.11,5825.11,9389,163,1796,
2005-05-04_09:59,5825.29,5825.29,5825.29,5825.29,9521,144,1505,
2005-05-04_10:00,5824.04,5824.04,5824.04,5824.04,11269,180,1441,
2005-05-04_10:01,5822.52,5822.52,5822.52,5822.52,8397,142,1443,
2005-05-04_10:02,5824.25,5824.25,5824.25,5824.25,8269,166,1529,
2005-05-04_10:03,5821.65,5821.65,5821.65,5821.65,6773,132,1108,
2005-05-04_10:04,5821.46,5821.46,5821.46,5821.46,8801,157,1366,
2005-05-04_10:05,5820.38,5820.38,5820.38,5820.38,10478,190,1472,
2005-05-04_10:06,5819.60,5819.60,5819.60,5819.60,7928,147,1282,
2005-05-04_10:07,5818.37,5818.37,5818.37,5818.37,9544,171,1532,
2005-05-04_10:08,5817.07,5817.07,5817.07,5817.07,9026,200,1383,
2005-05-04_10:09,5815.63,5815.63,5815.63,5815.63,8802,249,1635,
2005-05-04_10:10,5812.67,5812.67,5812.67,5812.67,9021,216,1639,
2005-05-04_10:11,5811.56,5811.56,5811.56,5811.56,8941,207,1703,
2005-05-04_10:12,5810.85,5810.85,5810.85,5810.85,8669,194,1597,
2005-05-04_10:13,5811.71,5811.71,5811.71,5811.71,8437,165,1482,
2005-05-04_10:14,5810.58,5810.58,5810.58,5810.58,10122,230,1818,
2005-05-04_10:15,5812.34,5812.34,5812.34,5812.34,8348,174,1393,
2005-05-04_10:16,5810.74,5810.74,5810.74,5810.74,7772,163,1414,
2005-05-04_10:17,5810.76,5810.76,5810.76,5810.76,6969,165,1265,
2005-05-04_10:18,5809.30,5809.30,5809.30,5809.30,6388,123,1198,
2005-05-04_10:19,5810.80,5810.80,5810.80,5810.80,6830,119,1181,
2005-05-04_10:20,5811.88,5811.88,5811.88,5811.88,8914,149,1526,
2005-05-04_10:21,5813.19,5813.19,5813.19,5813.19,7108,145,1323,
2005-05-04_10:22,5812.12,5812.12,5812.12,5812.12,6165,133,1113,
2005-05-04_10:23,5812.73,5812.73,5812.73,5812.73,6710,154,1178,
2005-05-04_10:24,5810.23,5810.23,5810.23,5810.23,4690,92,980,
2005-05-04_10:25,5810.47,5810.47,5810.47,5810.47,5829,138,1104,
2005-05-04_10:26,5809.58,5809.58,5809.58,5809.58,6016,129,1119,
2005-05-04_10:27,5809.50,5809.50,5809.50,5809.50,7907,181,1301,
2005-05-04_10:28,5808.55,5808.55,5808.55,5808.55,7270,174,1296,
2005-05-04_10:29,5806.88,5806.88,5806.88,5806.88,9635,195,1632,
2005-05-04_10:30,5804.53,5804.53,5804.53,5804.53,9621,273,1640,
2005-05-04_10:31,5803.73,5803.73,5803.73,5803.73,8673,218,1623,
2005-05-04_10:32,5801.19,5801.19,5801.19,5801.19,12620,326,1983,
2005-05-04_10:33,5799.87,5799.87,5799.87,5799.87,12287,337,2279,
2005-05-04_10:34,5798.51,5798.51,5798.51,5798.51,12582,325,2143,
2005-05-04_10:35,5795.38,5795.38,5795.38,5795.38,13191,336,2009,
2005-05-04_10:36,5794.54,5794.54,5794.54,5794.54,11882,322,2107,
2005-05-04_10:37,5793.75,5793.75,5793.75,5793.75,13362,377,2013,
2005-05-04_10:38,5793.69,5793.69,5793.69,5793.69,9697,255,1726,
2005-05-04_10:39,5793.25,5793.25,5793.25,5793.25,10681,258,1785,
2005-05-04_10:40,5794.02,5794.02,5794.02,5794.02,7969,206,1565,
2005-05-04_10:41,5798.79,5798.79,5798.79,5798.79,8056,198,1450,
2005-05-04_10:42,5797.89,5797.89,5797.89,5797.89,7870,184,1511,
2005-05-04_10:43,5798.05,5798.05,5798.05,5798.05,7778,174,1358,
2005-05-04_10:44,5798.94,5798.94,5798.94,5798.94,6380,165,1176,
2005-05-04_10:45,5799.37,5799.37,5799.37,5799.37,6243,144,1193,
2005-05-04_10:46,5800.17,5800.17,5800.17,5800.17,6122,158,1138,
2005-05-04_10:47,5800.30,5800.30,5800.30,5800.30,6645,178,1200,
2005-05-04_10:48,5801.53,5801.53,5801.53,5801.53,6472,166,1109,
2005-05-04_10:49,5801.90,5801.90,5801.90,5801.90,5051,121,1073,
2005-05-04_10:50,5803.89,5803.89,5803.89,5803.89,5432,132,1041,
2005-05-04_10:51,5803.13,5803.13,5803.13,5803.13,5255,156,1081,
2005-05-04_10:52,5803.16,5803.16,5803.16,5803.16,4831,106,897,
2005-05-04_10:53,5806.67,5806.67,5806.67,5806.67,5510,135,1097,
2005-05-04_10:54,5807.84,5807.84,5807.84,5807.84,6490,141,1163,
2005-05-04_10:55,5808.31,5808.31,5808.31,5808.31,7046,161,1304,
2005-05-04_10:56,5808.50,5808.50,5808.50,5808.50,6199,150,1223,
2005-05-04_10:57,5809.49,5809.49,5809.49,5809.49,5871,140,1148,
2005-05-04_10:58,5810.57,5810.57,5810.57,5810.57,4951,97,1047,
2005-05-04_10:59,5811.41,5811.41,5811.41,5811.41,5022,98,1091,
2005-05-04_11:00,5809.02,5809.02,5809.02,5809.02,4611,90,916,
2005-05-04_11:01,5810.31,5810.31,5810.31,5810.31,5014,107,1046,
2005-05-04_11:02,5810.44,5810.44,5810.44,5810.44,5655,128,984,
2005-05-04_11:03,5808.92,5808.92,5808.92,5808.92,5040,96,893,
2005-05-04_11:04,5808.94,5808.94,5808.94,5808.94,4347,91,881,
2005-05-04_11:05,5808.45,5808.45,5808.45,5808.45,4963,92,862,
2005-05-04_11:06,5805.87,5805.87,5805.87,5805.87,4603,102,796,
2005-05-04_11:07,5805.75,5805.75,5805.75,5805.75,4709,102,792,
2005-05-04_11:08,5803.71,5803.71,5803.71,5803.71,5032,112,861,
2005-05-04_11:09,5804.31,5804.31,5804.31,5804.31,5196,121,853,
2005-05-04_11:10,5805.61,5805.61,5805.61,5805.61,5258,124,860,
2005-05-04_11:11,5802.33,5802.33,5802.33,5802.33,4614,98,754,
2005-05-04_11:12,5803.39,5803.39,5803.39,5803.39,4987,104,799,
2005-05-04_11:13,5803.25,5803.25,5803.25,5803.25,3967,88,892,
2005-05-04_11:14,5804.23,5804.23,5804.23,5804.23,4521,91,869,
2005-05-04_11:15,5805.87,5805.87,5805.87,5805.87,5346,110,1097,
2005-05-04_11:16,5807.60,5807.60,5807.60,5807.60,5989,118,1080,
2005-05-04_11:17,5805.47,5805.47,5805.47,5805.47,5654,103,981,
2005-05-04_11:18,5804.57,5804.57,5804.57,5804.57,4697,112,921,
2005-05-04_11:19,5806.01,5806.01,5806.01,5806.01,3972,90,814,
2005-05-04_11:20,5805.14,5805.14,5805.14,5805.14,4304,99,797,
2005-05-04_11:21,5805.48,5805.48,5805.48,5805.48,5187,93,870,
2005-05-04_11:22,5805.08,5805.08,5805.08,5805.08,8342,137,857,
2005-05-04_11:23,5806.19,5806.19,5806.19,5806.19,5175,117,853,
2005-05-04_11:24,5803.68,5803.68,5803.68,5803.68,6713,109,780,
2005-05-04_11:25,5807.66,5807.66,5807.66,5807.66,4531,92,866,
2005-05-04_11:26,5810.95,5810.95,5810.95,5810.95,6506,118,946,
2005-05-04_11:27,5811.44,5811.44,5811.44,5811.44,5873,147,1066,
2005-05-04_11:28,5813.24,5813.24,5813.24,5813.24,6541,141,1132,
2005-05-04_11:29,5812.40,5812.40,5812.40,5812.40,4777,102,904,
2005-05-04_11:30,5813.08,5813.08,5813.08,5813.08,5735,135,1015,
2005-05-04_11:31,5811.82,5811.82,5811.82,5811.82,6125,134,1160,
2005-05-04_11:32,5816.77,5816.77,5816.77,5816.77,7385,184,1147,
2005-05-04_11:33,5818.90,5818.90,5818.90,5818.90,12132,302,1759,
2005-05-04_11:34,5822.47,5822.47,5822.47,5822.47,13103,350,1996,
2005-05-04_11:35,5821.64,5821.64,5821.64,5821.64,9266,232,1461,
2005-05-04_11:36,5822.81,5822.81,5822.81,5822.81,9243,264,1642,
2005-05-04_11:37,5820.84,5820.84,5820.84,5820.84,7806,195,1300,
2005-05-04_11:38,5819.49,5819.49,5819.49,5819.49,6848,169,1093,
2005-05-04_11:39,5820.61,5820.61,5820.61,5820.61,5631,137,1040,
2005-05-04_11:40,5820.03,5820.03,5820.03,5820.03,6262,148,1003,
2005-05-04_11:41,5820.83,5820.83,5820.83,5820.83,4814,113,918,
2005-05-04_11:42,5822.51,5822.51,5822.51,5822.51,4584,107,823,
2005-05-04_11:43,5821.32,5821.32,5821.32,5821.32,4718,118,855,
2005-05-04_11:44,5820.05,5820.05,5820.05,5820.05,5240,113,821,
2005-05-04_11:45,5820.12,5820.12,5820.12,5820.12,4602,109,702,
2005-05-04_11:46,5818.91,5818.91,5818.91,5818.91,4940,106,838,
2005-05-04_11:47,5818.70,5818.70,5818.70,5818.70,4457,118,791,
2005-05-04_11:48,5817.17,5817.17,5817.17,5817.17,5287,126,801,
2005-05-04_11:49,5817.92,5817.92,5817.92,5817.92,3570,87,771,
2005-05-04_11:50,5817.80,5817.80,5817.80,5817.80,4791,107,733,
2005-05-04_11:51,5817.18,5817.18,5817.18,5817.18,3780,111,758,
2005-05-04_11:52,5816.91,5816.91,5816.91,5816.91,4005,79,699,
2005-05-04_11:53,5815.53,5815.53,5815.53,5815.53,4305,77,633,
2005-05-04_11:54,5817.22,5817.22,5817.22,5817.22,3235,85,621,
2005-05-04_11:55,5816.57,5816.57,5816.57,5816.57,3580,69,656,
2005-05-04_11:56,5814.27,5814.27,5814.27,5814.27,4294,101,695,
2005-05-04_11:57,5815.38,5815.38,5815.38,5815.38,4516,111,852,
2005-05-04_11:58,5815.32,5815.32,5815.32,5815.32,4181,83,695,
2005-05-04_11:59,5815.16,5815.16,5815.16,5815.16,4003,97,770,
2005-05-04_12:00,5813.43,5813.43,5813.43,5813.43,3612,74,623,
2005-05-04_12:01,5812.48,5812.48,5812.48,5812.48,3485,86,663,
2005-05-04_12:02,5813.36,5813.36,5813.36,5813.36,3102,67,639,
2005-05-04_12:03,5815.53,5815.53,5815.53,5815.53,3827,83,664,
2005-05-04_12:04,5813.31,5813.31,5813.31,5813.31,3394,100,614,
2005-05-04_12:05,5813.50,5813.50,5813.50,5813.50,4090,76,738,
2005-05-04_12:06,5813.01,5813.01,5813.01,5813.01,3743,91,761,
2005-05-04_12:07,5813.31,5813.31,5813.31,5813.31,4838,92,756,
2005-05-04_12:08,5811.49,5811.49,5811.49,5811.49,5319,107,816,
2005-05-04_12:09,5811.59,5811.59,5811.59,5811.59,4148,78,655,
2005-05-04_12:10,5809.97,5809.97,5809.97,5809.97,4727,79,802,
2005-05-04_12:11,5810.56,5810.56,5810.56,5810.56,3778,66,587,
2005-05-04_12:12,5811.23,5811.23,5811.23,5811.23,3760,69,721,
2005-05-04_12:13,5810.00,5810.00,5810.00,5810.00,3560,98,680,
2005-05-04_12:14,5810.40,5810.40,5810.40,5810.40,3270,64,602,
2005-05-04_12:15,5810.26,5810.26,5810.26,5810.26,3597,74,738,
2005-05-04_12:16,5811.10,5811.10,5811.10,5811.10,3608,84,763,
2005-05-04_12:17,5812.22,5812.22,5812.22,5812.22,3622,70,621,
2005-05-04_12:18,5811.47,5811.47,5811.47,5811.47,3898,77,698,
2005-05-04_12:19,5813.01,5813.01,5813.01,5813.01,3412,72,672,
2005-05-04_12:20,5813.49,5813.49,5813.49,5813.49,4231,81,710,
2005-05-04_12:21,5813.29,5813.29,5813.29,5813.29,4885,102,779,
2005-05-04_12:22,5813.62,5813.62,5813.62,5813.62,5391,110,949,
2005-05-04_12:23,5813.22,5813.22,5813.22,5813.22,4546,92,818,
2005-05-04_12:24,5814.82,5814.82,5814.82,5814.82,4408,99,848,
2005-05-04_12:25,5813.09,5813.09,5813.09,5813.09,4284,83,829,
2005-05-04_12:26,5812.82,5812.82,5812.82,5812.82,5361,118,955,
2005-05-04_12:27,5814.60,5814.60,5814.60,5814.60,6798,130,1122,
2005-05-04_12:28,5815.01,5815.01,5815.01,5815.01,6746,160,1077,
2005-05-04_12:29,5816.97,5816.97,5816.97,5816.97,6210,152,1127,
2005-05-04_12:30,5819.06,5819.06,5819.06,5819.06,7696,179,1283,
2005-05-04_12:31,5818.53,5818.53,5818.53,5818.53,7768,193,1281,
2005-05-04_12:32,5819.27,5819.27,5819.27,5819.27,5314,114,1052,
2005-05-04_12:33,5819.21,5819.21,5819.21,5819.21,6827,160,1110,
2005-05-04_12:34,5819.28,5819.28,5819.28,5819.28,13744,300,1571,
2005-05-04_12:35,5819.54,5819.54,5819.54,5819.54,7089,148,1340,
2005-05-04_12:36,5821.58,5821.58,5821.58,5821.58,7362,176,1335,
2005-05-04_12:37,5820.61,5820.61,5820.61,5820.61,5091,116,1065,
2005-05-04_12:38,5818.85,5818.85,5818.85,5818.85,6270,134,1083,
2005-05-04_12:39,5819.04,5819.04,5819.04,5819.04,6277,138,1106,
2005-05-04_12:40,5818.34,5818.34,5818.34,5818.34,4814,100,993,
2005-05-04_12:41,5819.64,5819.64,5819.64,5819.64,5213,114,944,
2005-05-04_12:42,5819.19,5819.19,5819.19,5819.19,4712,102,950,
2005-05-04_12:43,5815.91,5815.91,5815.91,5815.91,4128,97,820,
2005-05-04_12:44,5817.05,5817.05,5817.05,5817.05,4938,103,940,
2005-05-04_12:45,5817.11,5817.11,5817.11,5817.11,4245,112,918,
2005-05-04_12:46,5816.13,5816.13,5816.13,5816.13,5161,104,906,
2005-05-04_12:47,5814.98,5814.98,5814.98,5814.98,4440,102,908,
2005-05-04_12:48,5814.64,5814.64,5814.64,5814.64,4628,100,761,
2005-05-04_12:49,5813.83,5813.83,5813.83,5813.83,5244,114,932,
2005-05-04_12:50,5813.63,5813.63,5813.63,5813.63,5120,131,1028,
2005-05-04_12:51,5813.56,5813.56,5813.56,5813.56,5081,138,1115,
2005-05-04_12:52,5811.83,5811.83,5811.83,5811.83,5308,144,984,
2005-05-04_12:53,5811.93,5811.93,5811.93,5811.93,5895,145,1133,
2005-05-04_12:54,5812.60,5812.60,5812.60,5812.60,5133,115,1092,
2005-05-04_12:55,5811.68,5811.68,5811.68,5811.68,4412,92,798,
2005-05-04_12:56,5812.20,5812.20,5812.20,5812.20,5157,116,999,
2005-05-04_12:57,5812.42,5812.42,5812.42,5812.42,5711,132,1099,
2005-05-04_12:58,5809.62,5809.62,5809.62,5809.62,5526,119,931,
2005-05-04_12:59,5808.99,5808.99,5808.99,5808.99,5051,119,1034,
2005-05-04_13:00,5809.57,5809.57,5809.57,5809.57,7137,143,1101,
2005-05-04_13:01,5810.29,5810.29,5810.29,5810.29,5621,127,1041,
2005-05-04_13:02,5808.57,5808.57,5808.57,5808.57,5278,106,1107,
2005-05-04_13:03,5808.68,5808.68,5808.68,5808.68,6563,141,1123,
2005-05-04_13:04,5807.56,5807.56,5807.56,5807.56,7094,128,1331,
2005-05-04_13:05,5806.15,5806.15,5806.15,5806.15,5911,152,1314,
2005-05-04_13:06,5807.59,5807.59,5807.59,5807.59,7208,176,1257,
2005-05-04_13:07,5807.42,5807.42,5807.42,5807.42,7152,172,1315,
2005-05-04_13:08,5805.49,5805.49,5805.49,5805.49,6756,144,1247,
2005-05-04_13:09,5805.94,5805.94,5805.94,5805.94,8365,174,1361,
2005-05-04_13:10,5807.39,5807.39,5807.39,5807.39,7774,168,1308,
2005-05-04_13:11,5805.67,5805.67,5805.67,5805.67,7012,169,1228,
2005-05-04_13:12,5805.65,5805.65,5805.65,5805.65,6934,145,1313,
2005-05-04_13:13,5806.30,5806.30,5806.30,5806.30,9062,224,1550,
2005-05-04_13:14,5807.32,5807.32,5807.32,5807.32,7528,193,1494,
2005-05-04_13:15,5807.95,5807.95,5807.95,5807.95,7112,170,1370,
2005-05-04_13:16,5806.75,5806.75,5806.75,5806.75,7719,168,1441,
2005-05-04_13:17,5806.61,5806.61,5806.61,5806.61,5961,132,1342,
2005-05-04_13:18,5808.03,5808.03,5808.03,5808.03,7933,228,1471,
2005-05-04_13:19,5808.65,5808.65,5808.65,5808.65,8358,222,1547,
2005-05-04_13:20,5809.56,5809.56,5809.56,5809.56,7311,217,1564,
2005-05-04_13:21,5811.30,5811.30,5811.30,5811.30,8407,238,1782,
2005-05-04_13:22,5809.21,5809.21,5809.21,5809.21,11637,286,2120,
2005-05-04_13:23,5807.93,5807.93,5807.93,5807.93,11104,247,2014,
2005-05-04_13:24,5809.16,5809.16,5809.16,5809.16,11974,277,2288,
2005-05-04_13:25,5809.97,5809.97,5809.97,5809.97,11659,272,2535,
2005-05-04_13:26,5809.97,5809.97,5809.97,5809.97,0,0,0,
2005-05-04_13:27,5809.97,5809.97,5809.97,5809.97,0,0,0,
2005-05-04_13:28,5809.97,5809.97,5809.97,5809.97,0,0,0,
2005-05-04_13:29,5809.97,5809.97,5809.97,5809.97,0,0,0,
2005-05-04_13:30,5803.68,5803.68,5803.68,5803.68,114392,2715,20222,
2005-05-05_09:01,5851.50,5851.50,5851.50,5851.50,107021,1798,13924,
2005-05-05_09:02,5860.86,5860.86,5860.86,5860.86,25602,682,4756,
2005-05-05_09:03,5866.50,5866.50,5866.50,5866.50,33609,827,5508,
2005-05-05_09:04,5866.47,5866.47,5866.47,5866.47,29956,705,4708,
2005-05-05_09:05,5866.72,5866.72,5866.72,5866.72,25077,792,4622,
2005-05-05_09:06,5866.71,5866.71,5866.71,5866.71,20709,582,4069,
2005-05-05_09:07,5864.13,5864.13,5864.13,5864.13,19115,450,3601,
2005-05-05_09:08,5859.67,5859.67,5859.67,5859.67,19005,501,3745,
2005-05-05_09:09,5862.02,5862.02,5862.02,5862.02,19373,484,3733,
2005-05-05_09:10,5861.38,5861.38,5861.38,5861.38,19056,475,3631,
2005-05-05_09:11,5863.57,5863.57,5863.57,5863.57,25534,743,4539,
2005-05-05_09:12,5870.57,5870.57,5870.57,5870.57,25932,765,4977,
2005-05-05_09:13,5873.33,5873.33,5873.33,5873.33,30609,856,4629,
2005-05-05_09:14,5876.07,5876.07,5876.07,5876.07,28318,737,4746,
2005-05-05_09:15,5878.56,5878.56,5878.56,5878.56,22308,562,3878,
2005-05-05_09:16,5879.27,5879.27,5879.27,5879.27,24618,579,4076,
2005-05-05_09:17,5880.72,5880.72,5880.72,5880.72,20207,465,3437,
2005-05-05_09:18,5880.57,5880.57,5880.57,5880.57,18621,459,3284,
2005-05-05_09:19,5879.68,5879.68,5879.68,5879.68,16651,379,2887,
2005-05-05_09:20,5879.41,5879.41,5879.41,5879.41,18394,410,3180,
2005-05-05_09:21,5879.33,5879.33,5879.33,5879.33,14312,352,2811,
2005-05-05_09:22,5877.52,5877.52,5877.52,5877.52,15221,391,2785,
2005-05-05_09:23,5877.91,5877.91,5877.91,5877.91,16381,381,2963,
2005-05-05_09:24,5876.80,5876.80,5876.80,5876.80,17097,416,3040,
2005-05-05_09:25,5875.98,5875.98,5875.98,5875.98,15435,352,2539,
2005-05-05_09:26,5874.75,5874.75,5874.75,5874.75,16251,376,2815,
2005-05-05_09:27,5872.59,5872.59,5872.59,5872.59,14494,320,2510,
2005-05-05_09:28,5870.96,5870.96,5870.96,5870.96,13400,308,2566,
2005-05-05_09:29,5871.34,5871.34,5871.34,5871.34,13826,371,2430,
2005-05-05_09:30,5869.35,5869.35,5869.35,5869.35,13049,329,2471,
2005-05-05_09:31,5870.57,5870.57,5870.57,5870.57,14865,323,2293,
2005-05-05_09:32,5871.35,5871.35,5871.35,5871.35,13229,311,2348,
2005-05-05_09:33,5871.26,5871.26,5871.26,5871.26,14553,308,2284,
2005-05-05_09:34,5873.63,5873.63,5873.63,5873.63,13472,311,2415,
2005-05-05_09:35,5874.83,5874.83,5874.83,5874.83,15280,376,2681,
2005-05-05_09:36,5876.04,5876.04,5876.04,5876.04,14974,360,2698,
2005-05-05_09:37,5875.85,5875.85,5875.85,5875.85,15440,363,2654,
2005-05-05_09:38,5880.14,5880.14,5880.14,5880.14,19441,543,3269,
2005-05-05_09:39,5881.12,5881.12,5881.12,5881.12,20049,524,3520,
2005-05-05_09:40,5883.96,5883.96,5883.96,5883.96,15652,385,2618,
2005-05-05_09:41,5886.03,5886.03,5886.03,5886.03,18199,442,3057,
2005-05-05_09:42,5888.81,5888.81,5888.81,5888.81,21692,542,3152,
2005-05-05_09:43,5890.71,5890.71,5890.71,5890.71,18332,430,2967,
2005-05-05_09:44,5890.92,5890.92,5890.92,5890.92,18233,440,3075,
2005-05-05_09:45,5893.26,5893.26,5893.26,5893.26,16666,406,3047,
2005-05-05_09:46,5892.84,5892.84,5892.84,5892.84,16339,437,3029,
2005-05-05_09:47,5894.73,5894.73,5894.73,5894.73,14746,374,2697,
2005-05-05_09:48,5895.79,5895.79,5895.79,5895.79,16535,475,3301,
2005-05-05_09:49,5895.97,5895.97,5895.97,5895.97,15612,425,3257,
2005-05-05_09:50,5896.25,5896.25,5896.25,5896.25,18829,573,3446,
2005-05-05_09:51,5895.72,5895.72,5895.72,5895.72,17597,443,3290,
2005-05-05_09:52,5894.40,5894.40,5894.40,5894.40,17274,353,2812,
2005-05-05_09:53,5893.57,5893.57,5893.57,5893.57,19113,441,2841,
2005-05-05_09:54,5891.34,5891.34,5891.34,5891.34,16476,381,2903,
2005-05-05_09:55,5888.95,5888.95,5888.95,5888.95,13530,316,2393,
2005-05-05_09:56,5887.68,5887.68,5887.68,5887.68,12286,293,2244,
2005-05-05_09:57,5886.28,5886.28,5886.28,5886.28,12965,333,2265,
2005-05-05_09:58,5885.11,5885.11,5885.11,5885.11,12570,276,2017,
2005-05-05_09:59,5886.31,5886.31,5886.31,5886.31,11413,332,2269,
2005-05-05_10:00,5887.83,5887.83,5887.83,5887.83,9723,263,1960,
2005-05-05_10:01,5887.92,5887.92,5887.92,5887.92,10199,307,1988,
2005-05-05_10:02,5888.83,5888.83,5888.83,5888.83,11527,300,2177,
2005-05-05_10:03,5890.71,5890.71,5890.71,5890.71,10768,296,2140,
2005-05-05_10:04,5890.14,5890.14,5890.14,5890.14,10516,269,1997,
2005-05-05_10:05,5890.85,5890.85,5890.85,5890.85,13649,349,2379,
2005-05-05_10:06,5892.50,5892.50,5892.50,5892.50,11656,282,2145,
2005-05-05_10:07,5892.98,5892.98,5892.98,5892.98,10451,252,2128,
2005-05-05_10:08,5894.20,5894.20,5894.20,5894.20,13093,350,2128,
2005-05-05_10:09,5892.64,5892.64,5892.64,5892.64,10543,262,2059,
2005-05-05_10:10,5892.70,5892.70,5892.70,5892.70,11233,265,2020,
2005-05-05_10:11,5892.34,5892.34,5892.34,5892.34,9466,232,1792,
2005-05-05_10:12,5892.25,5892.25,5892.25,5892.25,8927,215,1722,
2005-05-05_10:13,5891.23,5891.23,5891.23,5891.23,9934,210,1914,
2005-05-05_10:14,5890.22,5890.22,5890.22,5890.22,9360,186,1788,
2005-05-05_10:15,5890.29,5890.29,5890.29,5890.29,9493,249,1724,
2005-05-05_10:16,5889.10,5889.10,5889.10,5889.10,7640,179,1510,
2005-05-05_10:17,5890.36,5890.36,5890.36,5890.36,9458,214,1668,
2005-05-05_10:18,5888.03,5888.03,5888.03,5888.03,7960,172,1578,
2005-05-05_10:19,5887.51,5887.51,5887.51,5887.51,8280,192,1521,
2005-05-05_10:20,5886.98,5886.98,5886.98,5886.98,6704,145,1259,
2005-05-05_10:21,5886.17,5886.17,5886.17,5886.17,7222,190,1450,
2005-05-05_10:22,5886.28,5886.28,5886.28,5886.28,6681,181,1342,
2005-05-05_10:23,5884.38,5884.38,5884.38,5884.38,7694,180,1558,
2005-05-05_10:24,5883.35,5883.35,5883.35,5883.35,8139,233,1380,
2005-05-05_10:25,5882.81,5882.81,5882.81,5882.81,9814,239,1554,
2005-05-05_10:26,5881.17,5881.17,5881.17,5881.17,9946,224,1661,
2005-05-05_10:27,5882.01,5882.01,5882.01,5882.01,10609,223,1679,
2005-05-05_10:28,5882.05,5882.05,5882.05,5882.05,7377,150,1375,
2005-05-05_10:29,5881.91,5881.91,5881.91,5881.91,7784,175,1472,
2005-05-05_10:30,5881.71,5881.71,5881.71,5881.71,8472,187,1501,
2005-05-05_10:31,5882.20,5882.20,5882.20,5882.20,6555,131,1211,
2005-05-05_10:32,5883.28,5883.28,5883.28,5883.28,7974,200,1322,
2005-05-05_10:33,5881.46,5881.46,5881.46,5881.46,6350,147,1296,
2005-05-05_10:34,5882.98,5882.98,5882.98,5882.98,6075,137,1215,
2005-05-05_10:35,5881.69,5881.69,5881.69,5881.69,5445,119,1142,
2005-05-05_10:36,5882.95,5882.95,5882.95,5882.95,7207,181,1269,
2005-05-05_10:37,5883.75,5883.75,5883.75,5883.75,7243,194,1296,
2005-05-05_10:38,5884.49,5884.49,5884.49,5884.49,6863,180,1201,
2005-05-05_10:39,5886.78,5886.78,5886.78,5886.78,6450,157,1156,
2005-05-05_10:40,5886.51,5886.51,5886.51,5886.51,7444,204,1454,
2005-05-05_10:41,5885.88,5885.88,5885.88,5885.88,7792,197,1456,
2005-05-05_10:42,5887.68,5887.68,5887.68,5887.68,7708,185,1387,
2005-05-05_10:43,5887.67,5887.67,5887.67,5887.67,8090,191,1391,
2005-05-05_10:44,5887.50,5887.50,5887.50,5887.50,6687,232,1319,
2005-05-05_10:45,5891.85,5891.85,5891.85,5891.85,9088,260,1772,
2005-05-05_10:46,5891.10,5891.10,5891.10,5891.10,9033,277,1642,
2005-05-05_10:47,5892.23,5892.23,5892.23,5892.23,11798,363,2053,
2005-05-05_10:48,5895.81,5895.81,5895.81,5895.81,17176,568,3249,
2005-05-05_10:49,5896.79,5896.79,5896.79,5896.79,17338,483,3046,
2005-05-05_10:50,5899.15,5899.15,5899.15,5899.15,18402,536,2883,
2005-05-05_10:51,5899.26,5899.26,5899.26,5899.26,14775,369,2487,
2005-05-05_10:52,5898.22,5898.22,5898.22,5898.22,15105,389,2445,
2005-05-05_10:53,5899.20,5899.20,5899.20,5899.20,13366,343,2343,
2005-05-05_10:54,5899.17,5899.17,5899.17,5899.17,12175,274,2119,
2005-05-05_10:55,5899.40,5899.40,5899.40,5899.40,10665,270,1931,
2005-05-05_10:56,5899.55,5899.55,5899.55,5899.55,10211,212,1749,
2005-05-05_10:57,5898.38,5898.38,5898.38,5898.38,7745,183,1571,
2005-05-05_10:58,5897.08,5897.08,5897.08,5897.08,8509,184,1467,
2005-05-05_10:59,5896.85,5896.85,5896.85,5896.85,7936,188,1566,
2005-05-05_11:00,5897.88,5897.88,5897.88,5897.88,9626,229,1633,
2005-05-05_11:01,5898.25,5898.25,5898.25,5898.25,10780,288,1748,
2005-05-05_11:02,5898.53,5898.53,5898.53,5898.53,9634,219,1617,
2005-05-05_11:03,5900.07,5900.07,5900.07,5900.07,14121,279,2278,
2005-05-05_11:04,5902.75,5902.75,5902.75,5902.75,20960,434,3159,
2005-05-05_11:05,5904.19,5904.19,5904.19,5904.19,18085,448,2843,
2005-05-05_11:06,5906.80,5906.80,5906.80,5906.80,25930,643,3601,
2005-05-05_11:07,5908.21,5908.21,5908.21,5908.21,21972,454,3114,
2005-05-05_11:08,5908.99,5908.99,5908.99,5908.99,18016,431,2966,
2005-05-05_11:09,5908.83,5908.83,5908.83,5908.83,20651,458,2954,
2005-05-05_11:10,5910.08,5910.08,5910.08,5910.08,16800,373,2611,
2005-05-05_11:11,5909.24,5909.24,5909.24,5909.24,15666,339,2549,
2005-05-05_11:12,5910.30,5910.30,5910.30,5910.30,16027,361,2433,
2005-05-05_11:13,5912.16,5912.16,5912.16,5912.16,15910,339,2763,
2005-05-05_11:14,5913.19,5913.19,5913.19,5913.19,13065,297,2341,
2005-05-05_11:15,5910.92,5910.92,5910.92,5910.92,11305,244,2102,
2005-05-05_11:16,5910.88,5910.88,5910.88,5910.88,10203,233,1892,
2005-05-05_11:17,5908.46,5908.46,5908.46,5908.46,10736,235,1905,
2005-05-05_11:18,5908.40,5908.40,5908.40,5908.40,14651,285,2202,
2005-05-05_11:19,5908.59,5908.59,5908.59,5908.59,14023,305,2223,
2005-05-05_11:20,5908.29,5908.29,5908.29,5908.29,19593,335,2565,
2005-05-05_11:21,5909.47,5909.47,5909.47,5909.47,14141,278,2374,
2005-05-05_11:22,5909.67,5909.67,5909.67,5909.67,12741,250,1830,
2005-05-05_11:23,5910.08,5910.08,5910.08,5910.08,12190,246,1914,
2005-05-05_11:24,5911.23,5911.23,5911.23,5911.23,8569,222,1720,
2005-05-05_11:25,5912.58,5912.58,5912.58,5912.58,9149,208,1578,
2005-05-05_11:26,5912.59,5912.59,5912.59,5912.59,8787,182,1553,
2005-05-05_11:27,5913.75,5913.75,5913.75,5913.75,8941,207,1607,
2005-05-05_11:28,5913.43,5913.43,5913.43,5913.43,12066,269,1888,
2005-05-05_11:29,5913.00,5913.00,5913.00,5913.00,9234,230,1815,
2005-05-05_11:30,5913.06,5913.06,5913.06,5913.06,8366,216,1645,
2005-05-05_11:31,5916.29,5916.29,5916.29,5916.29,10810,263,1767,
2005-05-05_11:32,5916.81,5916.81,5916.81,5916.81,11881,391,1959,
2005-05-05_11:33,5917.94,5917.94,5917.94,5917.94,13085,408,2002,
2005-05-05_11:34,5918.49,5918.49,5918.49,5918.49,14734,307,2060,
2005-05-05_11:35,5919.89,5919.89,5919.89,5919.89,15734,468,2672,
2005-05-05_11:36,5923.73,5923.73,5923.73,5923.73,19100,592,3327,
2005-05-05_11:37,5928.73,5928.73,5928.73,5928.73,16310,452,2868,
2005-05-05_11:38,5928.33,5928.33,5928.33,5928.33,20660,504,3197,
2005-05-05_11:39,5932.40,5932.40,5932.40,5932.40,21206,551,3293,
2005-05-05_11:40,5934.63,5934.63,5934.63,5934.63,25834,598,3798,
2005-05-05_11:41,5935.83,5935.83,5935.83,5935.83,24476,480,3391,
2005-05-05_11:42,5935.36,5935.36,5935.36,5935.36,20921,518,3340,
2005-05-05_11:43,5935.46,5935.46,5935.46,5935.46,17737,359,2741,
2005-05-05_11:44,5935.13,5935.13,5935.13,5935.13,15595,372,2416,
2005-05-05_11:45,5933.35,5933.35,5933.35,5933.35,15236,329,2146,
2005-05-05_11:46,5930.95,5930.95,5930.95,5930.95,12614,307,2143,
2005-05-05_11:47,5930.59,5930.59,5930.59,5930.59,13578,341,2124,
2005-05-05_11:48,5926.99,5926.99,5926.99,5926.99,10074,247,1752,
2005-05-05_11:49,5925.80,5925.80,5925.80,5925.80,11319,252,1944,
2005-05-05_11:50,5925.20,5925.20,5925.20,5925.20,9559,223,1831,
2005-05-05_11:51,5924.67,5924.67,5924.67,5924.67,12350,259,1755,
2005-05-05_11:52,5924.32,5924.32,5924.32,5924.32,8748,192,1572,
2005-05-05_11:53,5924.97,5924.97,5924.97,5924.97,9408,177,1481,
2005-05-05_11:54,5926.11,5926.11,5926.11,5926.11,7717,173,1453,
2005-05-05_11:55,5925.54,5925.54,5925.54,5925.54,8459,245,1519,
2005-05-05_11:56,5927.36,5927.36,5927.36,5927.36,8181,229,1631,
2005-05-05_11:57,5927.62,5927.62,5927.62,5927.62,9562,229,1550,
2005-05-05_11:58,5928.93,5928.93,5928.93,5928.93,7504,188,1475,
2005-05-05_11:59,5928.52,5928.52,5928.52,5928.52,9448,240,1690,
2005-05-05_12:00,5928.07,5928.07,5928.07,5928.07,8410,207,1573,
2005-05-05_12:01,5929.09,5929.09,5929.09,5929.09,10147,232,1813,
2005-05-05_12:02,5927.98,5927.98,5927.98,5927.98,7589,166,1452,
2005-05-05_12:03,5928.89,5928.89,5928.89,5928.89,7022,180,1472,
2005-05-05_12:04,5929.96,5929.96,5929.96,5929.96,11096,292,1973,
2005-05-05_12:05,5931.42,5931.42,5931.42,5931.42,8918,236,1650,
2005-05-05_12:06,5929.85,5929.85,5929.85,5929.85,8837,203,1541,
2005-05-05_12:07,5931.17,5931.17,5931.17,5931.17,10002,209,1500,
2005-05-05_12:08,5931.07,5931.07,5931.07,5931.07,11991,278,1598,
2005-05-05_12:09,5931.15,5931.15,5931.15,5931.15,8551,230,1418,
2005-05-05_12:10,5930.44,5930.44,5930.44,5930.44,10413,244,1712,
2005-05-05_12:11,5931.42,5931.42,5931.42,5931.42,10271,210,1647,
2005-05-05_12:12,5934.92,5934.92,5934.92,5934.92,9970,231,1763,
2005-05-05_12:13,5932.68,5932.68,5932.68,5932.68,9075,222,1440,
2005-05-05_12:14,5933.80,5933.80,5933.80,5933.80,7724,217,1526,
2005-05-05_12:15,5933.62,5933.62,5933.62,5933.62,9999,248,1670,
2005-05-05_12:16,5933.89,5933.89,5933.89,5933.89,14820,401,2461,
2005-05-05_12:17,5933.30,5933.30,5933.30,5933.30,11607,289,2128,
2005-05-05_12:18,5935.07,5935.07,5935.07,5935.07,9717,322,1941,
2005-05-05_12:19,5935.01,5935.01,5935.01,5935.01,11408,290,1967,
2005-05-05_12:20,5935.50,5935.50,5935.50,5935.50,8883,224,1749,
2005-05-05_12:21,5934.50,5934.50,5934.50,5934.50,10007,260,1923,
2005-05-05_12:22,5935.10,5935.10,5935.10,5935.10,11027,233,1880,
2005-05-05_12:23,5934.00,5934.00,5934.00,5934.00,10505,248,2025,
2005-05-05_12:24,5935.19,5935.19,5935.19,5935.19,10433,222,1817,
2005-05-05_12:25,5935.20,5935.20,5935.20,5935.20,12620,287,1984,
2005-05-05_12:26,5936.38,5936.38,5936.38,5936.38,12138,314,2236,
2005-05-05_12:27,5935.56,5935.56,5935.56,5935.56,10837,295,2008,
2005-05-05_12:28,5936.60,5936.60,5936.60,5936.60,13343,345,2179,
2005-05-05_12:29,5937.12,5937.12,5937.12,5937.12,13556,341,2291,
2005-05-05_12:30,5939.38,5939.38,5939.38,5939.38,12073,363,2327,
2005-05-05_12:31,5939.36,5939.36,5939.36,5939.36,11413,322,2169,
2005-05-05_12:32,5940.18,5940.18,5940.18,5940.18,12695,373,2280,
2005-05-05_12:33,5945.02,5945.02,5945.02,5945.02,11794,314,2327,
2005-05-05_12:34,5942.51,5942.51,5942.51,5942.51,9728,244,1811,
2005-05-05_12:35,5942.43,5942.43,5942.43,5942.43,10493,295,2081,
2005-05-05_12:36,5940.18,5940.18,5940.18,5940.18,9406,243,1877,
2005-05-05_12:37,5940.63,5940.63,5940.63,5940.63,8841,225,1842,
2005-05-05_12:38,5941.87,5941.87,5941.87,5941.87,8889,217,1891,
2005-05-05_12:39,5944.55,5944.55,5944.55,5944.55,11476,324,2402,
2005-05-05_12:40,5942.78,5942.78,5942.78,5942.78,8150,205,1690,
2005-05-05_12:41,5942.60,5942.60,5942.60,5942.60,10340,291,1850,
2005-05-05_12:42,5942.91,5942.91,5942.91,5942.91,10227,245,1849,
2005-05-05_12:43,5941.30,5941.30,5941.30,5941.30,10613,228,2029,
2005-05-05_12:44,5944.54,5944.54,5944.54,5944.54,11352,290,2035,
2005-05-05_12:45,5945.06,5945.06,5945.06,5945.06,15200,308,2372,
2005-05-05_12:46,5943.97,5943.97,5943.97,5943.97,11374,270,2175,
2005-05-05_12:47,5947.78,5947.78,5947.78,5947.78,21263,470,3231,
2005-05-05_12:48,5950.07,5950.07,5950.07,5950.07,21376,449,3034,
2005-05-05_12:49,5953.60,5953.60,5953.60,5953.60,19871,515,3290,
2005-05-05_12:50,5957.33,5957.33,5957.33,5957.33,17768,459,3174,
2005-05-05_12:51,5956.61,5956.61,5956.61,5956.61,14326,364,2541,
2005-05-05_12:52,5957.87,5957.87,5957.87,5957.87,15459,441,2948,
2005-05-05_12:53,5956.71,5956.71,5956.71,5956.71,14227,359,2447,
2005-05-05_12:54,5955.99,5955.99,5955.99,5955.99,12850,295,2441,
2005-05-05_12:55,5955.05,5955.05,5955.05,5955.05,16964,340,2519,
2005-05-05_12:56,5953.74,5953.74,5953.74,5953.74,17056,344,2443,
2005-05-05_12:57,5951.89,5951.89,5951.89,5951.89,14746,352,2520,
2005-05-05_12:58,5949.92,5949.92,5949.92,5949.92,11689,262,1983,
2005-05-05_12:59,5950.29,5950.29,5950.29,5950.29,10603,245,2058,
2005-05-05_13:00,5949.27,5949.27,5949.27,5949.27,13160,297,2298,
2005-05-05_13:01,5948.70,5948.70,5948.70,5948.70,10118,220,1975,
2005-05-05_13:02,5947.38,5947.38,5947.38,5947.38,12660,282,2048,
2005-05-05_13:03,5946.95,5946.95,5946.95,5946.95,11827,306,1987,
2005-05-05_13:04,5947.15,5947.15,5947.15,5947.15,10409,251,2136,
2005-05-05_13:05,5942.95,5942.95,5942.95,5942.95,11541,343,1981,
2005-05-05_13:06,5941.59,5941.59,5941.59,5941.59,11767,275,2198,
2005-05-05_13:07,5939.63,5939.63,5939.63,5939.63,13210,358,2359,
2005-05-05_13:08,5940.61,5940.61,5940.61,5940.61,12471,336,2300,
2005-05-05_13:09,5937.29,5937.29,5937.29,5937.29,12003,286,2335,
2005-05-05_13:10,5939.25,5939.25,5939.25,5939.25,10689,280,2064,
2005-05-05_13:11,5938.39,5938.39,5938.39,5938.39,9851,258,1843,
2005-05-05_13:12,5938.68,5938.68,5938.68,5938.68,11120,227,1998,
2005-05-05_13:13,5938.47,5938.47,5938.47,5938.47,12085,303,2129,
2005-05-05_13:14,5937.68,5937.68,5937.68,5937.68,10388,245,1765,
2005-05-05_13:15,5937.86,5937.86,5937.86,5937.86,10756,229,2005,
2005-05-05_13:16,5937.18,5937.18,5937.18,5937.18,9430,221,1839,
2005-05-05_13:17,5937.60,5937.60,5937.60,5937.60,12289,257,1998,
2005-05-05_13:18,5937.28,5937.28,5937.28,5937.28,10780,280,2150,
2005-05-05_13:19,5936.82,5936.82,5936.82,5936.82,12659,293,2113,
2005-05-05_13:20,5935.21,5935.21,5935.21,5935.21,13540,303,2296,
2005-05-05_13:21,5933.92,5933.92,5933.92,5933.92,15728,326,2533,
2005-05-05_13:22,5932.57,5932.57,5932.57,5932.57,17887,417,2850,
2005-05-05_13:23,5932.60,5932.60,5932.60,5932.60,18859,419,2976,
2005-05-05_13:24,5933.11,5933.11,5933.11,5933.11,18150,415,3122,
2005-05-05_13:25,5930.61,5930.61,5930.61,5930.61,18844,421,3309,
2005-05-05_13:26,5930.61,5930.61,5930.61,5930.61,0,0,0,
2005-05-05_13:27,5930.61,5930.61,5930.61,5930.61,0,0,0,
2005-05-05_13:28,5930.61,5930.61,5930.61,5930.61,0,0,0,
2005-05-05_13:29,5930.61,5930.61,5930.61,5930.61,0,0,0,
2005-05-05_13:30,5927.50,5927.50,5927.50,5927.50,124929,3088,21594,
2005-05-06_09:01,5932.04,5932.04,5932.04,5932.04,70423,1439,11982,
2005-05-06_09:02,5930.68,5930.68,5930.68,5930.68,22574,508,3733,
2005-05-06_09:03,5928.37,5928.37,5928.37,5928.37,28461,616,4179,
2005-05-06_09:04,5929.99,5929.99,5929.99,5929.99,25048,626,4511,
2005-05-06_09:05,5925.36,5925.36,5925.36,5925.36,33091,737,4456,
2005-05-06_09:06,5923.60,5923.60,5923.60,5923.60,29728,592,4216,
2005-05-06_09:07,5920.60,5920.60,5920.60,5920.60,28309,646,4303,
2005-05-06_09:08,5920.87,5920.87,5920.87,5920.87,22717,524,3893,
2005-05-06_09:09,5917.02,5917.02,5917.02,5917.02,24151,614,3900,
2005-05-06_09:10,5917.32,5917.32,5917.32,5917.32,25052,604,3627,
2005-05-06_09:11,5919.12,5919.12,5919.12,5919.12,24524,473,3644,
2005-05-06_09:12,5919.55,5919.55,5919.55,5919.55,25089,616,3601,
2005-05-06_09:13,5925.07,5925.07,5925.07,5925.07,25651,632,4363,
2005-05-06_09:14,5929.18,5929.18,5929.18,5929.18,26893,629,4071,
2005-05-06_09:15,5931.67,5931.67,5931.67,5931.67,22865,600,4120,
2005-05-06_09:16,5934.29,5934.29,5934.29,5934.29,19893,506,3541,
2005-05-06_09:17,5935.95,5935.95,5935.95,5935.95,20375,499,3661,
2005-05-06_09:18,5939.03,5939.03,5939.03,5939.03,21786,533,3643,
2005-05-06_09:19,5941.22,5941.22,5941.22,5941.22,21435,576,3726,
2005-05-06_09:20,5941.63,5941.63,5941.63,5941.63,18407,554,3533,
2005-05-06_09:21,5944.12,5944.12,5944.12,5944.12,20209,633,3840,
2005-05-06_09:22,5942.64,5942.64,5942.64,5942.64,20739,619,3564,
2005-05-06_09:23,5941.71,5941.71,5941.71,5941.71,14357,394,2906,
2005-05-06_09:24,5940.96,5940.96,5940.96,5940.96,14607,362,2818,
2005-05-06_09:25,5940.17,5940.17,5940.17,5940.17,15087,377,2842,
2005-05-06_09:26,5939.35,5939.35,5939.35,5939.35,14235,347,2587,
2005-05-06_09:27,5936.76,5936.76,5936.76,5936.76,15439,371,2545,
2005-05-06_09:28,5938.15,5938.15,5938.15,5938.15,16824,366,2876,
2005-05-06_09:29,5935.64,5935.64,5935.64,5935.64,14744,307,2261,
2005-05-06_09:30,5936.77,5936.77,5936.77,5936.77,13686,311,2441,
2005-05-06_09:31,5936.10,5936.10,5936.10,5936.10,15881,397,2547,
2005-05-06_09:32,5937.13,5937.13,5937.13,5937.13,12410,320,2271,
2005-05-06_09:33,5935.87,5935.87,5935.87,5935.87,10596,260,2208,
2005-05-06_09:34,5939.99,5939.99,5939.99,5939.99,12257,324,2222,
2005-05-06_09:35,5937.49,5937.49,5937.49,5937.49,11119,293,2271,
2005-05-06_09:36,5937.67,5937.67,5937.67,5937.67,11653,259,2335,
2005-05-06_09:37,5938.64,5938.64,5938.64,5938.64,11997,287,2235,
2005-05-06_09:38,5937.95,5937.95,5937.95,5937.95,12734,303,2193,
2005-05-06_09:39,5938.84,5938.84,5938.84,5938.84,11852,303,2305,
2005-05-06_09:40,5937.50,5937.50,5937.50,5937.50,10512,239,1863,
2005-05-06_09:41,5939.86,5939.86,5939.86,5939.86,11206,319,2135,
2005-05-06_09:42,5939.92,5939.92,5939.92,5939.92,11659,362,2269,
2005-05-06_09:43,5940.54,5940.54,5940.54,5940.54,12385,350,2299,
2005-05-06_09:44,5942.33,5942.33,5942.33,5942.33,11072,324,2020,
2005-05-06_09:45,5942.35,5942.35,5942.35,5942.35,10633,308,2174,
2005-05-06_09:46,5942.09,5942.09,5942.09,5942.09,10077,309,2105,
2005-05-06_09:47,5941.89,5941.89,5941.89,5941.89,11376,311,2123,
2005-05-06_09:48,5943.86,5943.86,5943.86,5943.86,10905,342,2191,
2005-05-06_09:49,5943.85,5943.85,5943.85,5943.85,12217,355,2174,
2005-05-06_09:50,5944.18,5944.18,5944.18,5944.18,14745,401,2406,
2005-05-06_09:51,5948.90,5948.90,5948.90,5948.90,15043,454,2502,
2005-05-06_09:52,5950.40,5950.40,5950.40,5950.40,12317,409,2331,
2005-05-06_09:53,5949.73,5949.73,5949.73,5949.73,10554,373,2211,
2005-05-06_09:54,5949.65,5949.65,5949.65,5949.65,14198,439,2523,
2005-05-06_09:55,5950.19,5950.19,5950.19,5950.19,15252,369,2633,
2005-05-06_09:56,5950.74,5950.74,5950.74,5950.74,12362,329,2309,
2005-05-06_09:57,5951.90,5951.90,5951.90,5951.90,16647,448,2552,
2005-05-06_09:58,5950.62,5950.62,5950.62,5950.62,12457,290,2266,
2005-05-06_09:59,5950.41,5950.41,5950.41,5950.41,12289,302,2057,
2005-05-06_10:00,5950.35,5950.35,5950.35,5950.35,11166,295,2186,
2005-05-06_10:01,5948.04,5948.04,5948.04,5948.04,11395,288,2131,
2005-05-06_10:02,5947.24,5947.24,5947.24,5947.24,10896,265,1919,
2005-05-06_10:03,5945.03,5945.03,5945.03,5945.03,14682,350,2362,
2005-05-06_10:04,5943.26,5943.26,5943.26,5943.26,11280,253,2117,
2005-05-06_10:05,5942.19,5942.19,5942.19,5942.19,11218,261,1977,
2005-05-06_10:06,5941.45,5941.45,5941.45,5941.45,12833,354,2266,
2005-05-06_10:07,5939.73,5939.73,5939.73,5939.73,13241,322,2175,
2005-05-06_10:08,5940.51,5940.51,5940.51,5940.51,10313,277,1789,
2005-05-06_10:09,5939.61,5939.61,5939.61,5939.61,10774,243,1931,
2005-05-06_10:10,5940.09,5940.09,5940.09,5940.09,8153,186,1596,
2005-05-06_10:11,5941.29,5941.29,5941.29,5941.29,8981,205,1642,
2005-05-06_10:12,5941.86,5941.86,5941.86,5941.86,8628,181,1538,
2005-05-06_10:13,5941.96,5941.96,5941.96,5941.96,10838,233,1719,
2005-05-06_10:14,5942.38,5942.38,5942.38,5942.38,9459,205,1669,
2005-05-06_10:15,5943.43,5943.43,5943.43,5943.43,11726,234,1896,
2005-05-06_10:16,5944.62,5944.62,5944.62,5944.62,12361,298,2092,
2005-05-06_10:17,5945.90,5945.90,5945.90,5945.90,10075,221,1769,
2005-05-06_10:18,5945.13,5945.13,5945.13,5945.13,11115,251,1879,
2005-05-06_10:19,5946.32,5946.32,5946.32,5946.32,9162,209,1559,
2005-05-06_10:20,5945.36,5945.36,5945.36,5945.36,9841,231,1773,
2005-05-06_10:21,5945.70,5945.70,5945.70,5945.70,8678,234,1595,
2005-05-06_10:22,5945.49,5945.49,5945.49,5945.49,7140,177,1438,
2005-05-06_10:23,5945.39,5945.39,5945.39,5945.39,6630,162,1272,
2005-05-06_10:24,5945.16,5945.16,5945.16,5945.16,9092,226,1476,
2005-05-06_10:25,5946.07,5946.07,5946.07,5946.07,8033,218,1429,
2005-05-06_10:26,5942.90,5942.90,5942.90,5942.90,6764,176,1261,
2005-05-06_10:27,5944.26,5944.26,5944.26,5944.26,7849,202,1423,
2005-05-06_10:28,5943.61,5943.61,5943.61,5943.61,8149,188,1263,
2005-05-06_10:29,5943.78,5943.78,5943.78,5943.78,8290,205,1494,
2005-05-06_10:30,5945.13,5945.13,5945.13,5945.13,9563,222,1565,
2005-05-06_10:31,5943.98,5943.98,5943.98,5943.98,7637,160,1383,
2005-05-06_10:32,5943.30,5943.30,5943.30,5943.30,7428,168,1225,
2005-05-06_10:33,5945.14,5945.14,5945.14,5945.14,8735,225,1480,
2005-05-06_10:34,5943.34,5943.34,5943.34,5943.34,7642,209,1343,
2005-05-06_10:35,5943.60,5943.60,5943.60,5943.60,6195,153,1295,
2005-05-06_10:36,5943.75,5943.75,5943.75,5943.75,10310,277,1700,
2005-05-06_10:37,5942.60,5942.60,5942.60,5942.60,8764,225,1561,
2005-05-06_10:38,5942.40,5942.40,5942.40,5942.40,6951,207,1339,
2005-05-06_10:39,5941.48,5941.48,5941.48,5941.48,8631,216,1551,
2005-05-06_10:40,5940.51,5940.51,5940.51,5940.51,7804,176,1457,
2005-05-06_10:41,5939.98,5939.98,5939.98,5939.98,7520,203,1415,
2005-05-06_10:42,5940.12,5940.12,5940.12,5940.12,8164,214,1622,
2005-05-06_10:43,5938.05,5938.05,5938.05,5938.05,8308,237,1497,
2005-05-06_10:44,5937.87,5937.87,5937.87,5937.87,6626,155,1274,
2005-05-06_10:45,5938.24,5938.24,5938.24,5938.24,8523,171,1373,
2005-05-06_10:46,5938.64,5938.64,5938.64,5938.64,7452,162,1302,
2005-05-06_10:47,5938.23,5938.23,5938.23,5938.23,7791,170,1408,
2005-05-06_10:48,5938.42,5938.42,5938.42,5938.42,7278,194,1271,
2005-05-06_10:49,5939.27,5939.27,5939.27,5939.27,8630,170,1396,
2005-05-06_10:50,5941.69,5941.69,5941.69,5941.69,7635,227,1372,
2005-05-06_10:51,5941.23,5941.23,5941.23,5941.23,8316,177,1407,
2005-05-06_10:52,5943.05,5943.05,5943.05,5943.05,12832,257,1651,
2005-05-06_10:53,5940.62,5940.62,5940.62,5940.62,8401,227,1615,
2005-05-06_10:54,5940.67,5940.67,5940.67,5940.67,8111,221,1554,
2005-05-06_10:55,5943.23,5943.23,5943.23,5943.23,7653,178,1369,
2005-05-06_10:56,5943.57,5943.57,5943.57,5943.57,9386,312,1716,
2005-05-06_10:57,5943.17,5943.17,5943.17,5943.17,7180,200,1523,
2005-05-06_10:58,5944.24,5944.24,5944.24,5944.24,7345,206,1386,
2005-05-06_10:59,5945.76,5945.76,5945.76,5945.76,8021,219,1466,
2005-05-06_11:00,5945.44,5945.44,5945.44,5945.44,7131,183,1406,
2005-05-06_11:01,5945.34,5945.34,5945.34,5945.34,5582,141,1190,
2005-05-06_11:02,5948.72,5948.72,5948.72,5948.72,8424,277,1607,
2005-05-06_11:03,5947.84,5947.84,5947.84,5947.84,7291,175,1470,
2005-05-06_11:04,5947.86,5947.86,5947.86,5947.86,7583,203,1434,
2005-05-06_11:05,5947.73,5947.73,5947.73,5947.73,7209,187,1282,
2005-05-06_11:06,5947.13,5947.13,5947.13,5947.13,9305,226,1566,
2005-05-06_11:07,5946.81,5946.81,5946.81,5946.81,6177,149,1312,
2005-05-06_11:08,5946.64,5946.64,5946.64,5946.64,8684,228,1572,
2005-05-06_11:09,5947.96,5947.96,5947.96,5947.96,6064,165,1342,
2005-05-06_11:10,5947.81,5947.81,5947.81,5947.81,7635,194,1312,
2005-05-06_11:11,5947.31,5947.31,5947.31,5947.31,8977,218,1536,
2005-05-06_11:12,5946.78,5946.78,5946.78,5946.78,6669,141,1078,
2005-05-06_11:13,5947.28,5947.28,5947.28,5947.28,8656,201,1530,
2005-05-06_11:14,5945.56,5945.56,5945.56,5945.56,7436,182,1509,
2005-05-06_11:15,5946.67,5946.67,5946.67,5946.67,8465,223,1356,
2005-05-06_11:16,5946.58,5946.58,5946.58,5946.58,7366,198,1457,
2005-05-06_11:17,5946.48,5946.48,5946.48,5946.48,6083,184,1333,
2005-05-06_11:18,5947.90,5947.90,5947.90,5947.90,6116,169,1232,
2005-05-06_11:19,5945.97,5945.97,5945.97,5945.97,7882,235,1369,
2005-05-06_11:20,5946.94,5946.94,5946.94,5946.94,8334,292,1499,
2005-05-06_11:21,5947.60,5947.60,5947.60,5947.60,6845,275,1307,
2005-05-06_11:22,5949.77,5949.77,5949.77,5949.77,7712,275,1337,
2005-05-06_11:23,5947.99,5947.99,5947.99,5947.99,8568,264,1506,
2005-05-06_11:24,5949.56,5949.56,5949.56,5949.56,7899,230,1411,
2005-05-06_11:25,5948.97,5948.97,5948.97,5948.97,7083,313,1548,
2005-05-06_11:26,5951.85,5951.85,5951.85,5951.85,11301,390,1972,
2005-05-06_11:27,5953.53,5953.53,5953.53,5953.53,10315,369,1904,
2005-05-06_11:28,5954.73,5954.73,5954.73,5954.73,9447,383,1961,
2005-05-06_11:29,5955.47,5955.47,5955.47,5955.47,12078,470,2308,
2005-05-06_11:30,5956.17,5956.17,5956.17,5956.17,9260,349,1958,
2005-05-06_11:31,5957.05,5957.05,5957.05,5957.05,9488,358,2010,
2005-05-06_11:32,5957.65,5957.65,5957.65,5957.65,14784,400,2794,
2005-05-06_11:33,5959.97,5959.97,5959.97,5959.97,12719,384,2206,
2005-05-06_11:34,5962.06,5962.06,5962.06,5962.06,15560,443,2776,
2005-05-06_11:35,5961.86,5961.86,5961.86,5961.86,14810,452,2519,
2005-05-06_11:36,5962.30,5962.30,5962.30,5962.30,14340,397,2419,
2005-05-06_11:37,5962.58,5962.58,5962.58,5962.58,14401,431,2699,
2005-05-06_11:38,5962.92,5962.92,5962.92,5962.92,11496,317,1990,
2005-05-06_11:39,5962.28,5962.28,5962.28,5962.28,11813,338,2089,
2005-05-06_11:40,5961.71,5961.71,5961.71,5961.71,12708,305,2055,
2005-05-06_11:41,5962.85,5962.85,5962.85,5962.85,8994,202,1575,
2005-05-06_11:42,5961.36,5961.36,5961.36,5961.36,9360,220,1549,
2005-05-06_11:43,5960.20,5960.20,5960.20,5960.20,8858,287,1766,
2005-05-06_11:44,5959.18,5959.18,5959.18,5959.18,8632,274,1501,
2005-05-06_11:45,5959.18,5959.18,5959.18,5959.18,7359,241,1486,
2005-05-06_11:46,5960.46,5960.46,5960.46,5960.46,7502,268,1447,
2005-05-06_11:47,5959.79,5959.79,5959.79,5959.79,6176,176,1209,
2005-05-06_11:48,5960.32,5960.32,5960.32,5960.32,6444,235,1231,
2005-05-06_11:49,5958.26,5958.26,5958.26,5958.26,6730,212,1320,
2005-05-06_11:50,5961.15,5961.15,5961.15,5961.15,6995,233,1305,
2005-05-06_11:51,5960.12,5960.12,5960.12,5960.12,7552,232,1483,
2005-05-06_11:52,5959.53,5959.53,5959.53,5959.53,6211,176,1155,
2005-05-06_11:53,5959.34,5959.34,5959.34,5959.34,7334,206,1219,
2005-05-06_11:54,5959.44,5959.44,5959.44,5959.44,9604,234,1339,
2005-05-06_11:55,5958.57,5958.57,5958.57,5958.57,8524,240,1564,
2005-05-06_11:56,5959.87,5959.87,5959.87,5959.87,6983,181,1274,
2005-05-06_11:57,5961.07,5961.07,5961.07,5961.07,7047,171,1262,
2005-05-06_11:58,5960.46,5960.46,5960.46,5960.46,6242,174,1334,
2005-05-06_11:59,5960.00,5960.00,5960.00,5960.00,5133,172,1177,
2005-05-06_12:00,5962.03,5962.03,5962.03,5962.03,8061,200,1374,
2005-05-06_12:01,5961.73,5961.73,5961.73,5961.73,7100,154,1295,
2005-05-06_12:02,5961.68,5961.68,5961.68,5961.68,6911,179,1260,
2005-05-06_12:03,5961.96,5961.96,5961.96,5961.96,8996,237,1431,
2005-05-06_12:04,5962.51,5962.51,5962.51,5962.51,6636,169,1346,
2005-05-06_12:05,5962.80,5962.80,5962.80,5962.80,8620,199,1482,
2005-05-06_12:06,5963.04,5963.04,5963.04,5963.04,10468,252,1557,
2005-05-06_12:07,5962.76,5962.76,5962.76,5962.76,8294,203,1505,
2005-05-06_12:08,5962.34,5962.34,5962.34,5962.34,7403,223,1410,
2005-05-06_12:09,5960.73,5960.73,5960.73,5960.73,8552,236,1527,
2005-05-06_12:10,5960.43,5960.43,5960.43,5960.43,8183,215,1535,
2005-05-06_12:11,5960.54,5960.54,5960.54,5960.54,6749,172,1356,
2005-05-06_12:12,5960.96,5960.96,5960.96,5960.96,7782,203,1433,
2005-05-06_12:13,5960.44,5960.44,5960.44,5960.44,5600,130,1155,
2005-05-06_12:14,5960.57,5960.57,5960.57,5960.57,5758,156,1088,
2005-05-06_12:15,5960.49,5960.49,5960.49,5960.49,6439,182,1162,
2005-05-06_12:16,5960.22,5960.22,5960.22,5960.22,8447,216,1442,
2005-05-06_12:17,5958.86,5958.86,5958.86,5958.86,6373,158,1104,
2005-05-06_12:18,5959.04,5959.04,5959.04,5959.04,5685,135,1047,
2005-05-06_12:19,5959.00,5959.00,5959.00,5959.00,6496,150,1190,
2005-05-06_12:20,5959.59,5959.59,5959.59,5959.59,5519,127,1130,
2005-05-06_12:21,5958.43,5958.43,5958.43,5958.43,5312,179,1055,
2005-05-06_12:22,5958.49,5958.49,5958.49,5958.49,4980,147,1114,
2005-05-06_12:23,5958.72,5958.72,5958.72,5958.72,5791,157,1119,
2005-05-06_12:24,5957.98,5957.98,5957.98,5957.98,6012,211,1258,
2005-05-06_12:25,5958.60,5958.60,5958.60,5958.60,7313,268,1328,
2005-05-06_12:26,5957.45,5957.45,5957.45,5957.45,8407,223,1545,
2005-05-06_12:27,5958.32,5958.32,5958.32,5958.32,9031,241,1688,
2005-05-06_12:28,5958.69,5958.69,5958.69,5958.69,11499,267,1836,
2005-05-06_12:29,5958.94,5958.94,5958.94,5958.94,7387,212,1536,
2005-05-06_12:30,5958.98,5958.98,5958.98,5958.98,7722,227,1317,
2005-05-06_12:31,5958.73,5958.73,5958.73,5958.73,6431,219,1396,
2005-05-06_12:32,5959.67,5959.67,5959.67,5959.67,8388,274,1551,
2005-05-06_12:33,5959.26,5959.26,5959.26,5959.26,10452,277,1341,
2005-05-06_12:34,5959.39,5959.39,5959.39,5959.39,8446,219,1404,
2005-05-06_12:35,5960.30,5960.30,5960.30,5960.30,6467,167,1239,
2005-05-06_12:36,5959.88,5959.88,5959.88,5959.88,6009,202,1331,
2005-05-06_12:37,5960.32,5960.32,5960.32,5960.32,5296,208,1330,
2005-05-06_12:38,5961.15,5961.15,5961.15,5961.15,5741,200,1267,
2005-05-06_12:39,5961.17,5961.17,5961.17,5961.17,6398,164,1132,
2005-05-06_12:40,5961.63,5961.63,5961.63,5961.63,8080,216,1437,
2005-05-06_12:41,5961.92,5961.92,5961.92,5961.92,6858,205,1344,
2005-05-06_12:42,5962.83,5962.83,5962.83,5962.83,6491,179,1371,
2005-05-06_12:43,5964.74,5964.74,5964.74,5964.74,7438,191,1430,
2005-05-06_12:44,5963.44,5963.44,5963.44,5963.44,9065,265,1762,
2005-05-06_12:45,5964.99,5964.99,5964.99,5964.99,10760,305,1878,
2005-05-06_12:46,5966.18,5966.18,5966.18,5966.18,10374,262,1926,
2005-05-06_12:47,5967.07,5967.07,5967.07,5967.07,9482,264,1959,
2005-05-06_12:48,5967.95,5967.95,5967.95,5967.95,10331,250,1865,
2005-05-06_12:49,5968.86,5968.86,5968.86,5968.86,14681,406,2521,
2005-05-06_12:50,5969.06,5969.06,5969.06,5969.06,9063,250,1986,
2005-05-06_12:51,5970.39,5970.39,5970.39,5970.39,8839,222,1933,
2005-05-06_12:52,5971.81,5971.81,5971.81,5971.81,13058,365,2406,
2005-05-06_12:53,5972.87,5972.87,5972.87,5972.87,11278,260,1947,
2005-05-06_12:54,5972.49,5972.49,5972.49,5972.49,11412,265,1906,
2005-05-06_12:55,5973.27,5973.27,5973.27,5973.27,10770,271,2036,
2005-05-06_12:56,5972.87,5972.87,5972.87,5972.87,12120,321,2090,
2005-05-06_12:57,5974.86,5974.86,5974.86,5974.86,11211,241,1853,
2005-05-06_12:58,5974.15,5974.15,5974.15,5974.15,10474,301,2089,
2005-05-06_12:59,5974.08,5974.08,5974.08,5974.08,10329,250,1914,
2005-05-06_13:00,5973.06,5973.06,5973.06,5973.06,9616,240,1666,
2005-05-06_13:01,5972.18,5972.18,5972.18,5972.18,9522,230,1888,
2005-05-06_13:02,5969.96,5969.96,5969.96,5969.96,8465,210,1733,
2005-05-06_13:03,5970.81,5970.81,5970.81,5970.81,10967,287,2091,
2005-05-06_13:04,5969.34,5969.34,5969.34,5969.34,9305,219,1799,
2005-05-06_13:05,5966.41,5966.41,5966.41,5966.41,10579,360,1898,
2005-05-06_13:06,5964.67,5964.67,5964.67,5964.67,11741,339,2164,
2005-05-06_13:07,5962.67,5962.67,5962.67,5962.67,12816,336,2359,
2005-05-06_13:08,5962.27,5962.27,5962.27,5962.27,12890,369,2470,
2005-05-06_13:09,5960.44,5960.44,5960.44,5960.44,12376,335,2358,
2005-05-06_13:10,5958.97,5958.97,5958.97,5958.97,12327,341,2439,
2005-05-06_13:11,5958.90,5958.90,5958.90,5958.90,11805,309,2317,
2005-05-06_13:12,5957.04,5957.04,5957.04,5957.04,11616,319,2196,
2005-05-06_13:13,5956.13,5956.13,5956.13,5956.13,12436,313,2336,
2005-05-06_13:14,5955.96,5955.96,5955.96,5955.96,12002,272,2317,
2005-05-06_13:15,5954.92,5954.92,5954.92,5954.92,13278,281,2182,
2005-05-06_13:16,5954.55,5954.55,5954.55,5954.55,12750,316,2185,
2005-05-06_13:17,5954.87,5954.87,5954.87,5954.87,13556,394,2387,
2005-05-06_13:18,5954.91,5954.91,5954.91,5954.91,11114,283,2016,
2005-05-06_13:19,5959.04,5959.04,5959.04,5959.04,11894,327,2198,
2005-05-06_13:20,5958.71,5958.71,5958.71,5958.71,12175,304,2398,
2005-05-06_13:21,5960.56,5960.56,5960.56,5960.56,12936,341,2414,
2005-05-06_13:22,5957.78,5957.78,5957.78,5957.78,13078,343,2226,
2005-05-06_13:23,5957.98,5957.98,5957.98,5957.98,12459,332,2619,
2005-05-06_13:24,5959.01,5959.01,5959.01,5959.01,16337,406,3102,
2005-05-06_13:25,5960.81,5960.81,5960.81,5960.81,18497,427,3161,
2005-05-06_13:26,5960.81,5960.81,5960.81,5960.81,0,0,0,
2005-05-06_13:27,5960.81,5960.81,5960.81,5960.81,0,0,0,
2005-05-06_13:28,5960.81,5960.81,5960.81,5960.81,0,0,0,
2005-05-06_13:29,5960.81,5960.81,5960.81,5960.81,0,0,0,
2005-05-06_13:30,5967.96,5967.96,5967.96,5967.96,134141,3610,23549,
2005-05-09_09:01,5957.92,5957.92,5957.92,5957.92,111198,1486,12325,
2005-05-09_09:02,5956.17,5956.17,5956.17,5956.17,19027,323,2750,
2005-05-09_09:03,5957.30,5957.30,5957.30,5957.30,17850,397,2920,
2005-05-09_09:04,5962.60,5962.60,5962.60,5962.60,19951,433,3269,
2005-05-09_09:05,5963.30,5963.30,5963.30,5963.30,24170,605,3673,
2005-05-09_09:06,5964.77,5964.77,5964.77,5964.77,24231,579,3920,
2005-05-09_09:07,5964.47,5964.47,5964.47,5964.47,23212,588,3894,
2005-05-09_09:08,5966.34,5966.34,5966.34,5966.34,23300,548,3905,
2005-05-09_09:09,5966.42,5966.42,5966.42,5966.42,23808,578,3901,
2005-05-09_09:10,5965.05,5965.05,5965.05,5965.05,23557,469,3650,
2005-05-09_09:11,5964.28,5964.28,5964.28,5964.28,21144,465,3409,
2005-05-09_09:12,5960.92,5960.92,5960.92,5960.92,15606,392,2785,
2005-05-09_09:13,5958.23,5958.23,5958.23,5958.23,15363,370,2807,
2005-05-09_09:14,5958.02,5958.02,5958.02,5958.02,15631,348,2784,
2005-05-09_09:15,5953.88,5953.88,5953.88,5953.88,14984,334,2630,
2005-05-09_09:16,5953.21,5953.21,5953.21,5953.21,19565,477,3150,
2005-05-09_09:17,5950.63,5950.63,5950.63,5950.63,18282,437,3126,
2005-05-09_09:18,5951.49,5951.49,5951.49,5951.49,18932,586,3247,
2005-05-09_09:19,5955.39,5955.39,5955.39,5955.39,16841,460,3080,
2005-05-09_09:20,5956.85,5956.85,5956.85,5956.85,13342,377,3037,
2005-05-09_09:21,5961.04,5961.04,5961.04,5961.04,15815,481,3372,
2005-05-09_09:22,5963.84,5963.84,5963.84,5963.84,15867,467,3183,
2005-05-09_09:23,5965.52,5965.52,5965.52,5965.52,14641,389,2798,
2005-05-09_09:24,5966.37,5966.37,5966.37,5966.37,13549,400,2571,
2005-05-09_09:25,5967.98,5967.98,5967.98,5967.98,14982,383,2800,
2005-05-09_09:26,5969.31,5969.31,5969.31,5969.31,12874,338,2409,
2005-05-09_09:27,5970.54,5970.54,5970.54,5970.54,12150,287,2348,
2005-05-09_09:28,5969.77,5969.77,5969.77,5969.77,14463,320,2281,
2005-05-09_09:29,5971.00,5971.00,5971.00,5971.00,13427,288,2375,
2005-05-09_09:30,5973.60,5973.60,5973.60,5973.60,11754,265,2239,
2005-05-09_09:31,5972.70,5972.70,5972.70,5972.70,12377,328,2285,
2005-05-09_09:32,5972.52,5972.52,5972.52,5972.52,11226,285,2254,
2005-05-09_09:33,5971.16,5971.16,5971.16,5971.16,12858,285,2052,
2005-05-09_09:34,5969.33,5969.33,5969.33,5969.33,10589,250,1995,
2005-05-09_09:35,5967.04,5967.04,5967.04,5967.04,10459,231,1966,
2005-05-09_09:36,5966.41,5966.41,5966.41,5966.41,8432,205,1712,
2005-05-09_09:37,5965.29,5965.29,5965.29,5965.29,9283,233,1778,
2005-05-09_09:38,5963.98,5963.98,5963.98,5963.98,8794,225,1708,
2005-05-09_09:39,5963.40,5963.40,5963.40,5963.40,9953,237,1719,
2005-05-09_09:40,5961.75,5961.75,5961.75,5961.75,10881,325,1922,
2005-05-09_09:41,5960.70,5960.70,5960.70,5960.70,12285,311,1958,
2005-05-09_09:42,5958.60,5958.60,5958.60,5958.60,12578,323,2122,
2005-05-09_09:43,5957.83,5957.83,5957.83,5957.83,13227,302,1992,
2005-05-09_09:44,5954.90,5954.90,5954.90,5954.90,11276,249,2046,
2005-05-09_09:45,5952.69,5952.69,5952.69,5952.69,11627,247,1927,
2005-05-09_09:46,5951.63,5951.63,5951.63,5951.63,12469,267,2218,
2005-05-09_09:47,5952.74,5952.74,5952.74,5952.74,10743,237,1868,
2005-05-09_09:48,5952.32,5952.32,5952.32,5952.32,11102,246,1777,
2005-05-09_09:49,5952.72,5952.72,5952.72,5952.72,11468,233,1813,
2005-05-09_09:50,5956.18,5956.18,5956.18,5956.18,9946,239,1823,
2005-05-09_09:51,5957.02,5957.02,5957.02,5957.02,8669,256,1816,
2005-05-09_09:52,5958.10,5958.10,5958.10,5958.10,9691,232,1795,
2005-05-09_09:53,5959.17,5959.17,5959.17,5959.17,10617,298,1958,
2005-05-09_09:54,5959.03,5959.03,5959.03,5959.03,8484,205,1526,
2005-05-09_09:55,5960.12,5960.12,5960.12,5960.12,8025,204,1638,
2005-05-09_09:56,5959.50,5959.50,5959.50,5959.50,8226,217,1617,
2005-05-09_09:57,5959.81,5959.81,5959.81,5959.81,8721,179,1512,
2005-05-09_09:58,5959.23,5959.23,5959.23,5959.23,7833,193,1436,
2005-05-09_09:59,5959.35,5959.35,5959.35,5959.35,7104,151,1312,
2005-05-09_10:00,5958.88,5958.88,5958.88,5958.88,8764,183,1439,
2005-05-09_10:01,5958.98,5958.98,5958.98,5958.98,8428,216,1512,
2005-05-09_10:02,5959.48,5959.48,5959.48,5959.48,7397,180,1405,
2005-05-09_10:03,5959.03,5959.03,5959.03,5959.03,6445,158,1269,
2005-05-09_10:04,5960.49,5960.49,5960.49,5960.49,6639,170,1393,
2005-05-09_10:05,5961.75,5961.75,5961.75,5961.75,8645,225,1652,
2005-05-09_10:06,5963.01,5963.01,5963.01,5963.01,8565,216,1578,
2005-05-09_10:07,5964.30,5964.30,5964.30,5964.30,6162,163,1364,
2005-05-09_10:08,5962.85,5962.85,5962.85,5962.85,7032,185,1554,
2005-05-09_10:09,5963.78,5963.78,5963.78,5963.78,9003,238,1639,
2005-05-09_10:10,5964.51,5964.51,5964.51,5964.51,7838,185,1462,
2005-05-09_10:11,5962.18,5962.18,5962.18,5962.18,5640,149,1243,
2005-05-09_10:12,5963.86,5963.86,5963.86,5963.86,6643,187,1262,
2005-05-09_10:13,5961.39,5961.39,5961.39,5961.39,6657,132,1220,
2005-05-09_10:14,5961.26,5961.26,5961.26,5961.26,5745,117,1179,
2005-05-09_10:15,5961.92,5961.92,5961.92,5961.92,6501,159,1216,
2005-05-09_10:16,5960.07,5960.07,5960.07,5960.07,6573,142,1256,
2005-05-09_10:17,5960.16,5960.16,5960.16,5960.16,6564,173,1229,
2005-05-09_10:18,5959.98,5959.98,5959.98,5959.98,6199,152,1193,
2005-05-09_10:19,5959.96,5959.96,5959.96,5959.96,6851,192,1225,
2005-05-09_10:20,5960.95,5960.95,5960.95,5960.95,7121,190,1328,
2005-05-09_10:21,5960.13,5960.13,5960.13,5960.13,6871,184,1283,
2005-05-09_10:22,5960.38,5960.38,5960.38,5960.38,7329,187,1484,
2005-05-09_10:23,5960.32,5960.32,5960.32,5960.32,9515,241,1495,
2005-05-09_10:24,5960.81,5960.81,5960.81,5960.81,7464,177,1387,
2005-05-09_10:25,5962.47,5962.47,5962.47,5962.47,8600,253,1476,
2005-05-09_10:26,5962.41,5962.41,5962.41,5962.41,7928,197,1450,
2005-05-09_10:27,5963.91,5963.91,5963.91,5963.91,6857,159,1313,
2005-05-09_10:28,5968.41,5968.41,5968.41,5968.41,9110,218,1635,
2005-05-09_10:29,5968.15,5968.15,5968.15,5968.15,8525,262,1585,
2005-05-09_10:30,5968.17,5968.17,5968.17,5968.17,8532,229,1727,
2005-05-09_10:31,5969.50,5969.50,5969.50,5969.50,10638,250,1610,
2005-05-09_10:32,5969.80,5969.80,5969.80,5969.80,8177,225,1583,
2005-05-09_10:33,5969.13,5969.13,5969.13,5969.13,8837,251,1728,
2005-05-09_10:34,5971.32,5971.32,5971.32,5971.32,8838,232,1663,
2005-05-09_10:35,5970.43,5970.43,5970.43,5970.43,6800,156,1434,
2005-05-09_10:36,5970.60,5970.60,5970.60,5970.60,7695,174,1434,
2005-05-09_10:37,5970.37,5970.37,5970.37,5970.37,8112,194,1531,
2005-05-09_10:38,5969.42,5969.42,5969.42,5969.42,7487,169,1377,
2005-05-09_10:39,5968.31,5968.31,5968.31,5968.31,7771,214,1507,
2005-05-09_10:40,5966.58,5966.58,5966.58,5966.58,7183,228,1504,
2005-05-09_10:41,5964.65,5964.65,5964.65,5964.65,7850,184,1454,
2005-05-09_10:42,5964.52,5964.52,5964.52,5964.52,7673,215,1449,
2005-05-09_10:43,5963.27,5963.27,5963.27,5963.27,7740,185,1411,
2005-05-09_10:44,5962.70,5962.70,5962.70,5962.70,8009,194,1421,
2005-05-09_10:45,5962.89,5962.89,5962.89,5962.89,7477,180,1342,
2005-05-09_10:46,5961.11,5961.11,5961.11,5961.11,7352,169,1261,
2005-05-09_10:47,5961.17,5961.17,5961.17,5961.17,7190,152,1250,
2005-05-09_10:48,5962.50,5962.50,5962.50,5962.50,7427,155,1194,
2005-05-09_10:49,5960.65,5960.65,5960.65,5960.65,5524,120,956,
2005-05-09_10:50,5959.64,5959.64,5959.64,5959.64,5947,141,1021,
2005-05-09_10:51,5960.01,5960.01,5960.01,5960.01,5418,125,1055,
2005-05-09_10:52,5960.58,5960.58,5960.58,5960.58,6471,145,1059,
2005-05-09_10:53,5959.77,5959.77,5959.77,5959.77,5714,120,1005,
2005-05-09_10:54,5960.45,5960.45,5960.45,5960.45,5113,115,939,
2005-05-09_10:55,5959.29,5959.29,5959.29,5959.29,6010,155,1067,
2005-05-09_10:56,5959.71,5959.71,5959.71,5959.71,5660,134,951,
2005-05-09_10:57,5958.34,5958.34,5958.34,5958.34,4672,119,850,
2005-05-09_10:58,5959.39,5959.39,5959.39,5959.39,6138,136,979,
2005-05-09_10:59,5960.07,5960.07,5960.07,5960.07,5401,105,914,
2005-05-09_11:00,5959.25,5959.25,5959.25,5959.25,6167,130,903,
2005-05-09_11:01,5960.05,5960.05,5960.05,5960.05,6398,169,1096,
2005-05-09_11:02,5959.22,5959.22,5959.22,5959.22,6301,188,1022,
2005-05-09_11:03,5959.51,5959.51,5959.51,5959.51,6386,145,984,
2005-05-09_11:04,5961.95,5961.95,5961.95,5961.95,6434,146,969,
2005-05-09_11:05,5960.34,5960.34,5960.34,5960.34,6721,149,907,
2005-05-09_11:06,5959.95,5959.95,5959.95,5959.95,5564,153,978,
2005-05-09_11:07,5961.01,5961.01,5961.01,5961.01,5831,126,945,
2005-05-09_11:08,5959.85,5959.85,5959.85,5959.85,5179,145,975,
2005-05-09_11:09,5960.06,5960.06,5960.06,5960.06,5692,135,846,
2005-05-09_11:10,5959.53,5959.53,5959.53,5959.53,5864,155,936,
2005-05-09_11:11,5961.55,5961.55,5961.55,5961.55,5458,243,1129,
2005-05-09_11:12,5964.01,5964.01,5964.01,5964.01,5427,198,1072,
2005-05-09_11:13,5962.82,5962.82,5962.82,5962.82,5631,172,1145,
2005-05-09_11:14,5963.14,5963.14,5963.14,5963.14,5634,148,1044,
2005-05-09_11:15,5961.92,5961.92,5961.92,5961.92,6206,160,996,
2005-05-09_11:16,5961.81,5961.81,5961.81,5961.81,6250,167,1078,
2005-05-09_11:17,5963.54,5963.54,5963.54,5963.54,6079,135,994,
2005-05-09_11:18,5963.34,5963.34,5963.34,5963.34,6106,185,1050,
2005-05-09_11:19,5965.09,5965.09,5965.09,5965.09,5979,182,978,
2005-05-09_11:20,5964.98,5964.98,5964.98,5964.98,6045,167,979,
2005-05-09_11:21,5965.17,5965.17,5965.17,5965.17,5892,135,933,
2005-05-09_11:22,5965.31,5965.31,5965.31,5965.31,8014,207,994,
2005-05-09_11:23,5964.30,5964.30,5964.30,5964.30,5754,174,1124,
2005-05-09_11:24,5965.05,5965.05,5965.05,5965.05,6011,149,1013,
2005-05-09_11:25,5965.01,5965.01,5965.01,5965.01,6368,219,1219,
2005-05-09_11:26,5966.96,5966.96,5966.96,5966.96,6191,209,1194,
2005-05-09_11:27,5966.72,5966.72,5966.72,5966.72,7281,194,1247,
2005-05-09_11:28,5965.80,5965.80,5965.80,5965.80,7065,189,1127,
2005-05-09_11:29,5965.60,5965.60,5965.60,5965.60,6210,163,1081,
2005-05-09_11:30,5965.99,5965.99,5965.99,5965.99,6849,192,1068,
2005-05-09_11:31,5965.49,5965.49,5965.49,5965.49,5819,182,1082,
2005-05-09_11:32,5966.82,5966.82,5966.82,5966.82,5808,146,1098,
2005-05-09_11:33,5964.97,5964.97,5964.97,5964.97,6517,136,1129,
2005-05-09_11:34,5966.86,5966.86,5966.86,5966.86,5248,157,1129,
2005-05-09_11:35,5964.74,5964.74,5964.74,5964.74,7318,205,1391,
2005-05-09_11:36,5965.21,5965.21,5965.21,5965.21,8391,278,1651,
2005-05-09_11:37,5966.50,5966.50,5966.50,5966.50,8627,313,1587,
2005-05-09_11:38,5967.16,5967.16,5967.16,5967.16,8594,305,1490,
2005-05-09_11:39,5969.38,5969.38,5969.38,5969.38,8679,240,1542,
2005-05-09_11:40,5970.74,5970.74,5970.74,5970.74,9998,301,1575,
2005-05-09_11:41,5972.62,5972.62,5972.62,5972.62,10779,338,1818,
2005-05-09_11:42,5971.09,5971.09,5971.09,5971.09,10083,294,1668,
2005-05-09_11:43,5971.71,5971.71,5971.71,5971.71,7731,244,1392,
2005-05-09_11:44,5971.40,5971.40,5971.40,5971.40,7089,192,1455,
2005-05-09_11:45,5972.20,5972.20,5972.20,5972.20,7361,154,1205,
2005-05-09_11:46,5971.38,5971.38,5971.38,5971.38,8236,228,1404,
2005-05-09_11:47,5970.24,5970.24,5970.24,5970.24,6646,162,1216,
2005-05-09_11:48,5968.92,5968.92,5968.92,5968.92,7010,203,1293,
2005-05-09_11:49,5970.23,5970.23,5970.23,5970.23,7298,160,1168,
2005-05-09_11:50,5969.09,5969.09,5969.09,5969.09,7006,189,1311,
2005-05-09_11:51,5968.48,5968.48,5968.48,5968.48,8558,188,1247,
2005-05-09_11:52,5967.83,5967.83,5967.83,5967.83,7845,185,1081,
2005-05-09_11:53,5967.68,5967.68,5967.68,5967.68,7046,139,1062,
2005-05-09_11:54,5968.91,5968.91,5968.91,5968.91,6195,138,1053,
2005-05-09_11:55,5968.66,5968.66,5968.66,5968.66,6344,160,1047,
2005-05-09_11:56,5967.67,5967.67,5967.67,5967.67,7293,129,1034,
2005-05-09_11:57,5967.54,5967.54,5967.54,5967.54,5510,119,868,
2005-05-09_11:58,5968.25,5968.25,5968.25,5968.25,6286,142,1009,
2005-05-09_11:59,5967.88,5967.88,5967.88,5967.88,5808,151,1016,
2005-05-09_12:00,5968.23,5968.23,5968.23,5968.23,5022,150,924,
2005-05-09_12:01,5968.96,5968.96,5968.96,5968.96,5764,135,1057,
2005-05-09_12:02,5968.22,5968.22,5968.22,5968.22,6135,139,1048,
2005-05-09_12:03,5968.60,5968.60,5968.60,5968.60,4928,132,925,
2005-05-09_12:04,5968.44,5968.44,5968.44,5968.44,4728,124,946,
2005-05-09_12:05,5966.42,5966.42,5966.42,5966.42,6707,161,926,
2005-05-09_12:06,5966.77,5966.77,5966.77,5966.77,8344,247,1404,
2005-05-09_12:07,5965.35,5965.35,5965.35,5965.35,6490,162,1080,
2005-05-09_12:08,5965.18,5965.18,5965.18,5965.18,6221,164,1221,
2005-05-09_12:09,5963.98,5963.98,5963.98,5963.98,5211,141,1119,
2005-05-09_12:10,5962.17,5962.17,5962.17,5962.17,6937,212,1209,
2005-05-09_12:11,5962.29,5962.29,5962.29,5962.29,7386,209,1182,
2005-05-09_12:12,5960.59,5960.59,5960.59,5960.59,10559,226,1600,
2005-05-09_12:13,5961.23,5961.23,5961.23,5961.23,8343,172,1416,
2005-05-09_12:14,5960.24,5960.24,5960.24,5960.24,7939,190,1338,
2005-05-09_12:15,5960.44,5960.44,5960.44,5960.44,8343,182,1354,
2005-05-09_12:16,5958.90,5958.90,5958.90,5958.90,6755,186,1318,
2005-05-09_12:17,5959.68,5959.68,5959.68,5959.68,9769,252,1483,
2005-05-09_12:18,5959.89,5959.89,5959.89,5959.89,7665,189,1318,
2005-05-09_12:19,5960.80,5960.80,5960.80,5960.80,6782,181,1242,
2005-05-09_12:20,5958.62,5958.62,5958.62,5958.62,8247,224,1322,
2005-05-09_12:21,5959.32,5959.32,5959.32,5959.32,7203,254,1242,
2005-05-09_12:22,5959.88,5959.88,5959.88,5959.88,7019,203,1270,
2005-05-09_12:23,5961.53,5961.53,5961.53,5961.53,6856,206,1190,
2005-05-09_12:24,5959.53,5959.53,5959.53,5959.53,7745,175,1227,
2005-05-09_12:25,5960.23,5960.23,5960.23,5960.23,6646,149,1107,
2005-05-09_12:26,5960.70,5960.70,5960.70,5960.70,5590,120,967,
2005-05-09_12:27,5958.67,5958.67,5958.67,5958.67,7500,184,1217,
2005-05-09_12:28,5958.58,5958.58,5958.58,5958.58,6780,119,1176,
2005-05-09_12:29,5958.08,5958.08,5958.08,5958.08,5960,128,989,
2005-05-09_12:30,5956.96,5956.96,5956.96,5956.96,6672,138,1070,
2005-05-09_12:31,5957.99,5957.99,5957.99,5957.99,5956,150,1128,
2005-05-09_12:32,5958.02,5958.02,5958.02,5958.02,5687,129,1109,
2005-05-09_12:33,5958.08,5958.08,5958.08,5958.08,5944,154,1007,
2005-05-09_12:34,5958.48,5958.48,5958.48,5958.48,5151,160,1058,
2005-05-09_12:35,5958.21,5958.21,5958.21,5958.21,6184,139,1109,
2005-05-09_12:36,5957.37,5957.37,5957.37,5957.37,5667,134,990,
2005-05-09_12:37,5958.08,5958.08,5958.08,5958.08,5850,154,1184,
2005-05-09_12:38,5958.80,5958.80,5958.80,5958.80,5946,192,1313,
2005-05-09_12:39,5957.77,5957.77,5957.77,5957.77,6046,182,1235,
2005-05-09_12:40,5956.88,5956.88,5956.88,5956.88,6443,161,1230,
2005-05-09_12:41,5955.49,5955.49,5955.49,5955.49,6829,163,1271,
2005-05-09_12:42,5955.80,5955.80,5955.80,5955.80,6860,151,1296,
2005-05-09_12:43,5955.50,5955.50,5955.50,5955.50,6656,172,1342,
2005-05-09_12:44,5957.95,5957.95,5957.95,5957.95,6348,186,1313,
2005-05-09_12:45,5955.16,5955.16,5955.16,5955.16,6680,167,1287,
2005-05-09_12:46,5954.40,5954.40,5954.40,5954.40,6412,161,1280,
2005-05-09_12:47,5956.45,5956.45,5956.45,5956.45,6864,167,1265,
2005-05-09_12:48,5955.12,5955.12,5955.12,5955.12,6473,196,1268,
2005-05-09_12:49,5955.41,5955.41,5955.41,5955.41,6039,143,1234,
2005-05-09_12:50,5955.28,5955.28,5955.28,5955.28,6096,168,1163,
2005-05-09_12:51,5955.56,5955.56,5955.56,5955.56,5975,143,1185,
2005-05-09_12:52,5956.21,5956.21,5956.21,5956.21,6024,144,1155,
2005-05-09_12:53,5955.51,5955.51,5955.51,5955.51,5916,201,1142,
2005-05-09_12:54,5955.46,5955.46,5955.46,5955.46,5658,138,1056,
2005-05-09_12:55,5958.67,5958.67,5958.67,5958.67,6451,168,1354,
2005-05-09_12:56,5957.33,5957.33,5957.33,5957.33,6494,160,1263,
2005-05-09_12:57,5956.45,5956.45,5956.45,5956.45,5715,149,1151,
2005-05-09_12:58,5956.59,5956.59,5956.59,5956.59,5977,167,1186,
2005-05-09_12:59,5957.20,5957.20,5957.20,5957.20,6203,199,1259,
2005-05-09_13:00,5956.91,5956.91,5956.91,5956.91,6004,183,1184,
2005-05-09_13:01,5957.81,5957.81,5957.81,5957.81,5947,172,1151,
2005-05-09_13:02,5958.57,5958.57,5958.57,5958.57,6264,181,1192,
2005-05-09_13:03,5959.25,5959.25,5959.25,5959.25,7690,169,1190,
2005-05-09_13:04,5959.06,5959.06,5959.06,5959.06,7929,167,1435,
2005-05-09_13:05,5958.09,5958.09,5958.09,5958.09,7243,170,1379,
2005-05-09_13:06,5957.63,5957.63,5957.63,5957.63,8404,216,1476,
2005-05-09_13:07,5957.77,5957.77,5957.77,5957.77,7017,166,1389,
2005-05-09_13:08,5959.20,5959.20,5959.20,5959.20,7970,189,1475,
2005-05-09_13:09,5957.60,5957.60,5957.60,5957.60,7896,182,1501,
2005-05-09_13:10,5957.93,5957.93,5957.93,5957.93,7426,188,1442,
2005-05-09_13:11,5957.89,5957.89,5957.89,5957.89,7737,199,1430,
2005-05-09_13:12,5957.95,5957.95,5957.95,5957.95,8208,207,1612,
2005-05-09_13:13,5958.93,5958.93,5958.93,5958.93,9248,229,1797,
2005-05-09_13:14,5959.19,5959.19,5959.19,5959.19,9870,290,1782,
2005-05-09_13:15,5960.90,5960.90,5960.90,5960.90,9059,201,1675,
2005-05-09_13:16,5960.58,5960.58,5960.58,5960.58,10216,262,1797,
2005-05-09_13:17,5959.61,5959.61,5959.61,5959.61,9752,264,2102,
2005-05-09_13:18,5959.90,5959.90,5959.90,5959.90,10863,237,2036,
2005-05-09_13:19,5959.92,5959.92,5959.92,5959.92,13967,339,2336,
2005-05-09_13:20,5960.43,5960.43,5960.43,5960.43,11574,261,2102,
2005-05-09_13:21,5962.16,5962.16,5962.16,5962.16,12067,269,2105,
2005-05-09_13:22,5962.68,5962.68,5962.68,5962.68,12892,312,2389,
2005-05-09_13:23,5963.91,5963.91,5963.91,5963.91,13948,332,2640,
2005-05-09_13:24,5965.01,5965.01,5965.01,5965.01,17710,424,3065,
2005-05-09_13:25,5963.97,5963.97,5963.97,5963.97,14166,337,2880,
2005-05-09_13:26,5963.89,5963.89,5963.89,5963.89,0,0,0,
2005-05-09_13:27,5963.89,5963.89,5963.89,5963.89,0,0,0,
2005-05-09_13:28,5963.89,5963.89,5963.89,5963.89,0,0,0,
2005-05-09_13:29,5963.89,5963.89,5963.89,5963.89,0,0,0,
2005-05-09_13:30,5966.85,5966.85,5966.85,5966.85,155779,4781,21636,
2005-05-10_09:01,5973.37,5973.37,5973.37,5973.37,91760,1584,11605,
2005-05-10_09:02,5966.13,5966.13,5966.13,5966.13,24013,504,3349,
2005-05-10_09:03,5966.43,5966.43,5966.43,5966.43,32893,522,3636,
2005-05-10_09:04,5965.49,5965.49,5965.49,5965.49,22041,433,3496,
2005-05-10_09:05,5962.74,5962.74,5962.74,5962.74,20033,474,3499,
2005-05-10_09:06,5962.73,5962.73,5962.73,5962.73,18758,468,3302,
2005-05-10_09:07,5960.69,5960.69,5960.69,5960.69,17012,478,3064,
2005-05-10_09:08,5960.37,5960.37,5960.37,5960.37,19300,441,3231,
2005-05-10_09:09,5958.76,5958.76,5958.76,5958.76,13423,346,2816,
2005-05-10_09:10,5958.10,5958.10,5958.10,5958.10,16270,449,3206,
2005-05-10_09:11,5958.81,5958.81,5958.81,5958.81,14828,334,2853,
2005-05-10_09:12,5960.22,5960.22,5960.22,5960.22,14531,298,2919,
2005-05-10_09:13,5961.81,5961.81,5961.81,5961.81,15324,315,2968,
2005-05-10_09:14,5963.31,5963.31,5963.31,5963.31,16032,375,3330,
2005-05-10_09:15,5965.01,5965.01,5965.01,5965.01,15391,373,3105,
2005-05-10_09:16,5966.79,5966.79,5966.79,5966.79,16465,438,3317,
2005-05-10_09:17,5967.29,5967.29,5967.29,5967.29,16923,406,3310,
2005-05-10_09:18,5968.75,5968.75,5968.75,5968.75,21693,565,3844,
2005-05-10_09:19,5969.71,5969.71,5969.71,5969.71,20994,499,3812,
2005-05-10_09:20,5970.70,5970.70,5970.70,5970.70,18954,406,3574,
2005-05-10_09:21,5971.98,5971.98,5971.98,5971.98,21171,414,3495,
2005-05-10_09:22,5972.49,5972.49,5972.49,5972.49,18157,467,3271,
2005-05-10_09:23,5972.41,5972.41,5972.41,5972.41,18081,421,3076,
2005-05-10_09:24,5973.73,5973.73,5973.73,5973.73,22631,519,3310,
2005-05-10_09:25,5974.85,5974.85,5974.85,5974.85,19531,399,2849,
2005-05-10_09:26,5976.21,5976.21,5976.21,5976.21,18419,396,3055,
2005-05-10_09:27,5976.30,5976.30,5976.30,5976.30,17936,411,3132,
2005-05-10_09:28,5976.06,5976.06,5976.06,5976.06,19371,396,3115,
2005-05-10_09:29,5976.83,5976.83,5976.83,5976.83,20741,477,3308,
2005-05-10_09:30,5975.11,5975.11,5975.11,5975.11,18445,333,2660,
2005-05-10_09:31,5974.30,5974.30,5974.30,5974.30,15850,272,2609,
2005-05-10_09:32,5972.48,5972.48,5972.48,5972.48,15939,430,2740,
2005-05-10_09:33,5969.19,5969.19,5969.19,5969.19,15012,319,2509,
2005-05-10_09:34,5968.75,5968.75,5968.75,5968.75,15595,317,2608,
2005-05-10_09:35,5965.58,5965.58,5965.58,5965.58,13334,346,2505,
2005-05-10_09:36,5964.23,5964.23,5964.23,5964.23,15314,322,2687,
2005-05-10_09:37,5961.31,5961.31,5961.31,5961.31,16243,478,2791,
2005-05-10_09:38,5959.89,5959.89,5959.89,5959.89,14804,381,2741,
2005-05-10_09:39,5958.11,5958.11,5958.11,5958.11,13943,387,2491,
2005-05-10_09:40,5955.76,5955.76,5955.76,5955.76,18053,474,3028,
2005-05-10_09:41,5951.75,5951.75,5951.75,5951.75,15990,407,2816,
2005-05-10_09:42,5950.00,5950.00,5950.00,5950.00,16080,433,2824,
2005-05-10_09:43,5944.88,5944.88,5944.88,5944.88,18460,392,3034,
2005-05-10_09:44,5950.94,5950.94,5950.94,5950.94,17705,445,2909,
2005-05-10_09:45,5949.51,5949.51,5949.51,5949.51,16045,376,3104,
2005-05-10_09:46,5950.46,5950.46,5950.46,5950.46,15191,323,2646,
2005-05-10_09:47,5951.98,5951.98,5951.98,5951.98,17152,303,2596,
2005-05-10_09:48,5950.98,5950.98,5950.98,5950.98,14663,322,2538,
2005-05-10_09:49,5952.95,5952.95,5952.95,5952.95,13865,282,2176,
2005-05-10_09:50,5954.87,5954.87,5954.87,5954.87,15072,316,2191,
2005-05-10_09:51,5954.68,5954.68,5954.68,5954.68,12398,256,1915,
2005-05-10_09:52,5954.23,5954.23,5954.23,5954.23,9156,176,1770,
2005-05-10_09:53,5954.71,5954.71,5954.71,5954.71,10048,219,1910,
2005-05-10_09:54,5955.28,5955.28,5955.28,5955.28,10404,179,1639,
2005-05-10_09:55,5954.94,5954.94,5954.94,5954.94,9975,202,1756,
2005-05-10_09:56,5956.22,5956.22,5956.22,5956.22,11184,217,1926,
2005-05-10_09:57,5953.53,5953.53,5953.53,5953.53,10429,203,1749,
2005-05-10_09:58,5954.78,5954.78,5954.78,5954.78,10065,192,1728,
2005-05-10_09:59,5953.82,5953.82,5953.82,5953.82,8578,182,1816,
2005-05-10_10:00,5951.02,5951.02,5951.02,5951.02,8594,209,1685,
2005-05-10_10:01,5951.56,5951.56,5951.56,5951.56,8834,192,1739,
2005-05-10_10:02,5949.84,5949.84,5949.84,5949.84,8509,202,1663,
2005-05-10_10:03,5948.70,5948.70,5948.70,5948.70,9891,188,1788,
2005-05-10_10:04,5947.97,5947.97,5947.97,5947.97,10121,243,1894,
2005-05-10_10:05,5946.84,5946.84,5946.84,5946.84,9788,188,1757,
2005-05-10_10:06,5947.47,5947.47,5947.47,5947.47,9078,201,1931,
2005-05-10_10:07,5944.96,5944.96,5944.96,5944.96,7843,173,1456,
2005-05-10_10:08,5945.49,5945.49,5945.49,5945.49,8197,166,1401,
2005-05-10_10:09,5944.01,5944.01,5944.01,5944.01,8898,211,1624,
2005-05-10_10:10,5944.63,5944.63,5944.63,5944.63,9344,194,1678,
2005-05-10_10:11,5944.55,5944.55,5944.55,5944.55,9985,238,1836,
2005-05-10_10:12,5943.10,5943.10,5943.10,5943.10,9948,241,1835,
2005-05-10_10:13,5942.60,5942.60,5942.60,5942.60,8782,180,1582,
2005-05-10_10:14,5940.62,5940.62,5940.62,5940.62,6399,144,1338,
2005-05-10_10:15,5940.29,5940.29,5940.29,5940.29,8228,213,1482,
2005-05-10_10:16,5939.49,5939.49,5939.49,5939.49,10272,216,1668,
2005-05-10_10:17,5939.48,5939.48,5939.48,5939.48,7635,183,1471,
2005-05-10_10:18,5940.21,5940.21,5940.21,5940.21,12751,233,1827,
2005-05-10_10:19,5940.49,5940.49,5940.49,5940.49,10017,263,1822,
2005-05-10_10:20,5942.52,5942.52,5942.52,5942.52,10287,263,1664,
2005-05-10_10:21,5944.75,5944.75,5944.75,5944.75,9921,290,1939,
2005-05-10_10:22,5944.27,5944.27,5944.27,5944.27,8159,201,1552,
2005-05-10_10:23,5943.95,5943.95,5943.95,5943.95,7627,166,1387,
2005-05-10_10:24,5945.04,5945.04,5945.04,5945.04,7510,191,1328,
2005-05-10_10:25,5946.42,5946.42,5946.42,5946.42,7735,181,1434,
2005-05-10_10:26,5947.22,5947.22,5947.22,5947.22,7066,147,1245,
2005-05-10_10:27,5949.10,5949.10,5949.10,5949.10,7477,175,1182,
2005-05-10_10:28,5948.51,5948.51,5948.51,5948.51,7924,135,1301,
2005-05-10_10:29,5949.69,5949.69,5949.69,5949.69,7491,165,1298,
2005-05-10_10:30,5947.62,5947.62,5947.62,5947.62,6172,128,1098,
2005-05-10_10:31,5949.44,5949.44,5949.44,5949.44,5631,143,999,
2005-05-10_10:32,5948.63,5948.63,5948.63,5948.63,6339,155,1068,
2005-05-10_10:33,5947.49,5947.49,5947.49,5947.49,6734,180,1081,
2005-05-10_10:34,5949.29,5949.29,5949.29,5949.29,8224,204,1085,
2005-05-10_10:35,5950.14,5950.14,5950.14,5950.14,6091,152,1131,
2005-05-10_10:36,5952.64,5952.64,5952.64,5952.64,8015,183,1116,
2005-05-10_10:37,5951.88,5951.88,5951.88,5951.88,5620,120,967,
2005-05-10_10:38,5953.94,5953.94,5953.94,5953.94,6003,107,938,
2005-05-10_10:39,5954.61,5954.61,5954.61,5954.61,6482,148,1078,
2005-05-10_10:40,5953.89,5953.89,5953.89,5953.89,7971,167,1052,
2005-05-10_10:41,5953.77,5953.77,5953.77,5953.77,5700,133,977,
2005-05-10_10:42,5952.87,5952.87,5952.87,5952.87,5698,127,966,
2005-05-10_10:43,5952.96,5952.96,5952.96,5952.96,7168,180,1053,
2005-05-10_10:44,5952.43,5952.43,5952.43,5952.43,5871,131,990,
2005-05-10_10:45,5951.39,5951.39,5951.39,5951.39,4899,111,944,
2005-05-10_10:46,5952.00,5952.00,5952.00,5952.00,5149,108,945,
2005-05-10_10:47,5950.83,5950.83,5950.83,5950.83,5533,123,1013,
2005-05-10_10:48,5950.78,5950.78,5950.78,5950.78,6676,152,969,
2005-05-10_10:49,5950.98,5950.98,5950.98,5950.98,5236,128,931,
2005-05-10_10:50,5950.83,5950.83,5950.83,5950.83,5327,135,927,
2005-05-10_10:51,5951.68,5951.68,5951.68,5951.68,5529,152,962,
2005-05-10_10:52,5950.40,5950.40,5950.40,5950.40,4873,108,841,
2005-05-10_10:53,5950.96,5950.96,5950.96,5950.96,4868,111,868,
2005-05-10_10:54,5950.08,5950.08,5950.08,5950.08,5634,110,866,
2005-05-10_10:55,5949.25,5949.25,5949.25,5949.25,6518,130,949,
2005-05-10_10:56,5948.48,5948.48,5948.48,5948.48,4670,108,823,
2005-05-10_10:57,5948.08,5948.08,5948.08,5948.08,4183,75,784,
2005-05-10_10:58,5948.35,5948.35,5948.35,5948.35,4232,93,820,
2005-05-10_10:59,5948.23,5948.23,5948.23,5948.23,4549,100,839,
2005-05-10_11:00,5947.80,5947.80,5947.80,5947.80,5293,111,901,
2005-05-10_11:01,5948.24,5948.24,5948.24,5948.24,5394,104,870,
2005-05-10_11:02,5947.39,5947.39,5947.39,5947.39,5819,148,975,
2005-05-10_11:03,5948.15,5948.15,5948.15,5948.15,5529,92,835,
2005-05-10_11:04,5948.78,5948.78,5948.78,5948.78,5169,87,858,
2005-05-10_11:05,5947.64,5947.64,5947.64,5947.64,5090,125,938,
2005-05-10_11:06,5947.86,5947.86,5947.86,5947.86,5869,85,787,
2005-05-10_11:07,5948.16,5948.16,5948.16,5948.16,4178,104,823,
2005-05-10_11:08,5947.92,5947.92,5947.92,5947.92,7984,111,863,
2005-05-10_11:09,5948.18,5948.18,5948.18,5948.18,5160,85,806,
2005-05-10_11:10,5947.01,5947.01,5947.01,5947.01,5631,125,964,
2005-05-10_11:11,5947.21,5947.21,5947.21,5947.21,4902,107,866,
2005-05-10_11:12,5946.77,5946.77,5946.77,5946.77,4031,91,846,
2005-05-10_11:13,5944.53,5944.53,5944.53,5944.53,3951,94,750,
2005-05-10_11:14,5945.18,5945.18,5945.18,5945.18,5622,126,1000,
2005-05-10_11:15,5946.05,5946.05,5946.05,5946.05,4070,104,873,
2005-05-10_11:16,5946.29,5946.29,5946.29,5946.29,6647,155,1002,
2005-05-10_11:17,5945.72,5945.72,5945.72,5945.72,5220,106,863,
2005-05-10_11:18,5944.67,5944.67,5944.67,5944.67,7182,146,1124,
2005-05-10_11:19,5944.32,5944.32,5944.32,5944.32,4691,112,964,
2005-05-10_11:20,5945.26,5945.26,5945.26,5945.26,4964,136,1028,
2005-05-10_11:21,5943.64,5943.64,5943.64,5943.64,4977,145,1065,
2005-05-10_11:22,5944.31,5944.31,5944.31,5944.31,4982,121,1038,
2005-05-10_11:23,5943.19,5943.19,5943.19,5943.19,5584,104,980,
2005-05-10_11:24,5942.58,5942.58,5942.58,5942.58,5826,130,1002,
2005-05-10_11:25,5942.20,5942.20,5942.20,5942.20,5153,115,918,
2005-05-10_11:26,5942.02,5942.02,5942.02,5942.02,5959,142,1036,
2005-05-10_11:27,5942.49,5942.49,5942.49,5942.49,5403,133,1066,
2005-05-10_11:28,5941.69,5941.69,5941.69,5941.69,6021,120,1075,
2005-05-10_11:29,5941.61,5941.61,5941.61,5941.61,4860,110,1026,
2005-05-10_11:30,5941.88,5941.88,5941.88,5941.88,5617,117,928,
2005-05-10_11:31,5941.91,5941.91,5941.91,5941.91,5190,120,1016,
2005-05-10_11:32,5942.56,5942.56,5942.56,5942.56,4826,106,871,
2005-05-10_11:33,5941.21,5941.21,5941.21,5941.21,4402,86,864,
2005-05-10_11:34,5942.23,5942.23,5942.23,5942.23,4728,107,819,
2005-05-10_11:35,5942.23,5942.23,5942.23,5942.23,4301,92,878,
2005-05-10_11:36,5942.03,5942.03,5942.03,5942.03,5449,113,848,
2005-05-10_11:37,5942.39,5942.39,5942.39,5942.39,5090,120,913,
2005-05-10_11:38,5941.71,5941.71,5941.71,5941.71,5059,101,893,
2005-05-10_11:39,5942.12,5942.12,5942.12,5942.12,6730,132,1137,
2005-05-10_11:40,5944.23,5944.23,5944.23,5944.23,6572,136,1050,
2005-05-10_11:41,5944.85,5944.85,5944.85,5944.85,7363,171,1043,
2005-05-10_11:42,5945.15,5945.15,5945.15,5945.15,5400,107,961,
2005-05-10_11:43,5947.45,5947.45,5947.45,5947.45,7778,150,1193,
2005-05-10_11:44,5949.84,5949.84,5949.84,5949.84,10368,164,1481,
2005-05-10_11:45,5949.76,5949.76,5949.76,5949.76,6697,159,1186,
2005-05-10_11:46,5948.99,5948.99,5948.99,5948.99,6571,129,1008,
2005-05-10_11:47,5951.57,5951.57,5951.57,5951.57,7209,164,1113,
2005-05-10_11:48,5951.51,5951.51,5951.51,5951.51,6524,144,1016,
2005-05-10_11:49,5952.39,5952.39,5952.39,5952.39,5304,90,891,
2005-05-10_11:50,5952.09,5952.09,5952.09,5952.09,4123,80,851,
2005-05-10_11:51,5954.50,5954.50,5954.50,5954.50,6598,218,1090,
2005-05-10_11:52,5954.04,5954.04,5954.04,5954.04,6055,152,1005,
2005-05-10_11:53,5956.09,5956.09,5956.09,5956.09,7489,175,1094,
2005-05-10_11:54,5956.43,5956.43,5956.43,5956.43,4626,114,844,
2005-05-10_11:55,5956.27,5956.27,5956.27,5956.27,6226,139,1036,
2005-05-10_11:56,5958.60,5958.60,5958.60,5958.60,5003,121,1013,
2005-05-10_11:57,5957.37,5957.37,5957.37,5957.37,5080,108,1136,
2005-05-10_11:58,5957.69,5957.69,5957.69,5957.69,6197,114,1153,
2005-05-10_11:59,5956.77,5956.77,5956.77,5956.77,5093,114,1108,
2005-05-10_12:00,5957.20,5957.20,5957.20,5957.20,4859,112,1055,
2005-05-10_12:01,5958.60,5958.60,5958.60,5958.60,5126,101,1006,
2005-05-10_12:02,5959.04,5959.04,5959.04,5959.04,5444,135,1168,
2005-05-10_12:03,5959.07,5959.07,5959.07,5959.07,5044,98,1002,
2005-05-10_12:04,5959.55,5959.55,5959.55,5959.55,4659,94,1028,
2005-05-10_12:05,5959.95,5959.95,5959.95,5959.95,5981,126,1126,
2005-05-10_12:06,5957.84,5957.84,5957.84,5957.84,5320,115,999,
2005-05-10_12:07,5958.08,5958.08,5958.08,5958.08,4919,114,1033,
2005-05-10_12:08,5957.11,5957.11,5957.11,5957.11,3928,93,872,
2005-05-10_12:09,5958.20,5958.20,5958.20,5958.20,5362,118,946,
2005-05-10_12:10,5956.99,5956.99,5956.99,5956.99,6556,115,913,
2005-05-10_12:11,5956.74,5956.74,5956.74,5956.74,5084,120,983,
2005-05-10_12:12,5956.73,5956.73,5956.73,5956.73,4441,102,909,
2005-05-10_12:13,5957.21,5957.21,5957.21,5957.21,5143,114,824,
2005-05-10_12:14,5955.95,5955.95,5955.95,5955.95,4144,81,726,
2005-05-10_12:15,5956.92,5956.92,5956.92,5956.92,3822,98,767,
2005-05-10_12:16,5956.85,5956.85,5956.85,5956.85,5733,100,812,
2005-05-10_12:17,5956.90,5956.90,5956.90,5956.90,4636,96,821,
2005-05-10_12:18,5954.57,5954.57,5954.57,5954.57,3933,77,729,
2005-05-10_12:19,5955.34,5955.34,5955.34,5955.34,4662,105,823,
2005-05-10_12:20,5955.15,5955.15,5955.15,5955.15,4868,125,825,
2005-05-10_12:21,5955.58,5955.58,5955.58,5955.58,6904,124,909,
2005-05-10_12:22,5955.30,5955.30,5955.30,5955.30,4954,125,924,
2005-05-10_12:23,5956.43,5956.43,5956.43,5956.43,5280,143,935,
2005-05-10_12:24,5956.43,5956.43,5956.43,5956.43,8506,184,1299,
2005-05-10_12:25,5955.94,5955.94,5955.94,5955.94,5885,130,1133,
2005-05-10_12:26,5955.67,5955.67,5955.67,5955.67,5837,151,989,
2005-05-10_12:27,5956.96,5956.96,5956.96,5956.96,5103,147,921,
2005-05-10_12:28,5957.06,5957.06,5957.06,5957.06,4639,112,952,
2005-05-10_12:29,5957.52,5957.52,5957.52,5957.52,5680,145,1037,
2005-05-10_12:30,5958.07,5958.07,5958.07,5958.07,5715,115,1015,
2005-05-10_12:31,5956.73,5956.73,5956.73,5956.73,5148,135,1125,
2005-05-10_12:32,5955.62,5955.62,5955.62,5955.62,6125,138,1145,
2005-05-10_12:33,5955.04,5955.04,5955.04,5955.04,5167,122,1102,
2005-05-10_12:34,5953.83,5953.83,5953.83,5953.83,5217,131,1114,
2005-05-10_12:35,5954.89,5954.89,5954.89,5954.89,6023,128,1185,
2005-05-10_12:36,5953.98,5953.98,5953.98,5953.98,6012,146,1296,
2005-05-10_12:37,5954.48,5954.48,5954.48,5954.48,5435,120,1189,
2005-05-10_12:38,5954.09,5954.09,5954.09,5954.09,6411,146,1277,
2005-05-10_12:39,5954.82,5954.82,5954.82,5954.82,5764,133,1161,
2005-05-10_12:40,5954.82,5954.82,5954.82,5954.82,6665,129,1192,
2005-05-10_12:41,5954.91,5954.91,5954.91,5954.91,6387,176,1272,
2005-05-10_12:42,5955.94,5955.94,5955.94,5955.94,6215,141,1161,
2005-05-10_12:43,5955.89,5955.89,5955.89,5955.89,5536,125,1181,
2005-05-10_12:44,5957.29,5957.29,5957.29,5957.29,6405,162,1248,
2005-05-10_12:45,5955.94,5955.94,5955.94,5955.94,5982,133,1286,
2005-05-10_12:46,5956.88,5956.88,5956.88,5956.88,6309,131,1282,
2005-05-10_12:47,5956.05,5956.05,5956.05,5956.05,6159,133,1206,
2005-05-10_12:48,5956.05,5956.05,5956.05,5956.05,7094,165,1345,
2005-05-10_12:49,5956.55,5956.55,5956.55,5956.55,7161,120,1360,
2005-05-10_12:50,5957.11,5957.11,5957.11,5957.11,5561,149,1104,
2005-05-10_12:51,5957.87,5957.87,5957.87,5957.87,5371,153,1106,
2005-05-10_12:52,5956.96,5956.96,5956.96,5956.96,6213,177,1011,
2005-05-10_12:53,5958.07,5958.07,5958.07,5958.07,5054,122,1046,
2005-05-10_12:54,5959.38,5959.38,5959.38,5959.38,5194,145,1091,
2005-05-10_12:55,5959.01,5959.01,5959.01,5959.01,5430,149,1102,
2005-05-10_12:56,5961.28,5961.28,5961.28,5961.28,6789,187,1165,
2005-05-10_12:57,5960.06,5960.06,5960.06,5960.06,5761,172,1042,
2005-05-10_12:58,5961.04,5961.04,5961.04,5961.04,7429,238,1345,
2005-05-10_12:59,5960.85,5960.85,5960.85,5960.85,8617,235,1421,
2005-05-10_13:00,5962.90,5962.90,5962.90,5962.90,6466,198,1318,
2005-05-10_13:01,5961.76,5961.76,5961.76,5961.76,7739,188,1386,
2005-05-10_13:02,5962.16,5962.16,5962.16,5962.16,10040,250,1593,
2005-05-10_13:03,5964.36,5964.36,5964.36,5964.36,9947,220,1681,
2005-05-10_13:04,5965.42,5965.42,5965.42,5965.42,10575,200,1678,
2005-05-10_13:05,5963.66,5963.66,5963.66,5963.66,10747,216,1739,
2005-05-10_13:06,5963.86,5963.86,5963.86,5963.86,9962,206,1693,
2005-05-10_13:07,5963.89,5963.89,5963.89,5963.89,7599,154,1466,
2005-05-10_13:08,5962.26,5962.26,5962.26,5962.26,8877,164,1572,
2005-05-10_13:09,5960.90,5960.90,5960.90,5960.90,8591,172,1544,
2005-05-10_13:10,5960.27,5960.27,5960.27,5960.27,8550,195,1610,
2005-05-10_13:11,5959.96,5959.96,5959.96,5959.96,9018,192,1762,
2005-05-10_13:12,5959.42,5959.42,5959.42,5959.42,8327,225,1741,
2005-05-10_13:13,5959.01,5959.01,5959.01,5959.01,9220,227,1940,
2005-05-10_13:14,5958.70,5958.70,5958.70,5958.70,8853,236,1771,
2005-05-10_13:15,5958.84,5958.84,5958.84,5958.84,8956,232,1723,
2005-05-10_13:16,5956.59,5956.59,5956.59,5956.59,8516,236,1694,
2005-05-10_13:17,5955.64,5955.64,5955.64,5955.64,9518,231,1761,
2005-05-10_13:18,5955.63,5955.63,5955.63,5955.63,7678,194,1652,
2005-05-10_13:19,5954.50,5954.50,5954.50,5954.50,11377,266,2085,
2005-05-10_13:20,5955.19,5955.19,5955.19,5955.19,10121,277,2016,
2005-05-10_13:21,5954.56,5954.56,5954.56,5954.56,10591,269,2175,
2005-05-10_13:22,5955.70,5955.70,5955.70,5955.70,14263,358,2449,
2005-05-10_13:23,5955.73,5955.73,5955.73,5955.73,13538,386,2539,
2005-05-10_13:24,5953.79,5953.79,5953.79,5953.79,13849,351,2752,
2005-05-10_13:25,5951.56,5951.56,5951.56,5951.56,14418,320,2766,
2005-05-10_13:26,5951.56,5951.56,5951.56,5951.56,0,0,0,
2005-05-10_13:27,5951.56,5951.56,5951.56,5951.56,0,0,0,
2005-05-10_13:28,5951.56,5951.56,5951.56,5951.56,0,0,0,
2005-05-10_13:29,5951.56,5951.56,5951.56,5951.56,0,0,0,
2005-05-10_13:30,5949.80,5949.80,5949.80,5949.80,135403,3660,20826,
2005-05-11_09:01,5900.72,5900.72,5900.72,5900.72,75160,1234,10776,
2005-05-11_09:02,5902.64,5902.64,5902.64,5902.64,18558,408,3174,
2005-05-11_09:03,5904.50,5904.50,5904.50,5904.50,20428,514,3713,
2005-05-11_09:04,5906.49,5906.49,5906.49,5906.49,17504,434,3361,
2005-05-11_09:05,5907.32,5907.32,5907.32,5907.32,20492,684,3960,
2005-05-11_09:06,5913.23,5913.23,5913.23,5913.23,18532,505,3634,
2005-05-11_09:07,5910.51,5910.51,5910.51,5910.51,18275,490,3672,
2005-05-11_09:08,5911.86,5911.86,5911.86,5911.86,16932,427,3411,
2005-05-11_09:09,5910.45,5910.45,5910.45,5910.45,15714,408,3238,
2005-05-11_09:10,5909.92,5909.92,5909.92,5909.92,17576,422,3205,
2005-05-11_09:11,5910.95,5910.95,5910.95,5910.95,15193,399,2897,
2005-05-11_09:12,5908.95,5908.95,5908.95,5908.95,14509,355,2652,
2005-05-11_09:13,5908.66,5908.66,5908.66,5908.66,13963,388,2792,
2005-05-11_09:14,5906.57,5906.57,5906.57,5906.57,16109,383,2723,
2005-05-11_09:15,5905.54,5905.54,5905.54,5905.54,15184,415,2912,
2005-05-11_09:16,5903.60,5903.60,5903.60,5903.60,16259,413,2948,
2005-05-11_09:17,5901.98,5901.98,5901.98,5901.98,17534,440,3209,
2005-05-11_09:18,5904.48,5904.48,5904.48,5904.48,18360,452,3210,
2005-05-11_09:19,5904.13,5904.13,5904.13,5904.13,20941,639,3348,
2005-05-11_09:20,5903.58,5903.58,5903.58,5903.58,16573,389,2768,
2005-05-11_09:21,5904.80,5904.80,5904.80,5904.80,13331,329,2476,
2005-05-11_09:22,5905.48,5905.48,5905.48,5905.48,14979,331,2616,
2005-05-11_09:23,5907.04,5907.04,5907.04,5907.04,12536,291,2242,
2005-05-11_09:24,5906.87,5906.87,5906.87,5906.87,12546,243,2330,
2005-05-11_09:25,5909.05,5909.05,5909.05,5909.05,11767,239,2141,
2005-05-11_09:26,5909.62,5909.62,5909.62,5909.62,11786,281,2448,
2005-05-11_09:27,5911.45,5911.45,5911.45,5911.45,11456,259,2298,
2005-05-11_09:28,5912.36,5912.36,5912.36,5912.36,12465,286,2493,
2005-05-11_09:29,5915.30,5915.30,5915.30,5915.30,13140,293,2464,
2005-05-11_09:30,5916.04,5916.04,5916.04,5916.04,11462,264,2318,
2005-05-11_09:31,5918.17,5918.17,5918.17,5918.17,11149,275,2122,
2005-05-11_09:32,5918.73,5918.73,5918.73,5918.73,10947,285,2220,
2005-05-11_09:33,5918.07,5918.07,5918.07,5918.07,9623,234,1862,
2005-05-11_09:34,5917.91,5917.91,5917.91,5917.91,9278,237,1832,
2005-05-11_09:35,5917.81,5917.81,5917.81,5917.81,9551,236,1746,
2005-05-11_09:36,5916.64,5916.64,5916.64,5916.64,9962,224,1832,
2005-05-11_09:37,5914.51,5914.51,5914.51,5914.51,9105,238,1719,
2005-05-11_09:38,5915.53,5915.53,5915.53,5915.53,7379,181,1509,
2005-05-11_09:39,5914.31,5914.31,5914.31,5914.31,8606,171,1524,
2005-05-11_09:40,5912.94,5912.94,5912.94,5912.94,7175,188,1519,
2005-05-11_09:41,5913.15,5913.15,5913.15,5913.15,6743,161,1341,
2005-05-11_09:42,5912.51,5912.51,5912.51,5912.51,7021,154,1352,
2005-05-11_09:43,5913.02,5913.02,5913.02,5913.02,7399,168,1495,
2005-05-11_09:44,5912.09,5912.09,5912.09,5912.09,7740,165,1458,
2005-05-11_09:45,5910.82,5910.82,5910.82,5910.82,9308,226,1542,
2005-05-11_09:46,5911.03,5911.03,5911.03,5911.03,9417,181,1323,
2005-05-11_09:47,5911.22,5911.22,5911.22,5911.22,8312,169,1410,
2005-05-11_09:48,5911.80,5911.80,5911.80,5911.80,7597,188,1463,
2005-05-11_09:49,5911.27,5911.27,5911.27,5911.27,7417,159,1327,
2005-05-11_09:50,5913.54,5913.54,5913.54,5913.54,6578,138,1238,
2005-05-11_09:51,5912.97,5912.97,5912.97,5912.97,7179,155,1163,
2005-05-11_09:52,5913.97,5913.97,5913.97,5913.97,5701,122,1152,
2005-05-11_09:53,5913.72,5913.72,5913.72,5913.72,5501,116,1044,
2005-05-11_09:54,5914.31,5914.31,5914.31,5914.31,5638,116,1131,
2005-05-11_09:55,5915.36,5915.36,5915.36,5915.36,6379,136,1094,
2005-05-11_09:56,5915.57,5915.57,5915.57,5915.57,8199,175,1323,
2005-05-11_09:57,5915.19,5915.19,5915.19,5915.19,8004,185,1407,
2005-05-11_09:58,5914.82,5914.82,5914.82,5914.82,6683,165,1160,
2005-05-11_09:59,5914.33,5914.33,5914.33,5914.33,7001,174,1338,
2005-05-11_10:00,5914.36,5914.36,5914.36,5914.36,7330,172,1290,
2005-05-11_10:01,5914.42,5914.42,5914.42,5914.42,7621,181,1249,
2005-05-11_10:02,5914.52,5914.52,5914.52,5914.52,8038,151,1219,
2005-05-11_10:03,5914.79,5914.79,5914.79,5914.79,7471,149,1211,
2005-05-11_10:04,5915.48,5915.48,5915.48,5915.48,6620,106,1118,
2005-05-11_10:05,5915.56,5915.56,5915.56,5915.56,6346,124,1066,
2005-05-11_10:06,5914.06,5914.06,5914.06,5914.06,6144,126,1113,
2005-05-11_10:07,5912.55,5912.55,5912.55,5912.55,6074,145,1025,
2005-05-11_10:08,5911.77,5911.77,5911.77,5911.77,6288,130,1078,
2005-05-11_10:09,5910.81,5910.81,5910.81,5910.81,7914,163,1161,
2005-05-11_10:10,5909.76,5909.76,5909.76,5909.76,7604,152,1129,
2005-05-11_10:11,5910.93,5910.93,5910.93,5910.93,6721,124,1173,
2005-05-11_10:12,5910.75,5910.75,5910.75,5910.75,7713,149,1197,
2005-05-11_10:13,5908.70,5908.70,5908.70,5908.70,5282,105,1052,
2005-05-11_10:14,5907.55,5907.55,5907.55,5907.55,6480,135,1128,
2005-05-11_10:15,5907.59,5907.59,5907.59,5907.59,6180,138,1052,
2005-05-11_10:16,5905.71,5905.71,5905.71,5905.71,6730,142,1271,
2005-05-11_10:17,5906.65,5906.65,5906.65,5906.65,8116,167,1386,
2005-05-11_10:18,5906.26,5906.26,5906.26,5906.26,7517,190,1342,
2005-05-11_10:19,5905.96,5905.96,5905.96,5905.96,6185,133,1067,
2005-05-11_10:20,5904.90,5904.90,5904.90,5904.90,7868,163,1413,
2005-05-11_10:21,5905.69,5905.69,5905.69,5905.69,7677,162,1347,
2005-05-11_10:22,5903.76,5903.76,5903.76,5903.76,8744,179,1376,
2005-05-11_10:23,5904.19,5904.19,5904.19,5904.19,5716,157,1156,
2005-05-11_10:24,5903.31,5903.31,5903.31,5903.31,6338,152,1108,
2005-05-11_10:25,5902.36,5902.36,5902.36,5902.36,7730,214,1340,
2005-05-11_10:26,5902.59,5902.59,5902.59,5902.59,7888,152,1213,
2005-05-11_10:27,5902.65,5902.65,5902.65,5902.65,6454,176,1277,
2005-05-11_10:28,5902.27,5902.27,5902.27,5902.27,11014,223,1566,
2005-05-11_10:29,5901.19,5901.19,5901.19,5901.19,7067,158,1172,
2005-05-11_10:30,5900.73,5900.73,5900.73,5900.73,5922,133,1083,
2005-05-11_10:31,5900.94,5900.94,5900.94,5900.94,7344,150,1324,
2005-05-11_10:32,5900.93,5900.93,5900.93,5900.93,6700,124,1189,
2005-05-11_10:33,5901.82,5901.82,5901.82,5901.82,6330,154,1124,
2005-05-11_10:34,5903.20,5903.20,5903.20,5903.20,8946,202,1480,
2005-05-11_10:35,5902.51,5902.51,5902.51,5902.51,7410,166,1333,
2005-05-11_10:36,5904.97,5904.97,5904.97,5904.97,7356,175,1237,
2005-05-11_10:37,5905.30,5905.30,5905.30,5905.30,6926,182,1218,
2005-05-11_10:38,5904.94,5904.94,5904.94,5904.94,8005,225,1282,
2005-05-11_10:39,5906.14,5906.14,5906.14,5906.14,6482,158,1095,
2005-05-11_10:40,5906.45,5906.45,5906.45,5906.45,7403,196,1056,
2005-05-11_10:41,5906.88,5906.88,5906.88,5906.88,5711,136,1055,
2005-05-11_10:42,5907.80,5907.80,5907.80,5907.80,10967,223,1116,
2005-05-11_10:43,5906.83,5906.83,5906.83,5906.83,6167,133,978,
2005-05-11_10:44,5907.54,5907.54,5907.54,5907.54,4350,86,870,
2005-05-11_10:45,5909.45,5909.45,5909.45,5909.45,5585,155,958,
2005-05-11_10:46,5907.80,5907.80,5907.80,5907.80,5265,161,860,
2005-05-11_10:47,5906.29,5906.29,5906.29,5906.29,6886,231,994,
2005-05-11_10:48,5907.44,5907.44,5907.44,5907.44,6621,210,1128,
2005-05-11_10:49,5907.74,5907.74,5907.74,5907.74,6207,187,1101,
2005-05-11_10:50,5907.62,5907.62,5907.62,5907.62,5229,170,1118,
2005-05-11_10:51,5907.75,5907.75,5907.75,5907.75,6089,197,1130,
2005-05-11_10:52,5910.07,5910.07,5910.07,5910.07,7133,200,1252,
2005-05-11_10:53,5909.87,5909.87,5909.87,5909.87,5904,149,1096,
2005-05-11_10:54,5909.81,5909.81,5909.81,5909.81,5543,164,1020,
2005-05-11_10:55,5910.59,5910.59,5910.59,5910.59,4660,127,987,
2005-05-11_10:56,5910.68,5910.68,5910.68,5910.68,4115,96,893,
2005-05-11_10:57,5911.16,5911.16,5911.16,5911.16,4857,135,823,
2005-05-11_10:58,5910.20,5910.20,5910.20,5910.20,3978,110,892,
2005-05-11_10:59,5908.74,5908.74,5908.74,5908.74,4071,90,791,
2005-05-11_11:00,5909.40,5909.40,5909.40,5909.40,5321,104,915,
2005-05-11_11:01,5912.24,5912.24,5912.24,5912.24,4707,114,881,
2005-05-11_11:02,5910.08,5910.08,5910.08,5910.08,5117,113,845,
2005-05-11_11:03,5910.18,5910.18,5910.18,5910.18,4775,97,775,
2005-05-11_11:04,5910.55,5910.55,5910.55,5910.55,4659,100,845,
2005-05-11_11:05,5911.04,5911.04,5911.04,5911.04,4637,126,867,
2005-05-11_11:06,5911.87,5911.87,5911.87,5911.87,7460,223,1047,
2005-05-11_11:07,5911.25,5911.25,5911.25,5911.25,4714,131,762,
2005-05-11_11:08,5913.93,5913.93,5913.93,5913.93,6096,185,1045,
2005-05-11_11:09,5913.76,5913.76,5913.76,5913.76,6101,162,1050,
2005-05-11_11:10,5913.61,5913.61,5913.61,5913.61,6062,152,933,
2005-05-11_11:11,5913.02,5913.02,5913.02,5913.02,4272,113,830,
2005-05-11_11:12,5914.03,5914.03,5914.03,5914.03,4891,109,855,
2005-05-11_11:13,5912.83,5912.83,5912.83,5912.83,4053,127,923,
2005-05-11_11:14,5914.37,5914.37,5914.37,5914.37,6361,202,1036,
2005-05-11_11:15,5912.94,5912.94,5912.94,5912.94,4449,158,835,
2005-05-11_11:16,5912.96,5912.96,5912.96,5912.96,4750,147,953,
2005-05-11_11:17,5914.10,5914.10,5914.10,5914.10,8115,255,1128,
2005-05-11_11:18,5914.78,5914.78,5914.78,5914.78,6191,381,955,
2005-05-11_11:19,5916.88,5916.88,5916.88,5916.88,5683,209,1120,
2005-05-11_11:20,5915.91,5915.91,5915.91,5915.91,4035,156,891,
2005-05-11_11:21,5916.10,5916.10,5916.10,5916.10,5935,210,1081,
2005-05-11_11:22,5917.13,5917.13,5917.13,5917.13,5601,177,1118,
2005-05-11_11:23,5920.29,5920.29,5920.29,5920.29,4878,197,1087,
2005-05-11_11:24,5920.33,5920.33,5920.33,5920.33,5902,214,1102,
2005-05-11_11:25,5921.33,5921.33,5921.33,5921.33,5524,209,1120,
2005-05-11_11:26,5921.82,5921.82,5921.82,5921.82,6133,201,1169,
2005-05-11_11:27,5922.54,5922.54,5922.54,5922.54,7804,277,1409,
2005-05-11_11:28,5924.41,5924.41,5924.41,5924.41,7069,217,1267,
2005-05-11_11:29,5923.93,5923.93,5923.93,5923.93,5050,171,1122,
2005-05-11_11:30,5923.16,5923.16,5923.16,5923.16,5502,161,1070,
2005-05-11_11:31,5925.02,5925.02,5925.02,5925.02,6670,207,1247,
2005-05-11_11:32,5924.88,5924.88,5924.88,5924.88,6992,174,991,
2005-05-11_11:33,5923.48,5923.48,5923.48,5923.48,5758,148,1048,
2005-05-11_11:34,5923.27,5923.27,5923.27,5923.27,5965,168,1079,
2005-05-11_11:35,5921.14,5921.14,5921.14,5921.14,6127,131,907,
2005-05-11_11:36,5923.30,5923.30,5923.30,5923.30,4643,114,896,
2005-05-11_11:37,5923.02,5923.02,5923.02,5923.02,5532,151,1045,
2005-05-11_11:38,5921.09,5921.09,5921.09,5921.09,5161,135,929,
2005-05-11_11:39,5921.13,5921.13,5921.13,5921.13,4690,138,844,
2005-05-11_11:40,5921.44,5921.44,5921.44,5921.44,4591,131,977,
2005-05-11_11:41,5922.93,5922.93,5922.93,5922.93,5693,185,1067,
2005-05-11_11:42,5922.90,5922.90,5922.90,5922.90,4082,127,888,
2005-05-11_11:43,5922.05,5922.05,5922.05,5922.05,5815,123,997,
2005-05-11_11:44,5923.19,5923.19,5923.19,5923.19,5323,126,833,
2005-05-11_11:45,5923.67,5923.67,5923.67,5923.67,4375,103,865,
2005-05-11_11:46,5922.65,5922.65,5922.65,5922.65,4887,141,897,
2005-05-11_11:47,5924.05,5924.05,5924.05,5924.05,4880,138,894,
2005-05-11_11:48,5922.77,5922.77,5922.77,5922.77,5057,140,882,
2005-05-11_11:49,5922.58,5922.58,5922.58,5922.58,5464,154,774,
2005-05-11_11:50,5921.00,5921.00,5921.00,5921.00,4569,109,721,
2005-05-11_11:51,5922.54,5922.54,5922.54,5922.54,4810,121,809,
2005-05-11_11:52,5920.26,5920.26,5920.26,5920.26,3518,125,765,
2005-05-11_11:53,5921.17,5921.17,5921.17,5921.17,4327,99,722,
2005-05-11_11:54,5922.67,5922.67,5922.67,5922.67,5717,139,920,
2005-05-11_11:55,5921.53,5921.53,5921.53,5921.53,4530,95,753,
2005-05-11_11:56,5920.35,5920.35,5920.35,5920.35,4133,113,797,
2005-05-11_11:57,5920.82,5920.82,5920.82,5920.82,4770,122,842,
2005-05-11_11:58,5919.84,5919.84,5919.84,5919.84,4831,112,855,
2005-05-11_11:59,5921.02,5921.02,5921.02,5921.02,4127,108,741,
2005-05-11_12:00,5920.37,5920.37,5920.37,5920.37,4058,131,863,
2005-05-11_12:01,5919.68,5919.68,5919.68,5919.68,4322,155,782,
2005-05-11_12:02,5919.98,5919.98,5919.98,5919.98,4639,197,882,
2005-05-11_12:03,5920.00,5920.00,5920.00,5920.00,4027,155,861,
2005-05-11_12:04,5920.43,5920.43,5920.43,5920.43,5115,181,1043,
2005-05-11_12:05,5920.44,5920.44,5920.44,5920.44,4989,154,942,
2005-05-11_12:06,5921.32,5921.32,5921.32,5921.32,5688,185,1014,
2005-05-11_12:07,5921.03,5921.03,5921.03,5921.03,4257,143,818,
2005-05-11_12:08,5920.78,5920.78,5920.78,5920.78,4222,154,784,
2005-05-11_12:09,5921.02,5921.02,5921.02,5921.02,4363,166,886,
2005-05-11_12:10,5921.30,5921.30,5921.30,5921.30,3071,109,710,
2005-05-11_12:11,5922.60,5922.60,5922.60,5922.60,4059,193,868,
2005-05-11_12:12,5920.94,5920.94,5920.94,5920.94,3127,112,742,
2005-05-11_12:13,5922.45,5922.45,5922.45,5922.45,4287,143,878,
2005-05-11_12:14,5921.60,5921.60,5921.60,5921.60,6560,190,990,
2005-05-11_12:15,5923.67,5923.67,5923.67,5923.67,6615,185,1087,
2005-05-11_12:16,5922.73,5922.73,5922.73,5922.73,5927,137,968,
2005-05-11_12:17,5922.63,5922.63,5922.63,5922.63,4923,121,816,
2005-05-11_12:18,5923.07,5923.07,5923.07,5923.07,4458,114,796,
2005-05-11_12:19,5923.96,5923.96,5923.96,5923.96,3692,111,747,
2005-05-11_12:20,5923.47,5923.47,5923.47,5923.47,3880,111,744,
2005-05-11_12:21,5924.72,5924.72,5924.72,5924.72,3850,111,722,
2005-05-11_12:22,5923.34,5923.34,5923.34,5923.34,4380,112,857,
2005-05-11_12:23,5923.74,5923.74,5923.74,5923.74,4402,97,769,
2005-05-11_12:24,5923.01,5923.01,5923.01,5923.01,4329,92,758,
2005-05-11_12:25,5924.34,5924.34,5924.34,5924.34,4793,137,901,
2005-05-11_12:26,5922.67,5922.67,5922.67,5922.67,4950,110,881,
2005-05-11_12:27,5920.40,5920.40,5920.40,5920.40,5907,129,923,
2005-05-11_12:28,5920.69,5920.69,5920.69,5920.69,4465,121,952,
2005-05-11_12:29,5921.27,5921.27,5921.27,5921.27,5604,175,984,
2005-05-11_12:30,5920.28,5920.28,5920.28,5920.28,6083,126,1000,
2005-05-11_12:31,5919.26,5919.26,5919.26,5919.26,6097,163,1159,
2005-05-11_12:32,5918.42,5918.42,5918.42,5918.42,4841,125,982,
2005-05-11_12:33,5917.90,5917.90,5917.90,5917.90,4279,105,962,
2005-05-11_12:34,5916.51,5916.51,5916.51,5916.51,5662,130,982,
2005-05-11_12:35,5916.29,5916.29,5916.29,5916.29,5002,143,1051,
2005-05-11_12:36,5917.50,5917.50,5917.50,5917.50,5870,162,1178,
2005-05-11_12:37,5916.94,5916.94,5916.94,5916.94,5876,161,1198,
2005-05-11_12:38,5915.18,5915.18,5915.18,5915.18,6341,181,1247,
2005-05-11_12:39,5916.04,5916.04,5916.04,5916.04,5928,161,1198,
2005-05-11_12:40,5916.00,5916.00,5916.00,5916.00,5256,104,968,
2005-05-11_12:41,5916.59,5916.59,5916.59,5916.59,5979,133,1133,
2005-05-11_12:42,5916.56,5916.56,5916.56,5916.56,6042,128,1069,
2005-05-11_12:43,5916.41,5916.41,5916.41,5916.41,5099,117,1111,
2005-05-11_12:44,5916.93,5916.93,5916.93,5916.93,7715,154,1185,
2005-05-11_12:45,5917.50,5917.50,5917.50,5917.50,6565,140,1195,
2005-05-11_12:46,5917.76,5917.76,5917.76,5917.76,4791,124,1012,
2005-05-11_12:47,5916.56,5916.56,5916.56,5916.56,5590,125,1039,
2005-05-11_12:48,5916.12,5916.12,5916.12,5916.12,7866,220,1484,
2005-05-11_12:49,5915.57,5915.57,5915.57,5915.57,7889,153,1185,
2005-05-11_12:50,5912.35,5912.35,5912.35,5912.35,7416,172,1185,
2005-05-11_12:51,5914.46,5914.46,5914.46,5914.46,6015,141,1158,
2005-05-11_12:52,5912.43,5912.43,5912.43,5912.43,6073,173,1167,
2005-05-11_12:53,5912.20,5912.20,5912.20,5912.20,6043,132,1158,
2005-05-11_12:54,5912.51,5912.51,5912.51,5912.51,7699,178,1338,
2005-05-11_12:55,5911.52,5911.52,5911.52,5911.52,5628,133,1073,
2005-05-11_12:56,5910.26,5910.26,5910.26,5910.26,10663,242,1754,
2005-05-11_12:57,5910.82,5910.82,5910.82,5910.82,7865,198,1378,
2005-05-11_12:58,5911.33,5911.33,5911.33,5911.33,6672,156,1381,
2005-05-11_12:59,5910.06,5910.06,5910.06,5910.06,5972,149,1205,
2005-05-11_13:00,5911.22,5911.22,5911.22,5911.22,6011,158,1420,
2005-05-11_13:01,5910.87,5910.87,5910.87,5910.87,6237,176,1290,
2005-05-11_13:02,5912.23,5912.23,5912.23,5912.23,5438,170,1113,
2005-05-11_13:03,5910.82,5910.82,5910.82,5910.82,8601,245,1385,
2005-05-11_13:04,5911.71,5911.71,5911.71,5911.71,8958,266,1522,
2005-05-11_13:05,5911.27,5911.27,5911.27,5911.27,6351,187,1306,
2005-05-11_13:06,5909.96,5909.96,5909.96,5909.96,7080,215,1446,
2005-05-11_13:07,5910.53,5910.53,5910.53,5910.53,7083,193,1345,
2005-05-11_13:08,5909.93,5909.93,5909.93,5909.93,8168,201,1386,
2005-05-11_13:09,5912.99,5912.99,5912.99,5912.99,7910,188,1463,
2005-05-11_13:10,5913.29,5913.29,5913.29,5913.29,7495,174,1563,
2005-05-11_13:11,5914.16,5914.16,5914.16,5914.16,7247,195,1350,
2005-05-11_13:12,5915.30,5915.30,5915.30,5915.30,8227,227,1451,
2005-05-11_13:13,5913.99,5913.99,5913.99,5913.99,9496,305,1604,
2005-05-11_13:14,5915.17,5915.17,5915.17,5915.17,7638,189,1468,
2005-05-11_13:15,5916.24,5916.24,5916.24,5916.24,10244,264,1698,
2005-05-11_13:16,5916.65,5916.65,5916.65,5916.65,9776,258,1587,
2005-05-11_13:17,5916.44,5916.44,5916.44,5916.44,9566,290,1717,
2005-05-11_13:18,5916.51,5916.51,5916.51,5916.51,9237,246,1639,
2005-05-11_13:19,5916.08,5916.08,5916.08,5916.08,9005,258,1741,
2005-05-11_13:20,5916.83,5916.83,5916.83,5916.83,8839,246,1631,
2005-05-11_13:21,5921.13,5921.13,5921.13,5921.13,11917,304,1993,
2005-05-11_13:22,5916.58,5916.58,5916.58,5916.58,10859,311,2148,
2005-05-11_13:23,5922.76,5922.76,5922.76,5922.76,12602,340,2130,
2005-05-11_13:24,5918.43,5918.43,5918.43,5918.43,13243,400,2484,
2005-05-11_13:25,5918.45,5918.45,5918.45,5918.45,13771,308,2637,
2005-05-11_13:26,5918.45,5918.45,5918.45,5918.45,0,0,0,
2005-05-11_13:27,5918.45,5918.45,5918.45,5918.45,0,0,0,
2005-05-11_13:28,5918.45,5918.45,5918.45,5918.45,0,0,0,
2005-05-11_13:29,5918.45,5918.45,5918.45,5918.45,0,0,0,
2005-05-11_13:30,5917.13,5917.13,5917.13,5917.13,103060,2730,19379,
2005-05-12_09:01,5917.99,5917.99,5917.99,5917.99,141481,5107,8699,
2005-05-12_09:02,5921.65,5921.65,5921.65,5921.65,18072,389,3045,
2005-05-12_09:03,5926.13,5926.13,5926.13,5926.13,16823,426,3104,
2005-05-12_09:04,5926.35,5926.35,5926.35,5926.35,15991,430,3317,
2005-05-12_09:05,5926.89,5926.89,5926.89,5926.89,17933,469,3265,
2005-05-12_09:06,5926.57,5926.57,5926.57,5926.57,13312,295,2750,
2005-05-12_09:07,5924.76,5924.76,5924.76,5924.76,14226,325,2647,
2005-05-12_09:08,5924.17,5924.17,5924.17,5924.17,15240,340,2667,
2005-05-12_09:09,5921.74,5921.74,5921.74,5921.74,15585,293,2460,
2005-05-12_09:10,5919.94,5919.94,5919.94,5919.94,15668,277,2427,
2005-05-12_09:11,5920.60,5920.60,5920.60,5920.60,17683,290,2335,
2005-05-12_09:12,5919.67,5919.67,5919.67,5919.67,14074,305,2377,
2005-05-12_09:13,5922.42,5922.42,5922.42,5922.42,19558,348,2837,
2005-05-12_09:14,5919.62,5919.62,5919.62,5919.62,14180,294,2322,
2005-05-12_09:15,5921.49,5921.49,5921.49,5921.49,13126,283,2356,
2005-05-12_09:16,5922.14,5922.14,5922.14,5922.14,16492,270,2355,
2005-05-12_09:17,5921.36,5921.36,5921.36,5921.36,16088,263,2400,
2005-05-12_09:18,5919.94,5919.94,5919.94,5919.94,14469,305,2370,
2005-05-12_09:19,5919.59,5919.59,5919.59,5919.59,13945,328,2323,
2005-05-12_09:20,5918.77,5918.77,5918.77,5918.77,11689,269,2168,
2005-05-12_09:21,5917.60,5917.60,5917.60,5917.60,11618,255,2038,
2005-05-12_09:22,5918.18,5918.18,5918.18,5918.18,12971,268,2038,
2005-05-12_09:23,5918.30,5918.30,5918.30,5918.30,11200,242,1921,
2005-05-12_09:24,5919.23,5919.23,5919.23,5919.23,11143,230,1906,
2005-05-12_09:25,5919.66,5919.66,5919.66,5919.66,10556,206,1690,
2005-05-12_09:26,5921.79,5921.79,5921.79,5921.79,12468,277,2002,
2005-05-12_09:27,5923.52,5923.52,5923.52,5923.52,10152,224,1858,
2005-05-12_09:28,5924.79,5924.79,5924.79,5924.79,10586,302,2202,
2005-05-12_09:29,5928.83,5928.83,5928.83,5928.83,11727,278,2213,
2005-05-12_09:30,5930.44,5930.44,5930.44,5930.44,16656,423,2841,
2005-05-12_09:31,5931.58,5931.58,5931.58,5931.58,14818,353,2546,
2005-05-12_09:32,5934.00,5934.00,5934.00,5934.00,12559,287,2258,
2005-05-12_09:33,5933.48,5933.48,5933.48,5933.48,13390,351,2450,
2005-05-12_09:34,5933.59,5933.59,5933.59,5933.59,10603,258,1996,
2005-05-12_09:35,5934.15,5934.15,5934.15,5934.15,9929,226,1986,
2005-05-12_09:36,5933.40,5933.40,5933.40,5933.40,8295,225,1751,
2005-05-12_09:37,5934.23,5934.23,5934.23,5934.23,8579,204,1690,
2005-05-12_09:38,5933.03,5933.03,5933.03,5933.03,10043,204,1806,
2005-05-12_09:39,5933.40,5933.40,5933.40,5933.40,7462,184,1506,
2005-05-12_09:40,5931.64,5931.64,5931.64,5931.64,8707,203,1616,
2005-05-12_09:41,5930.72,5930.72,5930.72,5930.72,8218,204,1639,
2005-05-12_09:42,5929.45,5929.45,5929.45,5929.45,7533,178,1508,
2005-05-12_09:43,5928.00,5928.00,5928.00,5928.00,7097,167,1419,
2005-05-12_09:44,5927.93,5927.93,5927.93,5927.93,7580,159,1376,
2005-05-12_09:45,5926.46,5926.46,5926.46,5926.46,7753,181,1369,
2005-05-12_09:46,5925.43,5925.43,5925.43,5925.43,7160,161,1167,
2005-05-12_09:47,5924.22,5924.22,5924.22,5924.22,7811,170,1334,
2005-05-12_09:48,5926.21,5926.21,5926.21,5926.21,8750,175,1323,
2005-05-12_09:49,5923.18,5923.18,5923.18,5923.18,7627,170,1299,
2005-05-12_09:50,5922.52,5922.52,5922.52,5922.52,7590,142,1131,
2005-05-12_09:51,5922.72,5922.72,5922.72,5922.72,6297,174,1162,
2005-05-12_09:52,5922.59,5922.59,5922.59,5922.59,6517,168,1105,
2005-05-12_09:53,5921.71,5921.71,5921.71,5921.71,5869,138,1052,
2005-05-12_09:54,5919.70,5919.70,5919.70,5919.70,7423,142,1159,
2005-05-12_09:55,5919.77,5919.77,5919.77,5919.77,7406,160,1278,
2005-05-12_09:56,5920.11,5920.11,5920.11,5920.11,8749,192,1262,
2005-05-12_09:57,5919.44,5919.44,5919.44,5919.44,8663,165,1209,
2005-05-12_09:58,5918.11,5918.11,5918.11,5918.11,6479,143,1131,
2005-05-12_09:59,5917.40,5917.40,5917.40,5917.40,7350,128,1227,
2005-05-12_10:00,5919.00,5919.00,5919.00,5919.00,6870,157,1254,
2005-05-12_10:01,5918.62,5918.62,5918.62,5918.62,6339,171,1292,
2005-05-12_10:02,5920.18,5920.18,5920.18,5920.18,5673,108,1216,
2005-05-12_10:03,5919.98,5919.98,5919.98,5919.98,5810,136,1142,
2005-05-12_10:04,5919.14,5919.14,5919.14,5919.14,4163,89,1018,
2005-05-12_10:05,5919.68,5919.68,5919.68,5919.68,5432,126,1131,
2005-05-12_10:06,5921.16,5921.16,5921.16,5921.16,5998,116,1029,
2005-05-12_10:07,5919.90,5919.90,5919.90,5919.90,5201,143,974,
2005-05-12_10:08,5919.62,5919.62,5919.62,5919.62,6023,137,964,
2005-05-12_10:09,5920.25,5920.25,5920.25,5920.25,4889,109,1025,
2005-05-12_10:10,5918.37,5918.37,5918.37,5918.37,6531,141,1163,
2005-05-12_10:11,5919.53,5919.53,5919.53,5919.53,7095,150,1102,
2005-05-12_10:12,5917.75,5917.75,5917.75,5917.75,6171,150,1043,
2005-05-12_10:13,5917.82,5917.82,5917.82,5917.82,7181,119,1059,
2005-05-12_10:14,5917.56,5917.56,5917.56,5917.56,5410,128,1035,
2005-05-12_10:15,5917.88,5917.88,5917.88,5917.88,7951,158,1197,
2005-05-12_10:16,5915.91,5915.91,5915.91,5915.91,6391,156,1021,
2005-05-12_10:17,5916.14,5916.14,5916.14,5916.14,7543,164,1256,
2005-05-12_10:18,5915.56,5915.56,5915.56,5915.56,8817,183,1405,
2005-05-12_10:19,5911.94,5911.94,5911.94,5911.94,10076,252,1838,
2005-05-12_10:20,5911.93,5911.93,5911.93,5911.93,10569,251,1928,
2005-05-12_10:21,5910.68,5910.68,5910.68,5910.68,9758,229,1675,
2005-05-12_10:22,5908.89,5908.89,5908.89,5908.89,9764,209,1569,
2005-05-12_10:23,5908.41,5908.41,5908.41,5908.41,12059,219,1548,
2005-05-12_10:24,5909.55,5909.55,5909.55,5909.55,9434,194,1593,
2005-05-12_10:25,5908.30,5908.30,5908.30,5908.30,8358,211,1529,
2005-05-12_10:26,5909.01,5909.01,5909.01,5909.01,8343,198,1438,
2005-05-12_10:27,5909.37,5909.37,5909.37,5909.37,6695,179,1289,
2005-05-12_10:28,5911.67,5911.67,5911.67,5911.67,6646,193,1349,
2005-05-12_10:29,5910.77,5910.77,5910.77,5910.77,6583,176,1179,
2005-05-12_10:30,5911.76,5911.76,5911.76,5911.76,6330,187,1201,
2005-05-12_10:31,5914.27,5914.27,5914.27,5914.27,5345,121,1040,
2005-05-12_10:32,5913.27,5913.27,5913.27,5913.27,6667,189,1155,
2005-05-12_10:33,5913.71,5913.71,5913.71,5913.71,4742,105,991,
2005-05-12_10:34,5914.51,5914.51,5914.51,5914.51,7007,172,1039,
2005-05-12_10:35,5915.28,5915.28,5915.28,5915.28,4722,115,889,
2005-05-12_10:36,5915.96,5915.96,5915.96,5915.96,5439,125,922,
2005-05-12_10:37,5914.27,5914.27,5914.27,5914.27,7231,185,1130,
2005-05-12_10:38,5916.70,5916.70,5916.70,5916.70,5174,129,951,
2005-05-12_10:39,5916.15,5916.15,5916.15,5916.15,7658,221,1122,
2005-05-12_10:40,5916.83,5916.83,5916.83,5916.83,5795,117,1069,
2005-05-12_10:41,5916.46,5916.46,5916.46,5916.46,5890,165,962,
2005-05-12_10:42,5916.18,5916.18,5916.18,5916.18,5591,145,989,
2005-05-12_10:43,5917.20,5917.20,5917.20,5917.20,5075,119,860,
2005-05-12_10:44,5918.85,5918.85,5918.85,5918.85,5720,140,897,
2005-05-12_10:45,5919.77,5919.77,5919.77,5919.77,4940,127,867,
2005-05-12_10:46,5920.52,5920.52,5920.52,5920.52,5577,162,997,
2005-05-12_10:47,5919.69,5919.69,5919.69,5919.69,5954,132,1002,
2005-05-12_10:48,5921.48,5921.48,5921.48,5921.48,5414,133,883,
2005-05-12_10:49,5923.09,5923.09,5923.09,5923.09,6538,164,1053,
2005-05-12_10:50,5923.14,5923.14,5923.14,5923.14,6316,208,1051,
2005-05-12_10:51,5923.05,5923.05,5923.05,5923.05,6031,142,1098,
2005-05-12_10:52,5922.51,5922.51,5922.51,5922.51,6544,136,920,
2005-05-12_10:53,5922.65,5922.65,5922.65,5922.65,4755,98,919,
2005-05-12_10:54,5922.62,5922.62,5922.62,5922.62,5504,127,932,
2005-05-12_10:55,5923.46,5923.46,5923.46,5923.46,5434,119,988,
2005-05-12_10:56,5924.55,5924.55,5924.55,5924.55,5425,141,1077,
2005-05-12_10:57,5924.79,5924.79,5924.79,5924.79,4786,126,998,
2005-05-12_10:58,5923.59,5923.59,5923.59,5923.59,4735,129,959,
2005-05-12_10:59,5922.64,5922.64,5922.64,5922.64,6374,173,1062,
2005-05-12_11:00,5921.98,5921.98,5921.98,5921.98,4464,117,937,
2005-05-12_11:01,5922.16,5922.16,5922.16,5922.16,7796,206,1026,
2005-05-12_11:02,5921.74,5921.74,5921.74,5921.74,5039,135,917,
2005-05-12_11:03,5921.20,5921.20,5921.20,5921.20,4047,142,899,
2005-05-12_11:04,5919.77,5919.77,5919.77,5919.77,5254,161,1063,
2005-05-12_11:05,5919.59,5919.59,5919.59,5919.59,4746,124,981,
2005-05-12_11:06,5919.27,5919.27,5919.27,5919.27,5798,142,1060,
2005-05-12_11:07,5919.25,5919.25,5919.25,5919.25,6680,172,1291,
2005-05-12_11:08,5919.22,5919.22,5919.22,5919.22,4474,141,937,
2005-05-12_11:09,5918.51,5918.51,5918.51,5918.51,4868,162,1027,
2005-05-12_11:10,5917.44,5917.44,5917.44,5917.44,5572,155,986,
2005-05-12_11:11,5918.24,5918.24,5918.24,5918.24,5089,155,1121,
2005-05-12_11:12,5918.76,5918.76,5918.76,5918.76,5569,175,952,
2005-05-12_11:13,5917.15,5917.15,5917.15,5917.15,6917,197,1188,
2005-05-12_11:14,5916.45,5916.45,5916.45,5916.45,7069,260,1459,
2005-05-12_11:15,5914.41,5914.41,5914.41,5914.41,7288,222,1488,
2005-05-12_11:16,5914.30,5914.30,5914.30,5914.30,8548,260,1770,
2005-05-12_11:17,5914.10,5914.10,5914.10,5914.10,9607,298,1898,
2005-05-12_11:18,5911.63,5911.63,5911.63,5911.63,10222,349,1970,
2005-05-12_11:19,5910.30,5910.30,5910.30,5910.30,10753,287,1980,
2005-05-12_11:20,5909.22,5909.22,5909.22,5909.22,12087,324,2099,
2005-05-12_11:21,5908.78,5908.78,5908.78,5908.78,8908,233,1716,
2005-05-12_11:22,5908.45,5908.45,5908.45,5908.45,8724,276,1722,
2005-05-12_11:23,5909.45,5909.45,5909.45,5909.45,8729,200,1614,
2005-05-12_11:24,5910.04,5910.04,5910.04,5910.04,7689,201,1360,
2005-05-12_11:25,5910.31,5910.31,5910.31,5910.31,6927,146,1114,
2005-05-12_11:26,5910.04,5910.04,5910.04,5910.04,6025,138,1077,
2005-05-12_11:27,5909.68,5909.68,5909.68,5909.68,6086,154,1169,
2005-05-12_11:28,5910.23,5910.23,5910.23,5910.23,7264,159,1221,
2005-05-12_11:29,5909.00,5909.00,5909.00,5909.00,6336,179,1166,
2005-05-12_11:30,5908.56,5908.56,5908.56,5908.56,5447,184,1123,
2005-05-12_11:31,5909.56,5909.56,5909.56,5909.56,5663,161,1102,
2005-05-12_11:32,5908.73,5908.73,5908.73,5908.73,8417,189,1151,
2005-05-12_11:33,5907.81,5907.81,5907.81,5907.81,5104,126,905,
2005-05-12_11:34,5906.45,5906.45,5906.45,5906.45,4562,103,901,
2005-05-12_11:35,5907.47,5907.47,5907.47,5907.47,4327,110,836,
2005-05-12_11:36,5906.73,5906.73,5906.73,5906.73,8367,176,1097,
2005-05-12_11:37,5907.25,5907.25,5907.25,5907.25,9654,284,1373,
2005-05-12_11:38,5906.37,5906.37,5906.37,5906.37,7352,210,1136,
2005-05-12_11:39,5906.66,5906.66,5906.66,5906.66,5016,166,969,
2005-05-12_11:40,5907.37,5907.37,5907.37,5907.37,5615,152,972,
2005-05-12_11:41,5907.91,5907.91,5907.91,5907.91,4616,130,937,
2005-05-12_11:42,5909.29,5909.29,5909.29,5909.29,4389,154,960,
2005-05-12_11:43,5908.21,5908.21,5908.21,5908.21,5343,188,981,
2005-05-12_11:44,5909.37,5909.37,5909.37,5909.37,4425,147,963,
2005-05-12_11:45,5907.04,5907.04,5907.04,5907.04,5192,143,931,
2005-05-12_11:46,5908.80,5908.80,5908.80,5908.80,4459,147,900,
2005-05-12_11:47,5906.81,5906.81,5906.81,5906.81,3632,113,788,
2005-05-12_11:48,5908.39,5908.39,5908.39,5908.39,4923,187,991,
2005-05-12_11:49,5910.19,5910.19,5910.19,5910.19,3958,115,848,
2005-05-12_11:50,5910.23,5910.23,5910.23,5910.23,3856,128,742,
2005-05-12_11:51,5909.33,5909.33,5909.33,5909.33,4235,114,825,
2005-05-12_11:52,5910.37,5910.37,5910.37,5910.37,3943,141,916,
2005-05-12_11:53,5912.18,5912.18,5912.18,5912.18,3971,112,814,
2005-05-12_11:54,5911.75,5911.75,5911.75,5911.75,4128,141,714,
2005-05-12_11:55,5914.16,5914.16,5914.16,5914.16,5546,144,842,
2005-05-12_11:56,5915.92,5915.92,5915.92,5915.92,6033,169,1013,
2005-05-12_11:57,5916.94,5916.94,5916.94,5916.94,6653,177,1062,
2005-05-12_11:58,5917.52,5917.52,5917.52,5917.52,6460,157,1087,
2005-05-12_11:59,5917.89,5917.89,5917.89,5917.89,5385,152,1003,
2005-05-12_12:00,5917.52,5917.52,5917.52,5917.52,5864,140,991,
2005-05-12_12:01,5917.56,5917.56,5917.56,5917.56,4405,88,942,
2005-05-12_12:02,5917.60,5917.60,5917.60,5917.60,4756,106,898,
2005-05-12_12:03,5917.60,5917.60,5917.60,5917.60,4264,96,737,
2005-05-12_12:04,5917.28,5917.28,5917.28,5917.28,4004,95,751,
2005-05-12_12:05,5915.33,5915.33,5915.33,5915.33,3475,76,661,
2005-05-12_12:06,5916.88,5916.88,5916.88,5916.88,4916,102,753,
2005-05-12_12:07,5915.21,5915.21,5915.21,5915.21,4964,90,759,
2005-05-12_12:08,5914.36,5914.36,5914.36,5914.36,4018,89,733,
2005-05-12_12:09,5913.39,5913.39,5913.39,5913.39,3434,83,700,
2005-05-12_12:10,5914.59,5914.59,5914.59,5914.59,3958,103,857,
2005-05-12_12:11,5914.58,5914.58,5914.58,5914.58,4454,121,767,
2005-05-12_12:12,5913.64,5913.64,5913.64,5913.64,3444,98,689,
2005-05-12_12:13,5915.00,5915.00,5915.00,5915.00,3545,83,720,
2005-05-12_12:14,5913.11,5913.11,5913.11,5913.11,3460,81,672,
2005-05-12_12:15,5914.13,5914.13,5914.13,5914.13,3631,86,747,
2005-05-12_12:16,5913.03,5913.03,5913.03,5913.03,2828,77,588,
2005-05-12_12:17,5914.36,5914.36,5914.36,5914.36,4261,106,775,
2005-05-12_12:18,5913.75,5913.75,5913.75,5913.75,2996,80,658,
2005-05-12_12:19,5915.37,5915.37,5915.37,5915.37,4360,134,869,
2005-05-12_12:20,5915.26,5915.26,5915.26,5915.26,3227,82,756,
2005-05-12_12:21,5913.83,5913.83,5913.83,5913.83,3369,76,676,
2005-05-12_12:22,5915.58,5915.58,5915.58,5915.58,3143,79,658,
2005-05-12_12:23,5915.94,5915.94,5915.94,5915.94,3995,89,731,
2005-05-12_12:24,5914.14,5914.14,5914.14,5914.14,4919,123,818,
2005-05-12_12:25,5914.86,5914.86,5914.86,5914.86,4057,94,632,
2005-05-12_12:26,5914.10,5914.10,5914.10,5914.10,3801,83,700,
2005-05-12_12:27,5913.94,5913.94,5913.94,5913.94,4201,119,735,
2005-05-12_12:28,5913.02,5913.02,5913.02,5913.02,3882,80,722,
2005-05-12_12:29,5914.19,5914.19,5914.19,5914.19,4342,117,765,
2005-05-12_12:30,5913.06,5913.06,5913.06,5913.06,3245,88,657,
2005-05-12_12:31,5914.37,5914.37,5914.37,5914.37,4016,96,824,
2005-05-12_12:32,5914.53,5914.53,5914.53,5914.53,4083,106,767,
2005-05-12_12:33,5913.67,5913.67,5913.67,5913.67,3728,98,726,
2005-05-12_12:34,5914.02,5914.02,5914.02,5914.02,5734,126,796,
2005-05-12_12:35,5916.30,5916.30,5916.30,5916.30,4135,107,760,
2005-05-12_12:36,5916.81,5916.81,5916.81,5916.81,3232,71,675,
2005-05-12_12:37,5917.70,5917.70,5917.70,5917.70,4195,107,755,
2005-05-12_12:38,5918.19,5918.19,5918.19,5918.19,3451,84,726,
2005-05-12_12:39,5919.24,5919.24,5919.24,5919.24,3816,110,877,
2005-05-12_12:40,5921.78,5921.78,5921.78,5921.78,4098,113,864,
2005-05-12_12:41,5920.60,5920.60,5920.60,5920.60,4672,120,963,
2005-05-12_12:42,5921.41,5921.41,5921.41,5921.41,7329,156,1070,
2005-05-12_12:43,5922.11,5922.11,5922.11,5922.11,4713,108,930,
2005-05-12_12:44,5922.62,5922.62,5922.62,5922.62,4962,116,1015,
2005-05-12_12:45,5923.02,5923.02,5923.02,5923.02,5830,166,1112,
2005-05-12_12:46,5922.60,5922.60,5922.60,5922.60,5951,158,1239,
2005-05-12_12:47,5924.72,5924.72,5924.72,5924.72,4008,100,817,
2005-05-12_12:48,5923.04,5923.04,5923.04,5923.04,5443,155,940,
2005-05-12_12:49,5923.80,5923.80,5923.80,5923.80,5201,124,1035,
2005-05-12_12:50,5923.07,5923.07,5923.07,5923.07,4892,125,984,
2005-05-12_12:51,5921.93,5921.93,5921.93,5921.93,5265,131,1003,
2005-05-12_12:52,5920.02,5920.02,5920.02,5920.02,5845,126,917,
2005-05-12_12:53,5921.09,5921.09,5921.09,5921.09,4821,100,909,
2005-05-12_12:54,5921.81,5921.81,5921.81,5921.81,5330,98,1002,
2005-05-12_12:55,5922.52,5922.52,5922.52,5922.52,6035,146,1178,
2005-05-12_12:56,5922.42,5922.42,5922.42,5922.42,6622,138,1145,
2005-05-12_12:57,5924.03,5924.03,5924.03,5924.03,4681,122,981,
2005-05-12_12:58,5921.86,5921.86,5921.86,5921.86,5625,127,1006,
2005-05-12_12:59,5923.52,5923.52,5923.52,5923.52,6196,131,1044,
2005-05-12_13:00,5922.95,5922.95,5922.95,5922.95,5097,167,961,
2005-05-12_13:01,5923.49,5923.49,5923.49,5923.49,6366,131,1118,
2005-05-12_13:02,5924.63,5924.63,5924.63,5924.63,7137,129,1132,
2005-05-12_13:03,5923.13,5923.13,5923.13,5923.13,6739,139,1148,
2005-05-12_13:04,5926.08,5926.08,5926.08,5926.08,5863,131,1119,
2005-05-12_13:05,5924.13,5924.13,5924.13,5924.13,5080,117,977,
2005-05-12_13:06,5924.56,5924.56,5924.56,5924.56,6362,159,1296,
2005-05-12_13:07,5922.63,5922.63,5922.63,5922.63,5554,134,1077,
2005-05-12_13:08,5924.44,5924.44,5924.44,5924.44,6164,138,1082,
2005-05-12_13:09,5923.90,5923.90,5923.90,5923.90,6756,163,1128,
2005-05-12_13:10,5924.45,5924.45,5924.45,5924.45,6004,155,1214,
2005-05-12_13:11,5923.66,5923.66,5923.66,5923.66,6809,217,1187,
2005-05-12_13:12,5923.42,5923.42,5923.42,5923.42,7440,198,1453,
2005-05-12_13:13,5925.00,5925.00,5925.00,5925.00,8084,276,1632,
2005-05-12_13:14,5924.78,5924.78,5924.78,5924.78,7223,186,1529,
2005-05-12_13:15,5927.12,5927.12,5927.12,5927.12,10087,248,1885,
2005-05-12_13:16,5928.17,5928.17,5928.17,5928.17,10853,256,2005,
2005-05-12_13:17,5930.36,5930.36,5930.36,5930.36,11024,293,1993,
2005-05-12_13:18,5931.13,5931.13,5931.13,5931.13,10704,231,2024,
2005-05-12_13:19,5932.57,5932.57,5932.57,5932.57,11383,267,2094,
2005-05-12_13:20,5932.31,5932.31,5932.31,5932.31,13649,312,2365,
2005-05-12_13:21,5931.57,5931.57,5931.57,5931.57,12616,303,2255,
2005-05-12_13:22,5932.24,5932.24,5932.24,5932.24,12596,366,2595,
2005-05-12_13:23,5932.07,5932.07,5932.07,5932.07,11151,286,2331,
2005-05-12_13:24,5930.97,5930.97,5930.97,5930.97,13383,339,2533,
2005-05-12_13:25,5931.49,5931.49,5931.49,5931.49,17280,381,2731,
2005-05-12_13:26,5931.49,5931.49,5931.49,5931.49,0,0,0,
2005-05-12_13:27,5931.49,5931.49,5931.49,5931.49,0,0,0,
2005-05-12_13:28,5931.49,5931.49,5931.49,5931.49,0,0,0,
2005-05-12_13:29,5931.49,5931.49,5931.49,5931.49,0,0,0,
2005-05-12_13:30,5934.60,5934.60,5934.60,5934.60,150872,4416,20614,
2005-05-13_09:01,5931.53,5931.53,5931.53,5931.53,52116,1045,9388,
2005-05-13_09:02,5931.83,5931.83,5931.83,5931.83,16768,404,3139,
2005-05-13_09:03,5930.69,5930.69,5930.69,5930.69,17337,380,3270,
2005-05-13_09:04,5931.51,5931.51,5931.51,5931.51,18726,408,3196,
2005-05-13_09:05,5929.35,5929.35,5929.35,5929.35,17771,378,3182,
2005-05-13_09:06,5927.52,5927.52,5927.52,5927.52,19294,418,3236,
2005-05-13_09:07,5926.10,5926.10,5926.10,5926.10,17068,361,3222,
2005-05-13_09:08,5925.67,5925.67,5925.67,5925.67,17906,410,3384,
2005-05-13_09:09,5926.94,5926.94,5926.94,5926.94,16133,361,2964,
2005-05-13_09:10,5926.98,5926.98,5926.98,5926.98,15948,376,2739,
2005-05-13_09:11,5929.69,5929.69,5929.69,5929.69,15670,400,2885,
2005-05-13_09:12,5931.64,5931.64,5931.64,5931.64,16486,410,2944,
2005-05-13_09:13,5934.57,5934.57,5934.57,5934.57,16390,405,2944,
2005-05-13_09:14,5938.15,5938.15,5938.15,5938.15,15430,388,2782,
2005-05-13_09:15,5939.44,5939.44,5939.44,5939.44,17336,506,3122,
2005-05-13_09:16,5942.38,5942.38,5942.38,5942.38,18869,471,3282,
2005-05-13_09:17,5945.52,5945.52,5945.52,5945.52,22083,639,3817,
2005-05-13_09:18,5949.39,5949.39,5949.39,5949.39,20960,594,3892,
2005-05-13_09:19,5955.74,5955.74,5955.74,5955.74,25483,701,4391,
2005-05-13_09:20,5958.82,5958.82,5958.82,5958.82,21433,592,4010,
2005-05-13_09:21,5963.48,5963.48,5963.48,5963.48,21478,598,4027,
2005-05-13_09:22,5965.48,5965.48,5965.48,5965.48,21199,582,3778,
2005-05-13_09:23,5971.24,5971.24,5971.24,5971.24,28948,820,4614,
2005-05-13_09:24,5976.21,5976.21,5976.21,5976.21,25399,745,4276,
2005-05-13_09:25,5978.43,5978.43,5978.43,5978.43,25758,764,4374,
2005-05-13_09:26,5980.80,5980.80,5980.80,5980.80,21803,552,3715,
2005-05-13_09:27,5981.66,5981.66,5981.66,5981.66,19366,533,3824,
2005-05-13_09:28,5980.81,5980.81,5980.81,5980.81,18351,491,3251,
2005-05-13_09:29,5981.02,5981.02,5981.02,5981.02,16236,441,3222,
2005-05-13_09:30,5980.32,5980.32,5980.32,5980.32,19219,524,3458,
2005-05-13_09:31,5986.64,5986.64,5986.64,5986.64,21794,708,4200,
2005-05-13_09:32,5989.61,5989.61,5989.61,5989.61,19803,560,3772,
2005-05-13_09:33,5989.23,5989.23,5989.23,5989.23,19235,507,3484,
2005-05-13_09:34,5989.23,5989.23,5989.23,5989.23,18436,515,3372,
2005-05-13_09:35,5989.34,5989.34,5989.34,5989.34,16253,509,3091,
2005-05-13_09:36,5988.07,5988.07,5988.07,5988.07,17929,532,3183,
2005-05-13_09:37,5987.80,5987.80,5987.80,5987.80,17484,430,2863,
2005-05-13_09:38,5990.45,5990.45,5990.45,5990.45,22676,575,3319,
2005-05-13_09:39,5988.14,5988.14,5988.14,5988.14,14276,372,2656,
2005-05-13_09:40,5986.15,5986.15,5986.15,5986.15,11160,249,2201,
2005-05-13_09:41,5987.03,5987.03,5987.03,5987.03,14444,316,2401,
2005-05-13_09:42,5982.46,5982.46,5982.46,5982.46,13709,328,2267,
2005-05-13_09:43,5981.36,5981.36,5981.36,5981.36,11084,282,2195,
2005-05-13_09:44,5977.88,5977.88,5977.88,5977.88,14777,390,2390,
2005-05-13_09:45,5977.86,5977.86,5977.86,5977.86,13751,305,2283,
2005-05-13_09:46,5978.58,5978.58,5978.58,5978.58,13075,313,2423,
2005-05-13_09:47,5979.56,5979.56,5979.56,5979.56,14007,409,2596,
2005-05-13_09:48,5980.84,5980.84,5980.84,5980.84,15452,417,2651,
2005-05-13_09:49,5984.01,5984.01,5984.01,5984.01,12871,351,2358,
2005-05-13_09:50,5984.41,5984.41,5984.41,5984.41,11276,311,2379,
2005-05-13_09:51,5983.74,5983.74,5983.74,5983.74,11471,300,2110,
2005-05-13_09:52,5983.45,5983.45,5983.45,5983.45,13524,386,2412,
2005-05-13_09:53,5982.85,5982.85,5982.85,5982.85,13875,375,2378,
2005-05-13_09:54,5982.65,5982.65,5982.65,5982.65,11467,308,2106,
2005-05-13_09:55,5982.42,5982.42,5982.42,5982.42,10836,289,1893,
2005-05-13_09:56,5980.39,5980.39,5980.39,5980.39,10166,254,1829,
2005-05-13_09:57,5977.99,5977.99,5977.99,5977.99,10483,267,1907,
2005-05-13_09:58,5977.41,5977.41,5977.41,5977.41,11998,277,1841,
2005-05-13_09:59,5976.75,5976.75,5976.75,5976.75,10414,252,1767,
2005-05-13_10:00,5974.36,5974.36,5974.36,5974.36,9499,235,1638,
2005-05-13_10:01,5973.53,5973.53,5973.53,5973.53,9979,246,1778,
2005-05-13_10:02,5972.77,5972.77,5972.77,5972.77,10881,268,1716,
2005-05-13_10:03,5971.44,5971.44,5971.44,5971.44,11208,276,1763,
2005-05-13_10:04,5970.00,5970.00,5970.00,5970.00,9368,240,1647,
2005-05-13_10:05,5968.97,5968.97,5968.97,5968.97,8177,208,1526,
2005-05-13_10:06,5968.72,5968.72,5968.72,5968.72,9526,245,1587,
2005-05-13_10:07,5969.48,5969.48,5969.48,5969.48,8888,213,1608,
2005-05-13_10:08,5972.51,5972.51,5972.51,5972.51,11374,311,1868,
2005-05-13_10:09,5973.89,5973.89,5973.89,5973.89,8383,253,1510,
2005-05-13_10:10,5976.39,5976.39,5976.39,5976.39,10503,288,1697,
2005-05-13_10:11,5979.27,5979.27,5979.27,5979.27,9982,273,1669,
2005-05-13_10:12,5981.83,5981.83,5981.83,5981.83,10179,290,1808,
2005-05-13_10:13,5983.22,5983.22,5983.22,5983.22,13102,370,2217,
2005-05-13_10:14,5985.86,5985.86,5985.86,5985.86,12269,401,2240,
2005-05-13_10:15,5987.39,5987.39,5987.39,5987.39,15482,451,2741,
2005-05-13_10:16,5988.46,5988.46,5988.46,5988.46,14393,411,2571,
2005-05-13_10:17,5987.49,5987.49,5987.49,5987.49,12917,332,2228,
2005-05-13_10:18,5987.57,5987.57,5987.57,5987.57,15583,353,2209,
2005-05-13_10:19,5987.56,5987.56,5987.56,5987.56,14208,290,2013,
2005-05-13_10:20,5986.15,5986.15,5986.15,5986.15,10425,251,1809,
2005-05-13_10:21,5984.41,5984.41,5984.41,5984.41,10943,222,1760,
2005-05-13_10:22,5984.18,5984.18,5984.18,5984.18,10863,242,1666,
2005-05-13_10:23,5983.91,5983.91,5983.91,5983.91,8969,180,1563,
2005-05-13_10:24,5981.84,5981.84,5981.84,5981.84,6774,163,1305,
2005-05-13_10:25,5981.84,5981.84,5981.84,5981.84,7378,147,1321,
2005-05-13_10:26,5983.32,5983.32,5983.32,5983.32,7556,163,1391,
2005-05-13_10:27,5981.19,5981.19,5981.19,5981.19,6728,147,1220,
2005-05-13_10:28,5981.56,5981.56,5981.56,5981.56,6911,159,1247,
2005-05-13_10:29,5980.41,5980.41,5980.41,5980.41,6856,148,1220,
2005-05-13_10:30,5980.46,5980.46,5980.46,5980.46,6605,179,1180,
2005-05-13_10:31,5978.42,5978.42,5978.42,5978.42,5861,134,1075,
2005-05-13_10:32,5979.16,5979.16,5979.16,5979.16,7769,187,1308,
2005-05-13_10:33,5978.99,5978.99,5978.99,5978.99,5836,160,1088,
2005-05-13_10:34,5979.25,5979.25,5979.25,5979.25,6078,144,947,
2005-05-13_10:35,5978.43,5978.43,5978.43,5978.43,6535,224,1337,
2005-05-13_10:36,5978.00,5978.00,5978.00,5978.00,5474,178,1285,
2005-05-13_10:37,5980.13,5980.13,5980.13,5980.13,5645,185,1198,
2005-05-13_10:38,5981.68,5981.68,5981.68,5981.68,6434,190,1150,
2005-05-13_10:39,5981.63,5981.63,5981.63,5981.63,8115,205,1328,
2005-05-13_10:40,5981.32,5981.32,5981.32,5981.32,9142,203,1371,
2005-05-13_10:41,5982.05,5982.05,5982.05,5982.05,8530,192,1367,
2005-05-13_10:42,5986.16,5986.16,5986.16,5986.16,15751,304,2160,
2005-05-13_10:43,5987.25,5987.25,5987.25,5987.25,25603,472,3230,
2005-05-13_10:44,5989.09,5989.09,5989.09,5989.09,18144,485,2786,
2005-05-13_10:45,5991.23,5991.23,5991.23,5991.23,20136,429,2709,
2005-05-13_10:46,5992.35,5992.35,5992.35,5992.35,22933,551,3467,
2005-05-13_10:47,5995.82,5995.82,5995.82,5995.82,18689,417,2853,
2005-05-13_10:48,5995.59,5995.59,5995.59,5995.59,16294,331,2557,
2005-05-13_10:49,5994.19,5994.19,5994.19,5994.19,13285,292,2322,
2005-05-13_10:50,5992.57,5992.57,5992.57,5992.57,12286,276,2091,
2005-05-13_10:51,5991.67,5991.67,5991.67,5991.67,7631,182,1575,
2005-05-13_10:52,5992.21,5992.21,5992.21,5992.21,10157,216,1562,
2005-05-13_10:53,5990.77,5990.77,5990.77,5990.77,6715,168,1290,
2005-05-13_10:54,5990.25,5990.25,5990.25,5990.25,7127,187,1302,
2005-05-13_10:55,5989.42,5989.42,5989.42,5989.42,10062,187,1359,
2005-05-13_10:56,5989.52,5989.52,5989.52,5989.52,6978,154,1272,
2005-05-13_10:57,5991.81,5991.81,5991.81,5991.81,8793,236,1549,
2005-05-13_10:58,5990.39,5990.39,5990.39,5990.39,6900,158,1149,
2005-05-13_10:59,5992.33,5992.33,5992.33,5992.33,8177,219,1448,
2005-05-13_11:00,5991.67,5991.67,5991.67,5991.67,6691,156,1173,
2005-05-13_11:01,5992.97,5992.97,5992.97,5992.97,7133,195,1392,
2005-05-13_11:02,5993.35,5993.35,5993.35,5993.35,7781,193,1410,
2005-05-13_11:03,5992.03,5992.03,5992.03,5992.03,11327,303,1809,
2005-05-13_11:04,5993.66,5993.66,5993.66,5993.66,12395,410,2118,
2005-05-13_11:05,5996.27,5996.27,5996.27,5996.27,12601,432,2485,
2005-05-13_11:06,5997.39,5997.39,5997.39,5997.39,13666,419,2583,
2005-05-13_11:07,6000.41,6000.41,6000.41,6000.41,15778,390,2405,
2005-05-13_11:08,6001.19,6001.19,6001.19,6001.19,14940,363,2395,
2005-05-13_11:09,6000.71,6000.71,6000.71,6000.71,12169,266,1954,
2005-05-13_11:10,5999.22,5999.22,5999.22,5999.22,11479,325,1983,
2005-05-13_11:11,5998.32,5998.32,5998.32,5998.32,10992,261,1912,
2005-05-13_11:12,5997.54,5997.54,5997.54,5997.54,10241,251,1717,
2005-05-13_11:13,5995.95,5995.95,5995.95,5995.95,10684,288,1637,
2005-05-13_11:14,5994.38,5994.38,5994.38,5994.38,9491,229,1618,
2005-05-13_11:15,5994.38,5994.38,5994.38,5994.38,8476,195,1453,
2005-05-13_11:16,5992.24,5992.24,5992.24,5992.24,8004,190,1465,
2005-05-13_11:17,5992.01,5992.01,5992.01,5992.01,7380,221,1417,
2005-05-13_11:18,5992.03,5992.03,5992.03,5992.03,9005,230,1354,
2005-05-13_11:19,5993.16,5993.16,5993.16,5993.16,8178,233,1330,
2005-05-13_11:20,5991.84,5991.84,5991.84,5991.84,6865,219,1152,
2005-05-13_11:21,5991.50,5991.50,5991.50,5991.50,6003,167,1177,
2005-05-13_11:22,5989.59,5989.59,5989.59,5989.59,6887,229,1274,
2005-05-13_11:23,5988.96,5988.96,5988.96,5988.96,6944,204,1132,
2005-05-13_11:24,5987.38,5987.38,5987.38,5987.38,6028,172,1148,
2005-05-13_11:25,5987.72,5987.72,5987.72,5987.72,6493,209,1192,
2005-05-13_11:26,5986.21,5986.21,5986.21,5986.21,6112,152,1227,
2005-05-13_11:27,5986.72,5986.72,5986.72,5986.72,5928,144,1102,
2005-05-13_11:28,5985.35,5985.35,5985.35,5985.35,6400,158,1237,
2005-05-13_11:29,5985.52,5985.52,5985.52,5985.52,6238,194,1243,
2005-05-13_11:30,5984.92,5984.92,5984.92,5984.92,6082,169,1096,
2005-05-13_11:31,5983.70,5983.70,5983.70,5983.70,6296,197,1227,
2005-05-13_11:32,5983.99,5983.99,5983.99,5983.99,7609,201,1355,
2005-05-13_11:33,5982.43,5982.43,5982.43,5982.43,8116,205,1382,
2005-05-13_11:34,5983.88,5983.88,5983.88,5983.88,7339,214,1318,
2005-05-13_11:35,5983.06,5983.06,5983.06,5983.06,8488,202,1483,
2005-05-13_11:36,5982.75,5982.75,5982.75,5982.75,34751,433,1708,
2005-05-13_11:37,5982.67,5982.67,5982.67,5982.67,12212,209,1709,
2005-05-13_11:38,5985.49,5985.49,5985.49,5985.49,10653,226,1775,
2005-05-13_11:39,5983.70,5983.70,5983.70,5983.70,8477,161,1504,
2005-05-13_11:40,5985.85,5985.85,5985.85,5985.85,8888,192,1482,
2005-05-13_11:41,5982.59,5982.59,5982.59,5982.59,6157,149,1176,
2005-05-13_11:42,5984.04,5984.04,5984.04,5984.04,9624,185,1199,
2005-05-13_11:43,5982.43,5982.43,5982.43,5982.43,8937,215,1299,
2005-05-13_11:44,5983.08,5983.08,5983.08,5983.08,5812,147,955,
2005-05-13_11:45,5980.14,5980.14,5980.14,5980.14,6236,156,1174,
2005-05-13_11:46,5980.62,5980.62,5980.62,5980.62,5797,181,1037,
2005-05-13_11:47,5979.94,5979.94,5979.94,5979.94,5817,144,1132,
2005-05-13_11:48,5979.25,5979.25,5979.25,5979.25,7043,187,1123,
2005-05-13_11:49,5979.65,5979.65,5979.65,5979.65,6629,170,1186,
2005-05-13_11:50,5978.81,5978.81,5978.81,5978.81,6422,175,1247,
2005-05-13_11:51,5980.55,5980.55,5980.55,5980.55,7770,192,1405,
2005-05-13_11:52,5981.00,5981.00,5981.00,5981.00,6609,182,1282,
2005-05-13_11:53,5981.47,5981.47,5981.47,5981.47,5769,173,1267,
2005-05-13_11:54,5982.55,5982.55,5982.55,5982.55,6528,175,1263,
2005-05-13_11:55,5983.08,5983.08,5983.08,5983.08,7183,196,1238,
2005-05-13_11:56,5982.68,5982.68,5982.68,5982.68,6546,181,1190,
2005-05-13_11:57,5983.61,5983.61,5983.61,5983.61,5530,189,1100,
2005-05-13_11:58,5984.31,5984.31,5984.31,5984.31,4866,196,1094,
2005-05-13_11:59,5984.39,5984.39,5984.39,5984.39,5853,147,1056,
2005-05-13_12:00,5985.52,5985.52,5985.52,5985.52,6928,218,1337,
2005-05-13_12:01,5984.25,5984.25,5984.25,5984.25,5818,160,1362,
2005-05-13_12:02,5985.71,5985.71,5985.71,5985.71,6220,159,1243,
2005-05-13_12:03,5985.30,5985.30,5985.30,5985.30,6687,190,1328,
2005-05-13_12:04,5986.89,5986.89,5986.89,5986.89,6580,155,1190,
2005-05-13_12:05,5985.88,5985.88,5985.88,5985.88,5696,145,1002,
2005-05-13_12:06,5982.07,5982.07,5982.07,5982.07,5340,133,1026,
2005-05-13_12:07,5984.50,5984.50,5984.50,5984.50,4887,131,895,
2005-05-13_12:08,5981.12,5981.12,5981.12,5981.12,7979,163,973,
2005-05-13_12:09,5983.13,5983.13,5983.13,5983.13,6202,199,1137,
2005-05-13_12:10,5982.01,5982.01,5982.01,5982.01,8739,170,1333,
2005-05-13_12:11,5979.87,5979.87,5979.87,5979.87,6601,182,1106,
2005-05-13_12:12,5980.96,5980.96,5980.96,5980.96,6723,205,1168,
2005-05-13_12:13,5981.21,5981.21,5981.21,5981.21,6595,211,1335,
2005-05-13_12:14,5981.39,5981.39,5981.39,5981.39,5530,172,1065,
2005-05-13_12:15,5982.04,5982.04,5982.04,5982.04,5744,193,1199,
2005-05-13_12:16,5981.50,5981.50,5981.50,5981.50,6521,206,1177,
2005-05-13_12:17,5982.00,5982.00,5982.00,5982.00,6801,169,1227,
2005-05-13_12:18,5981.62,5981.62,5981.62,5981.62,6202,155,1233,
2005-05-13_12:19,5982.15,5982.15,5982.15,5982.15,5478,139,1144,
2005-05-13_12:20,5983.70,5983.70,5983.70,5983.70,5023,133,1084,
2005-05-13_12:21,5981.23,5981.23,5981.23,5981.23,6214,155,1140,
2005-05-13_12:22,5982.08,5982.08,5982.08,5982.08,5064,127,1043,
2005-05-13_12:23,5982.99,5982.99,5982.99,5982.99,5766,124,1052,
2005-05-13_12:24,5986.23,5986.23,5986.23,5986.23,7255,177,1350,
2005-05-13_12:25,5985.10,5985.10,5985.10,5985.10,6764,157,1350,
2005-05-13_12:26,5985.24,5985.24,5985.24,5985.24,8423,228,1410,
2005-05-13_12:27,5983.72,5983.72,5983.72,5983.72,6390,215,1298,
2005-05-13_12:28,5982.89,5982.89,5982.89,5982.89,6878,208,1380,
2005-05-13_12:29,5981.57,5981.57,5981.57,5981.57,6876,230,1358,
2005-05-13_12:30,5980.73,5980.73,5980.73,5980.73,5929,195,1147,
2005-05-13_12:31,5980.20,5980.20,5980.20,5980.20,6728,206,1320,
2005-05-13_12:32,5980.05,5980.05,5980.05,5980.05,5395,176,1222,
2005-05-13_12:33,5979.98,5979.98,5979.98,5979.98,8807,238,1429,
2005-05-13_12:34,5978.34,5978.34,5978.34,5978.34,9436,225,1450,
2005-05-13_12:35,5976.41,5976.41,5976.41,5976.41,7509,213,1334,
2005-05-13_12:36,5974.82,5974.82,5974.82,5974.82,7108,161,1222,
2005-05-13_12:37,5974.57,5974.57,5974.57,5974.57,6560,178,1487,
2005-05-13_12:38,5974.14,5974.14,5974.14,5974.14,7639,219,1534,
2005-05-13_12:39,5973.35,5973.35,5973.35,5973.35,8174,226,1571,
2005-05-13_12:40,5970.04,5970.04,5970.04,5970.04,6479,214,1418,
2005-05-13_12:41,5969.58,5969.58,5969.58,5969.58,9215,248,1792,
2005-05-13_12:42,5970.96,5970.96,5970.96,5970.96,9315,305,1898,
2005-05-13_12:43,5970.82,5970.82,5970.82,5970.82,8200,248,1702,
2005-05-13_12:44,5969.21,5969.21,5969.21,5969.21,7316,254,1453,
2005-05-13_12:45,5970.64,5970.64,5970.64,5970.64,9023,339,1923,
2005-05-13_12:46,5969.13,5969.13,5969.13,5969.13,7814,299,1683,
2005-05-13_12:47,5969.90,5969.90,5969.90,5969.90,8806,294,1606,
2005-05-13_12:48,5968.26,5968.26,5968.26,5968.26,7898,259,1673,
2005-05-13_12:49,5968.94,5968.94,5968.94,5968.94,7762,244,1668,
2005-05-13_12:50,5969.30,5969.30,5969.30,5969.30,7362,220,1486,
2005-05-13_12:51,5968.10,5968.10,5968.10,5968.10,6045,173,1356,
2005-05-13_12:52,5968.59,5968.59,5968.59,5968.59,7760,216,1474,
2005-05-13_12:53,5970.92,5970.92,5970.92,5970.92,7827,206,1473,
2005-05-13_12:54,5970.63,5970.63,5970.63,5970.63,7117,199,1254,
2005-05-13_12:55,5969.98,5969.98,5969.98,5969.98,5014,148,1074,
2005-05-13_12:56,5970.72,5970.72,5970.72,5970.72,6857,165,1192,
2005-05-13_12:57,5970.58,5970.58,5970.58,5970.58,7313,210,1409,
2005-05-13_12:58,5972.68,5972.68,5972.68,5972.68,7366,179,1399,
2005-05-13_12:59,5973.87,5973.87,5973.87,5973.87,7077,195,1397,
2005-05-13_13:00,5973.53,5973.53,5973.53,5973.53,7945,231,1470,
2005-05-13_13:01,5973.49,5973.49,5973.49,5973.49,6171,170,1335,
2005-05-13_13:02,5974.17,5974.17,5974.17,5974.17,7159,174,1463,
2005-05-13_13:03,5973.53,5973.53,5973.53,5973.53,7629,196,1382,
2005-05-13_13:04,5974.22,5974.22,5974.22,5974.22,7199,176,1429,
2005-05-13_13:05,5975.16,5975.16,5975.16,5975.16,7054,177,1518,
2005-05-13_13:06,5974.26,5974.26,5974.26,5974.26,7870,183,1470,
2005-05-13_13:07,5975.25,5975.25,5975.25,5975.25,7125,174,1456,
2005-05-13_13:08,5972.75,5972.75,5972.75,5972.75,7146,204,1438,
2005-05-13_13:09,5974.07,5974.07,5974.07,5974.07,8824,206,1530,
2005-05-13_13:10,5973.96,5973.96,5973.96,5973.96,8713,223,1670,
2005-05-13_13:11,5974.06,5974.06,5974.06,5974.06,10231,253,1917,
2005-05-13_13:12,5975.30,5975.30,5975.30,5975.30,8587,204,1765,
2005-05-13_13:13,5974.33,5974.33,5974.33,5974.33,10317,231,1763,
2005-05-13_13:14,5977.57,5977.57,5977.57,5977.57,11299,282,1882,
2005-05-13_13:15,5980.37,5980.37,5980.37,5980.37,11093,260,2186,
2005-05-13_13:16,5979.70,5979.70,5979.70,5979.70,11277,252,2168,
2005-05-13_13:17,5980.58,5980.58,5980.58,5980.58,11571,293,2336,
2005-05-13_13:18,5983.25,5983.25,5983.25,5983.25,12134,297,2200,
2005-05-13_13:19,5982.31,5982.31,5982.31,5982.31,13551,346,2649,
2005-05-13_13:20,5984.21,5984.21,5984.21,5984.21,11364,325,2319,
2005-05-13_13:21,5984.37,5984.37,5984.37,5984.37,13327,317,2447,
2005-05-13_13:22,5983.30,5983.30,5983.30,5983.30,15584,395,2532,
2005-05-13_13:23,5982.93,5982.93,5982.93,5982.93,13228,327,2616,
2005-05-13_13:24,5982.16,5982.16,5982.16,5982.16,15241,359,3013,
2005-05-13_13:25,5981.67,5981.67,5981.67,5981.67,18881,488,3544,
2005-05-13_13:26,5981.67,5981.67,5981.67,5981.67,0,0,0,
2005-05-13_13:27,5981.67,5981.67,5981.67,5981.67,0,0,0,
2005-05-13_13:28,5981.67,5981.67,5981.67,5981.67,0,0,0,
2005-05-13_13:29,5981.67,5981.67,5981.67,5981.67,0,0,0,
2005-05-13_13:30,5981.48,5981.48,5981.48,5981.48,135171,3550,23011,
2005-05-16_09:01,5992.31,5992.31,5992.31,5992.31,101500,1536,13568,
2005-05-16_09:02,5996.13,5996.13,5996.13,5996.13,34550,512,3879,
2005-05-16_09:03,5997.77,5997.77,5997.77,5997.77,29958,623,4323,
2005-05-16_09:04,5996.35,5996.35,5996.35,5996.35,36370,690,4549,
2005-05-16_09:05,5993.36,5993.36,5993.36,5993.36,23266,504,3974,
2005-05-16_09:06,5991.23,5991.23,5991.23,5991.23,23249,455,3864,
2005-05-16_09:07,5985.03,5985.03,5985.03,5985.03,23302,485,3605,
2005-05-16_09:08,5980.52,5980.52,5980.52,5980.52,21385,458,3414,
2005-05-16_09:09,5976.11,5976.11,5976.11,5976.11,22477,477,3226,
2005-05-16_09:10,5973.75,5973.75,5973.75,5973.75,18548,400,3001,
2005-05-16_09:11,5971.21,5971.21,5971.21,5971.21,20473,402,3105,
2005-05-16_09:12,5970.36,5970.36,5970.36,5970.36,19896,463,3181,
2005-05-16_09:13,5968.89,5968.89,5968.89,5968.89,17207,385,2992,
2005-05-16_09:14,5968.56,5968.56,5968.56,5968.56,18489,436,3148,
2005-05-16_09:15,5968.03,5968.03,5968.03,5968.03,18229,456,3158,
2005-05-16_09:16,5969.89,5969.89,5969.89,5969.89,20200,422,2985,
2005-05-16_09:17,5970.16,5970.16,5970.16,5970.16,20795,426,3287,
2005-05-16_09:18,5973.73,5973.73,5973.73,5973.73,20822,486,3119,
2005-05-16_09:19,5975.47,5975.47,5975.47,5975.47,21475,514,3366,
2005-05-16_09:20,5974.36,5974.36,5974.36,5974.36,21912,416,2917,
2005-05-16_09:21,5975.93,5975.93,5975.93,5975.93,21808,463,3249,
2005-05-16_09:22,5974.06,5974.06,5974.06,5974.06,17880,339,2711,
2005-05-16_09:23,5973.71,5973.71,5973.71,5973.71,16588,342,2605,
2005-05-16_09:24,5970.09,5970.09,5970.09,5970.09,16365,375,2691,
2005-05-16_09:25,5967.56,5967.56,5967.56,5967.56,14764,341,2553,
2005-05-16_09:26,5966.95,5966.95,5966.95,5966.95,15463,375,2708,
2005-05-16_09:27,5966.42,5966.42,5966.42,5966.42,15988,406,2770,
2005-05-16_09:28,5960.89,5960.89,5960.89,5960.89,13231,311,2222,
2005-05-16_09:29,5959.20,5959.20,5959.20,5959.20,12605,293,2254,
2005-05-16_09:30,5956.50,5956.50,5956.50,5956.50,13642,303,2359,
2005-05-16_09:31,5952.43,5952.43,5952.43,5952.43,13683,373,2309,
2005-05-16_09:32,5949.80,5949.80,5949.80,5949.80,14557,383,2556,
2005-05-16_09:33,5946.98,5946.98,5946.98,5946.98,16513,362,2573,
2005-05-16_09:34,5945.43,5945.43,5945.43,5945.43,16646,368,2661,
2005-05-16_09:35,5941.94,5941.94,5941.94,5941.94,19297,514,3102,
2005-05-16_09:36,5941.03,5941.03,5941.03,5941.03,14476,348,2426,
2005-05-16_09:37,5941.08,5941.08,5941.08,5941.08,15478,373,2455,
2005-05-16_09:38,5946.59,5946.59,5946.59,5946.59,16211,350,2548,
2005-05-16_09:39,5950.99,5950.99,5950.99,5950.99,15398,397,2756,
2005-05-16_09:40,5953.09,5953.09,5953.09,5953.09,13219,345,2494,
2005-05-16_09:41,5954.47,5954.47,5954.47,5954.47,11281,267,2247,
2005-05-16_09:42,5959.10,5959.10,5959.10,5959.10,14483,354,2493,
2005-05-16_09:43,5958.47,5958.47,5958.47,5958.47,11790,315,2081,
2005-05-16_09:44,5960.63,5960.63,5960.63,5960.63,12594,291,2094,
2005-05-16_09:45,5960.85,5960.85,5960.85,5960.85,11593,262,1862,
2005-05-16_09:46,5962.89,5962.89,5962.89,5962.89,10248,214,1726,
2005-05-16_09:47,5960.85,5960.85,5960.85,5960.85,9006,223,1780,
2005-05-16_09:48,5963.73,5963.73,5963.73,5963.73,9628,273,1903,
2005-05-16_09:49,5963.02,5963.02,5963.02,5963.02,10372,230,1879,
2005-05-16_09:50,5963.25,5963.25,5963.25,5963.25,8098,169,1530,
2005-05-16_09:51,5963.08,5963.08,5963.08,5963.08,7232,167,1358,
2005-05-16_09:52,5961.75,5961.75,5961.75,5961.75,7146,187,1349,
2005-05-16_09:53,5963.01,5963.01,5963.01,5963.01,7826,200,1364,
2005-05-16_09:54,5962.33,5962.33,5962.33,5962.33,7742,186,1282,
2005-05-16_09:55,5961.63,5961.63,5961.63,5961.63,7781,145,1185,
2005-05-16_09:56,5961.48,5961.48,5961.48,5961.48,11093,232,1461,
2005-05-16_09:57,5959.78,5959.78,5959.78,5959.78,8638,192,1436,
2005-05-16_09:58,5958.96,5958.96,5958.96,5958.96,8950,232,1570,
2005-05-16_09:59,5960.16,5960.16,5960.16,5960.16,8112,180,1358,
2005-05-16_10:00,5959.47,5959.47,5959.47,5959.47,10157,263,1666,
2005-05-16_10:01,5957.24,5957.24,5957.24,5957.24,13169,405,2297,
2005-05-16_10:02,5955.92,5955.92,5955.92,5955.92,14818,332,2217,
2005-05-16_10:03,5953.01,5953.01,5953.01,5953.01,12293,311,2194,
2005-05-16_10:04,5951.11,5951.11,5951.11,5951.11,12383,318,2015,
2005-05-16_10:05,5949.41,5949.41,5949.41,5949.41,14068,292,1966,
2005-05-16_10:06,5949.93,5949.93,5949.93,5949.93,11793,268,1973,
2005-05-16_10:07,5951.94,5951.94,5951.94,5951.94,12308,312,2244,
2005-05-16_10:08,5952.33,5952.33,5952.33,5952.33,8863,216,1595,
2005-05-16_10:09,5952.34,5952.34,5952.34,5952.34,8468,180,1479,
2005-05-16_10:10,5952.99,5952.99,5952.99,5952.99,8884,254,1572,
2005-05-16_10:11,5954.95,5954.95,5954.95,5954.95,8379,214,1507,
2005-05-16_10:12,5957.00,5957.00,5957.00,5957.00,8445,239,1517,
2005-05-16_10:13,5957.78,5957.78,5957.78,5957.78,9999,261,1731,
2005-05-16_10:14,5958.10,5958.10,5958.10,5958.10,8170,221,1373,
2005-05-16_10:15,5957.87,5957.87,5957.87,5957.87,8298,195,1338,
2005-05-16_10:16,5958.87,5958.87,5958.87,5958.87,6001,165,1171,
2005-05-16_10:17,5956.96,5956.96,5956.96,5956.96,7925,212,1536,
2005-05-16_10:18,5959.18,5959.18,5959.18,5959.18,7047,199,1365,
2005-05-16_10:19,5958.64,5958.64,5958.64,5958.64,6103,146,1197,
2005-05-16_10:20,5958.19,5958.19,5958.19,5958.19,5554,147,1020,
2005-05-16_10:21,5958.10,5958.10,5958.10,5958.10,6207,159,1102,
2005-05-16_10:22,5957.14,5957.14,5957.14,5957.14,5333,144,1053,
2005-05-16_10:23,5956.83,5956.83,5956.83,5956.83,7038,213,1294,
2005-05-16_10:24,5954.08,5954.08,5954.08,5954.08,8839,314,1530,
2005-05-16_10:25,5951.85,5951.85,5951.85,5951.85,8587,282,1634,
2005-05-16_10:26,5949.51,5949.51,5949.51,5949.51,10043,250,1735,
2005-05-16_10:27,5947.32,5947.32,5947.32,5947.32,12869,261,1858,
2005-05-16_10:28,5947.82,5947.82,5947.82,5947.82,11728,300,2059,
2005-05-16_10:29,5947.73,5947.73,5947.73,5947.73,10771,242,2053,
2005-05-16_10:30,5948.84,5948.84,5948.84,5948.84,9052,227,1787,
2005-05-16_10:31,5949.57,5949.57,5949.57,5949.57,8227,200,1688,
2005-05-16_10:32,5949.54,5949.54,5949.54,5949.54,7657,165,1450,
2005-05-16_10:33,5948.90,5948.90,5948.90,5948.90,8827,237,1785,
2005-05-16_10:34,5950.89,5950.89,5950.89,5950.89,10089,252,1783,
2005-05-16_10:35,5952.48,5952.48,5952.48,5952.48,9108,266,1904,
2005-05-16_10:36,5953.61,5953.61,5953.61,5953.61,9070,207,1552,
2005-05-16_10:37,5951.14,5951.14,5951.14,5951.14,6245,160,1262,
2005-05-16_10:38,5950.02,5950.02,5950.02,5950.02,6101,147,1196,
2005-05-16_10:39,5951.03,5951.03,5951.03,5951.03,8182,174,1320,
2005-05-16_10:40,5949.65,5949.65,5949.65,5949.65,9982,268,1637,
2005-05-16_10:41,5948.75,5948.75,5948.75,5948.75,11376,296,1795,
2005-05-16_10:42,5948.68,5948.68,5948.68,5948.68,9535,254,1886,
2005-05-16_10:43,5945.71,5945.71,5945.71,5945.71,8229,198,1481,
2005-05-16_10:44,5943.48,5943.48,5943.48,5943.48,12811,310,2199,
2005-05-16_10:45,5941.34,5941.34,5941.34,5941.34,14431,333,2579,
2005-05-16_10:46,5940.78,5940.78,5940.78,5940.78,14987,323,2312,
2005-05-16_10:47,5940.69,5940.69,5940.69,5940.69,15300,431,2423,
2005-05-16_10:48,5941.07,5941.07,5941.07,5941.07,14076,340,2177,
2005-05-16_10:49,5942.49,5942.49,5942.49,5942.49,9566,223,1715,
2005-05-16_10:50,5943.90,5943.90,5943.90,5943.90,10186,242,1746,
2005-05-16_10:51,5944.06,5944.06,5944.06,5944.06,7868,204,1484,
2005-05-16_10:52,5943.37,5943.37,5943.37,5943.37,8746,197,1347,
2005-05-16_10:53,5944.18,5944.18,5944.18,5944.18,9306,228,1588,
2005-05-16_10:54,5943.61,5943.61,5943.61,5943.61,9201,241,1605,
2005-05-16_10:55,5942.91,5942.91,5942.91,5942.91,8757,250,1552,
2005-05-16_10:56,5942.88,5942.88,5942.88,5942.88,7895,230,1413,
2005-05-16_10:57,5943.33,5943.33,5943.33,5943.33,7721,252,1517,
2005-05-16_10:58,5943.64,5943.64,5943.64,5943.64,6321,170,1230,
2005-05-16_10:59,5944.71,5944.71,5944.71,5944.71,5447,167,1086,
2005-05-16_11:00,5945.15,5945.15,5945.15,5945.15,6821,168,1182,
2005-05-16_11:01,5945.16,5945.16,5945.16,5945.16,8939,193,1142,
2005-05-16_11:02,5944.39,5944.39,5944.39,5944.39,7600,208,1138,
2005-05-16_11:03,5945.10,5945.10,5945.10,5945.10,6777,158,1126,
2005-05-16_11:04,5946.75,5946.75,5946.75,5946.75,6107,148,1105,
2005-05-16_11:05,5948.65,5948.65,5948.65,5948.65,9547,198,1359,
2005-05-16_11:06,5947.65,5947.65,5947.65,5947.65,7985,202,1216,
2005-05-16_11:07,5947.73,5947.73,5947.73,5947.73,7043,191,1234,
2005-05-16_11:08,5948.21,5948.21,5948.21,5948.21,6789,134,969,
2005-05-16_11:09,5947.52,5947.52,5947.52,5947.52,9090,219,1334,
2005-05-16_11:10,5949.84,5949.84,5949.84,5949.84,8645,246,1352,
2005-05-16_11:11,5948.74,5948.74,5948.74,5948.74,10230,247,1491,
2005-05-16_11:12,5948.71,5948.71,5948.71,5948.71,7179,152,1096,
2005-05-16_11:13,5947.64,5947.64,5947.64,5947.64,10101,243,1386,
2005-05-16_11:14,5946.39,5946.39,5946.39,5946.39,7446,184,1268,
2005-05-16_11:15,5945.56,5945.56,5945.56,5945.56,8195,167,1239,
2005-05-16_11:16,5942.44,5942.44,5942.44,5942.44,7416,180,1224,
2005-05-16_11:17,5942.73,5942.73,5942.73,5942.73,7969,235,1369,
2005-05-16_11:18,5942.65,5942.65,5942.65,5942.65,7383,212,1309,
2005-05-16_11:19,5944.21,5944.21,5944.21,5944.21,7763,237,1423,
2005-05-16_11:20,5942.91,5942.91,5942.91,5942.91,8012,169,1402,
2005-05-16_11:21,5946.90,5946.90,5946.90,5946.90,6023,167,1260,
2005-05-16_11:22,5944.65,5944.65,5944.65,5944.65,5323,162,1084,
2005-05-16_11:23,5946.65,5946.65,5946.65,5946.65,5644,177,1065,
2005-05-16_11:24,5947.98,5947.98,5947.98,5947.98,8124,255,1593,
2005-05-16_11:25,5947.88,5947.88,5947.88,5947.88,6855,171,1201,
2005-05-16_11:26,5948.52,5948.52,5948.52,5948.52,6527,151,1125,
2005-05-16_11:27,5946.37,5946.37,5946.37,5946.37,4982,150,923,
2005-05-16_11:28,5945.31,5945.31,5945.31,5945.31,6209,130,985,
2005-05-16_11:29,5944.26,5944.26,5944.26,5944.26,5662,139,926,
2005-05-16_11:30,5945.45,5945.45,5945.45,5945.45,5907,131,1006,
2005-05-16_11:31,5942.69,5942.69,5942.69,5942.69,5998,159,1157,
2005-05-16_11:32,5941.71,5941.71,5941.71,5941.71,6950,170,1341,
2005-05-16_11:33,5941.37,5941.37,5941.37,5941.37,6582,180,1371,
2005-05-16_11:34,5940.03,5940.03,5940.03,5940.03,4995,138,1042,
2005-05-16_11:35,5938.46,5938.46,5938.46,5938.46,7211,165,1095,
2005-05-16_11:36,5938.49,5938.49,5938.49,5938.49,7712,183,1274,
2005-05-16_11:37,5935.38,5935.38,5935.38,5935.38,9761,272,1748,
2005-05-16_11:38,5934.35,5934.35,5934.35,5934.35,9925,274,1974,
2005-05-16_11:39,5936.30,5936.30,5936.30,5936.30,8512,200,1534,
2005-05-16_11:40,5936.02,5936.02,5936.02,5936.02,9550,268,1660,
2005-05-16_11:41,5935.54,5935.54,5935.54,5935.54,5664,132,1128,
2005-05-16_11:42,5936.39,5936.39,5936.39,5936.39,6371,151,1223,
2005-05-16_11:43,5937.32,5937.32,5937.32,5937.32,6161,115,1146,
2005-05-16_11:44,5938.12,5938.12,5938.12,5938.12,7195,169,1081,
2005-05-16_11:45,5939.12,5939.12,5939.12,5939.12,6829,155,1261,
2005-05-16_11:46,5937.52,5937.52,5937.52,5937.52,8170,160,1174,
2005-05-16_11:47,5941.12,5941.12,5941.12,5941.12,7870,159,1162,
2005-05-16_11:48,5939.06,5939.06,5939.06,5939.06,7735,150,955,
2005-05-16_11:49,5940.09,5940.09,5940.09,5940.09,5698,150,878,
2005-05-16_11:50,5939.20,5939.20,5939.20,5939.20,4707,115,896,
2005-05-16_11:51,5939.85,5939.85,5939.85,5939.85,5682,121,943,
2005-05-16_11:52,5939.25,5939.25,5939.25,5939.25,4307,95,920,
2005-05-16_11:53,5938.19,5938.19,5938.19,5938.19,6609,107,849,
2005-05-16_11:54,5938.87,5938.87,5938.87,5938.87,4094,94,826,
2005-05-16_11:55,5939.67,5939.67,5939.67,5939.67,5377,132,824,
2005-05-16_11:56,5938.82,5938.82,5938.82,5938.82,5593,134,937,
2005-05-16_11:57,5940.87,5940.87,5940.87,5940.87,4244,116,801,
2005-05-16_11:58,5941.13,5941.13,5941.13,5941.13,5044,119,890,
2005-05-16_11:59,5941.79,5941.79,5941.79,5941.79,5028,136,907,
2005-05-16_12:00,5942.84,5942.84,5942.84,5942.84,4684,129,916,
2005-05-16_12:01,5944.00,5944.00,5944.00,5944.00,5093,154,1008,
2005-05-16_12:02,5942.46,5942.46,5942.46,5942.46,4624,122,892,
2005-05-16_12:03,5941.30,5941.30,5941.30,5941.30,12080,357,1036,
2005-05-16_12:04,5941.38,5941.38,5941.38,5941.38,7664,197,1208,
2005-05-16_12:05,5942.18,5942.18,5942.18,5942.18,4313,120,897,
2005-05-16_12:06,5941.90,5941.90,5941.90,5941.90,4519,116,954,
2005-05-16_12:07,5940.14,5940.14,5940.14,5940.14,4533,113,963,
2005-05-16_12:08,5940.95,5940.95,5940.95,5940.95,5070,124,901,
2005-05-16_12:09,5941.42,5941.42,5941.42,5941.42,3478,85,682,
2005-05-16_12:10,5940.86,5940.86,5940.86,5940.86,3673,101,795,
2005-05-16_12:11,5940.76,5940.76,5940.76,5940.76,4452,128,877,
2005-05-16_12:12,5941.15,5941.15,5941.15,5941.15,4107,140,776,
2005-05-16_12:13,5939.54,5939.54,5939.54,5939.54,4772,136,924,
2005-05-16_12:14,5939.86,5939.86,5939.86,5939.86,4206,115,808,
2005-05-16_12:15,5939.38,5939.38,5939.38,5939.38,4757,111,944,
2005-05-16_12:16,5939.29,5939.29,5939.29,5939.29,4995,117,899,
2005-05-16_12:17,5938.70,5938.70,5938.70,5938.70,4520,150,940,
2005-05-16_12:18,5937.80,5937.80,5937.80,5937.80,3854,83,846,
2005-05-16_12:19,5940.24,5940.24,5940.24,5940.24,5273,122,881,
2005-05-16_12:20,5938.69,5938.69,5938.69,5938.69,4695,140,1135,
2005-05-16_12:21,5939.06,5939.06,5939.06,5939.06,4796,125,966,
2005-05-16_12:22,5939.82,5939.82,5939.82,5939.82,5650,172,1184,
2005-05-16_12:23,5937.74,5937.74,5937.74,5937.74,4389,109,921,
2005-05-16_12:24,5940.88,5940.88,5940.88,5940.88,4187,92,919,
2005-05-16_12:25,5941.40,5941.40,5941.40,5941.40,7174,178,1323,
2005-05-16_12:26,5940.59,5940.59,5940.59,5940.59,6853,183,1225,
2005-05-16_12:27,5939.97,5939.97,5939.97,5939.97,7129,136,1139,
2005-05-16_12:28,5943.09,5943.09,5943.09,5943.09,4852,119,991,
2005-05-16_12:29,5942.34,5942.34,5942.34,5942.34,6325,176,1097,
2005-05-16_12:30,5943.73,5943.73,5943.73,5943.73,7744,199,1340,
2005-05-16_12:31,5947.72,5947.72,5947.72,5947.72,7189,196,1441,
2005-05-16_12:32,5947.60,5947.60,5947.60,5947.60,6813,174,1204,
2005-05-16_12:33,5949.08,5949.08,5949.08,5949.08,7446,222,1488,
2005-05-16_12:34,5947.90,5947.90,5947.90,5947.90,5330,169,1209,
2005-05-16_12:35,5948.39,5948.39,5948.39,5948.39,7802,244,1342,
2005-05-16_12:36,5948.14,5948.14,5948.14,5948.14,6170,165,1174,
2005-05-16_12:37,5948.86,5948.86,5948.86,5948.86,5672,145,1097,
2005-05-16_12:38,5946.88,5946.88,5946.88,5946.88,6080,174,1202,
2005-05-16_12:39,5948.50,5948.50,5948.50,5948.50,6050,152,1198,
2005-05-16_12:40,5948.31,5948.31,5948.31,5948.31,5618,156,1396,
2005-05-16_12:41,5948.92,5948.92,5948.92,5948.92,5250,127,1273,
2005-05-16_12:42,5948.75,5948.75,5948.75,5948.75,4605,134,1123,
2005-05-16_12:43,5948.92,5948.92,5948.92,5948.92,5623,124,987,
2005-05-16_12:44,5949.37,5949.37,5949.37,5949.37,7186,190,1344,
2005-05-16_12:45,5949.87,5949.87,5949.87,5949.87,6083,141,1050,
2005-05-16_12:46,5951.06,5951.06,5951.06,5951.06,5895,161,1108,
2005-05-16_12:47,5949.20,5949.20,5949.20,5949.20,6284,134,1105,
2005-05-16_12:48,5949.11,5949.11,5949.11,5949.11,5553,140,1092,
2005-05-16_12:49,5950.20,5950.20,5950.20,5950.20,6446,159,1254,
2005-05-16_12:50,5949.61,5949.61,5949.61,5949.61,7188,214,1278,
2005-05-16_12:51,5947.23,5947.23,5947.23,5947.23,5517,138,1103,
2005-05-16_12:52,5946.54,5946.54,5946.54,5946.54,5649,143,1110,
2005-05-16_12:53,5945.14,5945.14,5945.14,5945.14,4945,145,1116,
2005-05-16_12:54,5946.22,5946.22,5946.22,5946.22,5907,147,1171,
2005-05-16_12:55,5945.34,5945.34,5945.34,5945.34,5314,136,1194,
2005-05-16_12:56,5946.09,5946.09,5946.09,5946.09,5522,140,1159,
2005-05-16_12:57,5944.73,5944.73,5944.73,5944.73,7861,179,1455,
2005-05-16_12:58,5943.95,5943.95,5943.95,5943.95,5528,140,1103,
2005-05-16_12:59,5942.68,5942.68,5942.68,5942.68,7309,172,1381,
2005-05-16_13:00,5944.87,5944.87,5944.87,5944.87,9105,227,1565,
2005-05-16_13:01,5943.75,5943.75,5943.75,5943.75,8277,180,1654,
2005-05-16_13:02,5944.22,5944.22,5944.22,5944.22,7623,180,1517,
2005-05-16_13:03,5942.06,5942.06,5942.06,5942.06,7151,146,1308,
2005-05-16_13:04,5942.20,5942.20,5942.20,5942.20,6569,163,1329,
2005-05-16_13:05,5941.70,5941.70,5941.70,5941.70,7375,159,1390,
2005-05-16_13:06,5943.13,5943.13,5943.13,5943.13,8888,208,1671,
2005-05-16_13:07,5940.48,5940.48,5940.48,5940.48,8946,190,1606,
2005-05-16_13:08,5939.77,5939.77,5939.77,5939.77,7069,188,1340,
2005-05-16_13:09,5940.19,5940.19,5940.19,5940.19,7715,214,1550,
2005-05-16_13:10,5940.70,5940.70,5940.70,5940.70,9624,246,1658,
2005-05-16_13:11,5939.41,5939.41,5939.41,5939.41,7450,180,1458,
2005-05-16_13:12,5940.50,5940.50,5940.50,5940.50,8757,202,1687,
2005-05-16_13:13,5941.16,5941.16,5941.16,5941.16,9920,291,1953,
2005-05-16_13:14,5938.85,5938.85,5938.85,5938.85,10754,286,2024,
2005-05-16_13:15,5937.27,5937.27,5937.27,5937.27,11779,317,2407,
2005-05-16_13:16,5935.10,5935.10,5935.10,5935.10,13003,345,2301,
2005-05-16_13:17,5934.18,5934.18,5934.18,5934.18,12673,274,2486,
2005-05-16_13:18,5935.37,5935.37,5935.37,5935.37,13977,365,2622,
2005-05-16_13:19,5933.95,5933.95,5933.95,5933.95,12883,298,2338,
2005-05-16_13:20,5932.49,5932.49,5932.49,5932.49,12223,331,2178,
2005-05-16_13:21,5931.85,5931.85,5931.85,5931.85,10594,287,2291,
2005-05-16_13:22,5931.67,5931.67,5931.67,5931.67,13579,368,2675,
2005-05-16_13:23,5932.51,5932.51,5932.51,5932.51,13509,341,2530,
2005-05-16_13:24,5930.31,5930.31,5930.31,5930.31,17655,443,3018,
2005-05-16_13:25,5930.13,5930.13,5930.13,5930.13,16693,421,3219,
2005-05-16_13:26,5930.13,5930.13,5930.13,5930.13,0,0,0,
2005-05-16_13:27,5930.13,5930.13,5930.13,5930.13,0,0,0,
2005-05-16_13:28,5930.13,5930.13,5930.13,5930.13,0,0,0,
2005-05-16_13:29,5930.13,5930.13,5930.13,5930.13,0,0,0,
2005-05-16_13:30,5925.88,5925.88,5925.88,5925.88,119311,3032,22485,
2005-05-17_09:01,5939.31,5939.31,5939.31,5939.31,72506,1193,10471,
2005-05-17_09:02,5942.36,5942.36,5942.36,5942.36,19837,487,3495,
2005-05-17_09:03,5943.92,5943.92,5943.92,5943.92,21202,548,3932,
2005-05-17_09:04,5943.05,5943.05,5943.05,5943.05,23377,548,3962,
2005-05-17_09:05,5939.42,5939.42,5939.42,5939.42,18884,441,3399,
2005-05-17_09:06,5937.09,5937.09,5937.09,5937.09,16759,412,3462,
2005-05-17_09:07,5934.43,5934.43,5934.43,5934.43,16318,436,3701,
2005-05-17_09:08,5934.26,5934.26,5934.26,5934.26,15849,408,2981,
2005-05-17_09:09,5935.07,5935.07,5935.07,5935.07,15896,392,3036,
2005-05-17_09:10,5935.21,5935.21,5935.21,5935.21,16170,424,2971,
2005-05-17_09:11,5935.66,5935.66,5935.66,5935.66,13148,350,2823,
2005-05-17_09:12,5935.51,5935.51,5935.51,5935.51,15588,378,2962,
2005-05-17_09:13,5938.02,5938.02,5938.02,5938.02,16691,369,3014,
2005-05-17_09:14,5938.41,5938.41,5938.41,5938.41,18120,433,3161,
2005-05-17_09:15,5937.36,5937.36,5937.36,5937.36,16691,429,3324,
2005-05-17_09:16,5936.79,5936.79,5936.79,5936.79,19201,425,3227,
2005-05-17_09:17,5934.41,5934.41,5934.41,5934.41,16831,426,2957,
2005-05-17_09:18,5930.96,5930.96,5930.96,5930.96,14155,329,2559,
2005-05-17_09:19,5927.61,5927.61,5927.61,5927.61,13930,322,2836,
2005-05-17_09:20,5924.87,5924.87,5924.87,5924.87,14899,338,2535,
2005-05-17_09:21,5923.23,5923.23,5923.23,5923.23,11963,281,2301,
2005-05-17_09:22,5922.15,5922.15,5922.15,5922.15,15054,385,2484,
2005-05-17_09:23,5919.36,5919.36,5919.36,5919.36,15483,392,2412,
2005-05-17_09:24,5917.35,5917.35,5917.35,5917.35,15382,351,2548,
2005-05-17_09:25,5915.11,5915.11,5915.11,5915.11,13110,325,2323,
2005-05-17_09:26,5914.80,5914.80,5914.80,5914.80,16777,379,2445,
2005-05-17_09:27,5914.77,5914.77,5914.77,5914.77,14858,378,2589,
2005-05-17_09:28,5914.62,5914.62,5914.62,5914.62,11277,289,2218,
2005-05-17_09:29,5917.17,5917.17,5917.17,5917.17,12163,318,2402,
2005-05-17_09:30,5917.45,5917.45,5917.45,5917.45,10613,240,2138,
2005-05-17_09:31,5920.14,5920.14,5920.14,5920.14,14982,451,2771,
2005-05-17_09:32,5919.61,5919.61,5919.61,5919.61,18669,391,2915,
2005-05-17_09:33,5923.51,5923.51,5923.51,5923.51,20293,503,3308,
2005-05-17_09:34,5926.38,5926.38,5926.38,5926.38,19218,477,3366,
2005-05-17_09:35,5924.45,5924.45,5924.45,5924.45,13571,305,2598,
2005-05-17_09:36,5926.53,5926.53,5926.53,5926.53,15100,336,2556,
2005-05-17_09:37,5924.91,5924.91,5924.91,5924.91,11415,239,2028,
2005-05-17_09:38,5926.30,5926.30,5926.30,5926.30,8913,216,1775,
2005-05-17_09:39,5926.48,5926.48,5926.48,5926.48,9338,225,1680,
2005-05-17_09:40,5925.46,5925.46,5925.46,5925.46,9302,182,1614,
2005-05-17_09:41,5924.61,5924.61,5924.61,5924.61,8297,193,1598,
2005-05-17_09:42,5922.90,5922.90,5922.90,5922.90,8989,195,1524,
2005-05-17_09:43,5922.27,5922.27,5922.27,5922.27,8692,207,1506,
2005-05-17_09:44,5920.17,5920.17,5920.17,5920.17,8619,207,1623,
2005-05-17_09:45,5921.00,5921.00,5921.00,5921.00,9128,207,1520,
2005-05-17_09:46,5920.32,5920.32,5920.32,5920.32,8706,184,1537,
2005-05-17_09:47,5920.95,5920.95,5920.95,5920.95,10097,240,1591,
2005-05-17_09:48,5918.53,5918.53,5918.53,5918.53,9282,193,1460,
2005-05-17_09:49,5918.97,5918.97,5918.97,5918.97,8611,182,1474,
2005-05-17_09:50,5917.85,5917.85,5917.85,5917.85,6496,157,1275,
2005-05-17_09:51,5916.00,5916.00,5916.00,5916.00,9303,204,1535,
2005-05-17_09:52,5915.72,5915.72,5915.72,5915.72,9566,201,1540,
2005-05-17_09:53,5916.26,5916.26,5916.26,5916.26,9934,241,1806,
2005-05-17_09:54,5915.84,5915.84,5915.84,5915.84,11056,175,1752,
2005-05-17_09:55,5915.75,5915.75,5915.75,5915.75,9562,213,1656,
2005-05-17_09:56,5915.47,5915.47,5915.47,5915.47,7198,186,1556,
2005-05-17_09:57,5916.19,5916.19,5916.19,5916.19,8248,216,1535,
2005-05-17_09:58,5917.64,5917.64,5917.64,5917.64,8030,200,1448,
2005-05-17_09:59,5916.87,5916.87,5916.87,5916.87,7824,162,1400,
2005-05-17_10:00,5917.23,5917.23,5917.23,5917.23,6364,177,1269,
2005-05-17_10:01,5919.21,5919.21,5919.21,5919.21,6157,128,1315,
2005-05-17_10:02,5919.21,5919.21,5919.21,5919.21,5761,140,1276,
2005-05-17_10:03,5920.49,5920.49,5920.49,5920.49,6169,149,1244,
2005-05-17_10:04,5921.24,5921.24,5921.24,5921.24,6608,155,1275,
2005-05-17_10:05,5921.40,5921.40,5921.40,5921.40,7008,207,1496,
2005-05-17_10:06,5924.71,5924.71,5924.71,5924.71,9198,233,1660,
2005-05-17_10:07,5924.64,5924.64,5924.64,5924.64,10086,254,1830,
2005-05-17_10:08,5926.22,5926.22,5926.22,5926.22,7958,233,1618,
2005-05-17_10:09,5927.30,5927.30,5927.30,5927.30,7759,180,1457,
2005-05-17_10:10,5928.49,5928.49,5928.49,5928.49,8798,238,1794,
2005-05-17_10:11,5926.83,5926.83,5926.83,5926.83,8034,192,1361,
2005-05-17_10:12,5930.27,5930.27,5930.27,5930.27,8924,175,1463,
2005-05-17_10:13,5931.67,5931.67,5931.67,5931.67,8556,213,1582,
2005-05-17_10:14,5932.16,5932.16,5932.16,5932.16,8013,185,1355,
2005-05-17_10:15,5931.74,5931.74,5931.74,5931.74,10613,229,1679,
2005-05-17_10:16,5932.73,5932.73,5932.73,5932.73,11194,206,1563,
2005-05-17_10:17,5932.10,5932.10,5932.10,5932.10,11339,186,1494,
2005-05-17_10:18,5930.77,5930.77,5930.77,5930.77,11691,212,1556,
2005-05-17_10:19,5930.27,5930.27,5930.27,5930.27,6929,148,1329,
2005-05-17_10:20,5930.00,5930.00,5930.00,5930.00,6926,147,1139,
2005-05-17_10:21,5927.59,5927.59,5927.59,5927.59,8490,150,1218,
2005-05-17_10:22,5927.83,5927.83,5927.83,5927.83,7414,137,1188,
2005-05-17_10:23,5926.36,5926.36,5926.36,5926.36,7480,148,1218,
2005-05-17_10:24,5926.57,5926.57,5926.57,5926.57,7253,152,1254,
2005-05-17_10:25,5925.84,5925.84,5925.84,5925.84,6700,143,1290,
2005-05-17_10:26,5925.88,5925.88,5925.88,5925.88,8642,177,1428,
2005-05-17_10:27,5924.26,5924.26,5924.26,5924.26,7394,123,1118,
2005-05-17_10:28,5925.96,5925.96,5925.96,5925.96,6371,131,1044,
2005-05-17_10:29,5924.02,5924.02,5924.02,5924.02,4828,91,941,
2005-05-17_10:30,5927.54,5927.54,5927.54,5927.54,6292,142,1200,
2005-05-17_10:31,5925.94,5925.94,5925.94,5925.94,5122,100,879,
2005-05-17_10:32,5925.38,5925.38,5925.38,5925.38,5405,137,951,
2005-05-17_10:33,5929.33,5929.33,5929.33,5929.33,5007,128,935,
2005-05-17_10:34,5930.13,5930.13,5930.13,5930.13,6387,127,1082,
2005-05-17_10:35,5929.61,5929.61,5929.61,5929.61,5616,126,1087,
2005-05-17_10:36,5930.71,5930.71,5930.71,5930.71,6196,202,1326,
2005-05-17_10:37,5932.83,5932.83,5932.83,5932.83,4565,155,1017,
2005-05-17_10:38,5931.65,5931.65,5931.65,5931.65,6494,233,1323,
2005-05-17_10:39,5933.71,5933.71,5933.71,5933.71,4500,153,1099,
2005-05-17_10:40,5933.49,5933.49,5933.49,5933.49,5830,195,1402,
2005-05-17_10:41,5933.76,5933.76,5933.76,5933.76,6413,170,1397,
2005-05-17_10:42,5933.54,5933.54,5933.54,5933.54,7854,184,1405,
2005-05-17_10:43,5934.17,5934.17,5934.17,5934.17,6351,217,1318,
2005-05-17_10:44,5934.52,5934.52,5934.52,5934.52,5929,142,1107,
2005-05-17_10:45,5933.71,5933.71,5933.71,5933.71,6202,144,1224,
2005-05-17_10:46,5933.16,5933.16,5933.16,5933.16,5961,133,1245,
2005-05-17_10:47,5933.85,5933.85,5933.85,5933.85,8120,190,1252,
2005-05-17_10:48,5932.76,5932.76,5932.76,5932.76,6746,172,1197,
2005-05-17_10:49,5932.14,5932.14,5932.14,5932.14,6647,143,1240,
2005-05-17_10:50,5932.55,5932.55,5932.55,5932.55,5628,132,1096,
2005-05-17_10:51,5929.74,5929.74,5929.74,5929.74,5580,126,1085,
2005-05-17_10:52,5931.43,5931.43,5931.43,5931.43,6234,132,1088,
2005-05-17_10:53,5932.36,5932.36,5932.36,5932.36,6236,153,1224,
2005-05-17_10:54,5931.29,5931.29,5931.29,5931.29,5188,140,1068,
2005-05-17_10:55,5930.64,5930.64,5930.64,5930.64,6153,134,903,
2005-05-17_10:56,5928.42,5928.42,5928.42,5928.42,6315,144,1053,
2005-05-17_10:57,5929.11,5929.11,5929.11,5929.11,4831,120,920,
2005-05-17_10:58,5929.30,5929.30,5929.30,5929.30,4426,108,893,
2005-05-17_10:59,5929.28,5929.28,5929.28,5929.28,4173,82,905,
2005-05-17_11:00,5928.48,5928.48,5928.48,5928.48,6558,133,897,
2005-05-17_11:01,5929.10,5929.10,5929.10,5929.10,4881,128,844,
2005-05-17_11:02,5927.87,5927.87,5927.87,5927.87,5586,150,984,
2005-05-17_11:03,5927.11,5927.11,5927.11,5927.11,4706,117,819,
2005-05-17_11:04,5929.13,5929.13,5929.13,5929.13,5378,129,1007,
2005-05-17_11:05,5929.05,5929.05,5929.05,5929.05,4718,120,817,
2005-05-17_11:06,5928.31,5928.31,5928.31,5928.31,6236,157,1053,
2005-05-17_11:07,5928.30,5928.30,5928.30,5928.30,4861,113,849,
2005-05-17_11:08,5928.92,5928.92,5928.92,5928.92,4973,154,1028,
2005-05-17_11:09,5928.23,5928.23,5928.23,5928.23,5389,132,1014,
2005-05-17_11:10,5927.56,5927.56,5927.56,5927.56,4237,97,734,
2005-05-17_11:11,5925.41,5925.41,5925.41,5925.41,5132,134,932,
2005-05-17_11:12,5924.90,5924.90,5924.90,5924.90,5678,142,947,
2005-05-17_11:13,5924.79,5924.79,5924.79,5924.79,5880,154,1004,
2005-05-17_11:14,5923.97,5923.97,5923.97,5923.97,5467,127,1036,
2005-05-17_11:15,5923.66,5923.66,5923.66,5923.66,5815,118,890,
2005-05-17_11:16,5923.42,5923.42,5923.42,5923.42,5352,125,895,
2005-05-17_11:17,5924.57,5924.57,5924.57,5924.57,5765,155,950,
2005-05-17_11:18,5922.99,5922.99,5922.99,5922.99,4973,130,819,
2005-05-17_11:19,5924.23,5924.23,5924.23,5924.23,6369,131,967,
2005-05-17_11:20,5921.69,5921.69,5921.69,5921.69,5166,136,885,
2005-05-17_11:21,5922.87,5922.87,5922.87,5922.87,4814,138,863,
2005-05-17_11:22,5922.51,5922.51,5922.51,5922.51,5121,138,956,
2005-05-17_11:23,5920.47,5920.47,5920.47,5920.47,5154,136,849,
2005-05-17_11:24,5921.69,5921.69,5921.69,5921.69,4983,120,930,
2005-05-17_11:25,5919.79,5919.79,5919.79,5919.79,4627,102,924,
2005-05-17_11:26,5920.35,5920.35,5920.35,5920.35,4635,126,895,
2005-05-17_11:27,5923.59,5923.59,5923.59,5923.59,5569,119,969,
2005-05-17_11:28,5921.33,5921.33,5921.33,5921.33,5911,160,1004,
2005-05-17_11:29,5921.77,5921.77,5921.77,5921.77,6496,190,1001,
2005-05-17_11:30,5920.71,5920.71,5920.71,5920.71,5341,131,930,
2005-05-17_11:31,5920.46,5920.46,5920.46,5920.46,4913,119,847,
2005-05-17_11:32,5919.32,5919.32,5919.32,5919.32,5079,106,897,
2005-05-17_11:33,5919.28,5919.28,5919.28,5919.28,5864,139,902,
2005-05-17_11:34,5918.40,5918.40,5918.40,5918.40,4502,100,794,
2005-05-17_11:35,5917.18,5917.18,5917.18,5917.18,5545,119,898,
2005-05-17_11:36,5916.59,5916.59,5916.59,5916.59,6267,182,1045,
2005-05-17_11:37,5914.56,5914.56,5914.56,5914.56,5444,139,1067,
2005-05-17_11:38,5913.37,5913.37,5913.37,5913.37,7045,194,1253,
2005-05-17_11:39,5914.13,5914.13,5914.13,5914.13,7103,194,1349,
2005-05-17_11:40,5913.64,5913.64,5913.64,5913.64,6947,195,1338,
2005-05-17_11:41,5915.20,5915.20,5915.20,5915.20,7215,192,1409,
2005-05-17_11:42,5914.60,5914.60,5914.60,5914.60,7949,215,1480,
2005-05-17_11:43,5914.55,5914.55,5914.55,5914.55,5267,150,1159,
2005-05-17_11:44,5916.17,5916.17,5916.17,5916.17,7632,151,1292,
2005-05-17_11:45,5917.01,5917.01,5917.01,5917.01,4945,123,1124,
2005-05-17_11:46,5917.26,5917.26,5917.26,5917.26,5937,164,1209,
2005-05-17_11:47,5917.66,5917.66,5917.66,5917.66,5019,112,1092,
2005-05-17_11:48,5917.14,5917.14,5917.14,5917.14,4522,121,931,
2005-05-17_11:49,5916.07,5916.07,5916.07,5916.07,5393,133,869,
2005-05-17_11:50,5917.23,5917.23,5917.23,5917.23,4254,95,849,
2005-05-17_11:51,5918.17,5918.17,5918.17,5918.17,4456,104,918,
2005-05-17_11:52,5916.73,5916.73,5916.73,5916.73,4117,108,923,
2005-05-17_11:53,5916.55,5916.55,5916.55,5916.55,4656,133,1008,
2005-05-17_11:54,5916.93,5916.93,5916.93,5916.93,4226,113,911,
2005-05-17_11:55,5917.31,5917.31,5917.31,5917.31,3849,85,885,
2005-05-17_11:56,5917.67,5917.67,5917.67,5917.67,5674,162,1207,
2005-05-17_11:57,5916.43,5916.43,5916.43,5916.43,5829,125,863,
2005-05-17_11:58,5916.64,5916.64,5916.64,5916.64,4116,111,641,
2005-05-17_11:59,5916.56,5916.56,5916.56,5916.56,6198,190,1067,
2005-05-17_12:00,5915.82,5915.82,5915.82,5915.82,3902,91,775,
2005-05-17_12:01,5915.25,5915.25,5915.25,5915.25,4310,106,798,
2005-05-17_12:02,5915.11,5915.11,5915.11,5915.11,4735,102,840,
2005-05-17_12:03,5913.98,5913.98,5913.98,5913.98,5623,130,982,
2005-05-17_12:04,5914.59,5914.59,5914.59,5914.59,4173,119,900,
2005-05-17_12:05,5912.34,5912.34,5912.34,5912.34,5740,163,1020,
2005-05-17_12:06,5911.72,5911.72,5911.72,5911.72,4633,107,898,
2005-05-17_12:07,5912.15,5912.15,5912.15,5912.15,4911,118,957,
2005-05-17_12:08,5910.85,5910.85,5910.85,5910.85,5370,148,1068,
2005-05-17_12:09,5909.50,5909.50,5909.50,5909.50,6437,197,1023,
2005-05-17_12:10,5909.18,5909.18,5909.18,5909.18,5836,153,1061,
2005-05-17_12:11,5907.58,5907.58,5907.58,5907.58,5167,136,1081,
2005-05-17_12:12,5906.72,5906.72,5906.72,5906.72,13329,322,1464,
2005-05-17_12:13,5904.23,5904.23,5904.23,5904.23,7179,150,1157,
2005-05-17_12:14,5904.42,5904.42,5904.42,5904.42,8295,209,1281,
2005-05-17_12:15,5905.61,5905.61,5905.61,5905.61,7349,148,1230,
2005-05-17_12:16,5904.04,5904.04,5904.04,5904.04,7201,170,1120,
2005-05-17_12:17,5902.93,5902.93,5902.93,5902.93,7078,178,1348,
2005-05-17_12:18,5902.51,5902.51,5902.51,5902.51,7876,266,1555,
2005-05-17_12:19,5901.39,5901.39,5901.39,5901.39,8481,224,1268,
2005-05-17_12:20,5901.68,5901.68,5901.68,5901.68,7325,165,1134,
2005-05-17_12:21,5900.37,5900.37,5900.37,5900.37,7902,220,1419,
2005-05-17_12:22,5899.96,5899.96,5899.96,5899.96,8328,199,1409,
2005-05-17_12:23,5902.14,5902.14,5902.14,5902.14,7538,187,1343,
2005-05-17_12:24,5901.23,5901.23,5901.23,5901.23,9115,234,1363,
2005-05-17_12:25,5902.42,5902.42,5902.42,5902.42,8344,223,1187,
2005-05-17_12:26,5902.43,5902.43,5902.43,5902.43,6399,144,1066,
2005-05-17_12:27,5903.43,5903.43,5903.43,5903.43,5489,150,976,
2005-05-17_12:28,5902.65,5902.65,5902.65,5902.65,7417,155,957,
2005-05-17_12:29,5903.52,5903.52,5903.52,5903.52,5636,125,1047,
2005-05-17_12:30,5903.00,5903.00,5903.00,5903.00,5918,116,1008,
2005-05-17_12:31,5902.63,5902.63,5902.63,5902.63,4706,107,900,
2005-05-17_12:32,5902.86,5902.86,5902.86,5902.86,4426,114,805,
2005-05-17_12:33,5903.87,5903.87,5903.87,5903.87,4642,124,831,
2005-05-17_12:34,5903.26,5903.26,5903.26,5903.26,4165,87,768,
2005-05-17_12:35,5903.90,5903.90,5903.90,5903.90,5198,125,890,
2005-05-17_12:36,5902.86,5902.86,5902.86,5902.86,4441,118,904,
2005-05-17_12:37,5901.83,5901.83,5901.83,5901.83,4360,91,862,
2005-05-17_12:38,5902.16,5902.16,5902.16,5902.16,5471,123,949,
2005-05-17_12:39,5901.70,5901.70,5901.70,5901.70,4450,112,1026,
2005-05-17_12:40,5901.90,5901.90,5901.90,5901.90,3899,117,847,
2005-05-17_12:41,5901.36,5901.36,5901.36,5901.36,5044,135,1054,
2005-05-17_12:42,5901.33,5901.33,5901.33,5901.33,5590,147,984,
2005-05-17_12:43,5899.67,5899.67,5899.67,5899.67,4907,118,978,
2005-05-17_12:44,5898.60,5898.60,5898.60,5898.60,5658,134,1040,
2005-05-17_12:45,5897.52,5897.52,5897.52,5897.52,6790,175,1196,
2005-05-17_12:46,5896.63,5896.63,5896.63,5896.63,7140,178,1144,
2005-05-17_12:47,5896.73,5896.73,5896.73,5896.73,6603,175,1186,
2005-05-17_12:48,5894.52,5894.52,5894.52,5894.52,6902,184,1352,
2005-05-17_12:49,5893.58,5893.58,5893.58,5893.58,7333,189,1345,
2005-05-17_12:50,5890.68,5890.68,5890.68,5890.68,7946,206,1646,
2005-05-17_12:51,5891.01,5891.01,5891.01,5891.01,8182,219,1626,
2005-05-17_12:52,5889.78,5889.78,5889.78,5889.78,7634,192,1532,
2005-05-17_12:53,5889.38,5889.38,5889.38,5889.38,8699,245,1748,
2005-05-17_12:54,5889.30,5889.30,5889.30,5889.30,9267,206,1597,
2005-05-17_12:55,5889.86,5889.86,5889.86,5889.86,6790,153,1325,
2005-05-17_12:56,5890.59,5890.59,5890.59,5890.59,9163,201,1609,
2005-05-17_12:57,5892.19,5892.19,5892.19,5892.19,7079,161,1345,
2005-05-17_12:58,5890.93,5890.93,5890.93,5890.93,9178,238,1185,
2005-05-17_12:59,5892.11,5892.11,5892.11,5892.11,5875,153,1154,
2005-05-17_13:00,5891.07,5891.07,5891.07,5891.07,5741,119,1134,
2005-05-17_13:01,5891.14,5891.14,5891.14,5891.14,6019,150,988,
2005-05-17_13:02,5891.70,5891.70,5891.70,5891.70,6555,161,1163,
2005-05-17_13:03,5892.32,5892.32,5892.32,5892.32,5338,121,1131,
2005-05-17_13:04,5891.76,5891.76,5891.76,5891.76,6092,157,1220,
2005-05-17_13:05,5891.21,5891.21,5891.21,5891.21,5554,139,1074,
2005-05-17_13:06,5890.62,5890.62,5890.62,5890.62,7785,203,1386,
2005-05-17_13:07,5890.72,5890.72,5890.72,5890.72,7491,195,1448,
2005-05-17_13:08,5888.64,5888.64,5888.64,5888.64,9117,210,1529,
2005-05-17_13:09,5885.50,5885.50,5885.50,5885.50,8076,216,1507,
2005-05-17_13:10,5884.97,5884.97,5884.97,5884.97,7487,199,1687,
2005-05-17_13:11,5884.86,5884.86,5884.86,5884.86,10756,262,1890,
2005-05-17_13:12,5884.59,5884.59,5884.59,5884.59,9803,240,1750,
2005-05-17_13:13,5882.60,5882.60,5882.60,5882.60,9811,252,1993,
2005-05-17_13:14,5881.98,5881.98,5881.98,5881.98,11259,272,1844,
2005-05-17_13:15,5881.93,5881.93,5881.93,5881.93,9861,244,1990,
2005-05-17_13:16,5880.36,5880.36,5880.36,5880.36,10340,287,1770,
2005-05-17_13:17,5879.72,5879.72,5879.72,5879.72,9184,232,1692,
2005-05-17_13:18,5879.20,5879.20,5879.20,5879.20,8438,212,1837,
2005-05-17_13:19,5879.19,5879.19,5879.19,5879.19,10507,259,2003,
2005-05-17_13:20,5880.89,5880.89,5880.89,5880.89,10638,288,1978,
2005-05-17_13:21,5882.29,5882.29,5882.29,5882.29,11076,289,2188,
2005-05-17_13:22,5884.32,5884.32,5884.32,5884.32,10694,245,2137,
2005-05-17_13:23,5886.59,5886.59,5886.59,5886.59,13632,314,2482,
2005-05-17_13:24,5887.59,5887.59,5887.59,5887.59,11129,273,2308,
2005-05-17_13:25,5889.35,5889.35,5889.35,5889.35,15019,375,3087,
2005-05-17_13:26,5889.35,5889.35,5889.35,5889.35,0,0,0,
2005-05-17_13:27,5889.35,5889.35,5889.35,5889.35,0,0,0,
2005-05-17_13:28,5889.35,5889.35,5889.35,5889.35,0,0,0,
2005-05-17_13:29,5889.35,5889.35,5889.35,5889.35,0,0,0,
2005-05-17_13:30,5894.01,5894.01,5894.01,5894.01,128274,3443,20526,
2005-05-18_09:01,5901.08,5901.08,5901.08,5901.08,61969,1009,9577,
2005-05-18_09:02,5899.41,5899.41,5899.41,5899.41,19301,340,2942,
2005-05-18_09:03,5897.48,5897.48,5897.48,5897.48,16227,315,2840,
2005-05-18_09:04,5895.90,5895.90,5895.90,5895.90,16103,322,2690,
2005-05-18_09:05,5893.64,5893.64,5893.64,5893.64,14812,329,2827,
2005-05-18_09:06,5895.18,5895.18,5895.18,5895.18,13772,315,2761,
2005-05-18_09:07,5893.95,5893.95,5893.95,5893.95,14772,388,2623,
2005-05-18_09:08,5891.91,5891.91,5891.91,5891.91,14439,374,2682,
2005-05-18_09:09,5891.48,5891.48,5891.48,5891.48,12797,385,2605,
2005-05-18_09:10,5890.87,5890.87,5890.87,5890.87,14888,335,2860,
2005-05-18_09:11,5892.34,5892.34,5892.34,5892.34,13866,365,2919,
2005-05-18_09:12,5891.62,5891.62,5891.62,5891.62,12987,280,2529,
2005-05-18_09:13,5893.06,5893.06,5893.06,5893.06,12884,306,2387,
2005-05-18_09:14,5894.09,5894.09,5894.09,5894.09,10865,252,2032,
2005-05-18_09:15,5895.46,5895.46,5895.46,5895.46,11709,299,2377,
2005-05-18_09:16,5895.46,5895.46,5895.46,5895.46,12813,286,2244,
2005-05-18_09:17,5895.64,5895.64,5895.64,5895.64,12937,286,2530,
2005-05-18_09:18,5897.10,5897.10,5897.10,5897.10,10705,214,2058,
2005-05-18_09:19,5898.50,5898.50,5898.50,5898.50,12069,282,2208,
2005-05-18_09:20,5898.63,5898.63,5898.63,5898.63,12394,279,2212,
2005-05-18_09:21,5899.16,5899.16,5899.16,5899.16,16146,392,2757,
2005-05-18_09:22,5900.55,5900.55,5900.55,5900.55,14921,308,2587,
2005-05-18_09:23,5902.62,5902.62,5902.62,5902.62,13916,295,2630,
2005-05-18_09:24,5904.13,5904.13,5904.13,5904.13,14920,290,2514,
2005-05-18_09:25,5903.44,5903.44,5903.44,5903.44,14049,319,2321,
2005-05-18_09:26,5903.52,5903.52,5903.52,5903.52,11551,254,2277,
2005-05-18_09:27,5905.39,5905.39,5905.39,5905.39,13581,327,2251,
2005-05-18_09:28,5903.03,5903.03,5903.03,5903.03,10824,251,2097,
2005-05-18_09:29,5903.23,5903.23,5903.23,5903.23,9623,214,2005,
2005-05-18_09:30,5903.01,5903.01,5903.01,5903.01,10729,224,1911,
2005-05-18_09:31,5900.42,5900.42,5900.42,5900.42,10823,265,1948,
2005-05-18_09:32,5900.53,5900.53,5900.53,5900.53,10032,203,1838,
2005-05-18_09:33,5898.67,5898.67,5898.67,5898.67,9810,249,1917,
2005-05-18_09:34,5899.69,5899.69,5899.69,5899.69,9461,226,1915,
2005-05-18_09:35,5899.53,5899.53,5899.53,5899.53,11450,259,1890,
2005-05-18_09:36,5898.65,5898.65,5898.65,5898.65,8557,189,1705,
2005-05-18_09:37,5898.41,5898.41,5898.41,5898.41,7888,185,1650,
2005-05-18_09:38,5898.57,5898.57,5898.57,5898.57,9342,244,1778,
2005-05-18_09:39,5898.60,5898.60,5898.60,5898.60,8354,194,1741,
2005-05-18_09:40,5897.32,5897.32,5897.32,5897.32,9460,202,1698,
2005-05-18_09:41,5896.54,5896.54,5896.54,5896.54,8640,189,1620,
2005-05-18_09:42,5895.98,5895.98,5895.98,5895.98,8393,191,1753,
2005-05-18_09:43,5896.28,5896.28,5896.28,5896.28,8835,211,1685,
2005-05-18_09:44,5893.64,5893.64,5893.64,5893.64,10611,230,1703,
2005-05-18_09:45,5893.76,5893.76,5893.76,5893.76,8723,232,1599,
2005-05-18_09:46,5892.80,5892.80,5892.80,5892.80,9475,239,1698,
2005-05-18_09:47,5892.32,5892.32,5892.32,5892.32,7149,182,1438,
2005-05-18_09:48,5891.09,5891.09,5891.09,5891.09,7584,190,1378,
2005-05-18_09:49,5891.19,5891.19,5891.19,5891.19,6692,165,1444,
2005-05-18_09:50,5891.01,5891.01,5891.01,5891.01,6832,171,1374,
2005-05-18_09:51,5891.11,5891.11,5891.11,5891.11,6423,163,1289,
2005-05-18_09:52,5890.02,5890.02,5890.02,5890.02,7848,192,1487,
2005-05-18_09:53,5890.03,5890.03,5890.03,5890.03,6348,134,1106,
2005-05-18_09:54,5890.67,5890.67,5890.67,5890.67,6277,136,1216,
2005-05-18_09:55,5889.47,5889.47,5889.47,5889.47,6469,149,1092,
2005-05-18_09:56,5891.61,5891.61,5891.61,5891.61,5194,126,1001,
2005-05-18_09:57,5889.91,5889.91,5889.91,5889.91,5963,144,1098,
2005-05-18_09:58,5891.72,5891.72,5891.72,5891.72,4899,137,1107,
2005-05-18_09:59,5894.69,5894.69,5894.69,5894.69,7140,212,1315,
2005-05-18_10:00,5895.66,5895.66,5895.66,5895.66,6736,172,1348,
2005-05-18_10:01,5897.82,5897.82,5897.82,5897.82,7844,232,1442,
2005-05-18_10:02,5899.61,5899.61,5899.61,5899.61,7806,210,1536,
2005-05-18_10:03,5901.64,5901.64,5901.64,5901.64,9231,231,1601,
2005-05-18_10:04,5905.34,5905.34,5905.34,5905.34,11900,362,2048,
2005-05-18_10:05,5906.39,5906.39,5906.39,5906.39,10192,351,2056,
2005-05-18_10:06,5908.80,5908.80,5908.80,5908.80,13528,360,2459,
2005-05-18_10:07,5909.87,5909.87,5909.87,5909.87,14087,342,2711,
2005-05-18_10:08,5911.78,5911.78,5911.78,5911.78,12301,274,2382,
2005-05-18_10:09,5910.99,5910.99,5910.99,5910.99,12454,279,2157,
2005-05-18_10:10,5909.93,5909.93,5909.93,5909.93,9452,227,1691,
2005-05-18_10:11,5909.72,5909.72,5909.72,5909.72,8239,183,1534,
2005-05-18_10:12,5908.61,5908.61,5908.61,5908.61,8393,177,1394,
2005-05-18_10:13,5908.01,5908.01,5908.01,5908.01,5292,126,1152,
2005-05-18_10:14,5907.15,5907.15,5907.15,5907.15,5470,131,1098,
2005-05-18_10:15,5906.03,5906.03,5906.03,5906.03,4623,125,1051,
2005-05-18_10:16,5904.69,5904.69,5904.69,5904.69,7257,174,1218,
2005-05-18_10:17,5904.80,5904.80,5904.80,5904.80,5112,131,1020,
2005-05-18_10:18,5903.93,5903.93,5903.93,5903.93,5776,134,1110,
2005-05-18_10:19,5904.07,5904.07,5904.07,5904.07,6276,131,1049,
2005-05-18_10:20,5904.88,5904.88,5904.88,5904.88,5280,130,890,
2005-05-18_10:21,5904.79,5904.79,5904.79,5904.79,4644,112,953,
2005-05-18_10:22,5904.54,5904.54,5904.54,5904.54,6390,193,1107,
2005-05-18_10:23,5904.14,5904.14,5904.14,5904.14,5280,140,916,
2005-05-18_10:24,5905.01,5905.01,5905.01,5905.01,5283,136,1006,
2005-05-18_10:25,5905.91,5905.91,5905.91,5905.91,5400,151,1080,
2005-05-18_10:26,5906.75,5906.75,5906.75,5906.75,6685,192,1161,
2005-05-18_10:27,5905.97,5905.97,5905.97,5905.97,6484,163,1235,
2005-05-18_10:28,5907.11,5907.11,5907.11,5907.11,5987,156,1083,
2005-05-18_10:29,5906.78,5906.78,5906.78,5906.78,7317,181,1322,
2005-05-18_10:30,5908.72,5908.72,5908.72,5908.72,6062,152,1235,
2005-05-18_10:31,5908.83,5908.83,5908.83,5908.83,7099,185,1404,
2005-05-18_10:32,5908.51,5908.51,5908.51,5908.51,5232,131,1120,
2005-05-18_10:33,5908.82,5908.82,5908.82,5908.82,5033,126,1051,
2005-05-18_10:34,5908.29,5908.29,5908.29,5908.29,5098,145,1129,
2005-05-18_10:35,5907.26,5907.26,5907.26,5907.26,4290,131,900,
2005-05-18_10:36,5908.36,5908.36,5908.36,5908.36,4665,129,985,
2005-05-18_10:37,5907.33,5907.33,5907.33,5907.33,5034,113,959,
2005-05-18_10:38,5906.72,5906.72,5906.72,5906.72,4923,135,910,
2005-05-18_10:39,5908.94,5908.94,5908.94,5908.94,5152,159,980,
2005-05-18_10:40,5908.69,5908.69,5908.69,5908.69,5190,134,905,
2005-05-18_10:41,5907.55,5907.55,5907.55,5907.55,5741,165,1114,
2005-05-18_10:42,5908.21,5908.21,5908.21,5908.21,4674,99,987,
2005-05-18_10:43,5907.92,5907.92,5907.92,5907.92,5230,142,1134,
2005-05-18_10:44,5908.15,5908.15,5908.15,5908.15,5814,133,1128,
2005-05-18_10:45,5908.38,5908.38,5908.38,5908.38,4776,127,1026,
2005-05-18_10:46,5909.70,5909.70,5909.70,5909.70,6369,160,1279,
2005-05-18_10:47,5908.87,5908.87,5908.87,5908.87,6779,167,1182,
2005-05-18_10:48,5912.11,5912.11,5912.11,5912.11,5201,132,1096,
2005-05-18_10:49,5911.07,5911.07,5911.07,5911.07,6890,156,1165,
2005-05-18_10:50,5909.32,5909.32,5909.32,5909.32,5895,145,1219,
2005-05-18_10:51,5911.57,5911.57,5911.57,5911.57,6588,155,1129,
2005-05-18_10:52,5910.74,5910.74,5910.74,5910.74,7315,176,1408,
2005-05-18_10:53,5910.12,5910.12,5910.12,5910.12,7737,172,1280,
2005-05-18_10:54,5912.33,5912.33,5912.33,5912.33,7904,157,1087,
2005-05-18_10:55,5911.20,5911.20,5911.20,5911.20,5559,152,1248,
2005-05-18_10:56,5910.91,5910.91,5910.91,5910.91,6206,144,1224,
2005-05-18_10:57,5910.51,5910.51,5910.51,5910.51,5846,159,1181,
2005-05-18_10:58,5910.12,5910.12,5910.12,5910.12,5010,127,1112,
2005-05-18_10:59,5910.50,5910.50,5910.50,5910.50,4607,109,991,
2005-05-18_11:00,5908.67,5908.67,5908.67,5908.67,5288,139,980,
2005-05-18_11:01,5908.71,5908.71,5908.71,5908.71,5062,140,1042,
2005-05-18_11:02,5909.61,5909.61,5909.61,5909.61,4627,101,993,
2005-05-18_11:03,5909.69,5909.69,5909.69,5909.69,5325,132,994,
2005-05-18_11:04,5908.27,5908.27,5908.27,5908.27,6668,164,1184,
2005-05-18_11:05,5910.17,5910.17,5910.17,5910.17,5519,137,976,
2005-05-18_11:06,5907.71,5907.71,5907.71,5907.71,5476,131,1105,
2005-05-18_11:07,5907.74,5907.74,5907.74,5907.74,6812,153,1096,
2005-05-18_11:08,5907.31,5907.31,5907.31,5907.31,4818,113,910,
2005-05-18_11:09,5906.73,5906.73,5906.73,5906.73,4131,93,780,
2005-05-18_11:10,5907.83,5907.83,5907.83,5907.83,6585,154,1023,
2005-05-18_11:11,5907.93,5907.93,5907.93,5907.93,5416,130,1038,
2005-05-18_11:12,5908.31,5908.31,5908.31,5908.31,5562,133,937,
2005-05-18_11:13,5907.88,5907.88,5907.88,5907.88,5124,126,984,
2005-05-18_11:14,5908.39,5908.39,5908.39,5908.39,4977,119,946,
2005-05-18_11:15,5909.62,5909.62,5909.62,5909.62,5897,156,1103,
2005-05-18_11:16,5909.06,5909.06,5909.06,5909.06,4750,112,927,
2005-05-18_11:17,5909.65,5909.65,5909.65,5909.65,4254,102,929,
2005-05-18_11:18,5908.60,5908.60,5908.60,5908.60,4990,107,920,
2005-05-18_11:19,5909.65,5909.65,5909.65,5909.65,5522,106,933,
2005-05-18_11:20,5909.38,5909.38,5909.38,5909.38,5194,116,887,
2005-05-18_11:21,5909.54,5909.54,5909.54,5909.54,4318,119,816,
2005-05-18_11:22,5911.23,5911.23,5911.23,5911.23,5092,99,925,
2005-05-18_11:23,5911.29,5911.29,5911.29,5911.29,5337,180,1002,
2005-05-18_11:24,5910.73,5910.73,5910.73,5910.73,4921,111,948,
2005-05-18_11:25,5910.80,5910.80,5910.80,5910.80,4913,131,928,
2005-05-18_11:26,5911.95,5911.95,5911.95,5911.95,4360,106,731,
2005-05-18_11:27,5911.76,5911.76,5911.76,5911.76,4842,126,927,
2005-05-18_11:28,5912.07,5912.07,5912.07,5912.07,5459,112,900,
2005-05-18_11:29,5913.59,5913.59,5913.59,5913.59,9095,189,1327,
2005-05-18_11:30,5913.76,5913.76,5913.76,5913.76,8056,155,1329,
2005-05-18_11:31,5913.61,5913.61,5913.61,5913.61,6738,188,1286,
2005-05-18_11:32,5912.84,5912.84,5912.84,5912.84,9599,201,1525,
2005-05-18_11:33,5913.77,5913.77,5913.77,5913.77,6737,153,1182,
2005-05-18_11:34,5912.11,5912.11,5912.11,5912.11,4923,105,978,
2005-05-18_11:35,5912.83,5912.83,5912.83,5912.83,5558,110,1023,
2005-05-18_11:36,5913.29,5913.29,5913.29,5913.29,7380,149,1120,
2005-05-18_11:37,5912.86,5912.86,5912.86,5912.86,5353,102,893,
2005-05-18_11:38,5913.37,5913.37,5913.37,5913.37,6895,128,915,
2005-05-18_11:39,5914.00,5914.00,5914.00,5914.00,5398,112,967,
2005-05-18_11:40,5914.05,5914.05,5914.05,5914.05,4385,87,829,
2005-05-18_11:41,5913.26,5913.26,5913.26,5913.26,5004,105,847,
2005-05-18_11:42,5914.27,5914.27,5914.27,5914.27,4183,89,751,
2005-05-18_11:43,5913.10,5913.10,5913.10,5913.10,4553,122,800,
2005-05-18_11:44,5913.96,5913.96,5913.96,5913.96,5040,122,930,
2005-05-18_11:45,5912.88,5912.88,5912.88,5912.88,5468,121,917,
2005-05-18_11:46,5913.39,5913.39,5913.39,5913.39,7379,150,1150,
2005-05-18_11:47,5912.63,5912.63,5912.63,5912.63,6149,119,1015,
2005-05-18_11:48,5911.90,5911.90,5911.90,5911.90,6738,142,1113,
2005-05-18_11:49,5912.20,5912.20,5912.20,5912.20,8044,149,1311,
2005-05-18_11:50,5913.65,5913.65,5913.65,5913.65,6607,133,1160,
2005-05-18_11:51,5913.13,5913.13,5913.13,5913.13,5489,124,972,
2005-05-18_11:52,5911.86,5911.86,5911.86,5911.86,5379,131,954,
2005-05-18_11:53,5911.38,5911.38,5911.38,5911.38,4495,122,902,
2005-05-18_11:54,5913.27,5913.27,5913.27,5913.27,5790,145,1043,
2005-05-18_11:55,5913.01,5913.01,5913.01,5913.01,5627,136,1053,
2005-05-18_11:56,5912.78,5912.78,5912.78,5912.78,5354,131,1019,
2005-05-18_11:57,5911.47,5911.47,5911.47,5911.47,5338,151,964,
2005-05-18_11:58,5913.07,5913.07,5913.07,5913.07,6067,160,1097,
2005-05-18_11:59,5913.08,5913.08,5913.08,5913.08,4101,108,921,
2005-05-18_12:00,5912.74,5912.74,5912.74,5912.74,4875,122,889,
2005-05-18_12:01,5913.15,5913.15,5913.15,5913.15,4386,98,907,
2005-05-18_12:02,5913.44,5913.44,5913.44,5913.44,4334,110,731,
2005-05-18_12:03,5913.59,5913.59,5913.59,5913.59,5131,125,949,
2005-05-18_12:04,5914.36,5914.36,5914.36,5914.36,4503,110,811,
2005-05-18_12:05,5912.68,5912.68,5912.68,5912.68,4675,89,814,
2005-05-18_12:06,5913.38,5913.38,5913.38,5913.38,4776,110,974,
2005-05-18_12:07,5914.51,5914.51,5914.51,5914.51,5307,130,986,
2005-05-18_12:08,5913.54,5913.54,5913.54,5913.54,5618,111,971,
2005-05-18_12:09,5914.69,5914.69,5914.69,5914.69,5366,163,1034,
2005-05-18_12:10,5915.55,5915.55,5915.55,5915.55,5623,140,1132,
2005-05-18_12:11,5916.50,5916.50,5916.50,5916.50,5688,115,1013,
2005-05-18_12:12,5914.70,5914.70,5914.70,5914.70,4877,113,963,
2005-05-18_12:13,5916.81,5916.81,5916.81,5916.81,6864,170,1290,
2005-05-18_12:14,5917.52,5917.52,5917.52,5917.52,5879,144,1112,
2005-05-18_12:15,5916.83,5916.83,5916.83,5916.83,6443,161,1251,
2005-05-18_12:16,5918.58,5918.58,5918.58,5918.58,6186,137,1164,
2005-05-18_12:17,5917.64,5917.64,5917.64,5917.64,6819,148,1275,
2005-05-18_12:18,5918.53,5918.53,5918.53,5918.53,6531,149,1287,
2005-05-18_12:19,5916.59,5916.59,5916.59,5916.59,5431,124,1055,
2005-05-18_12:20,5918.22,5918.22,5918.22,5918.22,6271,147,1172,
2005-05-18_12:21,5918.75,5918.75,5918.75,5918.75,4659,110,1052,
2005-05-18_12:22,5918.70,5918.70,5918.70,5918.70,6427,142,1106,
2005-05-18_12:23,5917.66,5917.66,5917.66,5917.66,5326,125,1013,
2005-05-18_12:24,5919.89,5919.89,5919.89,5919.89,7784,172,1302,
2005-05-18_12:25,5919.01,5919.01,5919.01,5919.01,6650,195,1289,
2005-05-18_12:26,5919.30,5919.30,5919.30,5919.30,6329,132,1128,
2005-05-18_12:27,5919.39,5919.39,5919.39,5919.39,5769,146,1150,
2005-05-18_12:28,5918.59,5918.59,5918.59,5918.59,4792,109,1018,
2005-05-18_12:29,5918.87,5918.87,5918.87,5918.87,7014,178,1148,
2005-05-18_12:30,5919.12,5919.12,5919.12,5919.12,5433,126,1003,
2005-05-18_12:31,5920.12,5920.12,5920.12,5920.12,5756,132,1098,
2005-05-18_12:32,5920.95,5920.95,5920.95,5920.95,5510,148,1154,
2005-05-18_12:33,5919.88,5919.88,5919.88,5919.88,4418,108,1006,
2005-05-18_12:34,5920.17,5920.17,5920.17,5920.17,5112,132,1068,
2005-05-18_12:35,5919.89,5919.89,5919.89,5919.89,6521,162,1072,
2005-05-18_12:36,5921.17,5921.17,5921.17,5921.17,6441,146,1100,
2005-05-18_12:37,5920.06,5920.06,5920.06,5920.06,4719,133,945,
2005-05-18_12:38,5919.60,5919.60,5919.60,5919.60,5631,136,1055,
2005-05-18_12:39,5919.40,5919.40,5919.40,5919.40,5215,161,1036,
2005-05-18_12:40,5918.80,5918.80,5918.80,5918.80,4934,125,960,
2005-05-18_12:41,5918.65,5918.65,5918.65,5918.65,5315,131,1074,
2005-05-18_12:42,5918.85,5918.85,5918.85,5918.85,5502,146,1142,
2005-05-18_12:43,5917.50,5917.50,5917.50,5917.50,7368,177,1368,
2005-05-18_12:44,5917.02,5917.02,5917.02,5917.02,6021,162,1179,
2005-05-18_12:45,5916.39,5916.39,5916.39,5916.39,6878,186,1327,
2005-05-18_12:46,5914.68,5914.68,5914.68,5914.68,5948,133,1087,
2005-05-18_12:47,5914.17,5914.17,5914.17,5914.17,7403,181,1533,
2005-05-18_12:48,5914.62,5914.62,5914.62,5914.62,8837,221,1694,
2005-05-18_12:49,5913.16,5913.16,5913.16,5913.16,7279,217,1429,
2005-05-18_12:50,5912.66,5912.66,5912.66,5912.66,8630,254,1697,
2005-05-18_12:51,5911.56,5911.56,5911.56,5911.56,5763,161,1332,
2005-05-18_12:52,5910.84,5910.84,5910.84,5910.84,7372,186,1367,
2005-05-18_12:53,5910.89,5910.89,5910.89,5910.89,7425,171,1433,
2005-05-18_12:54,5911.53,5911.53,5911.53,5911.53,6762,147,1263,
2005-05-18_12:55,5911.86,5911.86,5911.86,5911.86,6796,190,1394,
2005-05-18_12:56,5909.90,5909.90,5909.90,5909.90,5541,130,1183,
2005-05-18_12:57,5909.71,5909.71,5909.71,5909.71,6468,152,1262,
2005-05-18_12:58,5909.85,5909.85,5909.85,5909.85,5915,153,1230,
2005-05-18_12:59,5910.58,5910.58,5910.58,5910.58,6296,143,1320,
2005-05-18_13:00,5910.55,5910.55,5910.55,5910.55,5971,141,1267,
2005-05-18_13:01,5910.56,5910.56,5910.56,5910.56,5874,152,1216,
2005-05-18_13:02,5910.48,5910.48,5910.48,5910.48,5276,139,1128,
2005-05-18_13:03,5912.50,5912.50,5912.50,5912.50,6143,146,1133,
2005-05-18_13:04,5911.55,5911.55,5911.55,5911.55,6241,156,1305,
2005-05-18_13:05,5911.60,5911.60,5911.60,5911.60,6582,170,1372,
2005-05-18_13:06,5911.32,5911.32,5911.32,5911.32,6682,179,1417,
2005-05-18_13:07,5913.54,5913.54,5913.54,5913.54,8230,194,1449,
2005-05-18_13:08,5912.03,5912.03,5912.03,5912.03,7307,188,1563,
2005-05-18_13:09,5913.77,5913.77,5913.77,5913.77,8217,210,1642,
2005-05-18_13:10,5914.17,5914.17,5914.17,5914.17,8430,189,1551,
2005-05-18_13:11,5915.57,5915.57,5915.57,5915.57,9742,261,1793,
2005-05-18_13:12,5916.66,5916.66,5916.66,5916.66,9297,229,1847,
2005-05-18_13:13,5915.03,5915.03,5915.03,5915.03,11640,293,2247,
2005-05-18_13:14,5918.08,5918.08,5918.08,5918.08,10141,241,2182,
2005-05-18_13:15,5917.68,5917.68,5917.68,5917.68,10004,276,2177,
2005-05-18_13:16,5916.82,5916.82,5916.82,5916.82,8777,195,1965,
2005-05-18_13:17,5919.63,5919.63,5919.63,5919.63,10359,277,2030,
2005-05-18_13:18,5918.93,5918.93,5918.93,5918.93,10397,269,1982,
2005-05-18_13:19,5919.75,5919.75,5919.75,5919.75,8363,203,1811,
2005-05-18_13:20,5918.54,5918.54,5918.54,5918.54,9517,259,1895,
2005-05-18_13:21,5915.19,5915.19,5915.19,5915.19,10433,309,2101,
2005-05-18_13:22,5912.04,5912.04,5912.04,5912.04,11049,307,2170,
2005-05-18_13:23,5912.94,5912.94,5912.94,5912.94,13107,369,2523,
2005-05-18_13:24,5911.34,5911.34,5911.34,5911.34,16224,364,2817,
2005-05-18_13:25,5909.98,5909.98,5909.98,5909.98,14844,351,2931,
2005-05-18_13:26,5909.98,5909.98,5909.98,5909.98,0,0,0,
2005-05-18_13:27,5909.98,5909.98,5909.98,5909.98,0,0,0,
2005-05-18_13:28,5909.98,5909.98,5909.98,5909.98,0,0,0,
2005-05-18_13:29,5909.98,5909.98,5909.98,5909.98,0,0,0,
2005-05-18_13:30,5890.83,5890.83,5890.83,5890.83,165402,4727,24793,
2005-05-19_09:01,5963.90,5963.90,5963.90,5963.90,114916,2590,17917,
2005-05-19_09:02,5973.70,5973.70,5973.70,5973.70,37666,1050,6529,
2005-05-19_09:03,5979.33,5979.33,5979.33,5979.33,34611,977,6081,
2005-05-19_09:04,5977.18,5977.18,5977.18,5977.18,32554,938,5924,
2005-05-19_09:05,5981.42,5981.42,5981.42,5981.42,32119,941,5598,
2005-05-19_09:06,5978.02,5978.02,5978.02,5978.02,24774,748,4878,
2005-05-19_09:07,5973.86,5973.86,5973.86,5973.86,24368,703,4656,
2005-05-19_09:08,5970.89,5970.89,5970.89,5970.89,26083,672,4912,
2005-05-19_09:09,5972.13,5972.13,5972.13,5972.13,25204,707,4500,
2005-05-19_09:10,5975.07,5975.07,5975.07,5975.07,24147,629,4330,
2005-05-19_09:11,5977.01,5977.01,5977.01,5977.01,25489,750,4256,
2005-05-19_09:12,5978.07,5978.07,5978.07,5978.07,28824,815,4811,
2005-05-19_09:13,5984.30,5984.30,5984.30,5984.30,33326,961,5958,
2005-05-19_09:14,5992.40,5992.40,5992.40,5992.40,34071,1079,6776,
2005-05-19_09:15,5994.43,5994.43,5994.43,5994.43,34148,1017,6139,
2005-05-19_09:16,5997.50,5997.50,5997.50,5997.50,34702,935,5814,
2005-05-19_09:17,5997.76,5997.76,5997.76,5997.76,30291,881,5466,
2005-05-19_09:18,5994.83,5994.83,5994.83,5994.83,23995,677,4515,
2005-05-19_09:19,5994.90,5994.90,5994.90,5994.90,25169,711,4546,
2005-05-19_09:20,5996.34,5996.34,5996.34,5996.34,26974,703,4527,
2005-05-19_09:21,5993.73,5993.73,5993.73,5993.73,18890,479,3648,
2005-05-19_09:22,5990.75,5990.75,5990.75,5990.75,14810,378,2999,
2005-05-19_09:23,5986.50,5986.50,5986.50,5986.50,16688,438,3035,
2005-05-19_09:24,5984.83,5984.83,5984.83,5984.83,17416,466,3452,
2005-05-19_09:25,5981.21,5981.21,5981.21,5981.21,18078,528,3195,
2005-05-19_09:26,5980.42,5980.42,5980.42,5980.42,16482,439,3008,
2005-05-19_09:27,5982.34,5982.34,5982.34,5982.34,18030,474,3255,
2005-05-19_09:28,5980.70,5980.70,5980.70,5980.70,16477,463,2895,
2005-05-19_09:29,5981.16,5981.16,5981.16,5981.16,14159,348,2538,
2005-05-19_09:30,5982.00,5982.00,5982.00,5982.00,13123,355,2569,
2005-05-19_09:31,5982.59,5982.59,5982.59,5982.59,12766,292,2345,
2005-05-19_09:32,5980.80,5980.80,5980.80,5980.80,11398,304,2140,
2005-05-19_09:33,5979.58,5979.58,5979.58,5979.58,11644,293,2013,
2005-05-19_09:34,5978.57,5978.57,5978.57,5978.57,11110,305,2188,
2005-05-19_09:35,5976.26,5976.26,5976.26,5976.26,10900,258,2116,
2005-05-19_09:36,5976.11,5976.11,5976.11,5976.11,11828,329,2154,
2005-05-19_09:37,5974.45,5974.45,5974.45,5974.45,9573,272,1973,
2005-05-19_09:38,5973.87,5973.87,5973.87,5973.87,10760,286,2084,
2005-05-19_09:39,5976.44,5976.44,5976.44,5976.44,12659,318,2244,
2005-05-19_09:40,5977.05,5977.05,5977.05,5977.05,11175,297,1923,
2005-05-19_09:41,5976.31,5976.31,5976.31,5976.31,9991,299,1885,
2005-05-19_09:42,5978.71,5978.71,5978.71,5978.71,12653,340,2122,
2005-05-19_09:43,5979.79,5979.79,5979.79,5979.79,12880,330,2095,
2005-05-19_09:44,5980.99,5980.99,5980.99,5980.99,8771,250,1814,
2005-05-19_09:45,5980.48,5980.48,5980.48,5980.48,9584,279,1807,
2005-05-19_09:46,5981.33,5981.33,5981.33,5981.33,10474,299,2005,
2005-05-19_09:47,5981.97,5981.97,5981.97,5981.97,10721,278,1980,
2005-05-19_09:48,5981.43,5981.43,5981.43,5981.43,9377,282,1949,
2005-05-19_09:49,5983.19,5983.19,5983.19,5983.19,10412,358,2099,
2005-05-19_09:50,5981.73,5981.73,5981.73,5981.73,9868,340,2063,
2005-05-19_09:51,5983.07,5983.07,5983.07,5983.07,11937,344,2118,
2005-05-19_09:52,5982.90,5982.90,5982.90,5982.90,9177,258,1893,
2005-05-19_09:53,5983.60,5983.60,5983.60,5983.60,10248,343,2037,
2005-05-19_09:54,5981.57,5981.57,5981.57,5981.57,12207,364,2075,
2005-05-19_09:55,5982.18,5982.18,5982.18,5982.18,10240,275,1979,
2005-05-19_09:56,5981.03,5981.03,5981.03,5981.03,10106,275,1765,
2005-05-19_09:57,5980.46,5980.46,5980.46,5980.46,10386,256,2093,
2005-05-19_09:58,5978.75,5978.75,5978.75,5978.75,8741,249,1823,
2005-05-19_09:59,5978.88,5978.88,5978.88,5978.88,10361,304,2139,
2005-05-19_10:00,5976.78,5976.78,5976.78,5976.78,9612,252,1858,
2005-05-19_10:01,5976.03,5976.03,5976.03,5976.03,9562,295,1735,
2005-05-19_10:02,5975.10,5975.10,5975.10,5975.10,8342,322,1701,
2005-05-19_10:03,5974.39,5974.39,5974.39,5974.39,8718,290,1613,
2005-05-19_10:04,5971.92,5971.92,5971.92,5971.92,8763,345,1814,
2005-05-19_10:05,5970.64,5970.64,5970.64,5970.64,10426,294,1795,
2005-05-19_10:06,5971.47,5971.47,5971.47,5971.47,7490,255,1706,
2005-05-19_10:07,5969.81,5969.81,5969.81,5969.81,8038,212,1689,
2005-05-19_10:08,5971.12,5971.12,5971.12,5971.12,8857,254,1799,
2005-05-19_10:09,5968.25,5968.25,5968.25,5968.25,6997,199,1527,
2005-05-19_10:10,5967.53,5967.53,5967.53,5967.53,8038,207,1608,
2005-05-19_10:11,5966.67,5966.67,5966.67,5966.67,7598,210,1682,
2005-05-19_10:12,5966.12,5966.12,5966.12,5966.12,8198,203,1737,
2005-05-19_10:13,5968.32,5968.32,5968.32,5968.32,10542,251,1780,
2005-05-19_10:14,5967.31,5967.31,5967.31,5967.31,8555,226,1495,
2005-05-19_10:15,5968.30,5968.30,5968.30,5968.30,7100,190,1484,
2005-05-19_10:16,5969.50,5969.50,5969.50,5969.50,7675,186,1401,
2005-05-19_10:17,5966.71,5966.71,5966.71,5966.71,7517,204,1455,
2005-05-19_10:18,5968.60,5968.60,5968.60,5968.60,8366,200,1636,
2005-05-19_10:19,5967.48,5967.48,5967.48,5967.48,9419,206,1556,
2005-05-19_10:20,5969.21,5969.21,5969.21,5969.21,6740,201,1258,
2005-05-19_10:21,5967.95,5967.95,5967.95,5967.95,7974,210,1361,
2005-05-19_10:22,5968.35,5968.35,5968.35,5968.35,6490,226,1244,
2005-05-19_10:23,5971.01,5971.01,5971.01,5971.01,7030,181,1440,
2005-05-19_10:24,5970.35,5970.35,5970.35,5970.35,7334,227,1463,
2005-05-19_10:25,5972.66,5972.66,5972.66,5972.66,9891,240,1548,
2005-05-19_10:26,5974.18,5974.18,5974.18,5974.18,9327,230,1532,
2005-05-19_10:27,5973.86,5973.86,5973.86,5973.86,8372,254,1456,
2005-05-19_10:28,5974.81,5974.81,5974.81,5974.81,9285,294,1696,
2005-05-19_10:29,5976.38,5976.38,5976.38,5976.38,9981,242,1734,
2005-05-19_10:30,5974.42,5974.42,5974.42,5974.42,7560,184,1332,
2005-05-19_10:31,5976.27,5976.27,5976.27,5976.27,8054,202,1494,
2005-05-19_10:32,5976.31,5976.31,5976.31,5976.31,7031,164,1421,
2005-05-19_10:33,5977.10,5977.10,5977.10,5977.10,6664,179,1355,
2005-05-19_10:34,5975.87,5975.87,5975.87,5975.87,6549,197,1354,
2005-05-19_10:35,5976.32,5976.32,5976.32,5976.32,7068,171,1431,
2005-05-19_10:36,5977.00,5977.00,5977.00,5977.00,5598,150,1282,
2005-05-19_10:37,5975.58,5975.58,5975.58,5975.58,5879,167,1307,
2005-05-19_10:38,5974.49,5974.49,5974.49,5974.49,7219,215,1436,
2005-05-19_10:39,5974.07,5974.07,5974.07,5974.07,5592,169,1320,
2005-05-19_10:40,5972.98,5972.98,5972.98,5972.98,5536,157,1301,
2005-05-19_10:41,5970.95,5970.95,5970.95,5970.95,5137,137,1078,
2005-05-19_10:42,5970.11,5970.11,5970.11,5970.11,5325,156,1144,
2005-05-19_10:43,5970.20,5970.20,5970.20,5970.20,7355,216,1384,
2005-05-19_10:44,5970.07,5970.07,5970.07,5970.07,6503,163,1265,
2005-05-19_10:45,5968.44,5968.44,5968.44,5968.44,5189,142,1085,
2005-05-19_10:46,5967.55,5967.55,5967.55,5967.55,6114,182,1282,
2005-05-19_10:47,5967.13,5967.13,5967.13,5967.13,7559,214,1230,
2005-05-19_10:48,5967.06,5967.06,5967.06,5967.06,7273,188,1143,
2005-05-19_10:49,5965.79,5965.79,5965.79,5965.79,5667,145,1080,
2005-05-19_10:50,5964.41,5964.41,5964.41,5964.41,6463,164,1284,
2005-05-19_10:51,5965.58,5965.58,5965.58,5965.58,6730,203,1328,
2005-05-19_10:52,5965.18,5965.18,5965.18,5965.18,6907,197,1272,
2005-05-19_10:53,5963.51,5963.51,5963.51,5963.51,6152,135,1110,
2005-05-19_10:54,5962.27,5962.27,5962.27,5962.27,5215,140,1025,
2005-05-19_10:55,5962.91,5962.91,5962.91,5962.91,7304,229,1231,
2005-05-19_10:56,5963.06,5963.06,5963.06,5963.06,5078,120,970,
2005-05-19_10:57,5962.93,5962.93,5962.93,5962.93,5891,140,1007,
2005-05-19_10:58,5962.02,5962.02,5962.02,5962.02,5784,169,1077,
2005-05-19_10:59,5962.08,5962.08,5962.08,5962.08,6289,142,1012,
2005-05-19_11:00,5962.22,5962.22,5962.22,5962.22,6858,167,1283,
2005-05-19_11:01,5963.06,5963.06,5963.06,5963.06,5307,152,1191,
2005-05-19_11:02,5962.37,5962.37,5962.37,5962.37,5631,169,1180,
2005-05-19_11:03,5963.50,5963.50,5963.50,5963.50,5092,137,1088,
2005-05-19_11:04,5963.49,5963.49,5963.49,5963.49,4322,151,1089,
2005-05-19_11:05,5962.44,5962.44,5962.44,5962.44,5792,184,1127,
2005-05-19_11:06,5963.40,5963.40,5963.40,5963.40,4564,137,995,
2005-05-19_11:07,5964.18,5964.18,5964.18,5964.18,6275,268,1180,
2005-05-19_11:08,5964.87,5964.87,5964.87,5964.87,7603,236,1401,
2005-05-19_11:09,5966.05,5966.05,5966.05,5966.05,5362,157,1155,
2005-05-19_11:10,5967.58,5967.58,5967.58,5967.58,6819,218,1439,
2005-05-19_11:11,5967.70,5967.70,5967.70,5967.70,6977,165,1249,
2005-05-19_11:12,5969.68,5969.68,5969.68,5969.68,5773,139,1124,
2005-05-19_11:13,5970.59,5970.59,5970.59,5970.59,7175,165,1289,
2005-05-19_11:14,5969.48,5969.48,5969.48,5969.48,6632,173,1147,
2005-05-19_11:15,5970.60,5970.60,5970.60,5970.60,5948,151,1094,
2005-05-19_11:16,5970.43,5970.43,5970.43,5970.43,6282,172,1319,
2005-05-19_11:17,5970.79,5970.79,5970.79,5970.79,5599,154,1216,
2005-05-19_11:18,5971.95,5971.95,5971.95,5971.95,6705,214,1369,
2005-05-19_11:19,5972.90,5972.90,5972.90,5972.90,7098,199,1270,
2005-05-19_11:20,5971.05,5971.05,5971.05,5971.05,5493,147,1102,
2005-05-19_11:21,5971.95,5971.95,5971.95,5971.95,6466,190,1312,
2005-05-19_11:22,5971.25,5971.25,5971.25,5971.25,5049,146,1147,
2005-05-19_11:23,5969.62,5969.62,5969.62,5969.62,5636,157,1021,
2005-05-19_11:24,5970.46,5970.46,5970.46,5970.46,5165,163,1078,
2005-05-19_11:25,5968.39,5968.39,5968.39,5968.39,5898,148,1120,
2005-05-19_11:26,5970.66,5970.66,5970.66,5970.66,5787,141,1119,
2005-05-19_11:27,5970.36,5970.36,5970.36,5970.36,5232,119,1215,
2005-05-19_11:28,5969.62,5969.62,5969.62,5969.62,5823,149,1305,
2005-05-19_11:29,5970.71,5970.71,5970.71,5970.71,6657,153,1266,
2005-05-19_11:30,5970.68,5970.68,5970.68,5970.68,5582,126,1196,
2005-05-19_11:31,5970.31,5970.31,5970.31,5970.31,4478,114,1075,
2005-05-19_11:32,5971.11,5971.11,5971.11,5971.11,4812,115,1059,
2005-05-19_11:33,5971.10,5971.10,5971.10,5971.10,6280,126,1071,
2005-05-19_11:34,5970.89,5970.89,5970.89,5970.89,3812,88,907,
2005-05-19_11:35,5971.46,5971.46,5971.46,5971.46,4290,153,1046,
2005-05-19_11:36,5969.63,5969.63,5969.63,5969.63,5103,126,1014,
2005-05-19_11:37,5971.51,5971.51,5971.51,5971.51,5431,127,997,
2005-05-19_11:38,5969.48,5969.48,5969.48,5969.48,5991,160,1206,
2005-05-19_11:39,5970.42,5970.42,5970.42,5970.42,8155,273,1175,
2005-05-19_11:40,5970.95,5970.95,5970.95,5970.95,6634,156,1103,
2005-05-19_11:41,5972.67,5972.67,5972.67,5972.67,6383,169,1159,
2005-05-19_11:42,5971.75,5971.75,5971.75,5971.75,9205,262,1442,
2005-05-19_11:43,5972.42,5972.42,5972.42,5972.42,7012,188,1301,
2005-05-19_11:44,5972.42,5972.42,5972.42,5972.42,6785,188,1306,
2005-05-19_11:45,5973.33,5973.33,5973.33,5973.33,8672,236,1592,
2005-05-19_11:46,5973.89,5973.89,5973.89,5973.89,6984,185,1273,
2005-05-19_11:47,5975.71,5975.71,5975.71,5975.71,7701,184,1191,
2005-05-19_11:48,5975.61,5975.61,5975.61,5975.61,5652,159,1023,
2005-05-19_11:49,5975.20,5975.20,5975.20,5975.20,6572,177,1135,
2005-05-19_11:50,5974.06,5974.06,5974.06,5974.06,6921,187,1243,
2005-05-19_11:51,5974.53,5974.53,5974.53,5974.53,6042,149,1025,
2005-05-19_11:52,5973.84,5973.84,5973.84,5973.84,5509,155,1046,
2005-05-19_11:53,5973.79,5973.79,5973.79,5973.79,6698,155,1051,
2005-05-19_11:54,5972.84,5972.84,5972.84,5972.84,6609,154,1044,
2005-05-19_11:55,5971.04,5971.04,5971.04,5971.04,6206,131,1002,
2005-05-19_11:56,5973.21,5973.21,5973.21,5973.21,5280,137,1023,
2005-05-19_11:57,5971.79,5971.79,5971.79,5971.79,4602,110,962,
2005-05-19_11:58,5971.78,5971.78,5971.78,5971.78,4776,144,1103,
2005-05-19_11:59,5972.29,5972.29,5972.29,5972.29,4782,134,946,
2005-05-19_12:00,5970.90,5970.90,5970.90,5970.90,6114,181,1326,
2005-05-19_12:01,5972.18,5972.18,5972.18,5972.18,5146,146,1091,
2005-05-19_12:02,5972.05,5972.05,5972.05,5972.05,5610,164,1140,
2005-05-19_12:03,5972.36,5972.36,5972.36,5972.36,7068,181,1256,
2005-05-19_12:04,5971.88,5971.88,5971.88,5971.88,5457,128,1031,
2005-05-19_12:05,5972.38,5972.38,5972.38,5972.38,5663,155,1122,
2005-05-19_12:06,5972.96,5972.96,5972.96,5972.96,5488,153,1172,
2005-05-19_12:07,5974.63,5974.63,5974.63,5974.63,6988,181,1310,
2005-05-19_12:08,5972.67,5972.67,5972.67,5972.67,5697,178,1163,
2005-05-19_12:09,5972.69,5972.69,5972.69,5972.69,4730,115,1046,
2005-05-19_12:10,5972.45,5972.45,5972.45,5972.45,5588,141,1021,
2005-05-19_12:11,5974.46,5974.46,5974.46,5974.46,6643,173,1213,
2005-05-19_12:12,5975.16,5975.16,5975.16,5975.16,4673,130,1042,
2005-05-19_12:13,5974.02,5974.02,5974.02,5974.02,5128,118,1033,
2005-05-19_12:14,5974.19,5974.19,5974.19,5974.19,5177,139,1023,
2005-05-19_12:15,5973.70,5973.70,5973.70,5973.70,5072,133,976,
2005-05-19_12:16,5973.25,5973.25,5973.25,5973.25,5282,136,1042,
2005-05-19_12:17,5972.89,5972.89,5972.89,5972.89,5137,150,1042,
2005-05-19_12:18,5972.16,5972.16,5972.16,5972.16,5664,128,1030,
2005-05-19_12:19,5971.84,5971.84,5971.84,5971.84,6487,160,1120,
2005-05-19_12:20,5972.41,5972.41,5972.41,5972.41,6065,174,1252,
2005-05-19_12:21,5971.54,5971.54,5971.54,5971.54,9801,219,1495,
2005-05-19_12:22,5972.02,5972.02,5972.02,5972.02,6319,166,1305,
2005-05-19_12:23,5972.26,5972.26,5972.26,5972.26,7572,202,1402,
2005-05-19_12:24,5971.88,5971.88,5971.88,5971.88,8830,195,1244,
2005-05-19_12:25,5971.55,5971.55,5971.55,5971.55,7574,209,1396,
2005-05-19_12:26,5970.12,5970.12,5970.12,5970.12,6868,212,1305,
2005-05-19_12:27,5968.55,5968.55,5968.55,5968.55,6741,231,1292,
2005-05-19_12:28,5968.12,5968.12,5968.12,5968.12,5312,151,1163,
2005-05-19_12:29,5966.56,5966.56,5966.56,5966.56,6537,190,1449,
2005-05-19_12:30,5966.96,5966.96,5966.96,5966.96,6621,182,1279,
2005-05-19_12:31,5967.04,5967.04,5967.04,5967.04,9341,223,1398,
2005-05-19_12:32,5966.23,5966.23,5966.23,5966.23,6271,159,1282,
2005-05-19_12:33,5965.36,5965.36,5965.36,5965.36,8236,214,1360,
2005-05-19_12:34,5965.23,5965.23,5965.23,5965.23,6813,178,1135,
2005-05-19_12:35,5964.11,5964.11,5964.11,5964.11,7919,203,1219,
2005-05-19_12:36,5964.24,5964.24,5964.24,5964.24,7739,186,1212,
2005-05-19_12:37,5962.70,5962.70,5962.70,5962.70,5821,138,1095,
2005-05-19_12:38,5964.35,5964.35,5964.35,5964.35,5701,140,1084,
2005-05-19_12:39,5962.89,5962.89,5962.89,5962.89,7714,217,1445,
2005-05-19_12:40,5963.21,5963.21,5963.21,5963.21,6215,148,1205,
2005-05-19_12:41,5963.05,5963.05,5963.05,5963.05,6672,171,1135,
2005-05-19_12:42,5963.09,5963.09,5963.09,5963.09,6069,157,1221,
2005-05-19_12:43,5960.93,5960.93,5960.93,5960.93,6365,190,1120,
2005-05-19_12:44,5959.27,5959.27,5959.27,5959.27,7392,172,1057,
2005-05-19_12:45,5959.27,5959.27,5959.27,5959.27,6020,145,1160,
2005-05-19_12:46,5959.53,5959.53,5959.53,5959.53,9380,232,1677,
2005-05-19_12:47,5958.61,5958.61,5958.61,5958.61,8371,183,1420,
2005-05-19_12:48,5959.15,5959.15,5959.15,5959.15,6735,165,1234,
2005-05-19_12:49,5958.34,5958.34,5958.34,5958.34,5522,153,1287,
2005-05-19_12:50,5959.17,5959.17,5959.17,5959.17,8892,236,1602,
2005-05-19_12:51,5959.93,5959.93,5959.93,5959.93,8244,220,1548,
2005-05-19_12:52,5960.67,5960.67,5960.67,5960.67,6392,177,1310,
2005-05-19_12:53,5963.59,5963.59,5963.59,5963.59,7606,197,1538,
2005-05-19_12:54,5962.90,5962.90,5962.90,5962.90,6528,182,1431,
2005-05-19_12:55,5964.95,5964.95,5964.95,5964.95,7045,190,1553,
2005-05-19_12:56,5966.03,5966.03,5966.03,5966.03,8333,223,1611,
2005-05-19_12:57,5963.47,5963.47,5963.47,5963.47,5698,160,1306,
2005-05-19_12:58,5964.00,5964.00,5964.00,5964.00,7235,187,1418,
2005-05-19_12:59,5962.51,5962.51,5962.51,5962.51,8279,231,1426,
2005-05-19_13:00,5962.51,5962.51,5962.51,5962.51,5823,147,1144,
2005-05-19_13:01,5962.42,5962.42,5962.42,5962.42,5425,136,1151,
2005-05-19_13:02,5963.28,5963.28,5963.28,5963.28,6705,166,1352,
2005-05-19_13:03,5964.54,5964.54,5964.54,5964.54,7700,171,1412,
2005-05-19_13:04,5963.78,5963.78,5963.78,5963.78,6626,160,1294,
2005-05-19_13:05,5964.24,5964.24,5964.24,5964.24,6828,154,1343,
2005-05-19_13:06,5963.10,5963.10,5963.10,5963.10,6230,240,1365,
2005-05-19_13:07,5964.57,5964.57,5964.57,5964.57,8075,191,1502,
2005-05-19_13:08,5963.89,5963.89,5963.89,5963.89,8926,223,1549,
2005-05-19_13:09,5964.49,5964.49,5964.49,5964.49,7915,224,1504,
2005-05-19_13:10,5963.92,5963.92,5963.92,5963.92,8595,285,1677,
2005-05-19_13:11,5965.51,5965.51,5965.51,5965.51,7696,275,1747,
2005-05-19_13:12,5967.18,5967.18,5967.18,5967.18,8714,253,1760,
2005-05-19_13:13,5968.16,5968.16,5968.16,5968.16,8588,226,1628,
2005-05-19_13:14,5965.89,5965.89,5965.89,5965.89,9467,283,1857,
2005-05-19_13:15,5967.04,5967.04,5967.04,5967.04,9099,272,1771,
2005-05-19_13:16,5967.77,5967.77,5967.77,5967.77,10797,307,2005,
2005-05-19_13:17,5967.80,5967.80,5967.80,5967.80,9720,290,2077,
2005-05-19_13:18,5967.24,5967.24,5967.24,5967.24,10709,297,2049,
2005-05-19_13:19,5967.88,5967.88,5967.88,5967.88,8866,231,1829,
2005-05-19_13:20,5969.21,5969.21,5969.21,5969.21,11453,314,1987,
2005-05-19_13:21,5969.79,5969.79,5969.79,5969.79,13699,368,2469,
2005-05-19_13:22,5972.76,5972.76,5972.76,5972.76,11686,296,2359,
2005-05-19_13:23,5973.78,5973.78,5973.78,5973.78,15976,377,2810,
2005-05-19_13:24,5974.40,5974.40,5974.40,5974.40,17910,482,3332,
2005-05-19_13:25,5971.55,5971.55,5971.55,5971.55,18812,500,3568,
2005-05-19_13:26,5971.50,5971.50,5971.50,5971.50,0,0,0,
2005-05-19_13:27,5971.50,5971.50,5971.50,5971.50,0,0,0,
2005-05-19_13:28,5971.50,5971.50,5971.50,5971.50,0,0,0,
2005-05-19_13:29,5971.50,5971.50,5971.50,5971.50,0,0,0,
2005-05-19_13:30,5970.71,5970.71,5970.71,5970.71,134945,3512,24247,
2005-05-20_09:01,5987.10,5987.10,5987.10,5987.10,88050,1877,12962,
2005-05-20_09:02,5986.23,5986.23,5986.23,5986.23,25496,604,4627,
2005-05-20_09:03,5988.72,5988.72,5988.72,5988.72,25431,621,4671,
2005-05-20_09:04,5984.94,5984.94,5984.94,5984.94,22203,534,4427,
2005-05-20_09:05,5982.28,5982.28,5982.28,5982.28,21430,542,4091,
2005-05-20_09:06,5980.77,5980.77,5980.77,5980.77,18109,428,3736,
2005-05-20_09:07,5980.69,5980.69,5980.69,5980.69,16952,421,3611,
2005-05-20_09:08,5977.59,5977.59,5977.59,5977.59,19472,462,3561,
2005-05-20_09:09,5974.99,5974.99,5974.99,5974.99,16879,385,3425,
2005-05-20_09:10,5974.97,5974.97,5974.97,5974.97,17892,396,3235,
2005-05-20_09:11,5975.46,5975.46,5975.46,5975.46,19330,430,3228,
2005-05-20_09:12,5976.26,5976.26,5976.26,5976.26,15874,388,3215,
2005-05-20_09:13,5977.02,5977.02,5977.02,5977.02,15701,389,3348,
2005-05-20_09:14,5980.80,5980.80,5980.80,5980.80,18138,464,3650,
2005-05-20_09:15,5982.11,5982.11,5982.11,5982.11,17518,436,3389,
2005-05-20_09:16,5982.12,5982.12,5982.12,5982.12,19074,499,3700,
2005-05-20_09:17,5984.64,5984.64,5984.64,5984.64,19181,551,3679,
2005-05-20_09:18,5985.93,5985.93,5985.93,5985.93,22336,523,3640,
2005-05-20_09:19,5987.34,5987.34,5987.34,5987.34,19392,495,3498,
2005-05-20_09:20,5985.04,5985.04,5985.04,5985.04,17817,418,3404,
2005-05-20_09:21,5985.56,5985.56,5985.56,5985.56,18604,400,3312,
2005-05-20_09:22,5986.03,5986.03,5986.03,5986.03,16356,397,3138,
2005-05-20_09:23,5985.43,5985.43,5985.43,5985.43,15369,379,2819,
2005-05-20_09:24,5984.21,5984.21,5984.21,5984.21,17814,394,2832,
2005-05-20_09:25,5980.50,5980.50,5980.50,5980.50,16432,354,2795,
2005-05-20_09:26,5980.88,5980.88,5980.88,5980.88,16537,344,2733,
2005-05-20_09:27,5979.91,5979.91,5979.91,5979.91,13673,268,2550,
2005-05-20_09:28,5978.05,5978.05,5978.05,5978.05,12786,273,2385,
2005-05-20_09:29,5980.00,5980.00,5980.00,5980.00,9717,242,2078,
2005-05-20_09:30,5978.81,5978.81,5978.81,5978.81,12189,263,2132,
2005-05-20_09:31,5980.09,5980.09,5980.09,5980.09,11359,216,2032,
2005-05-20_09:32,5979.65,5979.65,5979.65,5979.65,12236,245,2260,
2005-05-20_09:33,5978.15,5978.15,5978.15,5978.15,10708,233,2137,
2005-05-20_09:34,5979.17,5979.17,5979.17,5979.17,12175,227,2023,
2005-05-20_09:35,5978.28,5978.28,5978.28,5978.28,10600,213,1888,
2005-05-20_09:36,5977.95,5977.95,5977.95,5977.95,9787,213,1923,
2005-05-20_09:37,5977.41,5977.41,5977.41,5977.41,9981,226,1837,
2005-05-20_09:38,5977.49,5977.49,5977.49,5977.49,12797,247,2142,
2005-05-20_09:39,5976.41,5976.41,5976.41,5976.41,14889,278,2170,
2005-05-20_09:40,5976.54,5976.54,5976.54,5976.54,11491,247,2006,
2005-05-20_09:41,5975.81,5975.81,5975.81,5975.81,11727,242,1935,
2005-05-20_09:42,5975.82,5975.82,5975.82,5975.82,17704,324,2600,
2005-05-20_09:43,5975.90,5975.90,5975.90,5975.90,18967,356,2535,
2005-05-20_09:44,5978.46,5978.46,5978.46,5978.46,15318,327,2406,
2005-05-20_09:45,5980.05,5980.05,5980.05,5980.05,12480,248,2376,
2005-05-20_09:46,5981.04,5981.04,5981.04,5981.04,10326,211,1991,
2005-05-20_09:47,5981.17,5981.17,5981.17,5981.17,11179,262,2089,
2005-05-20_09:48,5982.47,5982.47,5982.47,5982.47,13571,305,2478,
2005-05-20_09:49,5985.26,5985.26,5985.26,5985.26,13256,283,2428,
2005-05-20_09:50,5987.59,5987.59,5987.59,5987.59,13199,382,2351,
2005-05-20_09:51,5988.31,5988.31,5988.31,5988.31,13721,374,2603,
2005-05-20_09:52,5989.00,5989.00,5989.00,5989.00,14049,528,2594,
2005-05-20_09:53,5989.42,5989.42,5989.42,5989.42,11675,347,2461,
2005-05-20_09:54,5990.43,5990.43,5990.43,5990.43,11929,340,2252,
2005-05-20_09:55,5988.81,5988.81,5988.81,5988.81,10385,299,2182,
2005-05-20_09:56,5989.30,5989.30,5989.30,5989.30,10691,296,2041,
2005-05-20_09:57,5987.86,5987.86,5987.86,5987.86,11551,301,2049,
2005-05-20_09:58,5987.99,5987.99,5987.99,5987.99,9318,223,2101,
2005-05-20_09:59,5988.71,5988.71,5988.71,5988.71,9900,255,2001,
2005-05-20_10:00,5987.87,5987.87,5987.87,5987.87,9566,259,2085,
2005-05-20_10:01,5987.55,5987.55,5987.55,5987.55,11517,290,2121,
2005-05-20_10:02,5990.26,5990.26,5990.26,5990.26,9203,265,2020,
2005-05-20_10:03,5990.42,5990.42,5990.42,5990.42,8143,227,1901,
2005-05-20_10:04,5990.05,5990.05,5990.05,5990.05,9393,233,1897,
2005-05-20_10:05,5989.21,5989.21,5989.21,5989.21,8018,190,1746,
2005-05-20_10:06,5987.93,5987.93,5987.93,5987.93,7180,167,1657,
2005-05-20_10:07,5987.70,5987.70,5987.70,5987.70,8376,182,1631,
2005-05-20_10:08,5987.72,5987.72,5987.72,5987.72,7044,166,1548,
2005-05-20_10:09,5987.10,5987.10,5987.10,5987.10,6672,161,1555,
2005-05-20_10:10,5987.64,5987.64,5987.64,5987.64,7586,197,1604,
2005-05-20_10:11,5987.16,5987.16,5987.16,5987.16,7966,208,1534,
2005-05-20_10:12,5987.28,5987.28,5987.28,5987.28,8042,218,1375,
2005-05-20_10:13,5985.55,5985.55,5985.55,5985.55,9806,299,1646,
2005-05-20_10:14,5987.37,5987.37,5987.37,5987.37,6488,195,1341,
2005-05-20_10:15,5987.74,5987.74,5987.74,5987.74,6272,237,1413,
2005-05-20_10:16,5989.66,5989.66,5989.66,5989.66,10269,463,1980,
2005-05-20_10:17,5988.76,5988.76,5988.76,5988.76,7196,308,1576,
2005-05-20_10:18,5990.48,5990.48,5990.48,5990.48,6518,243,1560,
2005-05-20_10:19,5992.34,5992.34,5992.34,5992.34,8494,287,1858,
2005-05-20_10:20,5991.55,5991.55,5991.55,5991.55,7240,222,1640,
2005-05-20_10:21,5991.74,5991.74,5991.74,5991.74,9359,271,1799,
2005-05-20_10:22,5991.36,5991.36,5991.36,5991.36,9629,222,1771,
2005-05-20_10:23,5991.64,5991.64,5991.64,5991.64,9121,218,1731,
2005-05-20_10:24,5992.56,5992.56,5992.56,5992.56,7773,202,1686,
2005-05-20_10:25,5992.31,5992.31,5992.31,5992.31,7612,179,1514,
2005-05-20_10:26,5992.61,5992.61,5992.61,5992.61,6691,220,1395,
2005-05-20_10:27,5994.05,5994.05,5994.05,5994.05,6531,172,1320,
2005-05-20_10:28,5993.72,5993.72,5993.72,5993.72,6897,195,1395,
2005-05-20_10:29,5994.93,5994.93,5994.93,5994.93,7202,214,1647,
2005-05-20_10:30,5996.11,5996.11,5996.11,5996.11,6404,176,1434,
2005-05-20_10:31,5994.10,5994.10,5994.10,5994.10,5814,161,1303,
2005-05-20_10:32,5994.66,5994.66,5994.66,5994.66,6696,154,1227,
2005-05-20_10:33,5993.02,5993.02,5993.02,5993.02,6044,155,1171,
2005-05-20_10:34,5993.09,5993.09,5993.09,5993.09,5113,110,1163,
2005-05-20_10:35,5991.42,5991.42,5991.42,5991.42,7714,167,1315,
2005-05-20_10:36,5992.51,5992.51,5992.51,5992.51,6742,118,1133,
2005-05-20_10:37,5991.23,5991.23,5991.23,5991.23,7812,160,1238,
2005-05-20_10:38,5991.46,5991.46,5991.46,5991.46,7009,122,1087,
2005-05-20_10:39,5991.18,5991.18,5991.18,5991.18,6846,148,1154,
2005-05-20_10:40,5993.24,5993.24,5993.24,5993.24,5807,155,1174,
2005-05-20_10:41,5991.98,5991.98,5991.98,5991.98,5379,142,1134,
2005-05-20_10:42,5991.79,5991.79,5991.79,5991.79,8584,196,1278,
2005-05-20_10:43,5991.01,5991.01,5991.01,5991.01,5825,147,1114,
2005-05-20_10:44,5991.03,5991.03,5991.03,5991.03,6129,142,1190,
2005-05-20_10:45,5989.52,5989.52,5989.52,5989.52,6230,149,1214,
2005-05-20_10:46,5991.89,5991.89,5991.89,5991.89,5576,136,1055,
2005-05-20_10:47,5991.62,5991.62,5991.62,5991.62,5665,137,1035,
2005-05-20_10:48,5992.17,5992.17,5992.17,5992.17,7670,178,1175,
2005-05-20_10:49,5991.76,5991.76,5991.76,5991.76,6018,134,1103,
2005-05-20_10:50,5990.53,5990.53,5990.53,5990.53,5366,125,1093,
2005-05-20_10:51,5990.27,5990.27,5990.27,5990.27,5782,155,1137,
2005-05-20_10:52,5989.24,5989.24,5989.24,5989.24,4866,142,1070,
2005-05-20_10:53,5990.39,5990.39,5990.39,5990.39,5682,138,1081,
2005-05-20_10:54,5990.91,5990.91,5990.91,5990.91,4642,119,944,
2005-05-20_10:55,5988.23,5988.23,5988.23,5988.23,5315,128,1002,
2005-05-20_10:56,5989.89,5989.89,5989.89,5989.89,4201,124,845,
2005-05-20_10:57,5989.80,5989.80,5989.80,5989.80,4515,105,1040,
2005-05-20_10:58,5988.38,5988.38,5988.38,5988.38,4314,98,879,
2005-05-20_10:59,5988.77,5988.77,5988.77,5988.77,5190,146,969,
2005-05-20_11:00,5988.20,5988.20,5988.20,5988.20,4404,130,974,
2005-05-20_11:01,5988.15,5988.15,5988.15,5988.15,4632,110,997,
2005-05-20_11:02,5987.25,5987.25,5987.25,5987.25,4907,117,1097,
2005-05-20_11:03,5986.07,5986.07,5986.07,5986.07,5929,182,1347,
2005-05-20_11:04,5985.76,5985.76,5985.76,5985.76,4557,119,978,
2005-05-20_11:05,5983.95,5983.95,5983.95,5983.95,6247,152,1178,
2005-05-20_11:06,5982.47,5982.47,5982.47,5982.47,8561,221,1496,
2005-05-20_11:07,5982.09,5982.09,5982.09,5982.09,8436,204,1560,
2005-05-20_11:08,5980.92,5980.92,5980.92,5980.92,7294,242,1400,
2005-05-20_11:09,5980.42,5980.42,5980.42,5980.42,8206,254,1541,
2005-05-20_11:10,5978.34,5978.34,5978.34,5978.34,10872,275,1749,
2005-05-20_11:11,5978.04,5978.04,5978.04,5978.04,8687,198,1565,
2005-05-20_11:12,5978.63,5978.63,5978.63,5978.63,8939,242,1585,
2005-05-20_11:13,5977.97,5977.97,5977.97,5977.97,7144,203,1426,
2005-05-20_11:14,5976.29,5976.29,5976.29,5976.29,8397,223,1538,
2005-05-20_11:15,5978.68,5978.68,5978.68,5978.68,6406,145,1272,
2005-05-20_11:16,5976.40,5976.40,5976.40,5976.40,6753,142,1328,
2005-05-20_11:17,5975.97,5975.97,5975.97,5975.97,6869,161,1277,
2005-05-20_11:18,5974.25,5974.25,5974.25,5974.25,5748,138,1118,
2005-05-20_11:19,5974.28,5974.28,5974.28,5974.28,5722,122,996,
2005-05-20_11:20,5975.57,5975.57,5975.57,5975.57,7037,137,1167,
2005-05-20_11:21,5974.92,5974.92,5974.92,5974.92,5269,131,1141,
2005-05-20_11:22,5973.30,5973.30,5973.30,5973.30,4384,113,935,
2005-05-20_11:23,5973.71,5973.71,5973.71,5973.71,4800,103,972,
2005-05-20_11:24,5973.28,5973.28,5973.28,5973.28,5725,143,1023,
2005-05-20_11:25,5972.90,5972.90,5972.90,5972.90,4692,121,997,
2005-05-20_11:26,5973.09,5973.09,5973.09,5973.09,6253,138,987,
2005-05-20_11:27,5973.51,5973.51,5973.51,5973.51,6216,126,1032,
2005-05-20_11:28,5976.34,5976.34,5976.34,5976.34,6679,184,1185,
2005-05-20_11:29,5974.89,5974.89,5974.89,5974.89,5355,122,1044,
2005-05-20_11:30,5974.69,5974.69,5974.69,5974.69,5597,181,1121,
2005-05-20_11:31,5974.59,5974.59,5974.59,5974.59,5362,134,1022,
2005-05-20_11:32,5975.93,5975.93,5975.93,5975.93,5481,135,1050,
2005-05-20_11:33,5976.21,5976.21,5976.21,5976.21,6384,141,1299,
2005-05-20_11:34,5977.02,5977.02,5977.02,5977.02,6113,127,1140,
2005-05-20_11:35,5978.23,5978.23,5978.23,5978.23,4836,120,1148,
2005-05-20_11:36,5978.08,5978.08,5978.08,5978.08,5062,158,1201,
2005-05-20_11:37,5978.60,5978.60,5978.60,5978.60,5416,147,1065,
2005-05-20_11:38,5979.28,5979.28,5979.28,5979.28,4451,114,1108,
2005-05-20_11:39,5977.63,5977.63,5977.63,5977.63,4755,123,1136,
2005-05-20_11:40,5977.97,5977.97,5977.97,5977.97,4627,116,1107,
2005-05-20_11:41,5977.59,5977.59,5977.59,5977.59,3878,98,740,
2005-05-20_11:42,5977.15,5977.15,5977.15,5977.15,4555,107,806,
2005-05-20_11:43,5976.44,5976.44,5976.44,5976.44,3619,70,737,
2005-05-20_11:44,5977.73,5977.73,5977.73,5977.73,3902,118,758,
2005-05-20_11:45,5974.41,5974.41,5974.41,5974.41,4091,68,694,
2005-05-20_11:46,5974.63,5974.63,5974.63,5974.63,4294,83,802,
2005-05-20_11:47,5975.13,5975.13,5975.13,5975.13,5688,143,975,
2005-05-20_11:48,5975.54,5975.54,5975.54,5975.54,5871,124,1026,
2005-05-20_11:49,5975.93,5975.93,5975.93,5975.93,6807,161,1318,
2005-05-20_11:50,5975.05,5975.05,5975.05,5975.05,5041,119,1045,
2005-05-20_11:51,5973.82,5973.82,5973.82,5973.82,4610,103,969,
2005-05-20_11:52,5974.79,5974.79,5974.79,5974.79,5127,101,911,
2005-05-20_11:53,5974.55,5974.55,5974.55,5974.55,4218,92,772,
2005-05-20_11:54,5973.05,5973.05,5973.05,5973.05,5222,114,1088,
2005-05-20_11:55,5972.47,5972.47,5972.47,5972.47,4663,104,957,
2005-05-20_11:56,5974.60,5974.60,5974.60,5974.60,5367,134,1039,
2005-05-20_11:57,5973.08,5973.08,5973.08,5973.08,5340,120,950,
2005-05-20_11:58,5971.40,5971.40,5971.40,5971.40,4516,101,786,
2005-05-20_11:59,5972.57,5972.57,5972.57,5972.57,4677,118,906,
2005-05-20_12:00,5972.65,5972.65,5972.65,5972.65,4598,118,991,
2005-05-20_12:01,5971.50,5971.50,5971.50,5971.50,6237,157,1145,
2005-05-20_12:02,5972.52,5972.52,5972.52,5972.52,4768,111,798,
2005-05-20_12:03,5973.51,5973.51,5973.51,5973.51,4227,97,893,
2005-05-20_12:04,5973.75,5973.75,5973.75,5973.75,5539,172,970,
2005-05-20_12:05,5973.80,5973.80,5973.80,5973.80,4065,117,975,
2005-05-20_12:06,5974.21,5974.21,5974.21,5974.21,3402,98,762,
2005-05-20_12:07,5974.53,5974.53,5974.53,5974.53,4399,113,885,
2005-05-20_12:08,5974.48,5974.48,5974.48,5974.48,4021,111,800,
2005-05-20_12:09,5975.14,5975.14,5975.14,5975.14,4835,102,794,
2005-05-20_12:10,5973.39,5973.39,5973.39,5973.39,4564,99,842,
2005-05-20_12:11,5974.28,5974.28,5974.28,5974.28,4328,126,746,
2005-05-20_12:12,5973.72,5973.72,5973.72,5973.72,3523,83,750,
2005-05-20_12:13,5973.34,5973.34,5973.34,5973.34,4775,164,864,
2005-05-20_12:14,5975.49,5975.49,5975.49,5975.49,3967,125,763,
2005-05-20_12:15,5974.99,5974.99,5974.99,5974.99,3801,95,825,
2005-05-20_12:16,5974.17,5974.17,5974.17,5974.17,3834,106,804,
2005-05-20_12:17,5975.72,5975.72,5975.72,5975.72,5238,99,739,
2005-05-20_12:18,5973.72,5973.72,5973.72,5973.72,3550,82,726,
2005-05-20_12:19,5973.02,5973.02,5973.02,5973.02,4032,85,753,
2005-05-20_12:20,5972.78,5972.78,5972.78,5972.78,3637,76,703,
2005-05-20_12:21,5973.57,5973.57,5973.57,5973.57,3683,94,758,
2005-05-20_12:22,5972.51,5972.51,5972.51,5972.51,3881,106,746,
2005-05-20_12:23,5975.28,5975.28,5975.28,5975.28,4685,143,931,
2005-05-20_12:24,5973.08,5973.08,5973.08,5973.08,4578,116,863,
2005-05-20_12:25,5973.27,5973.27,5973.27,5973.27,4966,160,969,
2005-05-20_12:26,5971.80,5971.80,5971.80,5971.80,4313,127,990,
2005-05-20_12:27,5973.66,5973.66,5973.66,5973.66,4333,120,848,
2005-05-20_12:28,5975.23,5975.23,5975.23,5975.23,4863,112,958,
2005-05-20_12:29,5972.99,5972.99,5972.99,5972.99,4612,138,924,
2005-05-20_12:30,5974.19,5974.19,5974.19,5974.19,4575,118,985,
2005-05-20_12:31,5973.73,5973.73,5973.73,5973.73,3916,105,859,
2005-05-20_12:32,5973.66,5973.66,5973.66,5973.66,3674,87,749,
2005-05-20_12:33,5971.43,5971.43,5971.43,5971.43,4339,111,863,
2005-05-20_12:34,5972.74,5972.74,5972.74,5972.74,4747,118,877,
2005-05-20_12:35,5970.35,5970.35,5970.35,5970.35,4705,116,976,
2005-05-20_12:36,5971.75,5971.75,5971.75,5971.75,5334,133,1081,
2005-05-20_12:37,5972.97,5972.97,5972.97,5972.97,5533,135,1180,
2005-05-20_12:38,5971.45,5971.45,5971.45,5971.45,5264,122,1177,
2005-05-20_12:39,5972.58,5972.58,5972.58,5972.58,5649,122,1086,
2005-05-20_12:40,5971.52,5971.52,5971.52,5971.52,5508,127,1150,
2005-05-20_12:41,5970.97,5970.97,5970.97,5970.97,5286,176,1118,
2005-05-20_12:42,5970.56,5970.56,5970.56,5970.56,6511,159,1264,
2005-05-20_12:43,5970.86,5970.86,5970.86,5970.86,6634,156,1211,
2005-05-20_12:44,5967.92,5967.92,5967.92,5967.92,6857,167,1321,
2005-05-20_12:45,5967.36,5967.36,5967.36,5967.36,5783,135,1159,
2005-05-20_12:46,5966.69,5966.69,5966.69,5966.69,6524,156,1349,
2005-05-20_12:47,5966.35,5966.35,5966.35,5966.35,8495,221,1573,
2005-05-20_12:48,5965.44,5965.44,5965.44,5965.44,8475,295,1800,
2005-05-20_12:49,5964.59,5964.59,5964.59,5964.59,8729,274,1895,
2005-05-20_12:50,5965.58,5965.58,5965.58,5965.58,10038,337,2047,
2005-05-20_12:51,5966.29,5966.29,5966.29,5966.29,8068,224,1677,
2005-05-20_12:52,5965.05,5965.05,5965.05,5965.05,8100,238,1641,
2005-05-20_12:53,5966.55,5966.55,5966.55,5966.55,7196,182,1516,
2005-05-20_12:54,5965.44,5965.44,5965.44,5965.44,6237,153,1266,
2005-05-20_12:55,5965.91,5965.91,5965.91,5965.91,6098,153,1269,
2005-05-20_12:56,5963.56,5963.56,5963.56,5963.56,6565,169,1289,
2005-05-20_12:57,5964.96,5964.96,5964.96,5964.96,5081,124,1112,
2005-05-20_12:58,5964.28,5964.28,5964.28,5964.28,5923,156,1168,
2005-05-20_12:59,5964.04,5964.04,5964.04,5964.04,6982,163,1330,
2005-05-20_13:00,5962.35,5962.35,5962.35,5962.35,6860,145,1315,
2005-05-20_13:01,5962.96,5962.96,5962.96,5962.96,6221,149,1167,
2005-05-20_13:02,5960.80,5960.80,5960.80,5960.80,6036,167,1338,
2005-05-20_13:03,5961.91,5961.91,5961.91,5961.91,6653,173,1379,
2005-05-20_13:04,5960.15,5960.15,5960.15,5960.15,9655,227,1796,
2005-05-20_13:05,5959.31,5959.31,5959.31,5959.31,8337,217,1770,
2005-05-20_13:06,5959.34,5959.34,5959.34,5959.34,10923,290,2111,
2005-05-20_13:07,5958.98,5958.98,5958.98,5958.98,9022,275,2074,
2005-05-20_13:08,5959.19,5959.19,5959.19,5959.19,9474,248,1989,
2005-05-20_13:09,5958.78,5958.78,5958.78,5958.78,9803,234,1951,
2005-05-20_13:10,5958.47,5958.47,5958.47,5958.47,7608,175,1632,
2005-05-20_13:11,5959.51,5959.51,5959.51,5959.51,8354,174,1611,
2005-05-20_13:12,5957.56,5957.56,5957.56,5957.56,8463,203,1771,
2005-05-20_13:13,5959.24,5959.24,5959.24,5959.24,10535,231,1809,
2005-05-20_13:14,5957.93,5957.93,5957.93,5957.93,11059,329,2161,
2005-05-20_13:15,5959.15,5959.15,5959.15,5959.15,8955,218,1835,
2005-05-20_13:16,5959.72,5959.72,5959.72,5959.72,10747,229,1951,
2005-05-20_13:17,5959.58,5959.58,5959.58,5959.58,10835,270,2197,
2005-05-20_13:18,5957.66,5957.66,5957.66,5957.66,9554,264,2129,
2005-05-20_13:19,5958.85,5958.85,5958.85,5958.85,9171,221,1872,
2005-05-20_13:20,5958.57,5958.57,5958.57,5958.57,7366,181,1597,
2005-05-20_13:21,5958.51,5958.51,5958.51,5958.51,11998,313,2219,
2005-05-20_13:22,5958.57,5958.57,5958.57,5958.57,11992,258,2327,
2005-05-20_13:23,5958.35,5958.35,5958.35,5958.35,11133,283,2307,
2005-05-20_13:24,5956.95,5956.95,5956.95,5956.95,13984,340,2741,
2005-05-20_13:25,5956.33,5956.33,5956.33,5956.33,14512,378,2928,
2005-05-20_13:26,5956.16,5956.16,5956.16,5956.16,0,0,0,
2005-05-20_13:27,5956.16,5956.16,5956.16,5956.16,0,0,0,
2005-05-20_13:28,5956.16,5956.16,5956.16,5956.16,0,0,0,
2005-05-20_13:29,5956.16,5956.16,5956.16,5956.16,0,0,0,
2005-05-20_13:30,5954.69,5954.69,5954.69,5954.69,135439,3533,22657,
2005-05-23_09:01,5953.28,5953.28,5953.28,5953.28,119959,1364,11870,
2005-05-23_09:02,5951.14,5951.14,5951.14,5951.14,15930,354,2839,
2005-05-23_09:03,5944.54,5944.54,5944.54,5944.54,16816,342,2882,
2005-05-23_09:04,5939.85,5939.85,5939.85,5939.85,18171,379,3051,
2005-05-23_09:05,5937.50,5937.50,5937.50,5937.50,15423,300,2679,
2005-05-23_09:06,5932.71,5932.71,5932.71,5932.71,21274,429,3209,
2005-05-23_09:07,5932.89,5932.89,5932.89,5932.89,20305,405,3491,
2005-05-23_09:08,5932.92,5932.92,5932.92,5932.92,16324,388,2686,
2005-05-23_09:09,5934.00,5934.00,5934.00,5934.00,21038,450,3073,
2005-05-23_09:10,5933.26,5933.26,5933.26,5933.26,17384,404,2867,
2005-05-23_09:11,5934.65,5934.65,5934.65,5934.65,13551,303,2511,
2005-05-23_09:12,5932.93,5932.93,5932.93,5932.93,11742,273,2461,
2005-05-23_09:13,5930.31,5930.31,5930.31,5930.31,14607,362,2669,
2005-05-23_09:14,5927.86,5927.86,5927.86,5927.86,12129,253,2248,
2005-05-23_09:15,5923.67,5923.67,5923.67,5923.67,12821,280,2500,
2005-05-23_09:16,5920.59,5920.59,5920.59,5920.59,14262,287,2482,
2005-05-23_09:17,5918.32,5918.32,5918.32,5918.32,12993,272,2243,
2005-05-23_09:18,5916.91,5916.91,5916.91,5916.91,13826,284,2331,
2005-05-23_09:19,5912.27,5912.27,5912.27,5912.27,13679,326,2395,
2005-05-23_09:20,5913.67,5913.67,5913.67,5913.67,11837,236,2162,
2005-05-23_09:21,5914.11,5914.11,5914.11,5914.11,11780,282,2266,
2005-05-23_09:22,5913.34,5913.34,5913.34,5913.34,12562,299,2364,
2005-05-23_09:23,5915.00,5915.00,5915.00,5915.00,12817,275,2392,
2005-05-23_09:24,5915.02,5915.02,5915.02,5915.02,15029,349,2555,
2005-05-23_09:25,5914.84,5914.84,5914.84,5914.84,12510,241,2145,
2005-05-23_09:26,5914.98,5914.98,5914.98,5914.98,12120,273,2346,
2005-05-23_09:27,5916.08,5916.08,5916.08,5916.08,10405,226,1936,
2005-05-23_09:28,5915.83,5915.83,5915.83,5915.83,7632,193,1606,
2005-05-23_09:29,5915.67,5915.67,5915.67,5915.67,8739,222,1725,
2005-05-23_09:30,5915.06,5915.06,5915.06,5915.06,10828,246,1857,
2005-05-23_09:31,5911.10,5911.10,5911.10,5911.10,9727,226,1861,
2005-05-23_09:32,5908.57,5908.57,5908.57,5908.57,13087,341,2386,
2005-05-23_09:33,5903.24,5903.24,5903.24,5903.24,11565,306,2269,
2005-05-23_09:34,5900.79,5900.79,5900.79,5900.79,13652,336,2472,
2005-05-23_09:35,5895.55,5895.55,5895.55,5895.55,16762,392,2807,
2005-05-23_09:36,5897.16,5897.16,5897.16,5897.16,13572,389,2531,
2005-05-23_09:37,5895.02,5895.02,5895.02,5895.02,11426,286,2116,
2005-05-23_09:38,5893.77,5893.77,5893.77,5893.77,11569,254,1954,
2005-05-23_09:39,5894.71,5894.71,5894.71,5894.71,9954,244,1893,
2005-05-23_09:40,5897.05,5897.05,5897.05,5897.05,9397,220,1946,
2005-05-23_09:41,5896.95,5896.95,5896.95,5896.95,8240,212,1680,
2005-05-23_09:42,5898.20,5898.20,5898.20,5898.20,9156,196,1727,
2005-05-23_09:43,5900.61,5900.61,5900.61,5900.61,8772,175,1573,
2005-05-23_09:44,5900.85,5900.85,5900.85,5900.85,7817,186,1510,
2005-05-23_09:45,5901.65,5901.65,5901.65,5901.65,6673,151,1297,
2005-05-23_09:46,5901.06,5901.06,5901.06,5901.06,8116,198,1423,
2005-05-23_09:47,5901.50,5901.50,5901.50,5901.50,7229,174,1359,
2005-05-23_09:48,5900.16,5900.16,5900.16,5900.16,6145,130,1222,
2005-05-23_09:49,5901.72,5901.72,5901.72,5901.72,7004,142,1190,
2005-05-23_09:50,5900.29,5900.29,5900.29,5900.29,5234,115,1076,
2005-05-23_09:51,5901.87,5901.87,5901.87,5901.87,5379,140,1117,
2005-05-23_09:52,5902.81,5902.81,5902.81,5902.81,5837,141,1196,
2005-05-23_09:53,5902.72,5902.72,5902.72,5902.72,8097,173,1355,
2005-05-23_09:54,5903.51,5903.51,5903.51,5903.51,8241,162,1496,
2005-05-23_09:55,5903.95,5903.95,5903.95,5903.95,8964,188,1600,
2005-05-23_09:56,5905.93,5905.93,5905.93,5905.93,7358,156,1415,
2005-05-23_09:57,5907.51,5907.51,5907.51,5907.51,7540,166,1355,
2005-05-23_09:58,5908.54,5908.54,5908.54,5908.54,7038,148,1326,
2005-05-23_09:59,5909.31,5909.31,5909.31,5909.31,6193,135,1118,
2005-05-23_10:00,5909.68,5909.68,5909.68,5909.68,8063,180,1504,
2005-05-23_10:01,5910.33,5910.33,5910.33,5910.33,7613,181,1449,
2005-05-23_10:02,5907.54,5907.54,5907.54,5907.54,7523,165,1511,
2005-05-23_10:03,5911.38,5911.38,5911.38,5911.38,7395,162,1509,
2005-05-23_10:04,5911.00,5911.00,5911.00,5911.00,5167,107,1097,
2005-05-23_10:05,5910.13,5910.13,5910.13,5910.13,4803,105,984,
2005-05-23_10:06,5911.96,5911.96,5911.96,5911.96,5652,118,1133,
2005-05-23_10:07,5912.42,5912.42,5912.42,5912.42,6123,116,1168,
2005-05-23_10:08,5910.30,5910.30,5910.30,5910.30,4498,98,914,
2005-05-23_10:09,5906.45,5906.45,5906.45,5906.45,5358,113,1108,
2005-05-23_10:10,5904.80,5904.80,5904.80,5904.80,6831,183,1453,
2005-05-23_10:11,5907.50,5907.50,5907.50,5907.50,7295,160,1521,
2005-05-23_10:12,5904.98,5904.98,5904.98,5904.98,6573,177,1276,
2005-05-23_10:13,5904.10,5904.10,5904.10,5904.10,6657,157,1109,
2005-05-23_10:14,5901.22,5901.22,5901.22,5901.22,6721,146,1234,
2005-05-23_10:15,5901.59,5901.59,5901.59,5901.59,6769,137,1237,
2005-05-23_10:16,5899.23,5899.23,5899.23,5899.23,6106,160,1310,
2005-05-23_10:17,5898.77,5898.77,5898.77,5898.77,6911,154,1136,
2005-05-23_10:18,5900.56,5900.56,5900.56,5900.56,8337,215,1505,
2005-05-23_10:19,5897.63,5897.63,5897.63,5897.63,8973,274,1824,
2005-05-23_10:20,5897.53,5897.53,5897.53,5897.53,8377,223,1533,
2005-05-23_10:21,5894.36,5894.36,5894.36,5894.36,7268,202,1473,
2005-05-23_10:22,5894.02,5894.02,5894.02,5894.02,9081,275,1818,
2005-05-23_10:23,5896.49,5896.49,5896.49,5896.49,7515,197,1463,
2005-05-23_10:24,5893.59,5893.59,5893.59,5893.59,5649,162,1077,
2005-05-23_10:25,5894.70,5894.70,5894.70,5894.70,7190,136,1209,
2005-05-23_10:26,5895.11,5895.11,5895.11,5895.11,6203,145,1250,
2005-05-23_10:27,5897.06,5897.06,5897.06,5897.06,5113,125,1090,
2005-05-23_10:28,5895.50,5895.50,5895.50,5895.50,5373,126,1062,
2005-05-23_10:29,5900.17,5900.17,5900.17,5900.17,4508,136,1000,
2005-05-23_10:30,5897.99,5897.99,5897.99,5897.99,4745,129,954,
2005-05-23_10:31,5897.90,5897.90,5897.90,5897.90,4565,118,815,
2005-05-23_10:32,5898.44,5898.44,5898.44,5898.44,3925,99,782,
2005-05-23_10:33,5896.78,5896.78,5896.78,5896.78,3858,88,866,
2005-05-23_10:34,5896.97,5896.97,5896.97,5896.97,5320,111,847,
2005-05-23_10:35,5896.86,5896.86,5896.86,5896.86,4700,103,912,
2005-05-23_10:36,5897.06,5897.06,5897.06,5897.06,4437,125,919,
2005-05-23_10:37,5896.33,5896.33,5896.33,5896.33,4493,91,854,
2005-05-23_10:38,5896.26,5896.26,5896.26,5896.26,4640,101,788,
2005-05-23_10:39,5896.43,5896.43,5896.43,5896.43,4127,76,723,
2005-05-23_10:40,5895.30,5895.30,5895.30,5895.30,5323,153,897,
2005-05-23_10:41,5896.01,5896.01,5896.01,5896.01,4903,125,987,
2005-05-23_10:42,5895.95,5895.95,5895.95,5895.95,4844,92,871,
2005-05-23_10:43,5896.25,5896.25,5896.25,5896.25,4156,73,732,
2005-05-23_10:44,5895.91,5895.91,5895.91,5895.91,2940,64,652,
2005-05-23_10:45,5894.11,5894.11,5894.11,5894.11,3604,74,638,
2005-05-23_10:46,5894.30,5894.30,5894.30,5894.30,4018,104,827,
2005-05-23_10:47,5892.28,5892.28,5892.28,5892.28,3678,95,820,
2005-05-23_10:48,5891.26,5891.26,5891.26,5891.26,3359,99,775,
2005-05-23_10:49,5892.56,5892.56,5892.56,5892.56,4890,124,766,
2005-05-23_10:50,5892.37,5892.37,5892.37,5892.37,4482,175,850,
2005-05-23_10:51,5890.43,5890.43,5890.43,5890.43,3791,116,830,
2005-05-23_10:52,5891.36,5891.36,5891.36,5891.36,4965,127,946,
2005-05-23_10:53,5890.31,5890.31,5890.31,5890.31,3882,94,769,
2005-05-23_10:54,5890.21,5890.21,5890.21,5890.21,5769,184,916,
2005-05-23_10:55,5888.04,5888.04,5888.04,5888.04,3107,112,700,
2005-05-23_10:56,5888.48,5888.48,5888.48,5888.48,4535,159,946,
2005-05-23_10:57,5885.95,5885.95,5885.95,5885.95,4962,172,1101,
2005-05-23_10:58,5884.98,5884.98,5884.98,5884.98,3655,138,799,
2005-05-23_10:59,5884.15,5884.15,5884.15,5884.15,5948,167,997,
2005-05-23_11:00,5884.06,5884.06,5884.06,5884.06,4474,109,943,
2005-05-23_11:01,5884.20,5884.20,5884.20,5884.20,5406,184,1090,
2005-05-23_11:02,5884.21,5884.21,5884.21,5884.21,4557,143,904,
2005-05-23_11:03,5884.71,5884.71,5884.71,5884.71,4872,128,971,
2005-05-23_11:04,5885.65,5885.65,5885.65,5885.65,4833,145,1005,
2005-05-23_11:05,5885.07,5885.07,5885.07,5885.07,4968,142,1068,
2005-05-23_11:06,5886.27,5886.27,5886.27,5886.27,4512,108,878,
2005-05-23_11:07,5886.45,5886.45,5886.45,5886.45,4415,102,775,
2005-05-23_11:08,5886.00,5886.00,5886.00,5886.00,5372,155,908,
2005-05-23_11:09,5887.28,5887.28,5887.28,5887.28,4789,139,828,
2005-05-23_11:10,5888.20,5888.20,5888.20,5888.20,4645,102,831,
2005-05-23_11:11,5889.01,5889.01,5889.01,5889.01,3818,96,715,
2005-05-23_11:12,5887.42,5887.42,5887.42,5887.42,4745,104,820,
2005-05-23_11:13,5889.11,5889.11,5889.11,5889.11,3932,80,751,
2005-05-23_11:14,5890.25,5890.25,5890.25,5890.25,3916,89,683,
2005-05-23_11:15,5889.70,5889.70,5889.70,5889.70,3961,77,649,
2005-05-23_11:16,5890.11,5890.11,5890.11,5890.11,4608,90,668,
2005-05-23_11:17,5890.93,5890.93,5890.93,5890.93,5601,146,906,
2005-05-23_11:18,5890.95,5890.95,5890.95,5890.95,4560,126,828,
2005-05-23_11:19,5892.59,5892.59,5892.59,5892.59,4436,84,712,
2005-05-23_11:20,5892.29,5892.29,5892.29,5892.29,5393,134,825,
2005-05-23_11:21,5892.24,5892.24,5892.24,5892.24,4691,121,945,
2005-05-23_11:22,5893.87,5893.87,5893.87,5893.87,5580,118,965,
2005-05-23_11:23,5896.04,5896.04,5896.04,5896.04,5370,127,853,
2005-05-23_11:24,5894.86,5894.86,5894.86,5894.86,5382,120,835,
2005-05-23_11:25,5895.71,5895.71,5895.71,5895.71,4535,139,847,
2005-05-23_11:26,5896.22,5896.22,5896.22,5896.22,3932,92,692,
2005-05-23_11:27,5895.49,5895.49,5895.49,5895.49,4274,98,838,
2005-05-23_11:28,5896.27,5896.27,5896.27,5896.27,4515,90,757,
2005-05-23_11:29,5897.30,5897.30,5897.30,5897.30,3685,86,751,
2005-05-23_11:30,5894.80,5894.80,5894.80,5894.80,4509,101,799,
2005-05-23_11:31,5896.78,5896.78,5896.78,5896.78,3203,64,691,
2005-05-23_11:32,5895.75,5895.75,5895.75,5895.75,3835,76,717,
2005-05-23_11:33,5894.93,5894.93,5894.93,5894.93,3672,72,652,
2005-05-23_11:34,5895.65,5895.65,5895.65,5895.65,3088,56,544,
2005-05-23_11:35,5894.74,5894.74,5894.74,5894.74,3405,71,564,
2005-05-23_11:36,5894.84,5894.84,5894.84,5894.84,3542,67,571,
2005-05-23_11:37,5894.31,5894.31,5894.31,5894.31,3332,73,655,
2005-05-23_11:38,5895.29,5895.29,5895.29,5895.29,2813,58,673,
2005-05-23_11:39,5894.81,5894.81,5894.81,5894.81,2639,56,512,
2005-05-23_11:40,5893.70,5893.70,5893.70,5893.70,2692,51,505,
2005-05-23_11:41,5894.92,5894.92,5894.92,5894.92,2687,64,548,
2005-05-23_11:42,5894.83,5894.83,5894.83,5894.83,3482,68,565,
2005-05-23_11:43,5894.36,5894.36,5894.36,5894.36,3393,48,546,
2005-05-23_11:44,5894.59,5894.59,5894.59,5894.59,3140,71,563,
2005-05-23_11:45,5893.16,5893.16,5893.16,5893.16,2830,71,542,
2005-05-23_11:46,5893.36,5893.36,5893.36,5893.36,3793,73,610,
2005-05-23_11:47,5894.75,5894.75,5894.75,5894.75,5584,139,809,
2005-05-23_11:48,5895.18,5895.18,5895.18,5895.18,4027,87,698,
2005-05-23_11:49,5894.95,5894.95,5894.95,5894.95,2880,68,635,
2005-05-23_11:50,5894.72,5894.72,5894.72,5894.72,2659,69,516,
2005-05-23_11:51,5897.02,5897.02,5897.02,5897.02,3624,85,610,
2005-05-23_11:52,5896.97,5896.97,5896.97,5896.97,3259,80,666,
2005-05-23_11:53,5897.91,5897.91,5897.91,5897.91,3040,70,594,
2005-05-23_11:54,5897.23,5897.23,5897.23,5897.23,4361,85,735,
2005-05-23_11:55,5897.78,5897.78,5897.78,5897.78,3366,76,591,
2005-05-23_11:56,5897.10,5897.10,5897.10,5897.10,3763,90,616,
2005-05-23_11:57,5895.81,5895.81,5895.81,5895.81,3042,80,641,
2005-05-23_11:58,5894.51,5894.51,5894.51,5894.51,3232,70,674,
2005-05-23_11:59,5894.94,5894.94,5894.94,5894.94,3050,58,603,
2005-05-23_12:00,5896.09,5896.09,5896.09,5896.09,2123,51,524,
2005-05-23_12:01,5896.64,5896.64,5896.64,5896.64,3075,62,587,
2005-05-23_12:02,5896.78,5896.78,5896.78,5896.78,3171,78,668,
2005-05-23_12:03,5895.26,5895.26,5895.26,5895.26,4035,92,689,
2005-05-23_12:04,5896.02,5896.02,5896.02,5896.02,3850,85,650,
2005-05-23_12:05,5895.78,5895.78,5895.78,5895.78,3448,84,709,
2005-05-23_12:06,5896.11,5896.11,5896.11,5896.11,3442,80,699,
2005-05-23_12:07,5895.66,5895.66,5895.66,5895.66,3484,87,736,
2005-05-23_12:08,5895.69,5895.69,5895.69,5895.69,3453,98,779,
2005-05-23_12:09,5894.20,5894.20,5894.20,5894.20,2898,64,635,
2005-05-23_12:10,5895.19,5895.19,5895.19,5895.19,2574,59,610,
2005-05-23_12:11,5895.57,5895.57,5895.57,5895.57,2805,78,626,
2005-05-23_12:12,5895.72,5895.72,5895.72,5895.72,3727,89,690,
2005-05-23_12:13,5895.54,5895.54,5895.54,5895.54,3610,76,611,
2005-05-23_12:14,5895.00,5895.00,5895.00,5895.00,3170,68,638,
2005-05-23_12:15,5893.69,5893.69,5893.69,5893.69,2619,56,558,
2005-05-23_12:16,5895.47,5895.47,5895.47,5895.47,2663,55,612,
2005-05-23_12:17,5896.88,5896.88,5896.88,5896.88,3108,75,568,
2005-05-23_12:18,5894.82,5894.82,5894.82,5894.82,3239,69,644,
2005-05-23_12:19,5896.06,5896.06,5896.06,5896.06,2671,59,535,
2005-05-23_12:20,5894.83,5894.83,5894.83,5894.83,3102,67,595,
2005-05-23_12:21,5895.40,5895.40,5895.40,5895.40,2956,50,579,
2005-05-23_12:22,5896.93,5896.93,5896.93,5896.93,3196,71,619,
2005-05-23_12:23,5896.27,5896.27,5896.27,5896.27,3067,74,569,
2005-05-23_12:24,5896.39,5896.39,5896.39,5896.39,3319,72,642,
2005-05-23_12:25,5895.00,5895.00,5895.00,5895.00,4858,98,680,
2005-05-23_12:26,5895.79,5895.79,5895.79,5895.79,4178,78,706,
2005-05-23_12:27,5895.85,5895.85,5895.85,5895.85,3961,76,742,
2005-05-23_12:28,5894.94,5894.94,5894.94,5894.94,3734,98,812,
2005-05-23_12:29,5893.89,5893.89,5893.89,5893.89,3903,106,875,
2005-05-23_12:30,5894.46,5894.46,5894.46,5894.46,4393,125,840,
2005-05-23_12:31,5894.91,5894.91,5894.91,5894.91,5167,105,960,
2005-05-23_12:32,5892.81,5892.81,5892.81,5892.81,4677,106,921,
2005-05-23_12:33,5893.24,5893.24,5893.24,5893.24,4173,97,779,
2005-05-23_12:34,5893.25,5893.25,5893.25,5893.25,4887,108,820,
2005-05-23_12:35,5893.87,5893.87,5893.87,5893.87,4607,100,825,
2005-05-23_12:36,5891.37,5891.37,5891.37,5891.37,4179,80,848,
2005-05-23_12:37,5890.57,5890.57,5890.57,5890.57,4784,99,822,
2005-05-23_12:38,5890.21,5890.21,5890.21,5890.21,6242,122,1056,
2005-05-23_12:39,5889.46,5889.46,5889.46,5889.46,6735,154,1050,
2005-05-23_12:40,5889.11,5889.11,5889.11,5889.11,5655,186,1211,
2005-05-23_12:41,5889.91,5889.91,5889.91,5889.91,5823,163,1008,
2005-05-23_12:42,5889.60,5889.60,5889.60,5889.60,4379,103,822,
2005-05-23_12:43,5890.01,5890.01,5890.01,5890.01,4050,88,840,
2005-05-23_12:44,5890.07,5890.07,5890.07,5890.07,5000,106,922,
2005-05-23_12:45,5886.95,5886.95,5886.95,5886.95,3789,86,799,
2005-05-23_12:46,5889.14,5889.14,5889.14,5889.14,6482,169,1247,
2005-05-23_12:47,5888.83,5888.83,5888.83,5888.83,5256,132,1074,
2005-05-23_12:48,5887.19,5887.19,5887.19,5887.19,4114,86,787,
2005-05-23_12:49,5887.55,5887.55,5887.55,5887.55,4224,104,839,
2005-05-23_12:50,5886.52,5886.52,5886.52,5886.52,4509,115,847,
2005-05-23_12:51,5886.95,5886.95,5886.95,5886.95,4583,118,927,
2005-05-23_12:52,5888.19,5888.19,5888.19,5888.19,3567,75,806,
2005-05-23_12:53,5887.38,5887.38,5887.38,5887.38,4497,109,854,
2005-05-23_12:54,5888.18,5888.18,5888.18,5888.18,4289,101,778,
2005-05-23_12:55,5888.80,5888.80,5888.80,5888.80,3964,89,769,
2005-05-23_12:56,5888.68,5888.68,5888.68,5888.68,3807,93,821,
2005-05-23_12:57,5888.82,5888.82,5888.82,5888.82,5260,104,966,
2005-05-23_12:58,5887.37,5887.37,5887.37,5887.37,5127,88,952,
2005-05-23_12:59,5888.20,5888.20,5888.20,5888.20,4480,88,879,
2005-05-23_13:00,5886.58,5886.58,5886.58,5886.58,4267,81,815,
2005-05-23_13:01,5887.61,5887.61,5887.61,5887.61,3909,98,849,
2005-05-23_13:02,5886.83,5886.83,5886.83,5886.83,4565,97,892,
2005-05-23_13:03,5888.11,5888.11,5888.11,5888.11,5527,138,1077,
2005-05-23_13:04,5887.02,5887.02,5887.02,5887.02,6432,151,1179,
2005-05-23_13:05,5886.02,5886.02,5886.02,5886.02,7700,124,1143,
2005-05-23_13:06,5886.53,5886.53,5886.53,5886.53,6282,130,1094,
2005-05-23_13:07,5887.72,5887.72,5887.72,5887.72,7159,158,1228,
2005-05-23_13:08,5887.46,5887.46,5887.46,5887.46,5585,122,1099,
2005-05-23_13:09,5886.48,5886.48,5886.48,5886.48,6791,134,1169,
2005-05-23_13:10,5887.42,5887.42,5887.42,5887.42,6614,164,1247,
2005-05-23_13:11,5887.45,5887.45,5887.45,5887.45,6786,158,1281,
2005-05-23_13:12,5886.50,5886.50,5886.50,5886.50,5538,128,1172,
2005-05-23_13:13,5886.15,5886.15,5886.15,5886.15,6123,135,1188,
2005-05-23_13:14,5886.35,5886.35,5886.35,5886.35,6273,126,1351,
2005-05-23_13:15,5886.19,5886.19,5886.19,5886.19,5740,119,1223,
2005-05-23_13:16,5884.93,5884.93,5884.93,5884.93,6897,169,1509,
2005-05-23_13:17,5885.80,5885.80,5885.80,5885.80,6802,148,1377,
2005-05-23_13:18,5885.33,5885.33,5885.33,5885.33,8474,157,1500,
2005-05-23_13:19,5885.26,5885.26,5885.26,5885.26,7823,155,1658,
2005-05-23_13:20,5885.28,5885.28,5885.28,5885.28,9543,200,1826,
2005-05-23_13:21,5887.04,5887.04,5887.04,5887.04,8285,227,1799,
2005-05-23_13:22,5885.65,5885.65,5885.65,5885.65,9739,241,1924,
2005-05-23_13:23,5887.00,5887.00,5887.00,5887.00,11064,239,2155,
2005-05-23_13:24,5885.47,5885.47,5885.47,5885.47,10355,219,2176,
2005-05-23_13:25,5884.50,5884.50,5884.50,5884.50,11635,290,2381,
2005-05-23_13:26,5884.50,5884.50,5884.50,5884.50,0,0,0,
2005-05-23_13:27,5884.50,5884.50,5884.50,5884.50,0,0,0,
2005-05-23_13:28,5884.50,5884.50,5884.50,5884.50,0,0,0,
2005-05-23_13:29,5884.50,5884.50,5884.50,5884.50,0,0,0,
2005-05-23_13:30,5885.45,5885.45,5885.45,5885.45,107232,2582,19824,
2005-05-24_09:01,5888.85,5888.85,5888.85,5888.85,119130,1035,9469,
2005-05-24_09:02,5889.97,5889.97,5889.97,5889.97,13742,287,2594,
2005-05-24_09:03,5891.55,5891.55,5891.55,5891.55,14249,319,2889,
2005-05-24_09:04,5890.60,5890.60,5890.60,5890.60,16441,418,3109,
2005-05-24_09:05,5891.73,5891.73,5891.73,5891.73,15525,345,2737,
2005-05-24_09:06,5891.84,5891.84,5891.84,5891.84,13399,316,2691,
2005-05-24_09:07,5894.14,5894.14,5894.14,5894.14,14728,314,2845,
2005-05-24_09:08,5897.47,5897.47,5897.47,5897.47,12625,310,2421,
2005-05-24_09:09,5901.36,5901.36,5901.36,5901.36,15104,375,2698,
2005-05-24_09:10,5904.77,5904.77,5904.77,5904.77,16047,370,2888,
2005-05-24_09:11,5907.32,5907.32,5907.32,5907.32,15694,357,2968,
2005-05-24_09:12,5907.55,5907.55,5907.55,5907.55,15097,355,2879,
2005-05-24_09:13,5907.73,5907.73,5907.73,5907.73,14920,358,2935,
2005-05-24_09:14,5907.54,5907.54,5907.54,5907.54,16555,349,2878,
2005-05-24_09:15,5907.45,5907.45,5907.45,5907.45,15073,327,2784,
2005-05-24_09:16,5907.18,5907.18,5907.18,5907.18,18038,330,2707,
2005-05-24_09:17,5907.35,5907.35,5907.35,5907.35,11796,251,2277,
2005-05-24_09:18,5906.42,5906.42,5906.42,5906.42,16076,287,2381,
2005-05-24_09:19,5904.84,5904.84,5904.84,5904.84,10431,224,1979,
2005-05-24_09:20,5903.47,5903.47,5903.47,5903.47,10417,231,1955,
2005-05-24_09:21,5904.24,5904.24,5904.24,5904.24,9949,241,1829,
2005-05-24_09:22,5902.97,5902.97,5902.97,5902.97,12411,282,2047,
2005-05-24_09:23,5904.12,5904.12,5904.12,5904.12,11603,243,1969,
2005-05-24_09:24,5903.43,5903.43,5903.43,5903.43,12170,299,1989,
2005-05-24_09:25,5904.20,5904.20,5904.20,5904.20,9325,244,1708,
2005-05-24_09:26,5904.40,5904.40,5904.40,5904.40,9120,218,1607,
2005-05-24_09:27,5903.94,5903.94,5903.94,5903.94,9430,215,1803,
2005-05-24_09:28,5902.87,5902.87,5902.87,5902.87,7698,187,1591,
2005-05-24_09:29,5903.03,5903.03,5903.03,5903.03,7971,191,1563,
2005-05-24_09:30,5901.94,5901.94,5901.94,5901.94,9440,189,1411,
2005-05-24_09:31,5901.65,5901.65,5901.65,5901.65,9283,230,1668,
2005-05-24_09:32,5900.12,5900.12,5900.12,5900.12,8868,224,1671,
2005-05-24_09:33,5898.84,5898.84,5898.84,5898.84,8055,170,1450,
2005-05-24_09:34,5898.80,5898.80,5898.80,5898.80,8850,220,1617,
2005-05-24_09:35,5896.91,5896.91,5896.91,5896.91,7365,179,1517,
2005-05-24_09:36,5896.93,5896.93,5896.93,5896.93,8904,241,1645,
2005-05-24_09:37,5897.34,5897.34,5897.34,5897.34,7831,206,1550,
2005-05-24_09:38,5895.75,5895.75,5895.75,5895.75,9153,234,1569,
2005-05-24_09:39,5896.67,5896.67,5896.67,5896.67,9292,314,1822,
2005-05-24_09:40,5893.84,5893.84,5893.84,5893.84,9066,297,1753,
2005-05-24_09:41,5893.16,5893.16,5893.16,5893.16,8511,247,1553,
2005-05-24_09:42,5894.27,5894.27,5894.27,5894.27,10096,313,1872,
2005-05-24_09:43,5893.30,5893.30,5893.30,5893.30,9302,277,1839,
2005-05-24_09:44,5895.24,5895.24,5895.24,5895.24,9509,245,1615,
2005-05-24_09:45,5897.04,5897.04,5897.04,5897.04,7466,236,1437,
2005-05-24_09:46,5896.36,5896.36,5896.36,5896.36,8055,176,1446,
2005-05-24_09:47,5897.77,5897.77,5897.77,5897.77,12345,331,1678,
2005-05-24_09:48,5899.17,5899.17,5899.17,5899.17,8795,217,1586,
2005-05-24_09:49,5901.42,5901.42,5901.42,5901.42,9147,243,1798,
2005-05-24_09:50,5904.21,5904.21,5904.21,5904.21,10413,267,1869,
2005-05-24_09:51,5904.27,5904.27,5904.27,5904.27,12863,341,2377,
2005-05-24_09:52,5904.74,5904.74,5904.74,5904.74,9958,217,1967,
2005-05-24_09:53,5903.81,5903.81,5903.81,5903.81,10222,191,1778,
2005-05-24_09:54,5904.44,5904.44,5904.44,5904.44,9027,177,1688,
2005-05-24_09:55,5905.67,5905.67,5905.67,5905.67,8608,177,1477,
2005-05-24_09:56,5905.13,5905.13,5905.13,5905.13,8874,192,1484,
2005-05-24_09:57,5904.61,5904.61,5904.61,5904.61,8689,157,1398,
2005-05-24_09:58,5905.18,5905.18,5905.18,5905.18,9245,149,1351,
2005-05-24_09:59,5904.89,5904.89,5904.89,5904.89,7492,141,1286,
2005-05-24_10:00,5905.29,5905.29,5905.29,5905.29,7325,164,1283,
2005-05-24_10:01,5906.06,5906.06,5906.06,5906.06,7434,169,1312,
2005-05-24_10:02,5906.45,5906.45,5906.45,5906.45,6819,163,1260,
2005-05-24_10:03,5905.70,5905.70,5905.70,5905.70,7564,169,1357,
2005-05-24_10:04,5906.30,5906.30,5906.30,5906.30,8176,175,1393,
2005-05-24_10:05,5906.41,5906.41,5906.41,5906.41,6667,156,1297,
2005-05-24_10:06,5904.65,5904.65,5904.65,5904.65,6387,181,1268,
2005-05-24_10:07,5906.22,5906.22,5906.22,5906.22,5342,109,1173,
2005-05-24_10:08,5905.92,5905.92,5905.92,5905.92,8269,170,1417,
2005-05-24_10:09,5906.48,5906.48,5906.48,5906.48,6885,153,1158,
2005-05-24_10:10,5907.51,5907.51,5907.51,5907.51,7430,155,1243,
2005-05-24_10:11,5908.25,5908.25,5908.25,5908.25,5215,108,1021,
2005-05-24_10:12,5909.36,5909.36,5909.36,5909.36,5469,120,1012,
2005-05-24_10:13,5910.12,5910.12,5910.12,5910.12,8093,152,1192,
2005-05-24_10:14,5911.61,5911.61,5911.61,5911.61,7438,148,1144,
2005-05-24_10:15,5911.50,5911.50,5911.50,5911.50,11864,260,1870,
2005-05-24_10:16,5914.50,5914.50,5914.50,5914.50,11948,257,1963,
2005-05-24_10:17,5916.82,5916.82,5916.82,5916.82,10620,251,1788,
2005-05-24_10:18,5916.62,5916.62,5916.62,5916.62,9710,216,1624,
2005-05-24_10:19,5916.56,5916.56,5916.56,5916.56,8192,166,1550,
2005-05-24_10:20,5916.17,5916.17,5916.17,5916.17,9302,189,1546,
2005-05-24_10:21,5917.65,5917.65,5917.65,5917.65,8485,184,1403,
2005-05-24_10:22,5917.63,5917.63,5917.63,5917.63,7241,152,1229,
2005-05-24_10:23,5918.32,5918.32,5918.32,5918.32,5925,141,1176,
2005-05-24_10:24,5917.87,5917.87,5917.87,5917.87,6754,186,1205,
2005-05-24_10:25,5916.94,5916.94,5916.94,5916.94,5935,121,1149,
2005-05-24_10:26,5916.58,5916.58,5916.58,5916.58,5712,137,1172,
2005-05-24_10:27,5914.97,5914.97,5914.97,5914.97,5644,118,1035,
2005-05-24_10:28,5916.44,5916.44,5916.44,5916.44,8000,163,1238,
2005-05-24_10:29,5916.44,5916.44,5916.44,5916.44,6753,133,1200,
2005-05-24_10:30,5914.58,5914.58,5914.58,5914.58,5806,130,1076,
2005-05-24_10:31,5914.48,5914.48,5914.48,5914.48,6962,160,1260,
2005-05-24_10:32,5913.24,5913.24,5913.24,5913.24,7401,139,1188,
2005-05-24_10:33,5912.50,5912.50,5912.50,5912.50,5652,127,1213,
2005-05-24_10:34,5911.78,5911.78,5911.78,5911.78,5759,123,1051,
2005-05-24_10:35,5911.76,5911.76,5911.76,5911.76,6268,113,1012,
2005-05-24_10:36,5910.64,5910.64,5910.64,5910.64,4811,107,978,
2005-05-24_10:37,5911.06,5911.06,5911.06,5911.06,5291,116,1015,
2005-05-24_10:38,5910.01,5910.01,5910.01,5910.01,5137,101,961,
2005-05-24_10:39,5908.80,5908.80,5908.80,5908.80,5152,110,996,
2005-05-24_10:40,5907.95,5907.95,5907.95,5907.95,5661,135,1018,
2005-05-24_10:41,5907.64,5907.64,5907.64,5907.64,5654,127,1079,
2005-05-24_10:42,5907.08,5907.08,5907.08,5907.08,6131,164,1140,
2005-05-24_10:43,5906.40,5906.40,5906.40,5906.40,5176,115,1043,
2005-05-24_10:44,5906.48,5906.48,5906.48,5906.48,6285,184,1128,
2005-05-24_10:45,5905.66,5905.66,5905.66,5905.66,5840,131,972,
2005-05-24_10:46,5905.91,5905.91,5905.91,5905.91,4656,98,920,
2005-05-24_10:47,5905.10,5905.10,5905.10,5905.10,4180,93,939,
2005-05-24_10:48,5905.41,5905.41,5905.41,5905.41,4727,107,972,
2005-05-24_10:49,5905.42,5905.42,5905.42,5905.42,3894,90,818,
2005-05-24_10:50,5905.07,5905.07,5905.07,5905.07,4897,103,886,
2005-05-24_10:51,5906.11,5906.11,5906.11,5906.11,4489,77,858,
2005-05-24_10:52,5904.64,5904.64,5904.64,5904.64,4577,107,829,
2005-05-24_10:53,5904.81,5904.81,5904.81,5904.81,3910,81,777,
2005-05-24_10:54,5905.17,5905.17,5905.17,5905.17,4265,99,862,
2005-05-24_10:55,5907.10,5907.10,5907.10,5907.10,4872,85,899,
2005-05-24_10:56,5905.57,5905.57,5905.57,5905.57,3706,98,760,
2005-05-24_10:57,5906.94,5906.94,5906.94,5906.94,4785,115,888,
2005-05-24_10:58,5906.45,5906.45,5906.45,5906.45,6073,140,891,
2005-05-24_10:59,5907.49,5907.49,5907.49,5907.49,4547,95,756,
2005-05-24_11:00,5906.66,5906.66,5906.66,5906.66,3736,94,758,
2005-05-24_11:01,5908.50,5908.50,5908.50,5908.50,4408,112,818,
2005-05-24_11:02,5907.48,5907.48,5907.48,5907.48,3608,78,700,
2005-05-24_11:03,5907.92,5907.92,5907.92,5907.92,3906,92,744,
2005-05-24_11:04,5906.99,5906.99,5906.99,5906.99,5245,108,835,
2005-05-24_11:05,5908.59,5908.59,5908.59,5908.59,6382,125,931,
2005-05-24_11:06,5909.21,5909.21,5909.21,5909.21,4240,87,795,
2005-05-24_11:07,5906.92,5906.92,5906.92,5906.92,4322,87,771,
2005-05-24_11:08,5908.28,5908.28,5908.28,5908.28,5419,120,945,
2005-05-24_11:09,5907.43,5907.43,5907.43,5907.43,4328,103,872,
2005-05-24_11:10,5907.82,5907.82,5907.82,5907.82,4454,108,850,
2005-05-24_11:11,5907.89,5907.89,5907.89,5907.89,3640,88,750,
2005-05-24_11:12,5908.83,5908.83,5908.83,5908.83,4778,153,886,
2005-05-24_11:13,5909.59,5909.59,5909.59,5909.59,3576,83,753,
2005-05-24_11:14,5911.20,5911.20,5911.20,5911.20,7111,167,1273,
2005-05-24_11:15,5911.33,5911.33,5911.33,5911.33,5281,121,992,
2005-05-24_11:16,5911.41,5911.41,5911.41,5911.41,5237,116,928,
2005-05-24_11:17,5912.05,5912.05,5912.05,5912.05,6768,156,1087,
2005-05-24_11:18,5912.81,5912.81,5912.81,5912.81,6785,161,1085,
2005-05-24_11:19,5913.30,5913.30,5913.30,5913.30,7794,168,1056,
2005-05-24_11:20,5913.93,5913.93,5913.93,5913.93,6841,149,1162,
2005-05-24_11:21,5914.58,5914.58,5914.58,5914.58,6632,148,1162,
2005-05-24_11:22,5913.61,5913.61,5913.61,5913.61,6835,222,1229,
2005-05-24_11:23,5914.43,5914.43,5914.43,5914.43,6816,155,1100,
2005-05-24_11:24,5915.60,5915.60,5915.60,5915.60,6626,194,1173,
2005-05-24_11:25,5914.85,5914.85,5914.85,5914.85,5584,165,1136,
2005-05-24_11:26,5916.62,5916.62,5916.62,5916.62,5618,132,991,
2005-05-24_11:27,5916.12,5916.12,5916.12,5916.12,5571,119,933,
2005-05-24_11:28,5914.56,5914.56,5914.56,5914.56,4359,85,837,
2005-05-24_11:29,5914.09,5914.09,5914.09,5914.09,5251,112,966,
2005-05-24_11:30,5914.97,5914.97,5914.97,5914.97,4806,150,1027,
2005-05-24_11:31,5914.29,5914.29,5914.29,5914.29,6031,159,1078,
2005-05-24_11:32,5915.34,5915.34,5915.34,5915.34,4140,112,865,
2005-05-24_11:33,5914.86,5914.86,5914.86,5914.86,4917,106,916,
2005-05-24_11:34,5915.69,5915.69,5915.69,5915.69,3699,90,781,
2005-05-24_11:35,5914.89,5914.89,5914.89,5914.89,4370,102,860,
2005-05-24_11:36,5914.62,5914.62,5914.62,5914.62,6681,98,922,
2005-05-24_11:37,5915.92,5915.92,5915.92,5915.92,4264,97,801,
2005-05-24_11:38,5915.29,5915.29,5915.29,5915.29,5073,97,816,
2005-05-24_11:39,5914.83,5914.83,5914.83,5914.83,4638,82,836,
2005-05-24_11:40,5914.49,5914.49,5914.49,5914.49,4289,109,797,
2005-05-24_11:41,5914.64,5914.64,5914.64,5914.64,3145,77,698,
2005-05-24_11:42,5915.04,5915.04,5915.04,5915.04,5047,120,784,
2005-05-24_11:43,5913.18,5913.18,5913.18,5913.18,4866,140,879,
2005-05-24_11:44,5913.13,5913.13,5913.13,5913.13,4218,104,825,
2005-05-24_11:45,5912.63,5912.63,5912.63,5912.63,4095,142,929,
2005-05-24_11:46,5911.58,5911.58,5911.58,5911.58,4271,114,952,
2005-05-24_11:47,5913.39,5913.39,5913.39,5913.39,5188,163,1141,
2005-05-24_11:48,5912.08,5912.08,5912.08,5912.08,4907,123,997,
2005-05-24_11:49,5912.22,5912.22,5912.22,5912.22,4154,113,908,
2005-05-24_11:50,5912.80,5912.80,5912.80,5912.80,4442,111,905,
2005-05-24_11:51,5912.32,5912.32,5912.32,5912.32,5145,134,865,
2005-05-24_11:52,5912.19,5912.19,5912.19,5912.19,5289,170,1063,
2005-05-24_11:53,5911.61,5911.61,5911.61,5911.61,5005,137,946,
2005-05-24_11:54,5911.15,5911.15,5911.15,5911.15,4273,124,851,
2005-05-24_11:55,5911.04,5911.04,5911.04,5911.04,4884,113,950,
2005-05-24_11:56,5911.25,5911.25,5911.25,5911.25,4628,102,950,
2005-05-24_11:57,5909.95,5909.95,5909.95,5909.95,5113,99,909,
2005-05-24_11:58,5911.04,5911.04,5911.04,5911.04,4769,151,942,
2005-05-24_11:59,5910.79,5910.79,5910.79,5910.79,6218,146,940,
2005-05-24_12:00,5910.70,5910.70,5910.70,5910.70,4931,113,852,
2005-05-24_12:01,5912.02,5912.02,5912.02,5912.02,6322,120,973,
2005-05-24_12:02,5912.52,5912.52,5912.52,5912.52,4895,145,982,
2005-05-24_12:03,5914.12,5914.12,5914.12,5914.12,7625,177,1067,
2005-05-24_12:04,5913.74,5913.74,5913.74,5913.74,5324,145,947,
2005-05-24_12:05,5915.48,5915.48,5915.48,5915.48,3959,92,777,
2005-05-24_12:06,5915.53,5915.53,5915.53,5915.53,8933,172,1222,
2005-05-24_12:07,5916.28,5916.28,5916.28,5916.28,7252,133,1071,
2005-05-24_12:08,5916.95,5916.95,5916.95,5916.95,5565,142,1013,
2005-05-24_12:09,5916.84,5916.84,5916.84,5916.84,5654,115,912,
2005-05-24_12:10,5920.19,5920.19,5920.19,5920.19,6036,192,1128,
2005-05-24_12:11,5920.84,5920.84,5920.84,5920.84,8726,199,1488,
2005-05-24_12:12,5921.39,5921.39,5921.39,5921.39,10972,329,1648,
2005-05-24_12:13,5923.42,5923.42,5923.42,5923.42,9036,211,1508,
2005-05-24_12:14,5925.09,5925.09,5925.09,5925.09,9106,230,1549,
2005-05-24_12:15,5925.88,5925.88,5925.88,5925.88,7455,163,1321,
2005-05-24_12:16,5925.20,5925.20,5925.20,5925.20,8789,182,1550,
2005-05-24_12:17,5925.04,5925.04,5925.04,5925.04,7073,181,1392,
2005-05-24_12:18,5923.99,5923.99,5923.99,5923.99,5638,142,1174,
2005-05-24_12:19,5924.18,5924.18,5924.18,5924.18,6217,155,1239,
2005-05-24_12:20,5924.39,5924.39,5924.39,5924.39,5839,143,1122,
2005-05-24_12:21,5924.49,5924.49,5924.49,5924.49,6671,175,1232,
2005-05-24_12:22,5923.62,5923.62,5923.62,5923.62,5963,160,1080,
2005-05-24_12:23,5922.51,5922.51,5922.51,5922.51,6178,138,1179,
2005-05-24_12:24,5921.26,5921.26,5921.26,5921.26,5387,102,1058,
2005-05-24_12:25,5922.78,5922.78,5922.78,5922.78,4540,104,1005,
2005-05-24_12:26,5922.95,5922.95,5922.95,5922.95,5434,121,1039,
2005-05-24_12:27,5921.49,5921.49,5921.49,5921.49,5741,151,1004,
2005-05-24_12:28,5920.47,5920.47,5920.47,5920.47,4660,120,905,
2005-05-24_12:29,5919.85,5919.85,5919.85,5919.85,4477,112,986,
2005-05-24_12:30,5919.40,5919.40,5919.40,5919.40,4424,114,981,
2005-05-24_12:31,5920.15,5920.15,5920.15,5920.15,5017,104,948,
2005-05-24_12:32,5919.85,5919.85,5919.85,5919.85,3892,103,908,
2005-05-24_12:33,5919.81,5919.81,5919.81,5919.81,4734,117,960,
2005-05-24_12:34,5921.34,5921.34,5921.34,5921.34,4650,104,981,
2005-05-24_12:35,5920.63,5920.63,5920.63,5920.63,6790,138,1227,
2005-05-24_12:36,5921.37,5921.37,5921.37,5921.37,6423,126,1224,
2005-05-24_12:37,5920.81,5920.81,5920.81,5920.81,4975,127,1034,
2005-05-24_12:38,5921.43,5921.43,5921.43,5921.43,4633,110,988,
2005-05-24_12:39,5920.94,5920.94,5920.94,5920.94,5957,159,1265,
2005-05-24_12:40,5921.58,5921.58,5921.58,5921.58,4278,84,970,
2005-05-24_12:41,5920.91,5920.91,5920.91,5920.91,5215,132,1072,
2005-05-24_12:42,5920.76,5920.76,5920.76,5920.76,4733,118,1006,
2005-05-24_12:43,5921.21,5921.21,5921.21,5921.21,3932,115,949,
2005-05-24_12:44,5920.26,5920.26,5920.26,5920.26,3566,99,889,
2005-05-24_12:45,5919.88,5919.88,5919.88,5919.88,5060,158,999,
2005-05-24_12:46,5919.53,5919.53,5919.53,5919.53,5586,139,1057,
2005-05-24_12:47,5919.74,5919.74,5919.74,5919.74,4823,120,1021,
2005-05-24_12:48,5920.44,5920.44,5920.44,5920.44,5995,128,1088,
2005-05-24_12:49,5920.98,5920.98,5920.98,5920.98,6002,172,1121,
2005-05-24_12:50,5921.71,5921.71,5921.71,5921.71,5798,137,1124,
2005-05-24_12:51,5921.28,5921.28,5921.28,5921.28,5138,119,1013,
2005-05-24_12:52,5919.80,5919.80,5919.80,5919.80,5617,136,1109,
2005-05-24_12:53,5920.46,5920.46,5920.46,5920.46,5828,164,1122,
2005-05-24_12:54,5919.62,5919.62,5919.62,5919.62,5552,128,1160,
2005-05-24_12:55,5919.41,5919.41,5919.41,5919.41,6176,132,1186,
2005-05-24_12:56,5918.38,5918.38,5918.38,5918.38,6446,137,1218,
2005-05-24_12:57,5916.51,5916.51,5916.51,5916.51,6218,140,1313,
2005-05-24_12:58,5916.54,5916.54,5916.54,5916.54,7067,210,1474,
2005-05-24_12:59,5916.12,5916.12,5916.12,5916.12,7795,194,1685,
2005-05-24_13:00,5916.23,5916.23,5916.23,5916.23,9068,217,1560,
2005-05-24_13:01,5915.44,5915.44,5915.44,5915.44,6312,174,1454,
2005-05-24_13:02,5915.13,5915.13,5915.13,5915.13,9056,212,1716,
2005-05-24_13:03,5914.82,5914.82,5914.82,5914.82,8524,207,1689,
2005-05-24_13:04,5914.34,5914.34,5914.34,5914.34,6530,168,1351,
2005-05-24_13:05,5912.53,5912.53,5912.53,5912.53,9093,203,1649,
2005-05-24_13:06,5914.19,5914.19,5914.19,5914.19,7605,193,1589,
2005-05-24_13:07,5913.70,5913.70,5913.70,5913.70,8561,204,1798,
2005-05-24_13:08,5912.20,5912.20,5912.20,5912.20,6785,186,1438,
2005-05-24_13:09,5911.73,5911.73,5911.73,5911.73,6412,164,1408,
2005-05-24_13:10,5909.73,5909.73,5909.73,5909.73,7032,173,1451,
2005-05-24_13:11,5910.60,5910.60,5910.60,5910.60,6027,147,1331,
2005-05-24_13:12,5910.64,5910.64,5910.64,5910.64,6789,160,1498,
2005-05-24_13:13,5909.98,5909.98,5909.98,5909.98,6134,144,1292,
2005-05-24_13:14,5910.63,5910.63,5910.63,5910.63,7342,165,1466,
2005-05-24_13:15,5909.74,5909.74,5909.74,5909.74,8127,209,1644,
2005-05-24_13:16,5909.55,5909.55,5909.55,5909.55,7591,182,1633,
2005-05-24_13:17,5909.45,5909.45,5909.45,5909.45,9068,212,1705,
2005-05-24_13:18,5909.91,5909.91,5909.91,5909.91,8905,209,1694,
2005-05-24_13:19,5911.70,5911.70,5911.70,5911.70,7809,211,1787,
2005-05-24_13:20,5910.49,5910.49,5910.49,5910.49,8898,228,1730,
2005-05-24_13:21,5911.35,5911.35,5911.35,5911.35,9181,233,1737,
2005-05-24_13:22,5910.73,5910.73,5910.73,5910.73,12085,281,2043,
2005-05-24_13:23,5912.02,5912.02,5912.02,5912.02,12396,306,2297,
2005-05-24_13:24,5909.18,5909.18,5909.18,5909.18,13240,291,2378,
2005-05-24_13:25,5909.90,5909.90,5909.90,5909.90,14359,352,2782,
2005-05-24_13:26,5909.90,5909.90,5909.90,5909.90,0,0,0,
2005-05-24_13:27,5909.90,5909.90,5909.90,5909.90,0,0,0,
2005-05-24_13:28,5909.90,5909.90,5909.90,5909.90,0,0,0,
2005-05-24_13:29,5909.90,5909.90,5909.90,5909.90,0,0,0,
2005-05-24_13:30,5909.10,5909.10,5909.10,5909.10,120787,2935,20230,
2005-05-25_09:01,5921.59,5921.59,5921.59,5921.59,106289,3311,8931,
2005-05-25_09:02,5924.14,5924.14,5924.14,5924.14,16346,345,2992,
2005-05-25_09:03,5928.25,5928.25,5928.25,5928.25,19153,446,3345,
2005-05-25_09:04,5929.96,5929.96,5929.96,5929.96,18095,407,3281,
2005-05-25_09:05,5937.16,5937.16,5937.16,5937.16,19770,468,3518,
2005-05-25_09:06,5938.42,5938.42,5938.42,5938.42,18684,442,3399,
2005-05-25_09:07,5947.15,5947.15,5947.15,5947.15,28623,650,4828,
2005-05-25_09:08,5951.34,5951.34,5951.34,5951.34,22799,480,3996,
2005-05-25_09:09,5952.52,5952.52,5952.52,5952.52,22192,487,3904,
2005-05-25_09:10,5951.04,5951.04,5951.04,5951.04,18580,433,3446,
2005-05-25_09:11,5954.83,5954.83,5954.83,5954.83,22143,518,3976,
2005-05-25_09:12,5954.92,5954.92,5954.92,5954.92,21469,435,3604,
2005-05-25_09:13,5955.20,5955.20,5955.20,5955.20,16207,380,3100,
2005-05-25_09:14,5951.96,5951.96,5951.96,5951.96,16308,351,2935,
2005-05-25_09:15,5950.11,5950.11,5950.11,5950.11,16389,353,2895,
2005-05-25_09:16,5948.12,5948.12,5948.12,5948.12,15269,345,2728,
2005-05-25_09:17,5948.33,5948.33,5948.33,5948.33,12669,272,2501,
2005-05-25_09:18,5946.93,5946.93,5946.93,5946.93,12253,271,2399,
2005-05-25_09:19,5946.22,5946.22,5946.22,5946.22,16816,385,2716,
2005-05-25_09:20,5945.26,5945.26,5945.26,5945.26,15039,348,2767,
2005-05-25_09:21,5946.16,5946.16,5946.16,5946.16,12677,309,2555,
2005-05-25_09:22,5946.74,5946.74,5946.74,5946.74,14887,383,2576,
2005-05-25_09:23,5946.23,5946.23,5946.23,5946.23,13530,319,2493,
2005-05-25_09:24,5948.25,5948.25,5948.25,5948.25,13463,349,2479,
2005-05-25_09:25,5949.99,5949.99,5949.99,5949.99,11356,318,2386,
2005-05-25_09:26,5953.11,5953.11,5953.11,5953.11,14239,383,2569,
2005-05-25_09:27,5954.68,5954.68,5954.68,5954.68,16536,418,3036,
2005-05-25_09:28,5955.80,5955.80,5955.80,5955.80,15012,362,2732,
2005-05-25_09:29,5956.64,5956.64,5956.64,5956.64,14258,314,2694,
2005-05-25_09:30,5956.63,5956.63,5956.63,5956.63,13014,307,2510,
2005-05-25_09:31,5955.48,5955.48,5955.48,5955.48,13935,348,2472,
2005-05-25_09:32,5955.85,5955.85,5955.85,5955.85,12971,311,2440,
2005-05-25_09:33,5954.77,5954.77,5954.77,5954.77,11966,266,2205,
2005-05-25_09:34,5954.27,5954.27,5954.27,5954.27,10490,258,1990,
2005-05-25_09:35,5953.61,5953.61,5953.61,5953.61,9642,223,1861,
2005-05-25_09:36,5951.94,5951.94,5951.94,5951.94,12107,340,1913,
2005-05-25_09:37,5951.87,5951.87,5951.87,5951.87,8874,209,1737,
2005-05-25_09:38,5952.59,5952.59,5952.59,5952.59,9741,214,1798,
2005-05-25_09:39,5952.61,5952.61,5952.61,5952.61,9991,208,1665,
2005-05-25_09:40,5951.72,5951.72,5951.72,5951.72,11886,222,1928,
2005-05-25_09:41,5953.67,5953.67,5953.67,5953.67,10365,215,1913,
2005-05-25_09:42,5953.24,5953.24,5953.24,5953.24,10825,255,1963,
2005-05-25_09:43,5954.20,5954.20,5954.20,5954.20,10229,205,1838,
2005-05-25_09:44,5953.52,5953.52,5953.52,5953.52,9467,203,1751,
2005-05-25_09:45,5953.51,5953.51,5953.51,5953.51,10563,223,1867,
2005-05-25_09:46,5955.04,5955.04,5955.04,5955.04,10231,215,1932,
2005-05-25_09:47,5955.41,5955.41,5955.41,5955.41,14106,259,2437,
2005-05-25_09:48,5955.35,5955.35,5955.35,5955.35,13197,237,2323,
2005-05-25_09:49,5956.52,5956.52,5956.52,5956.52,14068,261,2408,
2005-05-25_09:50,5956.01,5956.01,5956.01,5956.01,13477,271,2266,
2005-05-25_09:51,5954.84,5954.84,5954.84,5954.84,12361,223,2135,
2005-05-25_09:52,5955.17,5955.17,5955.17,5955.17,10772,225,2096,
2005-05-25_09:53,5952.82,5952.82,5952.82,5952.82,10372,257,1919,
2005-05-25_09:54,5953.81,5953.81,5953.81,5953.81,10208,210,1632,
2005-05-25_09:55,5952.40,5952.40,5952.40,5952.40,9875,193,1733,
2005-05-25_09:56,5951.14,5951.14,5951.14,5951.14,10092,214,1786,
2005-05-25_09:57,5951.68,5951.68,5951.68,5951.68,11337,219,1763,
2005-05-25_09:58,5950.94,5950.94,5950.94,5950.94,9994,172,1595,
2005-05-25_09:59,5951.26,5951.26,5951.26,5951.26,8737,182,1653,
2005-05-25_10:00,5950.66,5950.66,5950.66,5950.66,8111,164,1527,
2005-05-25_10:01,5949.48,5949.48,5949.48,5949.48,7444,153,1398,
2005-05-25_10:02,5950.57,5950.57,5950.57,5950.57,7995,166,1409,
2005-05-25_10:03,5949.00,5949.00,5949.00,5949.00,7181,146,1360,
2005-05-25_10:04,5947.60,5947.60,5947.60,5947.60,7649,151,1416,
2005-05-25_10:05,5946.93,5946.93,5946.93,5946.93,8299,155,1434,
2005-05-25_10:06,5946.39,5946.39,5946.39,5946.39,8401,193,1532,
2005-05-25_10:07,5945.68,5945.68,5945.68,5945.68,8381,167,1564,
2005-05-25_10:08,5947.03,5947.03,5947.03,5947.03,9634,190,1582,
2005-05-25_10:09,5944.63,5944.63,5944.63,5944.63,6910,171,1517,
2005-05-25_10:10,5944.77,5944.77,5944.77,5944.77,6805,180,1287,
2005-05-25_10:11,5943.34,5943.34,5943.34,5943.34,8093,186,1394,
2005-05-25_10:12,5944.71,5944.71,5944.71,5944.71,8809,181,1383,
2005-05-25_10:13,5945.07,5945.07,5945.07,5945.07,8800,211,1428,
2005-05-25_10:14,5942.86,5942.86,5942.86,5942.86,8580,204,1635,
2005-05-25_10:15,5941.74,5941.74,5941.74,5941.74,8583,190,1648,
2005-05-25_10:16,5940.46,5940.46,5940.46,5940.46,8966,251,1662,
2005-05-25_10:17,5941.61,5941.61,5941.61,5941.61,7690,156,1496,
2005-05-25_10:18,5942.30,5942.30,5942.30,5942.30,7255,174,1524,
2005-05-25_10:19,5942.13,5942.13,5942.13,5942.13,8875,200,1495,
2005-05-25_10:20,5938.53,5938.53,5938.53,5938.53,10076,206,1585,
2005-05-25_10:21,5942.41,5942.41,5942.41,5942.41,8582,188,1585,
2005-05-25_10:22,5941.77,5941.77,5941.77,5941.77,9035,216,1556,
2005-05-25_10:23,5937.83,5937.83,5937.83,5937.83,7615,172,1620,
2005-05-25_10:24,5936.64,5936.64,5936.64,5936.64,9272,190,1478,
2005-05-25_10:25,5937.14,5937.14,5937.14,5937.14,8402,180,1285,
2005-05-25_10:26,5935.01,5935.01,5935.01,5935.01,7825,187,1491,
2005-05-25_10:27,5933.56,5933.56,5933.56,5933.56,7077,182,1364,
2005-05-25_10:28,5932.35,5932.35,5932.35,5932.35,7578,183,1431,
2005-05-25_10:29,5933.48,5933.48,5933.48,5933.48,10713,231,1612,
2005-05-25_10:30,5934.51,5934.51,5934.51,5934.51,8958,194,1524,
2005-05-25_10:31,5934.08,5934.08,5934.08,5934.08,9011,239,1624,
2005-05-25_10:32,5934.63,5934.63,5934.63,5934.63,9058,209,1470,
2005-05-25_10:33,5936.65,5936.65,5936.65,5936.65,6980,148,1328,
2005-05-25_10:34,5934.85,5934.85,5934.85,5934.85,7606,169,1550,
2005-05-25_10:35,5933.04,5933.04,5933.04,5933.04,5588,149,1254,
2005-05-25_10:36,5934.31,5934.31,5934.31,5934.31,5628,120,1126,
2005-05-25_10:37,5933.30,5933.30,5933.30,5933.30,4680,113,971,
2005-05-25_10:38,5933.03,5933.03,5933.03,5933.03,6288,150,1037,
2005-05-25_10:39,5934.03,5934.03,5934.03,5934.03,6336,139,1050,
2005-05-25_10:40,5935.21,5935.21,5935.21,5935.21,5568,119,1045,
2005-05-25_10:41,5934.33,5934.33,5934.33,5934.33,4698,100,992,
2005-05-25_10:42,5934.25,5934.25,5934.25,5934.25,4840,111,902,
2005-05-25_10:43,5933.87,5933.87,5933.87,5933.87,4209,103,832,
2005-05-25_10:44,5934.97,5934.97,5934.97,5934.97,5701,125,1045,
2005-05-25_10:45,5934.18,5934.18,5934.18,5934.18,5883,146,995,
2005-05-25_10:46,5935.01,5935.01,5935.01,5935.01,6234,135,1040,
2005-05-25_10:47,5936.11,5936.11,5936.11,5936.11,5249,99,901,
2005-05-25_10:48,5936.74,5936.74,5936.74,5936.74,5381,105,960,
2005-05-25_10:49,5938.64,5938.64,5938.64,5938.64,5903,108,982,
2005-05-25_10:50,5937.65,5937.65,5937.65,5937.65,5974,137,1058,
2005-05-25_10:51,5937.94,5937.94,5937.94,5937.94,5689,120,921,
2005-05-25_10:52,5938.87,5938.87,5938.87,5938.87,5906,140,948,
2005-05-25_10:53,5938.40,5938.40,5938.40,5938.40,4958,124,845,
2005-05-25_10:54,5938.13,5938.13,5938.13,5938.13,6341,158,952,
2005-05-25_10:55,5938.40,5938.40,5938.40,5938.40,4311,110,875,
2005-05-25_10:56,5937.65,5937.65,5937.65,5937.65,5322,115,939,
2005-05-25_10:57,5937.03,5937.03,5937.03,5937.03,6541,131,1073,
2005-05-25_10:58,5935.77,5935.77,5935.77,5935.77,4555,142,907,
2005-05-25_10:59,5936.64,5936.64,5936.64,5936.64,5055,132,937,
2005-05-25_11:00,5937.29,5937.29,5937.29,5937.29,5211,126,970,
2005-05-25_11:01,5935.57,5935.57,5935.57,5935.57,5075,128,909,
2005-05-25_11:02,5934.64,5934.64,5934.64,5934.64,5815,142,942,
2005-05-25_11:03,5933.73,5933.73,5933.73,5933.73,5435,131,1016,
2005-05-25_11:04,5933.68,5933.68,5933.68,5933.68,6135,143,1072,
2005-05-25_11:05,5930.63,5930.63,5930.63,5930.63,7655,193,1334,
2005-05-25_11:06,5930.11,5930.11,5930.11,5930.11,6033,164,1316,
2005-05-25_11:07,5929.26,5929.26,5929.26,5929.26,6646,205,1248,
2005-05-25_11:08,5928.15,5928.15,5928.15,5928.15,5756,150,1101,
2005-05-25_11:09,5927.15,5927.15,5927.15,5927.15,7723,164,1250,
2005-05-25_11:10,5927.36,5927.36,5927.36,5927.36,8641,236,1555,
2005-05-25_11:11,5927.03,5927.03,5927.03,5927.03,8072,189,1598,
2005-05-25_11:12,5927.07,5927.07,5927.07,5927.07,7897,182,1546,
2005-05-25_11:13,5926.06,5926.06,5926.06,5926.06,8534,269,1581,
2005-05-25_11:14,5925.21,5925.21,5925.21,5925.21,6679,154,1303,
2005-05-25_11:15,5926.50,5926.50,5926.50,5926.50,5790,152,1208,
2005-05-25_11:16,5925.68,5925.68,5925.68,5925.68,5754,178,1376,
2005-05-25_11:17,5926.21,5926.21,5926.21,5926.21,6213,169,1350,
2005-05-25_11:18,5926.67,5926.67,5926.67,5926.67,5884,171,1305,
2005-05-25_11:19,5926.79,5926.79,5926.79,5926.79,6868,216,1426,
2005-05-25_11:20,5925.50,5925.50,5925.50,5925.50,6474,154,1391,
2005-05-25_11:21,5925.06,5925.06,5925.06,5925.06,6449,138,1220,
2005-05-25_11:22,5924.71,5924.71,5924.71,5924.71,5790,117,1072,
2005-05-25_11:23,5925.55,5925.55,5925.55,5925.55,6094,142,1155,
2005-05-25_11:24,5924.97,5924.97,5924.97,5924.97,6087,128,1078,
2005-05-25_11:25,5927.86,5927.86,5927.86,5927.86,4586,102,918,
2005-05-25_11:26,5924.63,5924.63,5924.63,5924.63,5190,106,868,
2005-05-25_11:27,5927.80,5927.80,5927.80,5927.80,4420,107,853,
2005-05-25_11:28,5927.24,5927.24,5927.24,5927.24,4164,114,968,
2005-05-25_11:29,5925.78,5925.78,5925.78,5925.78,3658,106,765,
2005-05-25_11:30,5927.46,5927.46,5927.46,5927.46,5463,132,1060,
2005-05-25_11:31,5925.90,5925.90,5925.90,5925.90,4072,101,806,
2005-05-25_11:32,5925.99,5925.99,5925.99,5925.99,4187,111,738,
2005-05-25_11:33,5927.24,5927.24,5927.24,5927.24,4831,114,865,
2005-05-25_11:34,5924.81,5924.81,5924.81,5924.81,4422,103,862,
2005-05-25_11:35,5924.52,5924.52,5924.52,5924.52,4606,113,950,
2005-05-25_11:36,5925.13,5925.13,5925.13,5925.13,5682,135,866,
2005-05-25_11:37,5923.24,5923.24,5923.24,5923.24,6673,229,1213,
2005-05-25_11:38,5919.93,5919.93,5919.93,5919.93,9680,269,1596,
2005-05-25_11:39,5916.98,5916.98,5916.98,5916.98,10651,317,1914,
2005-05-25_11:40,5915.86,5915.86,5915.86,5915.86,12358,316,2167,
2005-05-25_11:41,5913.40,5913.40,5913.40,5913.40,14309,373,2420,
2005-05-25_11:42,5911.96,5911.96,5911.96,5911.96,12821,347,2132,
2005-05-25_11:43,5910.78,5910.78,5910.78,5910.78,13576,323,2107,
2005-05-25_11:44,5908.13,5908.13,5908.13,5908.13,9786,270,1967,
2005-05-25_11:45,5907.28,5907.28,5907.28,5907.28,13076,332,2250,
2005-05-25_11:46,5904.52,5904.52,5904.52,5904.52,10535,286,2233,
2005-05-25_11:47,5901.99,5901.99,5901.99,5901.99,13671,340,2265,
2005-05-25_11:48,5900.02,5900.02,5900.02,5900.02,14140,361,2641,
2005-05-25_11:49,5899.40,5899.40,5899.40,5899.40,14595,385,2453,
2005-05-25_11:50,5898.13,5898.13,5898.13,5898.13,9912,267,1963,
2005-05-25_11:51,5896.96,5896.96,5896.96,5896.96,11202,329,2280,
2005-05-25_11:52,5899.63,5899.63,5899.63,5899.63,7356,235,1625,
2005-05-25_11:53,5899.30,5899.30,5899.30,5899.30,8438,198,1538,
2005-05-25_11:54,5900.65,5900.65,5900.65,5900.65,8576,233,1508,
2005-05-25_11:55,5901.28,5901.28,5901.28,5901.28,7313,176,1482,
2005-05-25_11:56,5901.98,5901.98,5901.98,5901.98,6357,162,1343,
2005-05-25_11:57,5902.69,5902.69,5902.69,5902.69,6324,162,1245,
2005-05-25_11:58,5901.78,5901.78,5901.78,5901.78,7478,257,1249,
2005-05-25_11:59,5902.32,5902.32,5902.32,5902.32,6689,176,1246,
2005-05-25_12:00,5900.80,5900.80,5900.80,5900.80,6191,147,1103,
2005-05-25_12:01,5901.99,5901.99,5901.99,5901.99,5113,133,972,
2005-05-25_12:02,5900.94,5900.94,5900.94,5900.94,5565,153,1071,
2005-05-25_12:03,5900.45,5900.45,5900.45,5900.45,6409,201,1154,
2005-05-25_12:04,5900.81,5900.81,5900.81,5900.81,4801,180,938,
2005-05-25_12:05,5901.98,5901.98,5901.98,5901.98,4962,188,1081,
2005-05-25_12:06,5902.06,5902.06,5902.06,5902.06,5641,150,1013,
2005-05-25_12:07,5901.46,5901.46,5901.46,5901.46,5299,154,1067,
2005-05-25_12:08,5900.35,5900.35,5900.35,5900.35,5460,127,936,
2005-05-25_12:09,5899.16,5899.16,5899.16,5899.16,6442,180,1227,
2005-05-25_12:10,5899.68,5899.68,5899.68,5899.68,6427,159,1265,
2005-05-25_12:11,5899.99,5899.99,5899.99,5899.99,6453,164,1313,
2005-05-25_12:12,5898.46,5898.46,5898.46,5898.46,9858,252,1606,
2005-05-25_12:13,5898.61,5898.61,5898.61,5898.61,7247,185,1328,
2005-05-25_12:14,5896.67,5896.67,5896.67,5896.67,8537,212,1462,
2005-05-25_12:15,5894.51,5894.51,5894.51,5894.51,9752,241,1669,
2005-05-25_12:16,5892.70,5892.70,5892.70,5892.70,9496,273,1889,
2005-05-25_12:17,5889.47,5889.47,5889.47,5889.47,11067,295,2057,
2005-05-25_12:18,5886.42,5886.42,5886.42,5886.42,12310,359,2491,
2005-05-25_12:19,5883.61,5883.61,5883.61,5883.61,15372,418,3145,
2005-05-25_12:20,5882.28,5882.28,5882.28,5882.28,19084,500,3089,
2005-05-25_12:21,5879.72,5879.72,5879.72,5879.72,15796,405,3032,
2005-05-25_12:22,5879.08,5879.08,5879.08,5879.08,13480,325,2398,
2005-05-25_12:23,5879.48,5879.48,5879.48,5879.48,11397,284,2341,
2005-05-25_12:24,5880.24,5880.24,5880.24,5880.24,11316,242,2003,
2005-05-25_12:25,5882.25,5882.25,5882.25,5882.25,9966,227,1779,
2005-05-25_12:26,5882.69,5882.69,5882.69,5882.69,9206,271,1780,
2005-05-25_12:27,5885.21,5885.21,5885.21,5885.21,6992,209,1546,
2005-05-25_12:28,5887.78,5887.78,5887.78,5887.78,6795,190,1462,
2005-05-25_12:29,5888.00,5888.00,5888.00,5888.00,7267,180,1414,
2005-05-25_12:30,5890.19,5890.19,5890.19,5890.19,7566,172,1389,
2005-05-25_12:31,5889.95,5889.95,5889.95,5889.95,8278,167,1405,
2005-05-25_12:32,5890.97,5890.97,5890.97,5890.97,6379,141,1136,
2005-05-25_12:33,5888.66,5888.66,5888.66,5888.66,5853,133,1306,
2005-05-25_12:34,5887.63,5887.63,5887.63,5887.63,6187,155,1384,
2005-05-25_12:35,5887.99,5887.99,5887.99,5887.99,4596,128,1058,
2005-05-25_12:36,5889.56,5889.56,5889.56,5889.56,4978,130,998,
2005-05-25_12:37,5886.44,5886.44,5886.44,5886.44,6778,176,1237,
2005-05-25_12:38,5886.78,5886.78,5886.78,5886.78,6064,144,1173,
2005-05-25_12:39,5888.16,5888.16,5888.16,5888.16,5322,122,1032,
2005-05-25_12:40,5885.86,5885.86,5885.86,5885.86,5091,144,1180,
2005-05-25_12:41,5884.18,5884.18,5884.18,5884.18,5921,154,1342,
2005-05-25_12:42,5885.62,5885.62,5885.62,5885.62,7423,210,1524,
2005-05-25_12:43,5884.29,5884.29,5884.29,5884.29,5682,158,1212,
2005-05-25_12:44,5883.91,5883.91,5883.91,5883.91,6691,165,1468,
2005-05-25_12:45,5884.61,5884.61,5884.61,5884.61,8483,237,1547,
2005-05-25_12:46,5883.27,5883.27,5883.27,5883.27,7373,183,1339,
2005-05-25_12:47,5883.71,5883.71,5883.71,5883.71,8154,233,1511,
2005-05-25_12:48,5883.67,5883.67,5883.67,5883.67,6190,170,1301,
2005-05-25_12:49,5885.36,5885.36,5885.36,5885.36,7304,186,1391,
2005-05-25_12:50,5886.35,5886.35,5886.35,5886.35,6811,200,1316,
2005-05-25_12:51,5885.64,5885.64,5885.64,5885.64,7056,173,1292,
2005-05-25_12:52,5886.16,5886.16,5886.16,5886.16,8550,184,1257,
2005-05-25_12:53,5886.29,5886.29,5886.29,5886.29,5929,136,1159,
2005-05-25_12:54,5886.76,5886.76,5886.76,5886.76,5475,130,1119,
2005-05-25_12:55,5888.18,5888.18,5888.18,5888.18,5242,122,1031,
2005-05-25_12:56,5888.73,5888.73,5888.73,5888.73,7189,169,1161,
2005-05-25_12:57,5888.40,5888.40,5888.40,5888.40,6538,146,1103,
2005-05-25_12:58,5888.58,5888.58,5888.58,5888.58,6761,173,1256,
2005-05-25_12:59,5889.74,5889.74,5889.74,5889.74,6724,171,1144,
2005-05-25_13:00,5892.25,5892.25,5892.25,5892.25,5835,155,1156,
2005-05-25_13:01,5894.03,5894.03,5894.03,5894.03,6322,160,1241,
2005-05-25_13:02,5894.05,5894.05,5894.05,5894.05,6924,170,1330,
2005-05-25_13:03,5894.64,5894.64,5894.64,5894.64,6410,144,1205,
2005-05-25_13:04,5895.40,5895.40,5895.40,5895.40,5526,129,1136,
2005-05-25_13:05,5895.89,5895.89,5895.89,5895.89,8645,202,1370,
2005-05-25_13:06,5897.02,5897.02,5897.02,5897.02,8378,186,1451,
2005-05-25_13:07,5899.80,5899.80,5899.80,5899.80,9595,208,1420,
2005-05-25_13:08,5900.66,5900.66,5900.66,5900.66,8677,219,1540,
2005-05-25_13:09,5902.10,5902.10,5902.10,5902.10,10074,273,1645,
2005-05-25_13:10,5902.20,5902.20,5902.20,5902.20,9168,250,1518,
2005-05-25_13:11,5903.25,5903.25,5903.25,5903.25,9404,256,1626,
2005-05-25_13:12,5904.93,5904.93,5904.93,5904.93,10856,260,1723,
2005-05-25_13:13,5905.13,5905.13,5905.13,5905.13,8872,211,1683,
2005-05-25_13:14,5904.59,5904.59,5904.59,5904.59,9569,237,1683,
2005-05-25_13:15,5901.92,5901.92,5901.92,5901.92,9213,223,1740,
2005-05-25_13:16,5901.53,5901.53,5901.53,5901.53,9984,249,1746,
2005-05-25_13:17,5900.52,5900.52,5900.52,5900.52,8444,234,1718,
2005-05-25_13:18,5901.69,5901.69,5901.69,5901.69,9285,245,1701,
2005-05-25_13:19,5901.27,5901.27,5901.27,5901.27,9533,224,1844,
2005-05-25_13:20,5902.14,5902.14,5902.14,5902.14,8071,192,1652,
2005-05-25_13:21,5901.16,5901.16,5901.16,5901.16,10609,306,1923,
2005-05-25_13:22,5899.56,5899.56,5899.56,5899.56,10422,247,2016,
2005-05-25_13:23,5899.15,5899.15,5899.15,5899.15,11062,265,2125,
2005-05-25_13:24,5898.83,5898.83,5898.83,5898.83,12862,317,2470,
2005-05-25_13:25,5895.97,5895.97,5895.97,5895.97,14416,357,2802,
2005-05-25_13:26,5895.97,5895.97,5895.97,5895.97,0,0,0,
2005-05-25_13:27,5895.97,5895.97,5895.97,5895.97,0,0,0,
2005-05-25_13:28,5895.97,5895.97,5895.97,5895.97,0,0,0,
2005-05-25_13:29,5895.97,5895.97,5895.97,5895.97,0,0,0,
2005-05-25_13:30,5888.53,5888.53,5888.53,5888.53,127746,2944,21614,
2005-05-26_09:01,5903.01,5903.01,5903.01,5903.01,78365,1171,9094,
2005-05-26_09:02,5905.03,5905.03,5905.03,5905.03,14263,300,2737,
2005-05-26_09:03,5908.68,5908.68,5908.68,5908.68,17449,378,3171,
2005-05-26_09:04,5909.08,5909.08,5909.08,5909.08,17370,356,3084,
2005-05-26_09:05,5908.86,5908.86,5908.86,5908.86,15455,317,2705,
2005-05-26_09:06,5908.74,5908.74,5908.74,5908.74,16035,354,2881,
2005-05-26_09:07,5907.45,5907.45,5907.45,5907.45,15446,282,2407,
2005-05-26_09:08,5905.98,5905.98,5905.98,5905.98,14658,282,2492,
2005-05-26_09:09,5904.74,5904.74,5904.74,5904.74,12957,256,2408,
2005-05-26_09:10,5903.13,5903.13,5903.13,5903.13,15401,392,2672,
2005-05-26_09:11,5898.65,5898.65,5898.65,5898.65,12885,279,2531,
2005-05-26_09:12,5894.55,5894.55,5894.55,5894.55,11870,265,2569,
2005-05-26_09:13,5891.17,5891.17,5891.17,5891.17,12672,299,2411,
2005-05-26_09:14,5887.83,5887.83,5887.83,5887.83,13306,338,2689,
2005-05-26_09:15,5887.32,5887.32,5887.32,5887.32,13270,344,2503,
2005-05-26_09:16,5885.28,5885.28,5885.28,5885.28,16689,376,2696,
2005-05-26_09:17,5884.14,5884.14,5884.14,5884.14,10911,299,2441,
2005-05-26_09:18,5883.18,5883.18,5883.18,5883.18,12854,327,2444,
2005-05-26_09:19,5883.73,5883.73,5883.73,5883.73,10713,267,2224,
2005-05-26_09:20,5884.89,5884.89,5884.89,5884.89,11061,262,2150,
2005-05-26_09:21,5886.37,5886.37,5886.37,5886.37,12277,276,2289,
2005-05-26_09:22,5888.07,5888.07,5888.07,5888.07,10838,256,2204,
2005-05-26_09:23,5892.98,5892.98,5892.98,5892.98,12508,271,2249,
2005-05-26_09:24,5895.75,5895.75,5895.75,5895.75,11310,269,2418,
2005-05-26_09:25,5897.14,5897.14,5897.14,5897.14,11993,265,2390,
2005-05-26_09:26,5897.15,5897.15,5897.15,5897.15,10519,235,2160,
2005-05-26_09:27,5899.07,5899.07,5899.07,5899.07,10342,236,2030,
2005-05-26_09:28,5899.35,5899.35,5899.35,5899.35,9262,200,1820,
2005-05-26_09:29,5899.46,5899.46,5899.46,5899.46,10254,219,1724,
2005-05-26_09:30,5899.84,5899.84,5899.84,5899.84,7319,182,1592,
2005-05-26_09:31,5898.86,5898.86,5898.86,5898.86,8965,254,1774,
2005-05-26_09:32,5897.27,5897.27,5897.27,5897.27,9845,245,1919,
2005-05-26_09:33,5897.36,5897.36,5897.36,5897.36,7931,191,1582,
2005-05-26_09:34,5895.95,5895.95,5895.95,5895.95,8127,162,1568,
2005-05-26_09:35,5895.60,5895.60,5895.60,5895.60,6462,157,1370,
2005-05-26_09:36,5895.06,5895.06,5895.06,5895.06,6169,144,1359,
2005-05-26_09:37,5895.97,5895.97,5895.97,5895.97,5630,130,1274,
2005-05-26_09:38,5894.62,5894.62,5894.62,5894.62,6118,127,1249,
2005-05-26_09:39,5894.70,5894.70,5894.70,5894.70,6265,142,1307,
2005-05-26_09:40,5894.47,5894.47,5894.47,5894.47,5142,109,1097,
2005-05-26_09:41,5895.67,5895.67,5895.67,5895.67,6092,122,1242,
2005-05-26_09:42,5894.51,5894.51,5894.51,5894.51,5922,119,1049,
2005-05-26_09:43,5895.91,5895.91,5895.91,5895.91,7008,150,1265,
2005-05-26_09:44,5895.48,5895.48,5895.48,5895.48,6512,117,1268,
2005-05-26_09:45,5897.26,5897.26,5897.26,5897.26,5740,119,1235,
2005-05-26_09:46,5898.84,5898.84,5898.84,5898.84,6966,135,1362,
2005-05-26_09:47,5898.83,5898.83,5898.83,5898.83,7554,129,1298,
2005-05-26_09:48,5899.29,5899.29,5899.29,5899.29,7371,168,1429,
2005-05-26_09:49,5898.82,5898.82,5898.82,5898.82,6328,136,1141,
2005-05-26_09:50,5898.35,5898.35,5898.35,5898.35,6919,152,1312,
2005-05-26_09:51,5899.44,5899.44,5899.44,5899.44,10033,208,1586,
2005-05-26_09:52,5899.33,5899.33,5899.33,5899.33,11105,191,1581,
2005-05-26_09:53,5900.51,5900.51,5900.51,5900.51,8091,155,1382,
2005-05-26_09:54,5901.85,5901.85,5901.85,5901.85,8389,162,1476,
2005-05-26_09:55,5903.60,5903.60,5903.60,5903.60,6459,127,1313,
2005-05-26_09:56,5902.45,5902.45,5902.45,5902.45,7953,169,1495,
2005-05-26_09:57,5905.37,5905.37,5905.37,5905.37,9224,217,1693,
2005-05-26_09:58,5904.84,5904.84,5904.84,5904.84,8101,169,1493,
2005-05-26_09:59,5906.10,5906.10,5906.10,5906.10,8642,171,1835,
2005-05-26_10:00,5904.86,5904.86,5904.86,5904.86,9167,175,1589,
2005-05-26_10:01,5903.94,5903.94,5903.94,5903.94,10846,257,1680,
2005-05-26_10:02,5905.71,5905.71,5905.71,5905.71,6853,166,1491,
2005-05-26_10:03,5904.89,5904.89,5904.89,5904.89,7850,173,1479,
2005-05-26_10:04,5904.10,5904.10,5904.10,5904.10,8414,163,1325,
2005-05-26_10:05,5905.92,5905.92,5905.92,5905.92,7770,148,1302,
2005-05-26_10:06,5904.33,5904.33,5904.33,5904.33,6489,139,1307,
2005-05-26_10:07,5905.38,5905.38,5905.38,5905.38,6381,119,1267,
2005-05-26_10:08,5904.77,5904.77,5904.77,5904.77,7704,213,1245,
2005-05-26_10:09,5908.14,5908.14,5908.14,5908.14,8301,223,1449,
2005-05-26_10:10,5909.55,5909.55,5909.55,5909.55,7543,198,1398,
2005-05-26_10:11,5909.71,5909.71,5909.71,5909.71,9311,193,1647,
2005-05-26_10:12,5913.54,5913.54,5913.54,5913.54,9512,226,1809,
2005-05-26_10:13,5914.80,5914.80,5914.80,5914.80,10004,242,1780,
2005-05-26_10:14,5914.52,5914.52,5914.52,5914.52,10295,234,1923,
2005-05-26_10:15,5915.28,5915.28,5915.28,5915.28,10037,246,1920,
2005-05-26_10:16,5916.21,5916.21,5916.21,5916.21,9151,256,1883,
2005-05-26_10:17,5916.81,5916.81,5916.81,5916.81,7945,220,1719,
2005-05-26_10:18,5916.99,5916.99,5916.99,5916.99,9755,307,1584,
2005-05-26_10:19,5917.62,5917.62,5917.62,5917.62,6459,182,1483,
2005-05-26_10:20,5916.44,5916.44,5916.44,5916.44,6912,156,1316,
2005-05-26_10:21,5915.63,5915.63,5915.63,5915.63,7434,228,1494,
2005-05-26_10:22,5915.76,5915.76,5915.76,5915.76,7144,196,1357,
2005-05-26_10:23,5916.28,5916.28,5916.28,5916.28,5761,173,1180,
2005-05-26_10:24,5915.54,5915.54,5915.54,5915.54,6494,140,1221,
2005-05-26_10:25,5914.80,5914.80,5914.80,5914.80,5316,125,1078,
2005-05-26_10:26,5914.41,5914.41,5914.41,5914.41,5084,106,963,
2005-05-26_10:27,5914.57,5914.57,5914.57,5914.57,5175,116,993,
2005-05-26_10:28,5914.00,5914.00,5914.00,5914.00,5498,113,1007,
2005-05-26_10:29,5913.53,5913.53,5913.53,5913.53,5444,127,1074,
2005-05-26_10:30,5914.95,5914.95,5914.95,5914.95,6682,124,1227,
2005-05-26_10:31,5915.86,5915.86,5915.86,5915.86,6785,150,1381,
2005-05-26_10:32,5914.75,5914.75,5914.75,5914.75,6569,129,1486,
2005-05-26_10:33,5915.24,5915.24,5915.24,5915.24,8854,183,1726,
2005-05-26_10:34,5916.32,5916.32,5916.32,5916.32,10560,193,2108,
2005-05-26_10:35,5916.67,5916.67,5916.67,5916.67,13373,251,2319,
2005-05-26_10:36,5917.79,5917.79,5917.79,5917.79,11627,207,1917,
2005-05-26_10:37,5919.21,5919.21,5919.21,5919.21,9414,186,1777,
2005-05-26_10:38,5918.79,5918.79,5918.79,5918.79,7261,157,1497,
2005-05-26_10:39,5918.84,5918.84,5918.84,5918.84,6294,148,1341,
2005-05-26_10:40,5916.46,5916.46,5916.46,5916.46,7202,164,1411,
2005-05-26_10:41,5915.04,5915.04,5915.04,5915.04,6958,136,1287,
2005-05-26_10:42,5916.42,5916.42,5916.42,5916.42,6116,140,1224,
2005-05-26_10:43,5917.22,5917.22,5917.22,5917.22,6304,120,1161,
2005-05-26_10:44,5916.44,5916.44,5916.44,5916.44,6530,152,1268,
2005-05-26_10:45,5916.72,5916.72,5916.72,5916.72,5402,121,1083,
2005-05-26_10:46,5918.05,5918.05,5918.05,5918.05,6216,153,1176,
2005-05-26_10:47,5917.14,5917.14,5917.14,5917.14,12107,259,1946,
2005-05-26_10:48,5918.22,5918.22,5918.22,5918.22,7307,128,1352,
2005-05-26_10:49,5921.20,5921.20,5921.20,5921.20,7429,159,1273,
2005-05-26_10:50,5921.28,5921.28,5921.28,5921.28,9489,180,1536,
2005-05-26_10:51,5922.50,5922.50,5922.50,5922.50,7512,250,1636,
2005-05-26_10:52,5924.82,5924.82,5924.82,5924.82,7792,230,1542,
2005-05-26_10:53,5924.88,5924.88,5924.88,5924.88,7201,213,1624,
2005-05-26_10:54,5926.17,5926.17,5926.17,5926.17,6850,176,1521,
2005-05-26_10:55,5926.28,5926.28,5926.28,5926.28,7381,181,1488,
2005-05-26_10:56,5924.65,5924.65,5924.65,5924.65,7726,252,1500,
2005-05-26_10:57,5927.05,5927.05,5927.05,5927.05,6852,179,1420,
2005-05-26_10:58,5925.70,5925.70,5925.70,5925.70,6570,125,1260,
2005-05-26_10:59,5926.64,5926.64,5926.64,5926.64,8517,188,1276,
2005-05-26_11:00,5924.45,5924.45,5924.45,5924.45,6143,150,1194,
2005-05-26_11:01,5924.30,5924.30,5924.30,5924.30,5415,137,1194,
2005-05-26_11:02,5921.70,5921.70,5921.70,5921.70,6348,167,1337,
2005-05-26_11:03,5920.84,5920.84,5920.84,5920.84,8184,214,1449,
2005-05-26_11:04,5918.73,5918.73,5918.73,5918.73,6820,186,1258,
2005-05-26_11:05,5917.03,5917.03,5917.03,5917.03,5845,142,1145,
2005-05-26_11:06,5916.42,5916.42,5916.42,5916.42,7229,150,1237,
2005-05-26_11:07,5915.51,5915.51,5915.51,5915.51,6658,241,1301,
2005-05-26_11:08,5914.31,5914.31,5914.31,5914.31,6866,199,1278,
2005-05-26_11:09,5914.56,5914.56,5914.56,5914.56,6465,140,1135,
2005-05-26_11:10,5914.74,5914.74,5914.74,5914.74,6085,146,1087,
2005-05-26_11:11,5915.09,5915.09,5915.09,5915.09,5728,113,1067,
2005-05-26_11:12,5914.45,5914.45,5914.45,5914.45,5690,132,1116,
2005-05-26_11:13,5915.27,5915.27,5915.27,5915.27,6423,124,1192,
2005-05-26_11:14,5915.53,5915.53,5915.53,5915.53,5403,112,972,
2005-05-26_11:15,5915.18,5915.18,5915.18,5915.18,5797,139,1047,
2005-05-26_11:16,5914.35,5914.35,5914.35,5914.35,6017,157,1109,
2005-05-26_11:17,5914.96,5914.96,5914.96,5914.96,4395,95,908,
2005-05-26_11:18,5914.74,5914.74,5914.74,5914.74,5774,139,1072,
2005-05-26_11:19,5915.00,5915.00,5915.00,5915.00,5638,158,1005,
2005-05-26_11:20,5915.85,5915.85,5915.85,5915.85,5511,110,931,
2005-05-26_11:21,5914.87,5914.87,5914.87,5914.87,4944,116,929,
2005-05-26_11:22,5915.34,5915.34,5915.34,5915.34,4611,105,845,
2005-05-26_11:23,5915.17,5915.17,5915.17,5915.17,7312,167,1152,
2005-05-26_11:24,5912.81,5912.81,5912.81,5912.81,6389,148,1095,
2005-05-26_11:25,5912.67,5912.67,5912.67,5912.67,6235,144,1058,
2005-05-26_11:26,5913.57,5913.57,5913.57,5913.57,7227,195,1226,
2005-05-26_11:27,5912.69,5912.69,5912.69,5912.69,5210,136,940,
2005-05-26_11:28,5914.67,5914.67,5914.67,5914.67,8632,214,1139,
2005-05-26_11:29,5913.20,5913.20,5913.20,5913.20,6451,146,1012,
2005-05-26_11:30,5914.44,5914.44,5914.44,5914.44,4736,98,872,
2005-05-26_11:31,5915.11,5915.11,5915.11,5915.11,4822,146,969,
2005-05-26_11:32,5916.74,5916.74,5916.74,5916.74,5488,134,925,
2005-05-26_11:33,5915.20,5915.20,5915.20,5915.20,4281,96,878,
2005-05-26_11:34,5916.20,5916.20,5916.20,5916.20,5123,129,1018,
2005-05-26_11:35,5914.84,5914.84,5914.84,5914.84,4130,99,820,
2005-05-26_11:36,5912.78,5912.78,5912.78,5912.78,4086,100,890,
2005-05-26_11:37,5913.85,5913.85,5913.85,5913.85,4623,121,869,
2005-05-26_11:38,5913.44,5913.44,5913.44,5913.44,4528,114,804,
2005-05-26_11:39,5913.71,5913.71,5913.71,5913.71,4391,100,784,
2005-05-26_11:40,5912.31,5912.31,5912.31,5912.31,3369,88,695,
2005-05-26_11:41,5913.71,5913.71,5913.71,5913.71,5372,133,828,
2005-05-26_11:42,5914.52,5914.52,5914.52,5914.52,4085,114,879,
2005-05-26_11:43,5914.79,5914.79,5914.79,5914.79,5034,111,905,
2005-05-26_11:44,5915.88,5915.88,5915.88,5915.88,5815,131,825,
2005-05-26_11:45,5915.17,5915.17,5915.17,5915.17,4154,118,846,
2005-05-26_11:46,5913.89,5913.89,5913.89,5913.89,5730,141,870,
2005-05-26_11:47,5916.11,5916.11,5916.11,5916.11,4057,97,748,
2005-05-26_11:48,5917.43,5917.43,5917.43,5917.43,4587,137,885,
2005-05-26_11:49,5918.04,5918.04,5918.04,5918.04,5550,145,919,
2005-05-26_11:50,5917.89,5917.89,5917.89,5917.89,4161,119,844,
2005-05-26_11:51,5918.64,5918.64,5918.64,5918.64,4862,116,871,
2005-05-26_11:52,5919.02,5919.02,5919.02,5919.02,6616,151,1101,
2005-05-26_11:53,5918.84,5918.84,5918.84,5918.84,5756,96,831,
2005-05-26_11:54,5919.71,5919.71,5919.71,5919.71,5270,161,1171,
2005-05-26_11:55,5919.10,5919.10,5919.10,5919.10,5361,125,1104,
2005-05-26_11:56,5919.48,5919.48,5919.48,5919.48,5394,113,1082,
2005-05-26_11:57,5918.61,5918.61,5918.61,5918.61,4761,103,943,
2005-05-26_11:58,5919.19,5919.19,5919.19,5919.19,6354,133,1009,
2005-05-26_11:59,5919.71,5919.71,5919.71,5919.71,5248,121,983,
2005-05-26_12:00,5919.58,5919.58,5919.58,5919.58,3972,114,897,
2005-05-26_12:01,5920.09,5920.09,5920.09,5920.09,5108,128,1020,
2005-05-26_12:02,5919.86,5919.86,5919.86,5919.86,5796,116,1009,
2005-05-26_12:03,5920.53,5920.53,5920.53,5920.53,3215,64,780,
2005-05-26_12:04,5920.17,5920.17,5920.17,5920.17,4527,98,965,
2005-05-26_12:05,5920.93,5920.93,5920.93,5920.93,6403,136,1001,
2005-05-26_12:06,5921.76,5921.76,5921.76,5921.76,4743,128,1018,
2005-05-26_12:07,5922.07,5922.07,5922.07,5922.07,6457,314,1492,
2005-05-26_12:08,5922.62,5922.62,5922.62,5922.62,5297,139,1166,
2005-05-26_12:09,5922.84,5922.84,5922.84,5922.84,4739,130,1010,
2005-05-26_12:10,5924.21,5924.21,5924.21,5924.21,4734,132,985,
2005-05-26_12:11,5923.67,5923.67,5923.67,5923.67,5323,143,1112,
2005-05-26_12:12,5926.20,5926.20,5926.20,5926.20,6070,162,1244,
2005-05-26_12:13,5925.11,5925.11,5925.11,5925.11,5532,151,1155,
2005-05-26_12:14,5925.48,5925.48,5925.48,5925.48,6072,189,1227,
2005-05-26_12:15,5926.19,5926.19,5926.19,5926.19,4866,109,1013,
2005-05-26_12:16,5926.74,5926.74,5926.74,5926.74,5123,118,1021,
2005-05-26_12:17,5927.63,5927.63,5927.63,5927.63,6126,171,1258,
2005-05-26_12:18,5926.82,5926.82,5926.82,5926.82,6094,157,1276,
2005-05-26_12:19,5928.48,5928.48,5928.48,5928.48,5272,140,1153,
2005-05-26_12:20,5932.19,5932.19,5932.19,5932.19,5867,155,1205,
2005-05-26_12:21,5929.47,5929.47,5929.47,5929.47,6965,159,1469,
2005-05-26_12:22,5929.34,5929.34,5929.34,5929.34,7636,163,1470,
2005-05-26_12:23,5930.79,5930.79,5930.79,5930.79,7899,186,1551,
2005-05-26_12:24,5930.32,5930.32,5930.32,5930.32,8251,192,1442,
2005-05-26_12:25,5930.82,5930.82,5930.82,5930.82,8097,181,1473,
2005-05-26_12:26,5931.71,5931.71,5931.71,5931.71,7895,153,1298,
2005-05-26_12:27,5927.91,5927.91,5927.91,5927.91,7918,164,1449,
2005-05-26_12:28,5929.97,5929.97,5929.97,5929.97,7923,176,1362,
2005-05-26_12:29,5929.81,5929.81,5929.81,5929.81,6599,146,1289,
2005-05-26_12:30,5929.93,5929.93,5929.93,5929.93,6329,138,1147,
2005-05-26_12:31,5929.16,5929.16,5929.16,5929.16,6487,132,1152,
2005-05-26_12:32,5927.79,5927.79,5927.79,5927.79,5580,132,1162,
2005-05-26_12:33,5929.05,5929.05,5929.05,5929.05,5883,140,1187,
2005-05-26_12:34,5928.59,5928.59,5928.59,5928.59,5064,116,1130,
2005-05-26_12:35,5928.44,5928.44,5928.44,5928.44,7677,207,1405,
2005-05-26_12:36,5927.06,5927.06,5927.06,5927.06,4952,118,1170,
2005-05-26_12:37,5926.41,5926.41,5926.41,5926.41,4591,106,1049,
2005-05-26_12:38,5927.61,5927.61,5927.61,5927.61,6647,164,1202,
2005-05-26_12:39,5925.45,5925.45,5925.45,5925.45,5909,137,1169,
2005-05-26_12:40,5926.40,5926.40,5926.40,5926.40,4779,108,977,
2005-05-26_12:41,5925.64,5925.64,5925.64,5925.64,5039,103,1054,
2005-05-26_12:42,5925.56,5925.56,5925.56,5925.56,5097,112,1079,
2005-05-26_12:43,5926.30,5926.30,5926.30,5926.30,6166,135,1175,
2005-05-26_12:44,5925.40,5925.40,5925.40,5925.40,5593,129,1092,
2005-05-26_12:45,5924.73,5924.73,5924.73,5924.73,5379,113,950,
2005-05-26_12:46,5925.87,5925.87,5925.87,5925.87,4712,112,1004,
2005-05-26_12:47,5926.91,5926.91,5926.91,5926.91,4080,90,924,
2005-05-26_12:48,5928.36,5928.36,5928.36,5928.36,4853,116,1055,
2005-05-26_12:49,5928.30,5928.30,5928.30,5928.30,4650,112,1028,
2005-05-26_12:50,5928.70,5928.70,5928.70,5928.70,5467,186,1130,
2005-05-26_12:51,5927.99,5927.99,5927.99,5927.99,6216,167,1202,
2005-05-26_12:52,5928.80,5928.80,5928.80,5928.80,5942,174,1214,
2005-05-26_12:53,5928.04,5928.04,5928.04,5928.04,6111,147,1240,
2005-05-26_12:54,5928.79,5928.79,5928.79,5928.79,4947,113,1015,
2005-05-26_12:55,5926.88,5926.88,5926.88,5926.88,4809,113,970,
2005-05-26_12:56,5929.12,5929.12,5929.12,5929.12,6896,150,1310,
2005-05-26_12:57,5928.18,5928.18,5928.18,5928.18,8411,213,1551,
2005-05-26_12:58,5929.00,5929.00,5929.00,5929.00,6925,152,1448,
2005-05-26_12:59,5928.71,5928.71,5928.71,5928.71,5465,123,1131,
2005-05-26_13:00,5930.12,5930.12,5930.12,5930.12,7831,174,1306,
2005-05-26_13:01,5929.31,5929.31,5929.31,5929.31,7322,184,1383,
2005-05-26_13:02,5930.02,5930.02,5930.02,5930.02,6949,173,1311,
2005-05-26_13:03,5929.89,5929.89,5929.89,5929.89,9160,222,1577,
2005-05-26_13:04,5931.40,5931.40,5931.40,5931.40,7829,246,1644,
2005-05-26_13:05,5933.92,5933.92,5933.92,5933.92,8292,232,1811,
2005-05-26_13:06,5933.52,5933.52,5933.52,5933.52,8871,240,1726,
2005-05-26_13:07,5935.83,5935.83,5935.83,5935.83,7880,196,1648,
2005-05-26_13:08,5937.81,5937.81,5937.81,5937.81,9184,223,1803,
2005-05-26_13:09,5935.86,5935.86,5935.86,5935.86,11404,298,2089,
2005-05-26_13:10,5937.81,5937.81,5937.81,5937.81,10757,310,2108,
2005-05-26_13:11,5937.30,5937.30,5937.30,5937.30,10205,260,2011,
2005-05-26_13:12,5939.17,5939.17,5939.17,5939.17,9231,262,1824,
2005-05-26_13:13,5938.66,5938.66,5938.66,5938.66,9697,271,2098,
2005-05-26_13:14,5937.77,5937.77,5937.77,5937.77,10823,277,2129,
2005-05-26_13:15,5937.94,5937.94,5937.94,5937.94,11440,272,2234,
2005-05-26_13:16,5938.28,5938.28,5938.28,5938.28,10032,207,1903,
2005-05-26_13:17,5939.26,5939.26,5939.26,5939.26,12201,277,2127,
2005-05-26_13:18,5939.41,5939.41,5939.41,5939.41,11041,257,2136,
2005-05-26_13:19,5938.45,5938.45,5938.45,5938.45,12527,297,2074,
2005-05-26_13:20,5937.16,5937.16,5937.16,5937.16,12457,309,2255,
2005-05-26_13:21,5937.43,5937.43,5937.43,5937.43,13992,317,2710,
2005-05-26_13:22,5938.58,5938.58,5938.58,5938.58,14765,293,2457,
2005-05-26_13:23,5936.46,5936.46,5936.46,5936.46,13222,294,2447,
2005-05-26_13:24,5934.21,5934.21,5934.21,5934.21,15996,394,3133,
2005-05-26_13:25,5937.42,5937.42,5937.42,5937.42,14797,352,3037,
2005-05-26_13:26,5937.42,5937.42,5937.42,5937.42,0,0,0,
2005-05-26_13:27,5937.42,5937.42,5937.42,5937.42,0,0,0,
2005-05-26_13:28,5937.42,5937.42,5937.42,5937.42,0,0,0,
2005-05-26_13:29,5937.42,5937.42,5937.42,5937.42,0,0,0,
2005-05-26_13:30,5939.42,5939.42,5939.42,5939.42,148021,3763,25127,
2005-05-27_09:01,5966.41,5966.41,5966.41,5966.41,86839,1868,14557,
2005-05-27_09:02,5971.52,5971.52,5971.52,5971.52,27127,580,4609,
2005-05-27_09:03,5972.87,5972.87,5972.87,5972.87,25952,580,4844,
2005-05-27_09:04,5974.86,5974.86,5974.86,5974.86,25458,620,5015,
2005-05-27_09:05,5974.06,5974.06,5974.06,5974.06,23901,552,4424,
2005-05-27_09:06,5973.51,5973.51,5973.51,5973.51,26360,533,4490,
2005-05-27_09:07,5971.75,5971.75,5971.75,5971.75,23674,483,3911,
2005-05-27_09:08,5969.19,5969.19,5969.19,5969.19,18082,421,3592,
2005-05-27_09:09,5968.85,5968.85,5968.85,5968.85,21092,467,3823,
2005-05-27_09:10,5968.36,5968.36,5968.36,5968.36,21483,454,3737,
2005-05-27_09:11,5966.64,5966.64,5966.64,5966.64,20687,436,3743,
2005-05-27_09:12,5967.37,5967.37,5967.37,5967.37,20148,454,3602,
2005-05-27_09:13,5967.11,5967.11,5967.11,5967.11,17812,376,3300,
2005-05-27_09:14,5967.84,5967.84,5967.84,5967.84,17310,354,3239,
2005-05-27_09:15,5968.18,5968.18,5968.18,5968.18,16040,366,3007,
2005-05-27_09:16,5968.34,5968.34,5968.34,5968.34,15133,346,3067,
2005-05-27_09:17,5967.57,5967.57,5967.57,5967.57,16497,462,3076,
2005-05-27_09:18,5967.64,5967.64,5967.64,5967.64,12413,337,2950,
2005-05-27_09:19,5970.02,5970.02,5970.02,5970.02,15125,434,3082,
2005-05-27_09:20,5970.57,5970.57,5970.57,5970.57,14825,384,2886,
2005-05-27_09:21,5971.04,5971.04,5971.04,5971.04,15233,439,3062,
2005-05-27_09:22,5973.42,5973.42,5973.42,5973.42,14647,352,2974,
2005-05-27_09:23,5974.79,5974.79,5974.79,5974.79,15567,358,3145,
2005-05-27_09:24,5974.43,5974.43,5974.43,5974.43,16412,361,3216,
2005-05-27_09:25,5975.59,5975.59,5975.59,5975.59,16520,403,3326,
2005-05-27_09:26,5978.02,5978.02,5978.02,5978.02,19321,434,3354,
2005-05-27_09:27,5977.16,5977.16,5977.16,5977.16,19371,425,3433,
2005-05-27_09:28,5976.84,5976.84,5976.84,5976.84,19706,406,3277,
2005-05-27_09:29,5976.60,5976.60,5976.60,5976.60,17446,415,3384,
2005-05-27_09:30,5977.02,5977.02,5977.02,5977.02,15520,356,2908,
2005-05-27_09:31,5978.15,5978.15,5978.15,5978.15,14408,331,2854,
2005-05-27_09:32,5977.91,5977.91,5977.91,5977.91,16342,377,3048,
2005-05-27_09:33,5978.45,5978.45,5978.45,5978.45,13840,289,2649,
2005-05-27_09:34,5977.28,5977.28,5977.28,5977.28,14589,285,2420,
2005-05-27_09:35,5978.59,5978.59,5978.59,5978.59,15644,332,2778,
2005-05-27_09:36,5979.19,5979.19,5979.19,5979.19,17374,361,2952,
2005-05-27_09:37,5980.19,5980.19,5980.19,5980.19,19028,482,3509,
2005-05-27_09:38,5984.06,5984.06,5984.06,5984.06,21509,512,3696,
2005-05-27_09:39,5986.88,5986.88,5986.88,5986.88,25674,605,4203,
2005-05-27_09:40,5989.22,5989.22,5989.22,5989.22,28371,717,4568,
2005-05-27_09:41,5994.74,5994.74,5994.74,5994.74,27136,667,4717,
2005-05-27_09:42,5996.50,5996.50,5996.50,5996.50,29782,659,4355,
2005-05-27_09:43,5997.14,5997.14,5997.14,5997.14,23580,548,4068,
2005-05-27_09:44,5998.19,5998.19,5998.19,5998.19,20141,466,3479,
2005-05-27_09:45,5997.40,5997.40,5997.40,5997.40,16238,405,3010,
2005-05-27_09:46,5997.35,5997.35,5997.35,5997.35,16430,383,2957,
2005-05-27_09:47,5998.45,5998.45,5998.45,5998.45,17542,378,2742,
2005-05-27_09:48,5995.83,5995.83,5995.83,5995.83,16095,389,2805,
2005-05-27_09:49,5995.46,5995.46,5995.46,5995.46,14123,307,2651,
2005-05-27_09:50,5994.53,5994.53,5994.53,5994.53,14035,322,2456,
2005-05-27_09:51,5994.07,5994.07,5994.07,5994.07,14562,309,2570,
2005-05-27_09:52,5994.67,5994.67,5994.67,5994.67,14692,391,2606,
2005-05-27_09:53,5994.24,5994.24,5994.24,5994.24,11998,296,2288,
2005-05-27_09:54,5994.38,5994.38,5994.38,5994.38,11237,267,2175,
2005-05-27_09:55,5998.42,5998.42,5998.42,5998.42,15059,357,2521,
2005-05-27_09:56,5995.54,5995.54,5995.54,5995.54,15143,294,2700,
2005-05-27_09:57,5996.83,5996.83,5996.83,5996.83,14836,340,2610,
2005-05-27_09:58,5995.37,5995.37,5995.37,5995.37,16063,316,2816,
2005-05-27_09:59,5995.59,5995.59,5995.59,5995.59,17646,310,2589,
2005-05-27_10:00,5995.23,5995.23,5995.23,5995.23,12412,275,2327,
2005-05-27_10:01,5994.77,5994.77,5994.77,5994.77,14743,271,2363,
2005-05-27_10:02,5994.18,5994.18,5994.18,5994.18,12477,227,2168,
2005-05-27_10:03,5995.73,5995.73,5995.73,5995.73,14633,332,2624,
2005-05-27_10:04,5995.06,5995.06,5995.06,5995.06,10937,233,1993,
2005-05-27_10:05,5996.24,5996.24,5996.24,5996.24,10703,249,1921,
2005-05-27_10:06,5993.82,5993.82,5993.82,5993.82,9945,230,1900,
2005-05-27_10:07,5993.98,5993.98,5993.98,5993.98,10075,231,1948,
2005-05-27_10:08,5992.73,5992.73,5992.73,5992.73,9812,235,1849,
2005-05-27_10:09,5993.56,5993.56,5993.56,5993.56,9441,223,1771,
2005-05-27_10:10,5991.10,5991.10,5991.10,5991.10,10174,239,1761,
2005-05-27_10:11,5991.20,5991.20,5991.20,5991.20,9920,266,1759,
2005-05-27_10:12,5988.77,5988.77,5988.77,5988.77,11141,301,2058,
2005-05-27_10:13,5988.87,5988.87,5988.87,5988.87,9169,268,1767,
2005-05-27_10:14,5987.45,5987.45,5987.45,5987.45,11829,293,2057,
2005-05-27_10:15,5987.25,5987.25,5987.25,5987.25,9987,239,1840,
2005-05-27_10:16,5987.36,5987.36,5987.36,5987.36,9276,254,1864,
2005-05-27_10:17,5986.56,5986.56,5986.56,5986.56,9991,271,1821,
2005-05-27_10:18,5985.37,5985.37,5985.37,5985.37,7030,161,1534,
2005-05-27_10:19,5986.03,5986.03,5986.03,5986.03,8528,186,1730,
2005-05-27_10:20,5986.00,5986.00,5986.00,5986.00,9910,237,1739,
2005-05-27_10:21,5988.09,5988.09,5988.09,5988.09,8815,203,1625,
2005-05-27_10:22,5987.70,5987.70,5987.70,5987.70,9114,250,1764,
2005-05-27_10:23,5988.40,5988.40,5988.40,5988.40,8385,195,1437,
2005-05-27_10:24,5987.86,5987.86,5987.86,5987.86,8057,198,1442,
2005-05-27_10:25,5990.39,5990.39,5990.39,5990.39,6940,162,1373,
2005-05-27_10:26,5989.93,5989.93,5989.93,5989.93,7492,186,1354,
2005-05-27_10:27,5989.84,5989.84,5989.84,5989.84,7282,220,1470,
2005-05-27_10:28,5990.17,5990.17,5990.17,5990.17,5644,134,1129,
2005-05-27_10:29,5989.85,5989.85,5989.85,5989.85,7046,163,1270,
2005-05-27_10:30,5990.45,5990.45,5990.45,5990.45,9043,193,1752,
2005-05-27_10:31,5991.60,5991.60,5991.60,5991.60,7523,153,1351,
2005-05-27_10:32,5991.16,5991.16,5991.16,5991.16,9887,234,1557,
2005-05-27_10:33,5992.36,5992.36,5992.36,5992.36,9778,212,1725,
2005-05-27_10:34,5992.80,5992.80,5992.80,5992.80,8935,170,1593,
2005-05-27_10:35,5993.67,5993.67,5993.67,5993.67,8208,161,1623,
2005-05-27_10:36,5993.41,5993.41,5993.41,5993.41,8297,176,1571,
2005-05-27_10:37,5993.44,5993.44,5993.44,5993.44,8807,193,1773,
2005-05-27_10:38,5992.43,5992.43,5992.43,5992.43,16118,279,1966,
2005-05-27_10:39,5993.57,5993.57,5993.57,5993.57,14562,256,2446,
2005-05-27_10:40,5995.30,5995.30,5995.30,5995.30,18222,353,2636,
2005-05-27_10:41,5997.34,5997.34,5997.34,5997.34,16533,309,2557,
2005-05-27_10:42,5996.14,5996.14,5996.14,5996.14,18571,375,2979,
2005-05-27_10:43,5997.81,5997.81,5997.81,5997.81,14901,272,2395,
2005-05-27_10:44,5996.24,5996.24,5996.24,5996.24,17903,369,2635,
2005-05-27_10:45,5997.75,5997.75,5997.75,5997.75,20114,503,3086,
2005-05-27_10:46,5998.78,5998.78,5998.78,5998.78,13139,276,2042,
2005-05-27_10:47,5997.41,5997.41,5997.41,5997.41,12157,283,2082,
2005-05-27_10:48,5996.64,5996.64,5996.64,5996.64,12529,271,2006,
2005-05-27_10:49,5997.36,5997.36,5997.36,5997.36,10310,236,1756,
2005-05-27_10:50,5994.52,5994.52,5994.52,5994.52,10287,233,1690,
2005-05-27_10:51,5994.32,5994.32,5994.32,5994.32,11210,258,1835,
2005-05-27_10:52,5992.24,5992.24,5992.24,5992.24,7946,185,1594,
2005-05-27_10:53,5991.55,5991.55,5991.55,5991.55,7937,193,1505,
2005-05-27_10:54,5990.70,5990.70,5990.70,5990.70,10501,246,1647,
2005-05-27_10:55,5987.79,5987.79,5987.79,5987.79,7744,191,1632,
2005-05-27_10:56,5987.48,5987.48,5987.48,5987.48,12180,361,2028,
2005-05-27_10:57,5986.87,5986.87,5986.87,5986.87,9106,232,1632,
2005-05-27_10:58,5985.02,5985.02,5985.02,5985.02,8014,204,1485,
2005-05-27_10:59,5987.15,5987.15,5987.15,5987.15,7649,191,1621,
2005-05-27_11:00,5984.33,5984.33,5984.33,5984.33,8239,207,1662,
2005-05-27_11:01,5983.04,5983.04,5983.04,5983.04,8906,196,1532,
2005-05-27_11:02,5984.62,5984.62,5984.62,5984.62,7578,165,1456,
2005-05-27_11:03,5983.66,5983.66,5983.66,5983.66,10625,213,1545,
2005-05-27_11:04,5985.54,5985.54,5985.54,5985.54,8845,172,1443,
2005-05-27_11:05,5985.48,5985.48,5985.48,5985.48,7392,161,1389,
2005-05-27_11:06,5985.65,5985.65,5985.65,5985.65,7885,156,1307,
2005-05-27_11:07,5983.74,5983.74,5983.74,5983.74,6306,147,1252,
2005-05-27_11:08,5985.08,5985.08,5985.08,5985.08,5299,124,983,
2005-05-27_11:09,5984.52,5984.52,5984.52,5984.52,6830,172,1198,
2005-05-27_11:10,5983.72,5983.72,5983.72,5983.72,7075,165,1278,
2005-05-27_11:11,5983.98,5983.98,5983.98,5983.98,6908,153,1239,
2005-05-27_11:12,5983.72,5983.72,5983.72,5983.72,5502,147,1102,
2005-05-27_11:13,5983.49,5983.49,5983.49,5983.49,5956,167,1150,
2005-05-27_11:14,5982.09,5982.09,5982.09,5982.09,5489,121,1055,
2005-05-27_11:15,5982.63,5982.63,5982.63,5982.63,5428,117,1071,
2005-05-27_11:16,5982.73,5982.73,5982.73,5982.73,5942,120,1151,
2005-05-27_11:17,5981.04,5981.04,5981.04,5981.04,6285,122,1112,
2005-05-27_11:18,5982.45,5982.45,5982.45,5982.45,5679,131,1134,
2005-05-27_11:19,5981.21,5981.21,5981.21,5981.21,5813,147,1147,
2005-05-27_11:20,5981.15,5981.15,5981.15,5981.15,6384,155,1114,
2005-05-27_11:21,5980.10,5980.10,5980.10,5980.10,5967,157,1249,
2005-05-27_11:22,5980.43,5980.43,5980.43,5980.43,7277,163,1167,
2005-05-27_11:23,5980.85,5980.85,5980.85,5980.85,4884,111,955,
2005-05-27_11:24,5980.03,5980.03,5980.03,5980.03,7151,176,1146,
2005-05-27_11:25,5980.31,5980.31,5980.31,5980.31,5963,133,1030,
2005-05-27_11:26,5979.92,5979.92,5979.92,5979.92,7996,200,1465,
2005-05-27_11:27,5978.12,5978.12,5978.12,5978.12,5439,123,1013,
2005-05-27_11:28,5978.89,5978.89,5978.89,5978.89,6312,130,1251,
2005-05-27_11:29,5978.59,5978.59,5978.59,5978.59,8313,190,1335,
2005-05-27_11:30,5979.67,5979.67,5979.67,5979.67,5629,148,1108,
2005-05-27_11:31,5978.74,5978.74,5978.74,5978.74,6451,155,1257,
2005-05-27_11:32,5978.53,5978.53,5978.53,5978.53,5691,122,1055,
2005-05-27_11:33,5977.59,5977.59,5977.59,5977.59,11845,269,1399,
2005-05-27_11:34,5977.19,5977.19,5977.19,5977.19,7137,178,1333,
2005-05-27_11:35,5977.56,5977.56,5977.56,5977.56,6234,158,1193,
2005-05-27_11:36,5976.00,5976.00,5976.00,5976.00,6962,202,1376,
2005-05-27_11:37,5975.47,5975.47,5975.47,5975.47,5519,125,1125,
2005-05-27_11:38,5975.18,5975.18,5975.18,5975.18,6351,151,1157,
2005-05-27_11:39,5975.13,5975.13,5975.13,5975.13,5865,136,1036,
2005-05-27_11:40,5974.95,5974.95,5974.95,5974.95,5698,113,1051,
2005-05-27_11:41,5975.54,5975.54,5975.54,5975.54,5905,133,1113,
2005-05-27_11:42,5975.57,5975.57,5975.57,5975.57,5546,114,1090,
2005-05-27_11:43,5975.26,5975.26,5975.26,5975.26,4976,91,919,
2005-05-27_11:44,5975.68,5975.68,5975.68,5975.68,5026,109,1032,
2005-05-27_11:45,5975.12,5975.12,5975.12,5975.12,4795,104,926,
2005-05-27_11:46,5975.87,5975.87,5975.87,5975.87,4476,103,1003,
2005-05-27_11:47,5976.93,5976.93,5976.93,5976.93,6189,137,1117,
2005-05-27_11:48,5976.74,5976.74,5976.74,5976.74,6902,167,1146,
2005-05-27_11:49,5975.75,5975.75,5975.75,5975.75,4736,125,1032,
2005-05-27_11:50,5977.19,5977.19,5977.19,5977.19,6051,133,1090,
2005-05-27_11:51,5978.10,5978.10,5978.10,5978.10,6556,160,1282,
2005-05-27_11:52,5978.15,5978.15,5978.15,5978.15,5141,147,1092,
2005-05-27_11:53,5978.56,5978.56,5978.56,5978.56,5146,106,1065,
2005-05-27_11:54,5978.95,5978.95,5978.95,5978.95,8600,217,1477,
2005-05-27_11:55,5979.27,5979.27,5979.27,5979.27,6750,183,1291,
2005-05-27_11:56,5980.75,5980.75,5980.75,5980.75,6903,161,1130,
2005-05-27_11:57,5981.55,5981.55,5981.55,5981.55,7654,156,1330,
2005-05-27_11:58,5981.86,5981.86,5981.86,5981.86,7071,169,1387,
2005-05-27_11:59,5981.39,5981.39,5981.39,5981.39,6788,185,1317,
2005-05-27_12:00,5981.99,5981.99,5981.99,5981.99,7397,203,1269,
2005-05-27_12:01,5983.08,5983.08,5983.08,5983.08,7958,164,1249,
2005-05-27_12:02,5982.89,5982.89,5982.89,5982.89,5519,141,1070,
2005-05-27_12:03,5982.84,5982.84,5982.84,5982.84,7225,152,1172,
2005-05-27_12:04,5983.96,5983.96,5983.96,5983.96,5341,137,1195,
2005-05-27_12:05,5983.28,5983.28,5983.28,5983.28,5766,124,1021,
2005-05-27_12:06,5984.04,5984.04,5984.04,5984.04,5281,135,1061,
2005-05-27_12:07,5983.06,5983.06,5983.06,5983.06,6303,149,1155,
2005-05-27_12:08,5981.64,5981.64,5981.64,5981.64,4900,114,1067,
2005-05-27_12:09,5980.47,5980.47,5980.47,5980.47,5936,142,1157,
2005-05-27_12:10,5981.22,5981.22,5981.22,5981.22,6037,141,1112,
2005-05-27_12:11,5982.15,5982.15,5982.15,5982.15,7562,172,1251,
2005-05-27_12:12,5981.16,5981.16,5981.16,5981.16,4735,108,1049,
2005-05-27_12:13,5981.97,5981.97,5981.97,5981.97,5335,114,1057,
2005-05-27_12:14,5981.00,5981.00,5981.00,5981.00,5763,142,1092,
2005-05-27_12:15,5981.27,5981.27,5981.27,5981.27,6440,142,1140,
2005-05-27_12:16,5982.05,5982.05,5982.05,5982.05,6529,162,1330,
2005-05-27_12:17,5982.03,5982.03,5982.03,5982.03,7612,192,1478,
2005-05-27_12:18,5982.05,5982.05,5982.05,5982.05,7465,166,1405,
2005-05-27_12:19,5982.80,5982.80,5982.80,5982.80,7532,167,1423,
2005-05-27_12:20,5983.95,5983.95,5983.95,5983.95,6355,131,1121,
2005-05-27_12:21,5985.10,5985.10,5985.10,5985.10,5956,142,1145,
2005-05-27_12:22,5984.76,5984.76,5984.76,5984.76,9593,210,1470,
2005-05-27_12:23,5986.75,5986.75,5986.75,5986.75,9451,229,1631,
2005-05-27_12:24,5986.67,5986.67,5986.67,5986.67,10091,201,1636,
2005-05-27_12:25,5986.93,5986.93,5986.93,5986.93,8324,165,1562,
2005-05-27_12:26,5987.06,5987.06,5987.06,5987.06,8271,163,1535,
2005-05-27_12:27,5987.05,5987.05,5987.05,5987.05,7274,179,1392,
2005-05-27_12:28,5987.63,5987.63,5987.63,5987.63,6894,176,1312,
2005-05-27_12:29,5987.22,5987.22,5987.22,5987.22,6990,174,1446,
2005-05-27_12:30,5988.06,5988.06,5988.06,5988.06,7701,174,1346,
2005-05-27_12:31,5988.02,5988.02,5988.02,5988.02,7301,156,1273,
2005-05-27_12:32,5989.62,5989.62,5989.62,5989.62,6432,168,1272,
2005-05-27_12:33,5990.44,5990.44,5990.44,5990.44,7004,189,1390,
2005-05-27_12:34,5988.89,5988.89,5988.89,5988.89,6895,185,1475,
2005-05-27_12:35,5989.25,5989.25,5989.25,5989.25,6515,178,1466,
2005-05-27_12:36,5987.96,5987.96,5987.96,5987.96,7726,161,1398,
2005-05-27_12:37,5989.74,5989.74,5989.74,5989.74,6813,160,1341,
2005-05-27_12:38,5988.99,5988.99,5988.99,5988.99,6656,145,1297,
2005-05-27_12:39,5989.31,5989.31,5989.31,5989.31,8047,171,1497,
2005-05-27_12:40,5989.88,5989.88,5989.88,5989.88,7700,198,1501,
2005-05-27_12:41,5990.25,5990.25,5990.25,5990.25,6779,180,1371,
2005-05-27_12:42,5989.94,5989.94,5989.94,5989.94,6646,163,1289,
2005-05-27_12:43,5989.18,5989.18,5989.18,5989.18,6037,148,1205,
2005-05-27_12:44,5988.99,5988.99,5988.99,5988.99,5835,142,1199,
2005-05-27_12:45,5987.98,5987.98,5987.98,5987.98,9602,222,1768,
2005-05-27_12:46,5989.49,5989.49,5989.49,5989.49,7467,164,1568,
2005-05-27_12:47,5987.83,5987.83,5987.83,5987.83,6440,146,1327,
2005-05-27_12:48,5988.67,5988.67,5988.67,5988.67,8458,197,1402,
2005-05-27_12:49,5988.08,5988.08,5988.08,5988.08,7524,190,1390,
2005-05-27_12:50,5987.88,5987.88,5987.88,5987.88,8378,199,1538,
2005-05-27_12:51,5987.03,5987.03,5987.03,5987.03,7625,199,1463,
2005-05-27_12:52,5986.04,5986.04,5986.04,5986.04,6512,191,1443,
2005-05-27_12:53,5986.47,5986.47,5986.47,5986.47,8697,162,1482,
2005-05-27_12:54,5987.24,5987.24,5987.24,5987.24,7796,191,1600,
2005-05-27_12:55,5987.55,5987.55,5987.55,5987.55,7445,223,1580,
2005-05-27_12:56,5987.19,5987.19,5987.19,5987.19,7261,162,1435,
2005-05-27_12:57,5986.21,5986.21,5986.21,5986.21,7838,225,1501,
2005-05-27_12:58,5988.06,5988.06,5988.06,5988.06,6632,232,1462,
2005-05-27_12:59,5986.42,5986.42,5986.42,5986.42,7242,265,1560,
2005-05-27_13:00,5984.44,5984.44,5984.44,5984.44,7507,258,1526,
2005-05-27_13:01,5984.64,5984.64,5984.64,5984.64,8054,197,1694,
2005-05-27_13:02,5985.30,5985.30,5985.30,5985.30,7783,197,1604,
2005-05-27_13:03,5983.56,5983.56,5983.56,5983.56,8008,179,1569,
2005-05-27_13:04,5983.26,5983.26,5983.26,5983.26,8820,200,1758,
2005-05-27_13:05,5984.65,5984.65,5984.65,5984.65,7737,197,1628,
2005-05-27_13:06,5985.11,5985.11,5985.11,5985.11,7289,174,1596,
2005-05-27_13:07,5984.67,5984.67,5984.67,5984.67,8225,245,1936,
2005-05-27_13:08,5984.34,5984.34,5984.34,5984.34,11100,304,2182,
2005-05-27_13:09,5984.86,5984.86,5984.86,5984.86,8333,204,1602,
2005-05-27_13:10,5984.76,5984.76,5984.76,5984.76,9087,224,1904,
2005-05-27_13:11,5985.33,5985.33,5985.33,5985.33,10327,242,1879,
2005-05-27_13:12,5985.27,5985.27,5985.27,5985.27,8267,223,1861,
2005-05-27_13:13,5988.02,5988.02,5988.02,5988.02,14954,345,2194,
2005-05-27_13:14,5986.70,5986.70,5986.70,5986.70,10886,285,2261,
2005-05-27_13:15,5988.31,5988.31,5988.31,5988.31,11544,266,2198,
2005-05-27_13:16,5988.96,5988.96,5988.96,5988.96,13376,343,2338,
2005-05-27_13:17,5990.32,5990.32,5990.32,5990.32,12718,411,2680,
2005-05-27_13:18,5990.61,5990.61,5990.61,5990.61,13397,341,2577,
2005-05-27_13:19,5993.28,5993.28,5993.28,5993.28,16930,444,3085,
2005-05-27_13:20,5992.87,5992.87,5992.87,5992.87,13542,355,2586,
2005-05-27_13:21,5994.49,5994.49,5994.49,5994.49,17364,489,3026,
2005-05-27_13:22,5994.46,5994.46,5994.46,5994.46,16813,471,3387,
2005-05-27_13:23,5993.70,5993.70,5993.70,5993.70,18498,477,3748,
2005-05-27_13:24,5993.62,5993.62,5993.62,5993.62,20573,558,3897,
2005-05-27_13:25,5993.20,5993.20,5993.20,5993.20,20351,460,3929,
2005-05-27_13:26,5993.20,5993.20,5993.20,5993.20,0,0,0,
2005-05-27_13:27,5993.20,5993.20,5993.20,5993.20,0,0,0,
2005-05-27_13:28,5993.20,5993.20,5993.20,5993.20,0,0,0,
2005-05-27_13:29,5993.20,5993.20,5993.20,5993.20,0,0,0,
2005-05-27_13:30,5991.55,5991.55,5991.55,5991.55,157959,3856,26454,
2005-05-30_09:01,5996.89,5996.89,5996.89,5996.89,111158,2162,14247,
2005-05-30_09:02,5997.99,5997.99,5997.99,5997.99,26409,535,3934,
2005-05-30_09:03,6001.30,6001.30,6001.30,6001.30,34312,643,4806,
2005-05-30_09:04,5995.92,5995.92,5995.92,5995.92,26034,502,4304,
2005-05-30_09:05,5992.22,5992.22,5992.22,5992.22,22915,448,3886,
2005-05-30_09:06,5990.15,5990.15,5990.15,5990.15,21514,449,3792,
2005-05-30_09:07,5985.12,5985.12,5985.12,5985.12,19551,396,3489,
2005-05-30_09:08,5985.13,5985.13,5985.13,5985.13,20383,432,3719,
2005-05-30_09:09,5980.66,5980.66,5980.66,5980.66,17143,371,3181,
2005-05-30_09:10,5979.82,5979.82,5979.82,5979.82,15149,324,3043,
2005-05-30_09:11,5983.37,5983.37,5983.37,5983.37,16764,343,3128,
2005-05-30_09:12,5989.63,5989.63,5989.63,5989.63,17448,407,3528,
2005-05-30_09:13,5995.06,5995.06,5995.06,5995.06,18743,393,3258,
2005-05-30_09:14,5995.40,5995.40,5995.40,5995.40,17718,379,3248,
2005-05-30_09:15,5997.06,5997.06,5997.06,5997.06,16403,398,3332,
2005-05-30_09:16,5998.40,5998.40,5998.40,5998.40,19362,418,3384,
2005-05-30_09:17,5999.07,5999.07,5999.07,5999.07,20436,468,3607,
2005-05-30_09:18,5998.08,5998.08,5998.08,5998.08,25452,492,4217,
2005-05-30_09:19,5996.76,5996.76,5996.76,5996.76,20534,441,3371,
2005-05-30_09:20,5998.80,5998.80,5998.80,5998.80,21680,436,3580,
2005-05-30_09:21,5997.39,5997.39,5997.39,5997.39,15819,351,2766,
2005-05-30_09:22,5996.63,5996.63,5996.63,5996.63,16589,335,2734,
2005-05-30_09:23,5994.68,5994.68,5994.68,5994.68,13368,332,2651,
2005-05-30_09:24,5994.00,5994.00,5994.00,5994.00,16021,335,2605,
2005-05-30_09:25,5991.81,5991.81,5991.81,5991.81,15665,333,2652,
2005-05-30_09:26,5989.11,5989.11,5989.11,5989.11,13629,279,2387,
2005-05-30_09:27,5987.55,5987.55,5987.55,5987.55,12569,266,2300,
2005-05-30_09:28,5986.92,5986.92,5986.92,5986.92,13056,308,2408,
2005-05-30_09:29,5985.07,5985.07,5985.07,5985.07,13248,323,2382,
2005-05-30_09:30,5983.37,5983.37,5983.37,5983.37,13381,290,2324,
2005-05-30_09:31,5982.31,5982.31,5982.31,5982.31,14225,282,2517,
2005-05-30_09:32,5981.98,5981.98,5981.98,5981.98,14111,304,2397,
2005-05-30_09:33,5981.00,5981.00,5981.00,5981.00,12581,262,2286,
2005-05-30_09:34,5983.59,5983.59,5983.59,5983.59,14072,270,2327,
2005-05-30_09:35,5984.81,5984.81,5984.81,5984.81,10183,205,2092,
2005-05-30_09:36,5983.90,5983.90,5983.90,5983.90,12732,235,2335,
2005-05-30_09:37,5986.04,5986.04,5986.04,5986.04,12789,218,2186,
2005-05-30_09:38,5988.87,5988.87,5988.87,5988.87,13490,260,2278,
2005-05-30_09:39,5988.65,5988.65,5988.65,5988.65,11113,208,1991,
2005-05-30_09:40,5989.50,5989.50,5989.50,5989.50,11260,194,1997,
2005-05-30_09:41,5986.99,5986.99,5986.99,5986.99,11380,207,2099,
2005-05-30_09:42,5989.19,5989.19,5989.19,5989.19,12935,217,2139,
2005-05-30_09:43,5989.74,5989.74,5989.74,5989.74,11949,212,2124,
2005-05-30_09:44,5988.83,5988.83,5988.83,5988.83,11027,240,1984,
2005-05-30_09:45,5989.13,5989.13,5989.13,5989.13,11527,269,2301,
2005-05-30_09:46,5989.31,5989.31,5989.31,5989.31,10508,218,2093,
2005-05-30_09:47,5988.11,5988.11,5988.11,5988.11,9164,199,1707,
2005-05-30_09:48,5986.81,5986.81,5986.81,5986.81,10286,239,1815,
2005-05-30_09:49,5985.60,5985.60,5985.60,5985.60,9088,228,1759,
2005-05-30_09:50,5989.11,5989.11,5989.11,5989.11,9177,207,1833,
2005-05-30_09:51,5986.66,5986.66,5986.66,5986.66,8459,167,1578,
2005-05-30_09:52,5985.46,5985.46,5985.46,5985.46,8921,209,1738,
2005-05-30_09:53,5986.28,5986.28,5986.28,5986.28,9538,209,1755,
2005-05-30_09:54,5985.17,5985.17,5985.17,5985.17,9721,199,1659,
2005-05-30_09:55,5984.39,5984.39,5984.39,5984.39,8329,162,1461,
2005-05-30_09:56,5988.75,5988.75,5988.75,5988.75,8329,159,1552,
2005-05-30_09:57,5984.87,5984.87,5984.87,5984.87,7578,165,1454,
2005-05-30_09:58,5988.09,5988.09,5988.09,5988.09,8733,215,1599,
2005-05-30_09:59,5986.47,5986.47,5986.47,5986.47,7243,137,1308,
2005-05-30_10:00,5987.59,5987.59,5987.59,5987.59,7332,160,1514,
2005-05-30_10:01,5988.15,5988.15,5988.15,5988.15,7897,181,1403,
2005-05-30_10:02,5986.80,5986.80,5986.80,5986.80,6435,127,1227,
2005-05-30_10:03,5987.48,5987.48,5987.48,5987.48,7038,146,1411,
2005-05-30_10:04,5987.06,5987.06,5987.06,5987.06,5719,118,1261,
2005-05-30_10:05,5986.55,5986.55,5986.55,5986.55,6379,140,1390,
2005-05-30_10:06,5986.74,5986.74,5986.74,5986.74,7124,178,1415,
2005-05-30_10:07,5987.39,5987.39,5987.39,5987.39,6057,167,1242,
2005-05-30_10:08,5987.96,5987.96,5987.96,5987.96,6247,145,1155,
2005-05-30_10:09,5986.52,5986.52,5986.52,5986.52,6195,168,1164,
2005-05-30_10:10,5986.39,5986.39,5986.39,5986.39,7065,133,1040,
2005-05-30_10:11,5985.40,5985.40,5985.40,5985.40,7250,120,1208,
2005-05-30_10:12,5984.51,5984.51,5984.51,5984.51,6948,138,1304,
2005-05-30_10:13,5984.11,5984.11,5984.11,5984.11,7790,144,1276,
2005-05-30_10:14,5983.38,5983.38,5983.38,5983.38,8387,169,1341,
2005-05-30_10:15,5982.49,5982.49,5982.49,5982.49,7929,176,1427,
2005-05-30_10:16,5980.75,5980.75,5980.75,5980.75,7424,154,1541,
2005-05-30_10:17,5982.58,5982.58,5982.58,5982.58,10814,230,1743,
2005-05-30_10:18,5981.16,5981.16,5981.16,5981.16,9645,203,1857,
2005-05-30_10:19,5981.16,5981.16,5981.16,5981.16,7932,144,1422,
2005-05-30_10:20,5979.82,5979.82,5979.82,5979.82,7233,145,1400,
2005-05-30_10:21,5980.05,5980.05,5980.05,5980.05,6732,159,1322,
2005-05-30_10:22,5978.65,5978.65,5978.65,5978.65,5726,124,1161,
2005-05-30_10:23,5980.09,5980.09,5980.09,5980.09,6189,122,1195,
2005-05-30_10:24,5980.80,5980.80,5980.80,5980.80,6803,139,1209,
2005-05-30_10:25,5980.68,5980.68,5980.68,5980.68,5070,107,1119,
2005-05-30_10:26,5980.24,5980.24,5980.24,5980.24,5658,108,1032,
2005-05-30_10:27,5982.22,5982.22,5982.22,5982.22,4995,109,1117,
2005-05-30_10:28,5980.50,5980.50,5980.50,5980.50,5806,153,1107,
2005-05-30_10:29,5979.79,5979.79,5979.79,5979.79,5175,111,993,
2005-05-30_10:30,5980.92,5980.92,5980.92,5980.92,5437,136,1035,
2005-05-30_10:31,5980.60,5980.60,5980.60,5980.60,6502,127,1260,
2005-05-30_10:32,5978.92,5978.92,5978.92,5978.92,4819,101,975,
2005-05-30_10:33,5979.26,5979.26,5979.26,5979.26,5939,102,1015,
2005-05-30_10:34,5979.36,5979.36,5979.36,5979.36,5491,122,1007,
2005-05-30_10:35,5979.03,5979.03,5979.03,5979.03,5450,102,1035,
2005-05-30_10:36,5977.90,5977.90,5977.90,5977.90,5420,106,1095,
2005-05-30_10:37,5978.29,5978.29,5978.29,5978.29,6654,117,1000,
2005-05-30_10:38,5978.13,5978.13,5978.13,5978.13,8929,142,1189,
2005-05-30_10:39,5976.55,5976.55,5976.55,5976.55,7705,161,1227,
2005-05-30_10:40,5977.86,5977.86,5977.86,5977.86,5498,125,1025,
2005-05-30_10:41,5977.13,5977.13,5977.13,5977.13,5811,127,1174,
2005-05-30_10:42,5976.43,5976.43,5976.43,5976.43,6651,129,1083,
2005-05-30_10:43,5975.81,5975.81,5975.81,5975.81,5489,104,1036,
2005-05-30_10:44,5976.38,5976.38,5976.38,5976.38,7095,149,1236,
2005-05-30_10:45,5973.84,5973.84,5973.84,5973.84,6416,148,1049,
2005-05-30_10:46,5973.85,5973.85,5973.85,5973.85,7101,144,1057,
2005-05-30_10:47,5973.23,5973.23,5973.23,5973.23,6524,120,1176,
2005-05-30_10:48,5971.97,5971.97,5971.97,5971.97,6472,128,1142,
2005-05-30_10:49,5974.29,5974.29,5974.29,5974.29,6350,121,1084,
2005-05-30_10:50,5973.62,5973.62,5973.62,5973.62,7360,141,1169,
2005-05-30_10:51,5973.22,5973.22,5973.22,5973.22,6816,146,1225,
2005-05-30_10:52,5973.73,5973.73,5973.73,5973.73,5506,138,1083,
2005-05-30_10:53,5975.21,5975.21,5975.21,5975.21,5892,134,1061,
2005-05-30_10:54,5973.68,5973.68,5973.68,5973.68,5143,102,1002,
2005-05-30_10:55,5974.75,5974.75,5974.75,5974.75,5581,120,1016,
2005-05-30_10:56,5973.21,5973.21,5973.21,5973.21,6557,125,978,
2005-05-30_10:57,5975.14,5975.14,5975.14,5975.14,7026,121,1047,
2005-05-30_10:58,5974.25,5974.25,5974.25,5974.25,5619,117,1041,
2005-05-30_10:59,5974.29,5974.29,5974.29,5974.29,6178,112,1102,
2005-05-30_11:00,5974.86,5974.86,5974.86,5974.86,4962,107,1096,
2005-05-30_11:01,5974.95,5974.95,5974.95,5974.95,4776,97,1027,
2005-05-30_11:02,5976.40,5976.40,5976.40,5976.40,5075,146,1058,
2005-05-30_11:03,5977.37,5977.37,5977.37,5977.37,4663,107,952,
2005-05-30_11:04,5977.72,5977.72,5977.72,5977.72,5213,116,1019,
2005-05-30_11:05,5977.81,5977.81,5977.81,5977.81,4668,101,978,
2005-05-30_11:06,5977.75,5977.75,5977.75,5977.75,5389,114,1024,
2005-05-30_11:07,5978.51,5978.51,5978.51,5978.51,5256,116,1048,
2005-05-30_11:08,5977.20,5977.20,5977.20,5977.20,6826,162,1306,
2005-05-30_11:09,5978.58,5978.58,5978.58,5978.58,5229,105,1046,
2005-05-30_11:10,5978.26,5978.26,5978.26,5978.26,6964,148,1296,
2005-05-30_11:11,5978.64,5978.64,5978.64,5978.64,6122,106,1040,
2005-05-30_11:12,5978.88,5978.88,5978.88,5978.88,5883,110,1044,
2005-05-30_11:13,5978.62,5978.62,5978.62,5978.62,5472,102,986,
2005-05-30_11:14,5978.44,5978.44,5978.44,5978.44,5242,101,909,
2005-05-30_11:15,5978.26,5978.26,5978.26,5978.26,5546,106,966,
2005-05-30_11:16,5978.52,5978.52,5978.52,5978.52,5289,101,932,
2005-05-30_11:17,5981.48,5981.48,5981.48,5981.48,4572,88,940,
2005-05-30_11:18,5980.49,5980.49,5980.49,5980.49,4571,103,896,
2005-05-30_11:19,5981.28,5981.28,5981.28,5981.28,5803,131,1120,
2005-05-30_11:20,5980.91,5980.91,5980.91,5980.91,4518,91,923,
2005-05-30_11:21,5980.16,5980.16,5980.16,5980.16,5333,97,919,
2005-05-30_11:22,5982.81,5982.81,5982.81,5982.81,6057,115,1117,
2005-05-30_11:23,5983.76,5983.76,5983.76,5983.76,5612,131,1127,
2005-05-30_11:24,5985.65,5985.65,5985.65,5985.65,7562,223,1335,
2005-05-30_11:25,5990.63,5990.63,5990.63,5990.63,14609,336,2110,
2005-05-30_11:26,5991.05,5991.05,5991.05,5991.05,10073,229,1861,
2005-05-30_11:27,5992.54,5992.54,5992.54,5992.54,10088,237,1912,
2005-05-30_11:28,5993.83,5993.83,5993.83,5993.83,16853,325,2301,
2005-05-30_11:29,5995.27,5995.27,5995.27,5995.27,13046,295,2201,
2005-05-30_11:30,5998.49,5998.49,5998.49,5998.49,13562,309,2277,
2005-05-30_11:31,5998.64,5998.64,5998.64,5998.64,11194,257,1922,
2005-05-30_11:32,5998.09,5998.09,5998.09,5998.09,17174,320,2184,
2005-05-30_11:33,5998.30,5998.30,5998.30,5998.30,12219,275,2010,
2005-05-30_11:34,5995.99,5995.99,5995.99,5995.99,9720,184,1719,
2005-05-30_11:35,5996.51,5996.51,5996.51,5996.51,8805,165,1478,
2005-05-30_11:36,5996.41,5996.41,5996.41,5996.41,11134,210,1561,
2005-05-30_11:37,5995.87,5995.87,5995.87,5995.87,8461,179,1458,
2005-05-30_11:38,5995.37,5995.37,5995.37,5995.37,5925,125,1173,
2005-05-30_11:39,5995.72,5995.72,5995.72,5995.72,6928,130,1259,
2005-05-30_11:40,5995.47,5995.47,5995.47,5995.47,6929,142,1201,
2005-05-30_11:41,5995.81,5995.81,5995.81,5995.81,5146,117,1116,
2005-05-30_11:42,5996.31,5996.31,5996.31,5996.31,4985,102,978,
2005-05-30_11:43,5996.53,5996.53,5996.53,5996.53,4662,100,1031,
2005-05-30_11:44,5995.39,5995.39,5995.39,5995.39,5724,142,1081,
2005-05-30_11:45,5993.42,5993.42,5993.42,5993.42,6035,113,1010,
2005-05-30_11:46,5994.50,5994.50,5994.50,5994.50,5669,115,1035,
2005-05-30_11:47,5992.82,5992.82,5992.82,5992.82,5262,137,1045,
2005-05-30_11:48,5993.05,5993.05,5993.05,5993.05,5347,129,1021,
2005-05-30_11:49,5993.29,5993.29,5993.29,5993.29,5443,130,1006,
2005-05-30_11:50,5991.83,5991.83,5991.83,5991.83,5504,123,909,
2005-05-30_11:51,5991.92,5991.92,5991.92,5991.92,5468,104,973,
2005-05-30_11:52,5993.17,5993.17,5993.17,5993.17,5601,128,999,
2005-05-30_11:53,5992.90,5992.90,5992.90,5992.90,4775,109,886,
2005-05-30_11:54,5993.24,5993.24,5993.24,5993.24,5181,108,952,
2005-05-30_11:55,5994.25,5994.25,5994.25,5994.25,4856,92,871,
2005-05-30_11:56,5993.39,5993.39,5993.39,5993.39,4145,102,809,
2005-05-30_11:57,5993.56,5993.56,5993.56,5993.56,4506,102,887,
2005-05-30_11:58,5995.28,5995.28,5995.28,5995.28,4852,105,874,
2005-05-30_11:59,5997.36,5997.36,5997.36,5997.36,4856,121,1025,
2005-05-30_12:00,5997.02,5997.02,5997.02,5997.02,5043,134,1086,
2005-05-30_12:01,5997.09,5997.09,5997.09,5997.09,6391,176,1166,
2005-05-30_12:02,6000.05,6000.05,6000.05,6000.05,5760,147,1140,
2005-05-30_12:03,5999.29,5999.29,5999.29,5999.29,8239,212,1287,
2005-05-30_12:04,5999.08,5999.08,5999.08,5999.08,8646,184,1425,
2005-05-30_12:05,5999.89,5999.89,5999.89,5999.89,9034,171,1319,
2005-05-30_12:06,5999.00,5999.00,5999.00,5999.00,6828,172,1167,
2005-05-30_12:07,5997.58,5997.58,5997.58,5997.58,6478,145,1129,
2005-05-30_12:08,5996.69,5996.69,5996.69,5996.69,9582,173,1414,
2005-05-30_12:09,5996.80,5996.80,5996.80,5996.80,8311,193,1570,
2005-05-30_12:10,5998.08,5998.08,5998.08,5998.08,9736,229,1667,
2005-05-30_12:11,5997.99,5997.99,5997.99,5997.99,10722,192,1650,
2005-05-30_12:12,5997.47,5997.47,5997.47,5997.47,7416,123,1246,
2005-05-30_12:13,5997.72,5997.72,5997.72,5997.72,12024,190,1387,
2005-05-30_12:14,5998.71,5998.71,5998.71,5998.71,8990,173,1336,
2005-05-30_12:15,5998.36,5998.36,5998.36,5998.36,9314,180,1479,
2005-05-30_12:16,5999.16,5999.16,5999.16,5999.16,7491,153,1307,
2005-05-30_12:17,5998.28,5998.28,5998.28,5998.28,6039,121,1191,
2005-05-30_12:18,5997.28,5997.28,5997.28,5997.28,8433,182,1473,
2005-05-30_12:19,5997.65,5997.65,5997.65,5997.65,8214,161,1441,
2005-05-30_12:20,5996.08,5996.08,5996.08,5996.08,8539,159,1425,
2005-05-30_12:21,5996.58,5996.58,5996.58,5996.58,6575,149,1266,
2005-05-30_12:22,5996.22,5996.22,5996.22,5996.22,6966,154,1296,
2005-05-30_12:23,5996.85,5996.85,5996.85,5996.85,7407,185,1309,
2005-05-30_12:24,5994.94,5994.94,5994.94,5994.94,6032,136,1230,
2005-05-30_12:25,5994.81,5994.81,5994.81,5994.81,8581,148,1289,
2005-05-30_12:26,5993.88,5993.88,5993.88,5993.88,5992,120,1212,
2005-05-30_12:27,5993.57,5993.57,5993.57,5993.57,6133,132,1142,
2005-05-30_12:28,5992.69,5992.69,5992.69,5992.69,6196,138,1269,
2005-05-30_12:29,5993.86,5993.86,5993.86,5993.86,5144,108,1099,
2005-05-30_12:30,5993.29,5993.29,5993.29,5993.29,6061,122,1108,
2005-05-30_12:31,5990.34,5990.34,5990.34,5990.34,5890,126,1031,
2005-05-30_12:32,5990.28,5990.28,5990.28,5990.28,4916,117,1063,
2005-05-30_12:33,5991.08,5991.08,5991.08,5991.08,6918,164,1276,
2005-05-30_12:34,5990.51,5990.51,5990.51,5990.51,5525,124,1125,
2005-05-30_12:35,5990.16,5990.16,5990.16,5990.16,5674,116,1102,
2005-05-30_12:36,5989.80,5989.80,5989.80,5989.80,6819,139,1159,
2005-05-30_12:37,5988.39,5988.39,5988.39,5988.39,5495,126,1061,
2005-05-30_12:38,5988.29,5988.29,5988.29,5988.29,5624,148,1149,
2005-05-30_12:39,5988.65,5988.65,5988.65,5988.65,4901,124,1040,
2005-05-30_12:40,5988.73,5988.73,5988.73,5988.73,6340,119,1019,
2005-05-30_12:41,5989.58,5989.58,5989.58,5989.58,5154,114,954,
2005-05-30_12:42,5988.82,5988.82,5988.82,5988.82,5681,116,1019,
2005-05-30_12:43,5988.35,5988.35,5988.35,5988.35,6218,131,1059,
2005-05-30_12:44,5988.95,5988.95,5988.95,5988.95,5975,132,1115,
2005-05-30_12:45,5989.04,5989.04,5989.04,5989.04,5537,146,1176,
2005-05-30_12:46,5991.11,5991.11,5991.11,5991.11,5325,108,1007,
2005-05-30_12:47,5990.16,5990.16,5990.16,5990.16,6896,153,1322,
2005-05-30_12:48,5988.76,5988.76,5988.76,5988.76,6048,130,1153,
2005-05-30_12:49,5989.24,5989.24,5989.24,5989.24,6786,133,1202,
2005-05-30_12:50,5990.55,5990.55,5990.55,5990.55,6113,129,1184,
2005-05-30_12:51,5990.67,5990.67,5990.67,5990.67,7777,136,1086,
2005-05-30_12:52,5990.47,5990.47,5990.47,5990.47,9462,160,1325,
2005-05-30_12:53,5990.40,5990.40,5990.40,5990.40,6780,149,1321,
2005-05-30_12:54,5991.22,5991.22,5991.22,5991.22,6037,113,1123,
2005-05-30_12:55,5991.64,5991.64,5991.64,5991.64,6581,139,1170,
2005-05-30_12:56,5991.73,5991.73,5991.73,5991.73,6940,171,1246,
2005-05-30_12:57,5991.60,5991.60,5991.60,5991.60,6787,161,1345,
2005-05-30_12:58,5991.48,5991.48,5991.48,5991.48,7141,152,1310,
2005-05-30_12:59,5992.20,5992.20,5992.20,5992.20,7493,164,1456,
2005-05-30_13:00,5991.94,5991.94,5991.94,5991.94,7641,174,1340,
2005-05-30_13:01,5992.90,5992.90,5992.90,5992.90,7061,126,1209,
2005-05-30_13:02,5991.57,5991.57,5991.57,5991.57,8345,176,1364,
2005-05-30_13:03,5991.89,5991.89,5991.89,5991.89,7121,138,1361,
2005-05-30_13:04,5990.92,5990.92,5990.92,5990.92,7688,146,1299,
2005-05-30_13:05,5991.75,5991.75,5991.75,5991.75,7795,170,1503,
2005-05-30_13:06,5990.29,5990.29,5990.29,5990.29,8392,185,1504,
2005-05-30_13:07,5991.02,5991.02,5991.02,5991.02,9279,192,1343,
2005-05-30_13:08,5990.92,5990.92,5990.92,5990.92,9383,213,1601,
2005-05-30_13:09,5989.97,5989.97,5989.97,5989.97,7750,200,1514,
2005-05-30_13:10,5991.10,5991.10,5991.10,5991.10,7911,184,1471,
2005-05-30_13:11,5990.41,5990.41,5990.41,5990.41,8562,217,1572,
2005-05-30_13:12,5991.50,5991.50,5991.50,5991.50,11340,235,1828,
2005-05-30_13:13,5992.58,5992.58,5992.58,5992.58,11449,224,1930,
2005-05-30_13:14,5993.90,5993.90,5993.90,5993.90,10803,216,1715,
2005-05-30_13:15,5994.74,5994.74,5994.74,5994.74,10188,210,1836,
2005-05-30_13:16,5995.03,5995.03,5995.03,5995.03,11140,241,1914,
2005-05-30_13:17,5996.71,5996.71,5996.71,5996.71,10125,239,1923,
2005-05-30_13:18,5999.81,5999.81,5999.81,5999.81,9323,206,1751,
2005-05-30_13:19,5998.77,5998.77,5998.77,5998.77,10237,239,1991,
2005-05-30_13:20,5997.20,5997.20,5997.20,5997.20,12461,283,2303,
2005-05-30_13:21,5996.77,5996.77,5996.77,5996.77,10266,222,2078,
2005-05-30_13:22,6000.56,6000.56,6000.56,6000.56,13087,304,2573,
2005-05-30_13:23,6001.37,6001.37,6001.37,6001.37,17030,416,2880,
2005-05-30_13:24,6002.33,6002.33,6002.33,6002.33,17369,411,3229,
2005-05-30_13:25,6005.02,6005.02,6005.02,6005.02,18611,433,3410,
2005-05-30_13:26,6004.99,6004.99,6004.99,6004.99,0,0,0,
2005-05-30_13:27,6004.99,6004.99,6004.99,6004.99,0,0,0,
2005-05-30_13:28,6004.99,6004.99,6004.99,6004.99,0,0,0,
2005-05-30_13:29,6004.99,6004.99,6004.99,6004.99,0,0,0,
2005-05-30_13:30,6009.52,6009.52,6009.52,6009.52,207864,5675,26516,
2005-05-31_09:01,5998.90,5998.90,5998.90,5998.90,100782,2135,15500,
2005-05-31_09:02,5990.82,5990.82,5990.82,5990.82,22068,388,3461,
2005-05-31_09:03,5984.57,5984.57,5984.57,5984.57,23480,405,3438,
2005-05-31_09:04,5983.49,5983.49,5983.49,5983.49,25794,472,4125,
2005-05-31_09:05,5982.54,5982.54,5982.54,5982.54,24107,390,3860,
2005-05-31_09:06,5981.24,5981.24,5981.24,5981.24,22971,434,3903,
2005-05-31_09:07,5984.08,5984.08,5984.08,5984.08,26764,472,4078,
2005-05-31_09:08,5985.56,5985.56,5985.56,5985.56,22300,392,3807,
2005-05-31_09:09,5986.94,5986.94,5986.94,5986.94,20095,402,3567,
2005-05-31_09:10,5987.34,5987.34,5987.34,5987.34,19381,392,3356,
2005-05-31_09:11,5989.93,5989.93,5989.93,5989.93,19653,410,3376,
2005-05-31_09:12,5989.89,5989.89,5989.89,5989.89,18529,363,3677,
2005-05-31_09:13,5992.51,5992.51,5992.51,5992.51,14994,317,3065,
2005-05-31_09:14,5994.56,5994.56,5994.56,5994.56,16501,345,3008,
2005-05-31_09:15,5996.17,5996.17,5996.17,5996.17,19038,394,3235,
2005-05-31_09:16,5998.36,5998.36,5998.36,5998.36,18242,377,3151,
2005-05-31_09:17,5998.77,5998.77,5998.77,5998.77,23309,425,3499,
2005-05-31_09:18,5999.63,5999.63,5999.63,5999.63,21995,430,3551,
2005-05-31_09:19,6002.68,6002.68,6002.68,6002.68,23673,468,3810,
2005-05-31_09:20,6004.28,6004.28,6004.28,6004.28,23896,512,3720,
2005-05-31_09:21,6009.37,6009.37,6009.37,6009.37,23552,471,3540,
2005-05-31_09:22,6009.69,6009.69,6009.69,6009.69,24489,460,3500,
2005-05-31_09:23,6011.33,6011.33,6011.33,6011.33,20411,347,3088,
2005-05-31_09:24,6007.37,6007.37,6007.37,6007.37,17934,355,3104,
2005-05-31_09:25,6005.44,6005.44,6005.44,6005.44,18534,437,3217,
2005-05-31_09:26,6000.44,6000.44,6000.44,6000.44,19896,390,3340,
2005-05-31_09:27,5997.27,5997.27,5997.27,5997.27,16252,371,2890,
2005-05-31_09:28,5996.92,5996.92,5996.92,5996.92,16535,374,3168,
2005-05-31_09:29,5996.30,5996.30,5996.30,5996.30,12849,249,2360,
2005-05-31_09:30,5993.99,5993.99,5993.99,5993.99,14997,332,2623,
2005-05-31_09:31,5993.21,5993.21,5993.21,5993.21,13361,259,2524,
2005-05-31_09:32,5991.77,5991.77,5991.77,5991.77,14079,251,2379,
2005-05-31_09:33,5991.10,5991.10,5991.10,5991.10,12178,273,2312,
2005-05-31_09:34,5989.71,5989.71,5989.71,5989.71,12749,256,2240,
2005-05-31_09:35,5992.35,5992.35,5992.35,5992.35,11462,228,2044,
2005-05-31_09:36,5992.39,5992.39,5992.39,5992.39,9930,188,1939,
2005-05-31_09:37,5993.78,5993.78,5993.78,5993.78,11119,244,2244,
2005-05-31_09:38,5995.33,5995.33,5995.33,5995.33,12409,262,2048,
2005-05-31_09:39,5996.45,5996.45,5996.45,5996.45,14922,344,2650,
2005-05-31_09:40,5997.09,5997.09,5997.09,5997.09,13598,342,2230,
2005-05-31_09:41,5999.32,5999.32,5999.32,5999.32,12965,289,2328,
2005-05-31_09:42,5998.22,5998.22,5998.22,5998.22,11575,258,2107,
2005-05-31_09:43,6002.36,6002.36,6002.36,6002.36,16126,422,2426,
2005-05-31_09:44,6004.20,6004.20,6004.20,6004.20,11011,287,1956,
2005-05-31_09:45,6004.80,6004.80,6004.80,6004.80,11090,227,1996,
2005-05-31_09:46,6005.08,6005.08,6005.08,6005.08,11249,242,2121,
2005-05-31_09:47,6006.25,6006.25,6006.25,6006.25,10262,253,1999,
2005-05-31_09:48,6006.50,6006.50,6006.50,6006.50,11630,217,1934,
2005-05-31_09:49,6008.07,6008.07,6008.07,6008.07,9956,212,1914,
2005-05-31_09:50,6008.76,6008.76,6008.76,6008.76,9043,179,1789,
2005-05-31_09:51,6005.88,6005.88,6005.88,6005.88,11460,214,1946,
2005-05-31_09:52,6003.95,6003.95,6003.95,6003.95,12632,264,2046,
2005-05-31_09:53,6002.28,6002.28,6002.28,6002.28,10514,221,1855,
2005-05-31_09:54,6001.01,6001.01,6001.01,6001.01,10026,232,1874,
2005-05-31_09:55,5998.99,5998.99,5998.99,5998.99,10161,235,1889,
2005-05-31_09:56,5996.81,5996.81,5996.81,5996.81,10011,210,1699,
2005-05-31_09:57,5995.52,5995.52,5995.52,5995.52,9304,197,1622,
2005-05-31_09:58,5996.30,5996.30,5996.30,5996.30,7812,176,1527,
2005-05-31_09:59,5994.71,5994.71,5994.71,5994.71,8132,145,1401,
2005-05-31_10:00,5993.49,5993.49,5993.49,5993.49,7537,155,1497,
2005-05-31_10:01,5994.29,5994.29,5994.29,5994.29,7780,146,1479,
2005-05-31_10:02,5994.76,5994.76,5994.76,5994.76,7568,151,1352,
2005-05-31_10:03,5995.71,5995.71,5995.71,5995.71,6321,135,1319,
2005-05-31_10:04,5996.20,5996.20,5996.20,5996.20,6682,146,1434,
2005-05-31_10:05,5995.48,5995.48,5995.48,5995.48,7888,202,1558,
2005-05-31_10:06,5994.67,5994.67,5994.67,5994.67,8224,186,1445,
2005-05-31_10:07,5996.44,5996.44,5996.44,5996.44,8096,169,1488,
2005-05-31_10:08,5997.75,5997.75,5997.75,5997.75,9757,252,1632,
2005-05-31_10:09,5998.67,5998.67,5998.67,5998.67,6863,149,1330,
2005-05-31_10:10,5998.01,5998.01,5998.01,5998.01,5887,130,1279,
2005-05-31_10:11,5999.31,5999.31,5999.31,5999.31,6794,138,1221,
2005-05-31_10:12,6000.05,6000.05,6000.05,6000.05,9772,206,1471,
2005-05-31_10:13,5999.88,5999.88,5999.88,5999.88,7410,158,1426,
2005-05-31_10:14,6002.12,6002.12,6002.12,6002.12,8728,186,1652,
2005-05-31_10:15,5999.75,5999.75,5999.75,5999.75,8261,145,1488,
2005-05-31_10:16,6000.39,6000.39,6000.39,6000.39,10026,191,1589,
2005-05-31_10:17,6002.48,6002.48,6002.48,6002.48,8969,161,1665,
2005-05-31_10:18,6002.29,6002.29,6002.29,6002.29,8652,174,1644,
2005-05-31_10:19,6003.04,6003.04,6003.04,6003.04,7171,149,1421,
2005-05-31_10:20,6003.80,6003.80,6003.80,6003.80,7808,179,1403,
2005-05-31_10:21,6004.65,6004.65,6004.65,6004.65,8116,156,1475,
2005-05-31_10:22,6005.19,6005.19,6005.19,6005.19,7098,154,1304,
2005-05-31_10:23,6005.92,6005.92,6005.92,6005.92,7506,225,1437,
2005-05-31_10:24,6005.63,6005.63,6005.63,6005.63,8710,200,1563,
2005-05-31_10:25,6009.28,6009.28,6009.28,6009.28,9215,218,1575,
2005-05-31_10:26,6008.59,6008.59,6008.59,6008.59,7065,188,1320,
2005-05-31_10:27,6009.28,6009.28,6009.28,6009.28,7854,206,1402,
2005-05-31_10:28,6009.11,6009.11,6009.11,6009.11,8859,226,1584,
2005-05-31_10:29,6010.19,6010.19,6010.19,6010.19,10531,260,1757,
2005-05-31_10:30,6011.05,6011.05,6011.05,6011.05,8361,229,1520,
2005-05-31_10:31,6013.31,6013.31,6013.31,6013.31,9270,272,1735,
2005-05-31_10:32,6012.17,6012.17,6012.17,6012.17,8648,221,1656,
2005-05-31_10:33,6013.94,6013.94,6013.94,6013.94,9507,225,1770,
2005-05-31_10:34,6013.27,6013.27,6013.27,6013.27,11022,252,1781,
2005-05-31_10:35,6014.09,6014.09,6014.09,6014.09,14245,293,2041,
2005-05-31_10:36,6015.06,6015.06,6015.06,6015.06,14270,289,2494,
2005-05-31_10:37,6016.78,6016.78,6016.78,6016.78,12404,309,2276,
2005-05-31_10:38,6017.19,6017.19,6017.19,6017.19,14038,307,2198,
2005-05-31_10:39,6015.82,6015.82,6015.82,6015.82,11446,245,2043,
2005-05-31_10:40,6016.65,6016.65,6016.65,6016.65,9625,214,1756,
2005-05-31_10:41,6015.91,6015.91,6015.91,6015.91,9219,208,1679,
2005-05-31_10:42,6016.12,6016.12,6016.12,6016.12,10321,221,1670,
2005-05-31_10:43,6017.54,6017.54,6017.54,6017.54,9243,184,1569,
2005-05-31_10:44,6015.94,6015.94,6015.94,6015.94,10986,219,1654,
2005-05-31_10:45,6016.93,6016.93,6016.93,6016.93,12297,227,1681,
2005-05-31_10:46,6017.79,6017.79,6017.79,6017.79,12806,221,1677,
2005-05-31_10:47,6019.38,6019.38,6019.38,6019.38,8005,215,1585,
2005-05-31_10:48,6018.10,6018.10,6018.10,6018.10,8401,201,1503,
2005-05-31_10:49,6019.86,6019.86,6019.86,6019.86,9859,211,1689,
2005-05-31_10:50,6020.25,6020.25,6020.25,6020.25,9304,151,1492,
2005-05-31_10:51,6021.87,6021.87,6021.87,6021.87,12134,234,1767,
2005-05-31_10:52,6020.64,6020.64,6020.64,6020.64,10974,197,1673,
2005-05-31_10:53,6021.23,6021.23,6021.23,6021.23,10172,190,1677,
2005-05-31_10:54,6021.16,6021.16,6021.16,6021.16,12037,325,1823,
2005-05-31_10:55,6022.96,6022.96,6022.96,6022.96,11708,262,1763,
2005-05-31_10:56,6022.96,6022.96,6022.96,6022.96,10117,300,1864,
2005-05-31_10:57,6024.62,6024.62,6024.62,6024.62,9672,209,1633,
2005-05-31_10:58,6023.86,6023.86,6023.86,6023.86,10054,242,1564,
2005-05-31_10:59,6024.05,6024.05,6024.05,6024.05,8830,232,1570,
2005-05-31_11:00,6023.25,6023.25,6023.25,6023.25,7105,190,1495,
2005-05-31_11:01,6026.53,6026.53,6026.53,6026.53,9047,206,1499,
2005-05-31_11:02,6025.52,6025.52,6025.52,6025.52,10546,239,1809,
2005-05-31_11:03,6024.62,6024.62,6024.62,6024.62,9228,210,1674,
2005-05-31_11:04,6023.47,6023.47,6023.47,6023.47,8758,191,1589,
2005-05-31_11:05,6023.14,6023.14,6023.14,6023.14,8958,244,1586,
2005-05-31_11:06,6024.20,6024.20,6024.20,6024.20,7874,213,1514,
2005-05-31_11:07,6022.43,6022.43,6022.43,6022.43,8926,258,1498,
2005-05-31_11:08,6020.76,6020.76,6020.76,6020.76,10585,268,1683,
2005-05-31_11:09,6021.44,6021.44,6021.44,6021.44,8798,260,1609,
2005-05-31_11:10,6020.30,6020.30,6020.30,6020.30,8532,184,1594,
2005-05-31_11:11,6019.11,6019.11,6019.11,6019.11,12829,300,1641,
2005-05-31_11:12,6017.99,6017.99,6017.99,6017.99,9936,191,1750,
2005-05-31_11:13,6019.23,6019.23,6019.23,6019.23,8067,173,1645,
2005-05-31_11:14,6017.49,6017.49,6017.49,6017.49,9486,213,1697,
2005-05-31_11:15,6016.96,6016.96,6016.96,6016.96,9826,203,1572,
2005-05-31_11:16,6017.47,6017.47,6017.47,6017.47,6750,143,1301,
2005-05-31_11:17,6016.00,6016.00,6016.00,6016.00,7603,168,1273,
2005-05-31_11:18,6016.63,6016.63,6016.63,6016.63,7803,238,1352,
2005-05-31_11:19,6014.53,6014.53,6014.53,6014.53,6646,143,1279,
2005-05-31_11:20,6014.56,6014.56,6014.56,6014.56,7113,214,1392,
2005-05-31_11:21,6014.22,6014.22,6014.22,6014.22,7310,158,1395,
2005-05-31_11:22,6014.24,6014.24,6014.24,6014.24,7570,167,1432,
2005-05-31_11:23,6013.88,6013.88,6013.88,6013.88,6729,148,1278,
2005-05-31_11:24,6013.63,6013.63,6013.63,6013.63,6979,176,1318,
2005-05-31_11:25,6013.80,6013.80,6013.80,6013.80,7006,165,1351,
2005-05-31_11:26,6012.54,6012.54,6012.54,6012.54,10626,229,1681,
2005-05-31_11:27,6012.85,6012.85,6012.85,6012.85,9097,182,1334,
2005-05-31_11:28,6011.99,6011.99,6011.99,6011.99,8711,219,1540,
2005-05-31_11:29,6011.97,6011.97,6011.97,6011.97,9084,215,1526,
2005-05-31_11:30,6011.69,6011.69,6011.69,6011.69,9407,208,1431,
2005-05-31_11:31,6011.95,6011.95,6011.95,6011.95,7697,170,1352,
2005-05-31_11:32,6010.80,6010.80,6010.80,6010.80,7184,195,1355,
2005-05-31_11:33,6010.68,6010.68,6010.68,6010.68,6682,142,1268,
2005-05-31_11:34,6010.25,6010.25,6010.25,6010.25,5629,127,1217,
2005-05-31_11:35,6013.56,6013.56,6013.56,6013.56,6105,150,1148,
2005-05-31_11:36,6012.97,6012.97,6012.97,6012.97,7258,204,1315,
2005-05-31_11:37,6012.87,6012.87,6012.87,6012.87,5712,128,1050,
2005-05-31_11:38,6011.56,6011.56,6011.56,6011.56,5823,144,1162,
2005-05-31_11:39,6011.99,6011.99,6011.99,6011.99,4562,99,987,
2005-05-31_11:40,6012.82,6012.82,6012.82,6012.82,8485,160,1200,
2005-05-31_11:41,6011.68,6011.68,6011.68,6011.68,5638,140,1173,
2005-05-31_11:42,6011.70,6011.70,6011.70,6011.70,6362,126,1067,
2005-05-31_11:43,6010.24,6010.24,6010.24,6010.24,5945,106,969,
2005-05-31_11:44,6010.70,6010.70,6010.70,6010.70,5664,145,1104,
2005-05-31_11:45,6009.32,6009.32,6009.32,6009.32,6121,141,1025,
2005-05-31_11:46,6007.78,6007.78,6007.78,6007.78,7837,183,1154,
2005-05-31_11:47,6010.25,6010.25,6010.25,6010.25,6715,154,1245,
2005-05-31_11:48,6011.81,6011.81,6011.81,6011.81,8302,199,1374,
2005-05-31_11:49,6008.91,6008.91,6008.91,6008.91,8737,170,1579,
2005-05-31_11:50,6008.06,6008.06,6008.06,6008.06,8166,171,1235,
2005-05-31_11:51,6006.82,6006.82,6006.82,6006.82,6583,152,1288,
2005-05-31_11:52,6006.41,6006.41,6006.41,6006.41,6609,137,1130,
2005-05-31_11:53,6005.17,6005.17,6005.17,6005.17,6039,127,1185,
2005-05-31_11:54,6004.89,6004.89,6004.89,6004.89,7176,143,1232,
2005-05-31_11:55,6003.73,6003.73,6003.73,6003.73,7000,144,1259,
2005-05-31_11:56,6003.81,6003.81,6003.81,6003.81,10022,187,1460,
2005-05-31_11:57,6004.66,6004.66,6004.66,6004.66,7114,159,1279,
2005-05-31_11:58,6003.15,6003.15,6003.15,6003.15,7313,168,1499,
2005-05-31_11:59,6003.99,6003.99,6003.99,6003.99,6535,142,1229,
2005-05-31_12:00,6004.23,6004.23,6004.23,6004.23,5881,127,1051,
2005-05-31_12:01,6004.43,6004.43,6004.43,6004.43,4805,135,1062,
2005-05-31_12:02,6004.38,6004.38,6004.38,6004.38,4007,74,816,
2005-05-31_12:03,6004.64,6004.64,6004.64,6004.64,4531,90,878,
2005-05-31_12:04,6004.55,6004.55,6004.55,6004.55,4102,100,808,
2005-05-31_12:05,6005.33,6005.33,6005.33,6005.33,4386,111,902,
2005-05-31_12:06,6005.27,6005.27,6005.27,6005.27,4177,85,769,
2005-05-31_12:07,6005.07,6005.07,6005.07,6005.07,4236,109,913,
2005-05-31_12:08,6005.03,6005.03,6005.03,6005.03,5718,120,849,
2005-05-31_12:09,6005.90,6005.90,6005.90,6005.90,3821,84,833,
2005-05-31_12:10,6006.71,6006.71,6006.71,6006.71,3704,90,871,
2005-05-31_12:11,6006.93,6006.93,6006.93,6006.93,5334,118,1002,
2005-05-31_12:12,6006.63,6006.63,6006.63,6006.63,6188,223,1258,
2005-05-31_12:13,6008.91,6008.91,6008.91,6008.91,4787,162,1130,
2005-05-31_12:14,6010.09,6010.09,6010.09,6010.09,5631,162,1093,
2005-05-31_12:15,6010.36,6010.36,6010.36,6010.36,5508,128,1048,
2005-05-31_12:16,6011.41,6011.41,6011.41,6011.41,5788,149,1226,
2005-05-31_12:17,6012.13,6012.13,6012.13,6012.13,6086,154,1132,
2005-05-31_12:18,6011.02,6011.02,6011.02,6011.02,5160,111,1001,
2005-05-31_12:19,6013.41,6013.41,6013.41,6013.41,5369,124,1046,
2005-05-31_12:20,6012.12,6012.12,6012.12,6012.12,6149,157,1169,
2005-05-31_12:21,6013.12,6013.12,6013.12,6013.12,5253,118,1009,
2005-05-31_12:22,6014.20,6014.20,6014.20,6014.20,4451,132,1056,
2005-05-31_12:23,6013.79,6013.79,6013.79,6013.79,4800,167,1042,
2005-05-31_12:24,6014.63,6014.63,6014.63,6014.63,5416,116,1010,
2005-05-31_12:25,6013.66,6013.66,6013.66,6013.66,5618,108,995,
2005-05-31_12:26,6015.42,6015.42,6015.42,6015.42,5708,116,1070,
2005-05-31_12:27,6017.18,6017.18,6017.18,6017.18,6850,176,1106,
2005-05-31_12:28,6016.14,6016.14,6016.14,6016.14,6749,137,1207,
2005-05-31_12:29,6016.97,6016.97,6016.97,6016.97,5864,106,1129,
2005-05-31_12:30,6016.75,6016.75,6016.75,6016.75,7077,132,1280,
2005-05-31_12:31,6016.88,6016.88,6016.88,6016.88,6539,126,1155,
2005-05-31_12:32,6017.46,6017.46,6017.46,6017.46,8054,188,1439,
2005-05-31_12:33,6018.18,6018.18,6018.18,6018.18,10301,329,1969,
2005-05-31_12:34,6021.65,6021.65,6021.65,6021.65,11432,272,1966,
2005-05-31_12:35,6020.12,6020.12,6020.12,6020.12,10273,255,1848,
2005-05-31_12:36,6021.07,6021.07,6021.07,6021.07,10177,235,1694,
2005-05-31_12:37,6019.83,6019.83,6019.83,6019.83,8705,197,1665,
2005-05-31_12:38,6018.99,6018.99,6018.99,6018.99,8829,175,1644,
2005-05-31_12:39,6019.74,6019.74,6019.74,6019.74,7599,150,1440,
2005-05-31_12:40,6019.17,6019.17,6019.17,6019.17,6680,174,1462,
2005-05-31_12:41,6017.57,6017.57,6017.57,6017.57,8147,169,1523,
2005-05-31_12:42,6017.75,6017.75,6017.75,6017.75,6092,134,1248,
2005-05-31_12:43,6017.59,6017.59,6017.59,6017.59,6719,148,1340,
2005-05-31_12:44,6019.30,6019.30,6019.30,6019.30,7046,225,1373,
2005-05-31_12:45,6018.74,6018.74,6018.74,6018.74,8207,183,1519,
2005-05-31_12:46,6018.85,6018.85,6018.85,6018.85,5861,146,1186,
2005-05-31_12:47,6019.11,6019.11,6019.11,6019.11,8257,168,1359,
2005-05-31_12:48,6019.40,6019.40,6019.40,6019.40,6577,160,1306,
2005-05-31_12:49,6019.04,6019.04,6019.04,6019.04,7512,176,1472,
2005-05-31_12:50,6017.88,6017.88,6017.88,6017.88,9217,193,1586,
2005-05-31_12:51,6018.17,6018.17,6018.17,6018.17,11069,200,1980,
2005-05-31_12:52,6017.86,6017.86,6017.86,6017.86,9712,196,1909,
2005-05-31_12:53,6017.39,6017.39,6017.39,6017.39,10839,216,1883,
2005-05-31_12:54,6018.84,6018.84,6018.84,6018.84,12110,296,2021,
2005-05-31_12:55,6018.97,6018.97,6018.97,6018.97,11067,250,1907,
2005-05-31_12:56,6019.17,6019.17,6019.17,6019.17,10889,278,1713,
2005-05-31_12:57,6019.19,6019.19,6019.19,6019.19,9424,223,1629,
2005-05-31_12:58,6020.42,6020.42,6020.42,6020.42,9612,231,1739,
2005-05-31_12:59,6020.62,6020.62,6020.62,6020.62,7574,159,1541,
2005-05-31_13:00,6019.64,6019.64,6019.64,6019.64,9157,172,1487,
2005-05-31_13:01,6016.86,6016.86,6016.86,6016.86,9229,207,1619,
2005-05-31_13:02,6016.81,6016.81,6016.81,6016.81,10629,241,1872,
2005-05-31_13:03,6016.59,6016.59,6016.59,6016.59,9789,221,1787,
2005-05-31_13:04,6014.81,6014.81,6014.81,6014.81,11591,292,2113,
2005-05-31_13:05,6013.71,6013.71,6013.71,6013.71,11385,303,2039,
2005-05-31_13:06,6011.55,6011.55,6011.55,6011.55,9527,207,1838,
2005-05-31_13:07,6009.94,6009.94,6009.94,6009.94,11354,267,2077,
2005-05-31_13:08,6010.53,6010.53,6010.53,6010.53,11221,255,2046,
2005-05-31_13:09,6009.79,6009.79,6009.79,6009.79,11586,250,2136,
2005-05-31_13:10,6009.87,6009.87,6009.87,6009.87,9113,202,1731,
2005-05-31_13:11,6010.03,6010.03,6010.03,6010.03,12228,299,2180,
2005-05-31_13:12,6010.02,6010.02,6010.02,6010.02,12101,255,2008,
2005-05-31_13:13,6006.81,6006.81,6006.81,6006.81,12607,293,2349,
2005-05-31_13:14,6005.62,6005.62,6005.62,6005.62,11899,266,2310,
2005-05-31_13:15,6007.54,6007.54,6007.54,6007.54,13838,327,2554,
2005-05-31_13:16,6006.51,6006.51,6006.51,6006.51,13989,311,2548,
2005-05-31_13:17,6006.23,6006.23,6006.23,6006.23,12963,324,2440,
2005-05-31_13:18,6005.20,6005.20,6005.20,6005.20,13740,336,2392,
2005-05-31_13:19,6006.30,6006.30,6006.30,6006.30,13402,314,2631,
2005-05-31_13:20,6003.37,6003.37,6003.37,6003.37,13581,346,2526,
2005-05-31_13:21,6000.63,6000.63,6000.63,6000.63,22397,542,2653,
2005-05-31_13:22,6006.24,6006.24,6006.24,6006.24,24381,561,3603,
2005-05-31_13:23,6005.03,6005.03,6005.03,6005.03,20409,523,3232,
2005-05-31_13:24,6007.75,6007.75,6007.75,6007.75,17472,437,3137,
2005-05-31_13:25,6008.03,6008.03,6008.03,6008.03,19638,469,3284,
2005-05-31_13:26,6007.99,6007.99,6007.99,6007.99,0,0,0,
2005-05-31_13:27,6007.99,6007.99,6007.99,6007.99,0,0,0,
2005-05-31_13:28,6007.99,6007.99,6007.99,6007.99,0,0,0,
2005-05-31_13:29,6007.99,6007.99,6007.99,6007.99,0,0,0,
2005-05-31_13:30,6011.56,6011.56,6011.56,6011.56,408668,11680,29871,
2005-06-01_09:01,6002.55,6002.55,6002.55,6002.55,74569,1403,11507,
2005-06-01_09:02,6002.18,6002.18,6002.18,6002.18,23420,410,3743,
2005-06-01_09:03,6004.19,6004.19,6004.19,6004.19,24074,496,4064,
2005-06-01_09:04,6008.85,6008.85,6008.85,6008.85,31349,577,4971,
2005-06-01_09:05,6013.15,6013.15,6013.15,6013.15,36396,644,5493,
2005-06-01_09:06,6014.51,6014.51,6014.51,6014.51,30955,621,5089,
2005-06-01_09:07,6016.89,6016.89,6016.89,6016.89,33843,612,5173,
2005-06-01_09:08,6019.52,6019.52,6019.52,6019.52,25338,519,4347,
2005-06-01_09:09,6021.45,6021.45,6021.45,6021.45,24147,488,4284,
2005-06-01_09:10,6021.40,6021.40,6021.40,6021.40,22484,457,4083,
2005-06-01_09:11,6023.34,6023.34,6023.34,6023.34,23517,453,3846,
2005-06-01_09:12,6020.92,6020.92,6020.92,6020.92,22074,418,3410,
2005-06-01_09:13,6021.31,6021.31,6021.31,6021.31,19457,377,3520,
2005-06-01_09:14,6018.83,6018.83,6018.83,6018.83,18143,483,3355,
2005-06-01_09:15,6017.57,6017.57,6017.57,6017.57,19228,371,3325,
2005-06-01_09:16,6016.47,6016.47,6016.47,6016.47,19100,405,3117,
2005-06-01_09:17,6014.15,6014.15,6014.15,6014.15,18800,382,3313,
2005-06-01_09:18,6012.94,6012.94,6012.94,6012.94,23956,416,3791,
2005-06-01_09:19,6013.74,6013.74,6013.74,6013.74,19616,410,3592,
2005-06-01_09:20,6013.01,6013.01,6013.01,6013.01,25862,483,3773,
2005-06-01_09:21,6013.45,6013.45,6013.45,6013.45,25730,527,3904,
2005-06-01_09:22,6013.41,6013.41,6013.41,6013.41,24711,467,3810,
2005-06-01_09:23,6014.74,6014.74,6014.74,6014.74,25507,501,3973,
2005-06-01_09:24,6014.16,6014.16,6014.16,6014.16,18495,397,3194,
2005-06-01_09:25,6015.86,6015.86,6015.86,6015.86,19104,410,3082,
2005-06-01_09:26,6016.62,6016.62,6016.62,6016.62,20993,410,3453,
2005-06-01_09:27,6016.18,6016.18,6016.18,6016.18,19139,421,3428,
2005-06-01_09:28,6016.58,6016.58,6016.58,6016.58,16230,340,3177,
2005-06-01_09:29,6017.33,6017.33,6017.33,6017.33,16959,328,3154,
2005-06-01_09:30,6016.66,6016.66,6016.66,6016.66,15222,309,2910,
2005-06-01_09:31,6018.01,6018.01,6018.01,6018.01,17381,350,3046,
2005-06-01_09:32,6016.43,6016.43,6016.43,6016.43,15628,343,2922,
2005-06-01_09:33,6017.11,6017.11,6017.11,6017.11,16672,317,2940,
2005-06-01_09:34,6016.15,6016.15,6016.15,6016.15,15873,334,2900,
2005-06-01_09:35,6015.86,6015.86,6015.86,6015.86,14931,325,2755,
2005-06-01_09:36,6014.76,6014.76,6014.76,6014.76,15202,315,2886,
2005-06-01_09:37,6014.85,6014.85,6014.85,6014.85,17417,372,2885,
2005-06-01_09:38,6013.82,6013.82,6013.82,6013.82,18501,351,2951,
2005-06-01_09:39,6013.47,6013.47,6013.47,6013.47,17498,324,3088,
2005-06-01_09:40,6014.89,6014.89,6014.89,6014.89,16997,341,2824,
2005-06-01_09:41,6013.23,6013.23,6013.23,6013.23,15306,346,2800,
2005-06-01_09:42,6013.59,6013.59,6013.59,6013.59,13842,281,2466,
2005-06-01_09:43,6012.85,6012.85,6012.85,6012.85,13136,248,2408,
2005-06-01_09:44,6011.36,6011.36,6011.36,6011.36,13502,260,2484,
2005-06-01_09:45,6011.22,6011.22,6011.22,6011.22,13213,287,2407,
2005-06-01_09:46,6011.11,6011.11,6011.11,6011.11,13169,276,2497,
2005-06-01_09:47,6010.37,6010.37,6010.37,6010.37,13685,300,2518,
2005-06-01_09:48,6009.73,6009.73,6009.73,6009.73,14367,344,2494,
2005-06-01_09:49,6007.69,6007.69,6007.69,6007.69,16656,351,2758,
2005-06-01_09:50,6003.74,6003.74,6003.74,6003.74,17011,360,2994,
2005-06-01_09:51,6001.38,6001.38,6001.38,6001.38,20689,447,3543,
2005-06-01_09:52,5996.25,5996.25,5996.25,5996.25,20005,448,3477,
2005-06-01_09:53,5991.69,5991.69,5991.69,5991.69,25728,596,4513,
2005-06-01_09:54,5987.55,5987.55,5987.55,5987.55,22533,470,4014,
2005-06-01_09:55,5983.21,5983.21,5983.21,5983.21,26232,631,4519,
2005-06-01_09:56,5979.33,5979.33,5979.33,5979.33,27319,648,4301,
2005-06-01_09:57,5978.22,5978.22,5978.22,5978.22,26424,595,4292,
2005-06-01_09:58,5974.60,5974.60,5974.60,5974.60,22774,523,4039,
2005-06-01_09:59,5975.17,5975.17,5975.17,5975.17,20145,447,3792,
2005-06-01_10:00,5977.27,5977.27,5977.27,5977.27,18733,416,3156,
2005-06-01_10:01,5977.63,5977.63,5977.63,5977.63,15836,341,2929,
2005-06-01_10:02,5977.97,5977.97,5977.97,5977.97,15824,352,2710,
2005-06-01_10:03,5978.09,5978.09,5978.09,5978.09,13931,307,2698,
2005-06-01_10:04,5978.33,5978.33,5978.33,5978.33,12845,276,2407,
2005-06-01_10:05,5979.83,5979.83,5979.83,5979.83,11942,221,1996,
2005-06-01_10:06,5978.06,5978.06,5978.06,5978.06,10807,324,2093,
2005-06-01_10:07,5976.87,5976.87,5976.87,5976.87,10645,226,1896,
2005-06-01_10:08,5976.95,5976.95,5976.95,5976.95,10396,222,1970,
2005-06-01_10:09,5977.02,5977.02,5977.02,5977.02,8280,175,1677,
2005-06-01_10:10,5977.28,5977.28,5977.28,5977.28,9235,199,1745,
2005-06-01_10:11,5979.01,5979.01,5979.01,5979.01,8626,181,1696,
2005-06-01_10:12,5979.24,5979.24,5979.24,5979.24,10127,207,1773,
2005-06-01_10:13,5979.77,5979.77,5979.77,5979.77,10737,211,1952,
2005-06-01_10:14,5979.64,5979.64,5979.64,5979.64,7331,145,1530,
2005-06-01_10:15,5979.11,5979.11,5979.11,5979.11,8241,184,1489,
2005-06-01_10:16,5979.12,5979.12,5979.12,5979.12,9030,210,1470,
2005-06-01_10:17,5979.95,5979.95,5979.95,5979.95,12384,336,1666,
2005-06-01_10:18,5982.82,5982.82,5982.82,5982.82,7209,174,1523,
2005-06-01_10:19,5984.84,5984.84,5984.84,5984.84,8140,195,1587,
2005-06-01_10:20,5985.24,5985.24,5985.24,5985.24,9035,212,1635,
2005-06-01_10:21,5985.04,5985.04,5985.04,5985.04,9332,204,1829,
2005-06-01_10:22,5985.08,5985.08,5985.08,5985.08,11833,245,2078,
2005-06-01_10:23,5985.64,5985.64,5985.64,5985.64,11512,256,2006,
2005-06-01_10:24,5985.97,5985.97,5985.97,5985.97,11875,279,1776,
2005-06-01_10:25,5986.67,5986.67,5986.67,5986.67,10142,205,1715,
2005-06-01_10:26,5988.76,5988.76,5988.76,5988.76,8077,190,1603,
2005-06-01_10:27,5987.81,5987.81,5987.81,5987.81,11758,289,1821,
2005-06-01_10:28,5989.70,5989.70,5989.70,5989.70,8727,198,1762,
2005-06-01_10:29,5989.17,5989.17,5989.17,5989.17,11994,291,1881,
2005-06-01_10:30,5989.80,5989.80,5989.80,5989.80,10517,209,1966,
2005-06-01_10:31,5989.84,5989.84,5989.84,5989.84,13248,355,2130,
2005-06-01_10:32,5991.22,5991.22,5991.22,5991.22,8575,200,1827,
2005-06-01_10:33,5989.96,5989.96,5989.96,5989.96,8423,200,1755,
2005-06-01_10:34,5990.35,5990.35,5990.35,5990.35,10377,256,1646,
2005-06-01_10:35,5989.92,5989.92,5989.92,5989.92,9201,201,1741,
2005-06-01_10:36,5991.79,5991.79,5991.79,5991.79,7886,185,1500,
2005-06-01_10:37,5987.98,5987.98,5987.98,5987.98,10052,232,1770,
2005-06-01_10:38,5986.56,5986.56,5986.56,5986.56,11797,298,2077,
2005-06-01_10:39,5984.30,5984.30,5984.30,5984.30,10205,235,1832,
2005-06-01_10:40,5983.95,5983.95,5983.95,5983.95,12157,261,1910,
2005-06-01_10:41,5982.65,5982.65,5982.65,5982.65,8452,178,1649,
2005-06-01_10:42,5982.02,5982.02,5982.02,5982.02,9783,217,1924,
2005-06-01_10:43,5982.28,5982.28,5982.28,5982.28,11721,244,1870,
2005-06-01_10:44,5983.79,5983.79,5983.79,5983.79,10154,244,1814,
2005-06-01_10:45,5984.74,5984.74,5984.74,5984.74,10716,231,1646,
2005-06-01_10:46,5984.28,5984.28,5984.28,5984.28,12319,251,1997,
2005-06-01_10:47,5984.08,5984.08,5984.08,5984.08,13856,266,2025,
2005-06-01_10:48,5982.51,5982.51,5982.51,5982.51,12943,250,1973,
2005-06-01_10:49,5984.34,5984.34,5984.34,5984.34,9170,191,1614,
2005-06-01_10:50,5984.22,5984.22,5984.22,5984.22,11284,255,1771,
2005-06-01_10:51,5985.76,5985.76,5985.76,5985.76,12702,325,1639,
2005-06-01_10:52,5984.07,5984.07,5984.07,5984.07,8709,166,1513,
2005-06-01_10:53,5986.33,5986.33,5986.33,5986.33,9197,198,1594,
2005-06-01_10:54,5987.26,5987.26,5987.26,5987.26,9840,195,1754,
2005-06-01_10:55,5988.32,5988.32,5988.32,5988.32,12753,272,1987,
2005-06-01_10:56,5987.33,5987.33,5987.33,5987.33,14653,358,2369,
2005-06-01_10:57,5988.67,5988.67,5988.67,5988.67,13514,336,2558,
2005-06-01_10:58,5987.97,5987.97,5987.97,5987.97,17371,355,3046,
2005-06-01_10:59,5987.06,5987.06,5987.06,5987.06,14508,279,2484,
2005-06-01_11:00,5985.59,5985.59,5985.59,5985.59,12201,286,2291,
2005-06-01_11:01,5986.03,5986.03,5986.03,5986.03,11118,235,2087,
2005-06-01_11:02,5985.77,5985.77,5985.77,5985.77,9425,244,1851,
2005-06-01_11:03,5985.41,5985.41,5985.41,5985.41,9499,171,1802,
2005-06-01_11:04,5985.35,5985.35,5985.35,5985.35,9688,231,1720,
2005-06-01_11:05,5985.96,5985.96,5985.96,5985.96,9685,234,1893,
2005-06-01_11:06,5985.52,5985.52,5985.52,5985.52,9374,248,1977,
2005-06-01_11:07,5984.26,5984.26,5984.26,5984.26,8548,204,1800,
2005-06-01_11:08,5985.32,5985.32,5985.32,5985.32,8308,188,1716,
2005-06-01_11:09,5986.03,5986.03,5986.03,5986.03,12341,245,2049,
2005-06-01_11:10,5983.20,5983.20,5983.20,5983.20,12107,291,2244,
2005-06-01_11:11,5983.34,5983.34,5983.34,5983.34,12045,258,2043,
2005-06-01_11:12,5982.88,5982.88,5982.88,5982.88,10823,262,1976,
2005-06-01_11:13,5980.00,5980.00,5980.00,5980.00,10865,259,1988,
2005-06-01_11:14,5978.83,5978.83,5978.83,5978.83,10892,243,2160,
2005-06-01_11:15,5975.57,5975.57,5975.57,5975.57,14915,383,2729,
2005-06-01_11:16,5974.55,5974.55,5974.55,5974.55,15197,381,2744,
2005-06-01_11:17,5972.39,5972.39,5972.39,5972.39,16178,429,2870,
2005-06-01_11:18,5969.68,5969.68,5969.68,5969.68,16157,435,3049,
2005-06-01_11:19,5968.37,5968.37,5968.37,5968.37,16093,421,2883,
2005-06-01_11:20,5966.40,5966.40,5966.40,5966.40,16211,403,2720,
2005-06-01_11:21,5967.06,5967.06,5967.06,5967.06,13771,328,2576,
2005-06-01_11:22,5966.59,5966.59,5966.59,5966.59,14580,337,2571,
2005-06-01_11:23,5965.05,5965.05,5965.05,5965.05,14714,308,2397,
2005-06-01_11:24,5964.17,5964.17,5964.17,5964.17,14345,329,2361,
2005-06-01_11:25,5962.88,5962.88,5962.88,5962.88,12261,269,2148,
2005-06-01_11:26,5964.30,5964.30,5964.30,5964.30,9684,218,1714,
2005-06-01_11:27,5966.29,5966.29,5966.29,5966.29,10634,209,1714,
2005-06-01_11:28,5968.31,5968.31,5968.31,5968.31,11601,239,1697,
2005-06-01_11:29,5969.63,5969.63,5969.63,5969.63,14265,286,1936,
2005-06-01_11:30,5970.11,5970.11,5970.11,5970.11,9910,250,1633,
2005-06-01_11:31,5971.63,5971.63,5971.63,5971.63,11936,251,1757,
2005-06-01_11:32,5972.14,5972.14,5972.14,5972.14,11617,254,1523,
2005-06-01_11:33,5973.66,5973.66,5973.66,5973.66,8027,204,1492,
2005-06-01_11:34,5973.97,5973.97,5973.97,5973.97,9218,214,1475,
2005-06-01_11:35,5974.32,5974.32,5974.32,5974.32,8062,200,1410,
2005-06-01_11:36,5973.20,5973.20,5973.20,5973.20,7679,195,1404,
2005-06-01_11:37,5969.95,5969.95,5969.95,5969.95,8971,228,1579,
2005-06-01_11:38,5969.86,5969.86,5969.86,5969.86,7573,178,1386,
2005-06-01_11:39,5970.97,5970.97,5970.97,5970.97,5889,144,1255,
2005-06-01_11:40,5966.49,5966.49,5966.49,5966.49,7956,186,1410,
2005-06-01_11:41,5968.60,5968.60,5968.60,5968.60,7206,178,1261,
2005-06-01_11:42,5966.69,5966.69,5966.69,5966.69,7884,178,1401,
2005-06-01_11:43,5968.46,5968.46,5968.46,5968.46,6916,153,1269,
2005-06-01_11:44,5969.64,5969.64,5969.64,5969.64,7413,171,1228,
2005-06-01_11:45,5971.15,5971.15,5971.15,5971.15,7081,147,1180,
2005-06-01_11:46,5970.81,5970.81,5970.81,5970.81,8018,164,1160,
2005-06-01_11:47,5970.38,5970.38,5970.38,5970.38,9135,176,1387,
2005-06-01_11:48,5970.80,5970.80,5970.80,5970.80,8640,172,1206,
2005-06-01_11:49,5972.84,5972.84,5972.84,5972.84,5614,114,1105,
2005-06-01_11:50,5971.74,5971.74,5971.74,5971.74,7299,165,1173,
2005-06-01_11:51,5974.02,5974.02,5974.02,5974.02,6678,170,1031,
2005-06-01_11:52,5973.69,5973.69,5973.69,5973.69,7634,177,1264,
2005-06-01_11:53,5974.60,5974.60,5974.60,5974.60,6687,134,1176,
2005-06-01_11:54,5974.26,5974.26,5974.26,5974.26,6081,144,1238,
2005-06-01_11:55,5972.39,5972.39,5972.39,5972.39,6998,176,1319,
2005-06-01_11:56,5971.98,5971.98,5971.98,5971.98,7099,154,1313,
2005-06-01_11:57,5972.48,5972.48,5972.48,5972.48,8303,188,1432,
2005-06-01_11:58,5970.27,5970.27,5970.27,5970.27,6955,151,1306,
2005-06-01_11:59,5970.81,5970.81,5970.81,5970.81,6833,164,1337,
2005-06-01_12:00,5968.88,5968.88,5968.88,5968.88,7973,186,1417,
2005-06-01_12:01,5969.49,5969.49,5969.49,5969.49,6806,143,1343,
2005-06-01_12:02,5969.40,5969.40,5969.40,5969.40,6436,143,1304,
2005-06-01_12:03,5969.21,5969.21,5969.21,5969.21,6731,146,1229,
2005-06-01_12:04,5971.53,5971.53,5971.53,5971.53,6118,150,1266,
2005-06-01_12:05,5970.08,5970.08,5970.08,5970.08,6164,138,1134,
2005-06-01_12:06,5968.56,5968.56,5968.56,5968.56,5261,128,1186,
2005-06-01_12:07,5966.27,5966.27,5966.27,5966.27,6021,152,1265,
2005-06-01_12:08,5967.75,5967.75,5967.75,5967.75,5402,150,1200,
2005-06-01_12:09,5970.91,5970.91,5970.91,5970.91,5186,134,1145,
2005-06-01_12:10,5970.36,5970.36,5970.36,5970.36,7450,244,1310,
2005-06-01_12:11,5969.06,5969.06,5969.06,5969.06,5305,110,1014,
2005-06-01_12:12,5968.73,5968.73,5968.73,5968.73,6372,134,1204,
2005-06-01_12:13,5971.30,5971.30,5971.30,5971.30,6875,154,1284,
2005-06-01_12:14,5971.90,5971.90,5971.90,5971.90,5323,124,1112,
2005-06-01_12:15,5971.51,5971.51,5971.51,5971.51,7534,178,1256,
2005-06-01_12:16,5970.90,5970.90,5970.90,5970.90,6150,170,1245,
2005-06-01_12:17,5971.40,5971.40,5971.40,5971.40,6473,154,1201,
2005-06-01_12:18,5973.28,5973.28,5973.28,5973.28,6356,173,1237,
2005-06-01_12:19,5973.00,5973.00,5973.00,5973.00,7848,211,1373,
2005-06-01_12:20,5973.73,5973.73,5973.73,5973.73,9188,243,1537,
2005-06-01_12:21,5975.64,5975.64,5975.64,5975.64,6414,177,1202,
2005-06-01_12:22,5975.18,5975.18,5975.18,5975.18,7229,172,1377,
2005-06-01_12:23,5976.16,5976.16,5976.16,5976.16,8016,174,1378,
2005-06-01_12:24,5977.12,5977.12,5977.12,5977.12,9860,196,1487,
2005-06-01_12:25,5975.44,5975.44,5975.44,5975.44,9792,246,1755,
2005-06-01_12:26,5974.05,5974.05,5974.05,5974.05,8134,177,1600,
2005-06-01_12:27,5974.31,5974.31,5974.31,5974.31,10131,212,1767,
2005-06-01_12:28,5976.52,5976.52,5976.52,5976.52,10860,233,1897,
2005-06-01_12:29,5973.13,5973.13,5973.13,5973.13,11539,311,2018,
2005-06-01_12:30,5973.05,5973.05,5973.05,5973.05,7355,160,1523,
2005-06-01_12:31,5972.44,5972.44,5972.44,5972.44,5728,124,1330,
2005-06-01_12:32,5973.17,5973.17,5973.17,5973.17,6007,144,1298,
2005-06-01_12:33,5971.65,5971.65,5971.65,5971.65,7818,172,1412,
2005-06-01_12:34,5971.11,5971.11,5971.11,5971.11,8174,177,1593,
2005-06-01_12:35,5972.40,5972.40,5972.40,5972.40,7153,157,1354,
2005-06-01_12:36,5969.85,5969.85,5969.85,5969.85,6729,170,1309,
2005-06-01_12:37,5971.28,5971.28,5971.28,5971.28,7062,144,1314,
2005-06-01_12:38,5971.75,5971.75,5971.75,5971.75,6303,125,1244,
2005-06-01_12:39,5972.54,5972.54,5972.54,5972.54,6704,139,1316,
2005-06-01_12:40,5972.47,5972.47,5972.47,5972.47,7167,146,1285,
2005-06-01_12:41,5972.25,5972.25,5972.25,5972.25,10053,163,1750,
2005-06-01_12:42,5972.84,5972.84,5972.84,5972.84,12676,229,2182,
2005-06-01_12:43,5974.88,5974.88,5974.88,5974.88,11930,219,1984,
2005-06-01_12:44,5976.98,5976.98,5976.98,5976.98,11533,232,1993,
2005-06-01_12:45,5977.49,5977.49,5977.49,5977.49,10824,192,1988,
2005-06-01_12:46,5978.43,5978.43,5978.43,5978.43,11223,225,2053,
2005-06-01_12:47,5979.40,5979.40,5979.40,5979.40,10131,189,1841,
2005-06-01_12:48,5979.96,5979.96,5979.96,5979.96,11080,241,2027,
2005-06-01_12:49,5981.35,5981.35,5981.35,5981.35,9996,207,1709,
2005-06-01_12:50,5981.88,5981.88,5981.88,5981.88,10234,194,1778,
2005-06-01_12:51,5981.33,5981.33,5981.33,5981.33,9042,200,1755,
2005-06-01_12:52,5980.68,5980.68,5980.68,5980.68,9747,214,1764,
2005-06-01_12:53,5980.75,5980.75,5980.75,5980.75,11461,244,2093,
2005-06-01_12:54,5981.08,5981.08,5981.08,5981.08,10337,244,1848,
2005-06-01_12:55,5980.96,5980.96,5980.96,5980.96,10544,238,1944,
2005-06-01_12:56,5983.28,5983.28,5983.28,5983.28,11789,261,2272,
2005-06-01_12:57,5980.41,5980.41,5980.41,5980.41,11325,256,2048,
2005-06-01_12:58,5979.03,5979.03,5979.03,5979.03,12379,325,2138,
2005-06-01_12:59,5979.03,5979.03,5979.03,5979.03,11035,244,2064,
2005-06-01_13:00,5978.44,5978.44,5978.44,5978.44,12952,264,2153,
2005-06-01_13:01,5979.31,5979.31,5979.31,5979.31,11392,251,1994,
2005-06-01_13:02,5976.25,5976.25,5976.25,5976.25,12273,271,2233,
2005-06-01_13:03,5978.30,5978.30,5978.30,5978.30,12045,248,2334,
2005-06-01_13:04,5976.84,5976.84,5976.84,5976.84,9583,209,1833,
2005-06-01_13:05,5976.69,5976.69,5976.69,5976.69,9759,205,1845,
2005-06-01_13:06,5978.65,5978.65,5978.65,5978.65,10838,232,1872,
2005-06-01_13:07,5979.10,5979.10,5979.10,5979.10,10795,243,1951,
2005-06-01_13:08,5978.38,5978.38,5978.38,5978.38,9748,228,1920,
2005-06-01_13:09,5980.14,5980.14,5980.14,5980.14,9246,192,1862,
2005-06-01_13:10,5979.22,5979.22,5979.22,5979.22,12653,290,2397,
2005-06-01_13:11,5979.05,5979.05,5979.05,5979.05,10673,230,2086,
2005-06-01_13:12,5979.60,5979.60,5979.60,5979.60,15860,329,2717,
2005-06-01_13:13,5982.04,5982.04,5982.04,5982.04,14720,316,2499,
2005-06-01_13:14,5983.18,5983.18,5983.18,5983.18,11550,284,2312,
2005-06-01_13:15,5983.63,5983.63,5983.63,5983.63,14545,348,2486,
2005-06-01_13:16,5985.05,5985.05,5985.05,5985.05,13809,311,2574,
2005-06-01_13:17,5985.41,5985.41,5985.41,5985.41,15887,383,2911,
2005-06-01_13:18,5987.36,5987.36,5987.36,5987.36,12931,290,2510,
2005-06-01_13:19,5987.84,5987.84,5987.84,5987.84,13781,322,2754,
2005-06-01_13:20,5988.82,5988.82,5988.82,5988.82,16570,373,2881,
2005-06-01_13:21,5987.57,5987.57,5987.57,5987.57,14656,328,3017,
2005-06-01_13:22,5986.55,5986.55,5986.55,5986.55,16638,341,2937,
2005-06-01_13:23,5986.85,5986.85,5986.85,5986.85,17670,419,3339,
2005-06-01_13:24,5988.13,5988.13,5988.13,5988.13,19967,472,3766,
2005-06-01_13:25,5984.85,5984.85,5984.85,5984.85,20404,515,3890,
2005-06-01_13:26,5984.98,5984.98,5984.98,5984.98,0,0,0,
2005-06-01_13:27,5984.98,5984.98,5984.98,5984.98,0,0,0,
2005-06-01_13:28,5984.98,5984.98,5984.98,5984.98,0,0,0,
2005-06-01_13:29,5984.98,5984.98,5984.98,5984.98,0,0,0,
2005-06-01_13:30,5971.62,5971.62,5971.62,5971.62,188148,5629,28541,
2005-06-02_09:01,6008.90,6008.90,6008.90,6008.90,121315,2567,21172,
2005-06-02_09:02,6013.71,6013.71,6013.71,6013.71,43083,868,6757,
2005-06-02_09:03,6020.05,6020.05,6020.05,6020.05,39109,868,6810,
2005-06-02_09:04,6022.42,6022.42,6022.42,6022.42,40134,835,7022,
2005-06-02_09:05,6025.67,6025.67,6025.67,6025.67,35932,788,6339,
2005-06-02_09:06,6026.97,6026.97,6026.97,6026.97,37578,802,6186,
2005-06-02_09:07,6028.84,6028.84,6028.84,6028.84,35970,721,5893,
2005-06-02_09:08,6027.90,6027.90,6027.90,6027.90,35697,736,5796,
2005-06-02_09:09,6028.00,6028.00,6028.00,6028.00,31441,647,5383,
2005-06-02_09:10,6026.73,6026.73,6026.73,6026.73,28490,589,5103,
2005-06-02_09:11,6027.37,6027.37,6027.37,6027.37,30936,637,5133,
2005-06-02_09:12,6026.50,6026.50,6026.50,6026.50,32215,603,5006,
2005-06-02_09:13,6025.06,6025.06,6025.06,6025.06,34207,654,5036,
2005-06-02_09:14,6024.41,6024.41,6024.41,6024.41,30528,585,4851,
2005-06-02_09:15,6025.16,6025.16,6025.16,6025.16,31562,620,4631,
2005-06-02_09:16,6025.79,6025.79,6025.79,6025.79,29513,587,4672,
2005-06-02_09:17,6023.94,6023.94,6023.94,6023.94,30286,645,5026,
2005-06-02_09:18,6022.84,6022.84,6022.84,6022.84,27234,558,4567,
2005-06-02_09:19,6024.26,6024.26,6024.26,6024.26,26023,539,4236,
2005-06-02_09:20,6022.76,6022.76,6022.76,6022.76,23283,497,4119,
2005-06-02_09:21,6021.42,6021.42,6021.42,6021.42,23967,525,3876,
2005-06-02_09:22,6020.68,6020.68,6020.68,6020.68,24413,540,4045,
2005-06-02_09:23,6020.94,6020.94,6020.94,6020.94,24797,514,3768,
2005-06-02_09:24,6021.36,6021.36,6021.36,6021.36,21611,483,3809,
2005-06-02_09:25,6021.39,6021.39,6021.39,6021.39,21800,490,3856,
2005-06-02_09:26,6020.10,6020.10,6020.10,6020.10,19761,448,3626,
2005-06-02_09:27,6021.40,6021.40,6021.40,6021.40,22500,506,3997,
2005-06-02_09:28,6021.54,6021.54,6021.54,6021.54,19928,453,3836,
2005-06-02_09:29,6019.71,6019.71,6019.71,6019.71,21001,450,3994,
2005-06-02_09:30,6020.14,6020.14,6020.14,6020.14,22214,481,4038,
2005-06-02_09:31,6020.30,6020.30,6020.30,6020.30,21438,484,4046,
2005-06-02_09:32,6021.27,6021.27,6021.27,6021.27,17648,415,3625,
2005-06-02_09:33,6020.68,6020.68,6020.68,6020.68,19531,422,3601,
2005-06-02_09:34,6022.39,6022.39,6022.39,6022.39,21029,528,3735,
2005-06-02_09:35,6022.33,6022.33,6022.33,6022.33,23590,496,4031,
2005-06-02_09:36,6024.19,6024.19,6024.19,6024.19,18528,434,3629,
2005-06-02_09:37,6028.24,6028.24,6028.24,6028.24,21130,487,3842,
2005-06-02_09:38,6027.40,6027.40,6027.40,6027.40,19004,466,3778,
2005-06-02_09:39,6029.55,6029.55,6029.55,6029.55,17878,396,3612,
2005-06-02_09:40,6031.58,6031.58,6031.58,6031.58,18851,397,3545,
2005-06-02_09:41,6032.39,6032.39,6032.39,6032.39,20060,435,3855,
2005-06-02_09:42,6032.31,6032.31,6032.31,6032.31,21218,487,3702,
2005-06-02_09:43,6032.95,6032.95,6032.95,6032.95,19344,404,3566,
2005-06-02_09:44,6034.64,6034.64,6034.64,6034.64,17131,394,3507,
2005-06-02_09:45,6034.03,6034.03,6034.03,6034.03,17292,369,3226,
2005-06-02_09:46,6034.60,6034.60,6034.60,6034.60,20745,447,3595,
2005-06-02_09:47,6035.72,6035.72,6035.72,6035.72,22284,433,3610,
2005-06-02_09:48,6036.69,6036.69,6036.69,6036.69,19663,446,3592,
2005-06-02_09:49,6037.19,6037.19,6037.19,6037.19,16545,377,3292,
2005-06-02_09:50,6036.85,6036.85,6036.85,6036.85,17991,421,3329,
2005-06-02_09:51,6038.83,6038.83,6038.83,6038.83,16021,350,3100,
2005-06-02_09:52,6039.34,6039.34,6039.34,6039.34,15613,308,2969,
2005-06-02_09:53,6040.86,6040.86,6040.86,6040.86,15066,304,2999,
2005-06-02_09:54,6040.79,6040.79,6040.79,6040.79,18053,384,3002,
2005-06-02_09:55,6043.14,6043.14,6043.14,6043.14,20106,371,3204,
2005-06-02_09:56,6043.84,6043.84,6043.84,6043.84,16557,363,3048,
2005-06-02_09:57,6043.01,6043.01,6043.01,6043.01,18741,380,3188,
2005-06-02_09:58,6044.41,6044.41,6044.41,6044.41,18101,424,3271,
2005-06-02_09:59,6045.17,6045.17,6045.17,6045.17,17761,362,3097,
2005-06-02_10:00,6045.84,6045.84,6045.84,6045.84,16916,372,3115,
2005-06-02_10:01,6047.50,6047.50,6047.50,6047.50,17967,386,3055,
2005-06-02_10:02,6047.50,6047.50,6047.50,6047.50,20974,449,3396,
2005-06-02_10:03,6050.70,6050.70,6050.70,6050.70,18057,441,3165,
2005-06-02_10:04,6050.88,6050.88,6050.88,6050.88,19616,452,3090,
2005-06-02_10:05,6053.82,6053.82,6053.82,6053.82,17265,414,3069,
2005-06-02_10:06,6055.62,6055.62,6055.62,6055.62,18977,475,3474,
2005-06-02_10:07,6056.57,6056.57,6056.57,6056.57,22470,525,3805,
2005-06-02_10:08,6058.36,6058.36,6058.36,6058.36,22251,452,3744,
2005-06-02_10:09,6060.15,6060.15,6060.15,6060.15,22082,500,3551,
2005-06-02_10:10,6060.59,6060.59,6060.59,6060.59,19093,451,3252,
2005-06-02_10:11,6063.16,6063.16,6063.16,6063.16,22444,589,4003,
2005-06-02_10:12,6062.45,6062.45,6062.45,6062.45,20987,437,3529,
2005-06-02_10:13,6063.39,6063.39,6063.39,6063.39,20940,458,3585,
2005-06-02_10:14,6064.32,6064.32,6064.32,6064.32,20909,462,3692,
2005-06-02_10:15,6064.44,6064.44,6064.44,6064.44,21555,553,3762,
2005-06-02_10:16,6065.23,6065.23,6065.23,6065.23,21341,492,3508,
2005-06-02_10:17,6062.91,6062.91,6062.91,6062.91,18555,404,3099,
2005-06-02_10:18,6061.16,6061.16,6061.16,6061.16,19542,434,3182,
2005-06-02_10:19,6061.03,6061.03,6061.03,6061.03,17427,392,3045,
2005-06-02_10:20,6059.35,6059.35,6059.35,6059.35,18235,416,3195,
2005-06-02_10:21,6056.78,6056.78,6056.78,6056.78,17882,436,3145,
2005-06-02_10:22,6056.82,6056.82,6056.82,6056.82,15339,334,2997,
2005-06-02_10:23,6055.74,6055.74,6055.74,6055.74,17126,375,2925,
2005-06-02_10:24,6055.61,6055.61,6055.61,6055.61,14318,302,2681,
2005-06-02_10:25,6052.74,6052.74,6052.74,6052.74,19354,405,3144,
2005-06-02_10:26,6053.15,6053.15,6053.15,6053.15,19126,403,3037,
2005-06-02_10:27,6052.24,6052.24,6052.24,6052.24,17299,395,3046,
2005-06-02_10:28,6051.13,6051.13,6051.13,6051.13,18252,412,3087,
2005-06-02_10:29,6051.21,6051.21,6051.21,6051.21,14885,305,2901,
2005-06-02_10:30,6049.52,6049.52,6049.52,6049.52,14938,313,2577,
2005-06-02_10:31,6051.37,6051.37,6051.37,6051.37,15548,373,2737,
2005-06-02_10:32,6051.36,6051.36,6051.36,6051.36,14019,308,2625,
2005-06-02_10:33,6051.18,6051.18,6051.18,6051.18,13863,308,2392,
2005-06-02_10:34,6052.17,6052.17,6052.17,6052.17,12041,250,2114,
2005-06-02_10:35,6053.74,6053.74,6053.74,6053.74,12423,282,2070,
2005-06-02_10:36,6052.87,6052.87,6052.87,6052.87,13735,264,2252,
2005-06-02_10:37,6052.70,6052.70,6052.70,6052.70,13084,257,2155,
2005-06-02_10:38,6052.92,6052.92,6052.92,6052.92,11617,288,2257,
2005-06-02_10:39,6055.63,6055.63,6055.63,6055.63,11672,259,2151,
2005-06-02_10:40,6054.28,6054.28,6054.28,6054.28,9887,229,1873,
2005-06-02_10:41,6057.32,6057.32,6057.32,6057.32,9752,232,2004,
2005-06-02_10:42,6056.91,6056.91,6056.91,6056.91,10397,232,1959,
2005-06-02_10:43,6056.92,6056.92,6056.92,6056.92,9628,204,1902,
2005-06-02_10:44,6056.27,6056.27,6056.27,6056.27,9608,212,2010,
2005-06-02_10:45,6056.87,6056.87,6056.87,6056.87,10889,222,1989,
2005-06-02_10:46,6056.40,6056.40,6056.40,6056.40,14057,293,2273,
2005-06-02_10:47,6056.12,6056.12,6056.12,6056.12,10680,240,1957,
2005-06-02_10:48,6055.53,6055.53,6055.53,6055.53,13488,310,2072,
2005-06-02_10:49,6055.20,6055.20,6055.20,6055.20,12386,312,2086,
2005-06-02_10:50,6056.93,6056.93,6056.93,6056.93,12713,285,2100,
2005-06-02_10:51,6055.59,6055.59,6055.59,6055.59,11813,252,2008,
2005-06-02_10:52,6054.89,6054.89,6054.89,6054.89,13016,280,2137,
2005-06-02_10:53,6053.89,6053.89,6053.89,6053.89,11631,262,2184,
2005-06-02_10:54,6053.80,6053.80,6053.80,6053.80,12292,252,2134,
2005-06-02_10:55,6051.87,6051.87,6051.87,6051.87,11431,246,1981,
2005-06-02_10:56,6052.09,6052.09,6052.09,6052.09,14618,300,2157,
2005-06-02_10:57,6051.16,6051.16,6051.16,6051.16,10281,220,1898,
2005-06-02_10:58,6052.83,6052.83,6052.83,6052.83,10663,227,1834,
2005-06-02_10:59,6051.48,6051.48,6051.48,6051.48,10807,230,1726,
2005-06-02_11:00,6050.13,6050.13,6050.13,6050.13,10035,227,1725,
2005-06-02_11:01,6050.04,6050.04,6050.04,6050.04,9487,208,1724,
2005-06-02_11:02,6048.00,6048.00,6048.00,6048.00,9581,201,1659,
2005-06-02_11:03,6049.03,6049.03,6049.03,6049.03,9650,180,1621,
2005-06-02_11:04,6045.80,6045.80,6045.80,6045.80,10663,214,1676,
2005-06-02_11:05,6047.69,6047.69,6047.69,6047.69,10044,205,1661,
2005-06-02_11:06,6047.43,6047.43,6047.43,6047.43,11930,247,1998,
2005-06-02_11:07,6043.31,6043.31,6043.31,6043.31,12132,228,1944,
2005-06-02_11:08,6043.23,6043.23,6043.23,6043.23,11309,220,2014,
2005-06-02_11:09,6041.94,6041.94,6041.94,6041.94,12877,242,2195,
2005-06-02_11:10,6042.41,6042.41,6042.41,6042.41,12662,265,2048,
2005-06-02_11:11,6043.97,6043.97,6043.97,6043.97,13528,298,2486,
2005-06-02_11:12,6041.49,6041.49,6041.49,6041.49,11831,247,2297,
2005-06-02_11:13,6042.12,6042.12,6042.12,6042.12,12336,271,1994,
2005-06-02_11:14,6043.33,6043.33,6043.33,6043.33,12439,258,1959,
2005-06-02_11:15,6042.72,6042.72,6042.72,6042.72,11078,239,2080,
2005-06-02_11:16,6045.06,6045.06,6045.06,6045.06,9178,213,1772,
2005-06-02_11:17,6044.12,6044.12,6044.12,6044.12,10606,265,1694,
2005-06-02_11:18,6044.54,6044.54,6044.54,6044.54,9253,249,1728,
2005-06-02_11:19,6045.94,6045.94,6045.94,6045.94,8475,236,1643,
2005-06-02_11:20,6046.29,6046.29,6046.29,6046.29,10037,244,1794,
2005-06-02_11:21,6045.85,6045.85,6045.85,6045.85,9521,243,1679,
2005-06-02_11:22,6048.01,6048.01,6048.01,6048.01,7563,211,1460,
2005-06-02_11:23,6046.47,6046.47,6046.47,6046.47,8399,229,1487,
2005-06-02_11:24,6044.45,6044.45,6044.45,6044.45,8681,258,1688,
2005-06-02_11:25,6043.47,6043.47,6043.47,6043.47,8784,273,1746,
2005-06-02_11:26,6044.77,6044.77,6044.77,6044.77,7695,238,1546,
2005-06-02_11:27,6041.34,6041.34,6041.34,6041.34,8428,236,1661,
2005-06-02_11:28,6041.14,6041.14,6041.14,6041.14,8168,254,1532,
2005-06-02_11:29,6040.97,6040.97,6040.97,6040.97,8347,238,1594,
2005-06-02_11:30,6041.54,6041.54,6041.54,6041.54,7972,253,1570,
2005-06-02_11:31,6038.57,6038.57,6038.57,6038.57,10440,392,1839,
2005-06-02_11:32,6038.14,6038.14,6038.14,6038.14,10332,340,1909,
2005-06-02_11:33,6035.09,6035.09,6035.09,6035.09,11329,273,1985,
2005-06-02_11:34,6034.52,6034.52,6034.52,6034.52,11617,327,2138,
2005-06-02_11:35,6032.58,6032.58,6032.58,6032.58,13140,291,2138,
2005-06-02_11:36,6032.50,6032.50,6032.50,6032.50,11688,313,2162,
2005-06-02_11:37,6032.98,6032.98,6032.98,6032.98,13735,331,1848,
2005-06-02_11:38,6031.99,6031.99,6031.99,6031.99,12872,334,1942,
2005-06-02_11:39,6032.83,6032.83,6032.83,6032.83,10177,232,1671,
2005-06-02_11:40,6033.68,6033.68,6033.68,6033.68,7855,179,1545,
2005-06-02_11:41,6031.82,6031.82,6031.82,6031.82,8468,193,1613,
2005-06-02_11:42,6032.78,6032.78,6032.78,6032.78,8487,190,1559,
2005-06-02_11:43,6033.53,6033.53,6033.53,6033.53,6943,146,1342,
2005-06-02_11:44,6032.96,6032.96,6032.96,6032.96,7999,153,1375,
2005-06-02_11:45,6033.34,6033.34,6033.34,6033.34,7682,178,1532,
2005-06-02_11:46,6033.90,6033.90,6033.90,6033.90,7459,166,1419,
2005-06-02_11:47,6035.18,6035.18,6035.18,6035.18,10363,236,1524,
2005-06-02_11:48,6035.23,6035.23,6035.23,6035.23,8265,187,1524,
2005-06-02_11:49,6035.19,6035.19,6035.19,6035.19,9867,209,1544,
2005-06-02_11:50,6036.43,6036.43,6036.43,6036.43,9125,213,1591,
2005-06-02_11:51,6036.32,6036.32,6036.32,6036.32,7705,197,1488,
2005-06-02_11:52,6037.43,6037.43,6037.43,6037.43,7070,157,1262,
2005-06-02_11:53,6038.11,6038.11,6038.11,6038.11,6690,151,1248,
2005-06-02_11:54,6038.72,6038.72,6038.72,6038.72,9888,203,1498,
2005-06-02_11:55,6038.13,6038.13,6038.13,6038.13,7916,192,1582,
2005-06-02_11:56,6039.55,6039.55,6039.55,6039.55,9464,203,1618,
2005-06-02_11:57,6040.22,6040.22,6040.22,6040.22,8154,176,1558,
2005-06-02_11:58,6038.73,6038.73,6038.73,6038.73,8143,155,1468,
2005-06-02_11:59,6039.85,6039.85,6039.85,6039.85,8168,180,1460,
2005-06-02_12:00,6039.93,6039.93,6039.93,6039.93,6927,163,1305,
2005-06-02_12:01,6040.03,6040.03,6040.03,6040.03,6101,112,1166,
2005-06-02_12:02,6041.29,6041.29,6041.29,6041.29,6935,152,1236,
2005-06-02_12:03,6037.77,6037.77,6037.77,6037.77,7452,170,1295,
2005-06-02_12:04,6039.99,6039.99,6039.99,6039.99,5585,117,1118,
2005-06-02_12:05,6040.06,6040.06,6040.06,6040.06,5501,118,991,
2005-06-02_12:06,6040.86,6040.86,6040.86,6040.86,6939,139,1225,
2005-06-02_12:07,6039.66,6039.66,6039.66,6039.66,5681,125,1009,
2005-06-02_12:08,6039.51,6039.51,6039.51,6039.51,6555,156,1036,
2005-06-02_12:09,6039.42,6039.42,6039.42,6039.42,7382,217,1075,
2005-06-02_12:10,6040.65,6040.65,6040.65,6040.65,8277,211,1274,
2005-06-02_12:11,6041.03,6041.03,6041.03,6041.03,6694,172,1271,
2005-06-02_12:12,6041.78,6041.78,6041.78,6041.78,6660,145,1132,
2005-06-02_12:13,6039.21,6039.21,6039.21,6039.21,7830,202,1355,
2005-06-02_12:14,6040.35,6040.35,6040.35,6040.35,6839,167,1151,
2005-06-02_12:15,6040.50,6040.50,6040.50,6040.50,6064,160,1171,
2005-06-02_12:16,6039.74,6039.74,6039.74,6039.74,5929,148,1131,
2005-06-02_12:17,6041.11,6041.11,6041.11,6041.11,6192,149,1305,
2005-06-02_12:18,6041.87,6041.87,6041.87,6041.87,6205,163,1320,
2005-06-02_12:19,6042.14,6042.14,6042.14,6042.14,6402,190,1379,
2005-06-02_12:20,6043.14,6043.14,6043.14,6043.14,7102,171,1405,
2005-06-02_12:21,6043.14,6043.14,6043.14,6043.14,7361,193,1561,
2005-06-02_12:22,6042.75,6042.75,6042.75,6042.75,6607,146,1331,
2005-06-02_12:23,6043.58,6043.58,6043.58,6043.58,7598,183,1549,
2005-06-02_12:24,6044.95,6044.95,6044.95,6044.95,9213,223,1722,
2005-06-02_12:25,6046.89,6046.89,6046.89,6046.89,11094,251,1963,
2005-06-02_12:26,6047.55,6047.55,6047.55,6047.55,9153,210,1975,
2005-06-02_12:27,6046.68,6046.68,6046.68,6046.68,9130,194,1755,
2005-06-02_12:28,6047.99,6047.99,6047.99,6047.99,8586,173,1583,
2005-06-02_12:29,6046.83,6046.83,6046.83,6046.83,9124,181,1770,
2005-06-02_12:30,6046.27,6046.27,6046.27,6046.27,9350,205,1767,
2005-06-02_12:31,6048.63,6048.63,6048.63,6048.63,8565,174,1712,
2005-06-02_12:32,6048.37,6048.37,6048.37,6048.37,8534,178,1624,
2005-06-02_12:33,6049.76,6049.76,6049.76,6049.76,10216,219,1826,
2005-06-02_12:34,6049.29,6049.29,6049.29,6049.29,9570,186,1726,
2005-06-02_12:35,6049.53,6049.53,6049.53,6049.53,9694,185,1655,
2005-06-02_12:36,6050.50,6050.50,6050.50,6050.50,10043,213,1893,
2005-06-02_12:37,6051.77,6051.77,6051.77,6051.77,7491,173,1534,
2005-06-02_12:38,6052.24,6052.24,6052.24,6052.24,7608,177,1578,
2005-06-02_12:39,6052.96,6052.96,6052.96,6052.96,11141,261,1963,
2005-06-02_12:40,6053.81,6053.81,6053.81,6053.81,10655,280,2029,
2005-06-02_12:41,6055.70,6055.70,6055.70,6055.70,9199,192,1823,
2005-06-02_12:42,6055.19,6055.19,6055.19,6055.19,10335,221,2011,
2005-06-02_12:43,6054.98,6054.98,6054.98,6054.98,11671,250,2252,
2005-06-02_12:44,6055.76,6055.76,6055.76,6055.76,13300,348,2396,
2005-06-02_12:45,6054.60,6054.60,6054.60,6054.60,11651,272,2032,
2005-06-02_12:46,6056.28,6056.28,6056.28,6056.28,9560,220,1851,
2005-06-02_12:47,6055.02,6055.02,6055.02,6055.02,10091,264,1763,
2005-06-02_12:48,6056.07,6056.07,6056.07,6056.07,10630,247,1898,
2005-06-02_12:49,6055.29,6055.29,6055.29,6055.29,8864,193,1691,
2005-06-02_12:50,6054.60,6054.60,6054.60,6054.60,9116,226,1778,
2005-06-02_12:51,6053.20,6053.20,6053.20,6053.20,10445,253,2122,
2005-06-02_12:52,6052.68,6052.68,6052.68,6052.68,11821,287,2150,
2005-06-02_12:53,6053.38,6053.38,6053.38,6053.38,10006,231,2134,
2005-06-02_12:54,6053.37,6053.37,6053.37,6053.37,11477,243,1953,
2005-06-02_12:55,6053.40,6053.40,6053.40,6053.40,15025,280,2438,
2005-06-02_12:56,6053.87,6053.87,6053.87,6053.87,9863,200,1945,
2005-06-02_12:57,6054.53,6054.53,6054.53,6054.53,10641,297,2126,
2005-06-02_12:58,6053.73,6053.73,6053.73,6053.73,9960,227,1896,
2005-06-02_12:59,6053.60,6053.60,6053.60,6053.60,10293,219,1838,
2005-06-02_13:00,6052.03,6052.03,6052.03,6052.03,10695,257,1979,
2005-06-02_13:01,6052.86,6052.86,6052.86,6052.86,13093,286,2359,
2005-06-02_13:02,6051.13,6051.13,6051.13,6051.13,13232,333,2494,
2005-06-02_13:03,6049.54,6049.54,6049.54,6049.54,11962,285,2295,
2005-06-02_13:04,6049.05,6049.05,6049.05,6049.05,11266,256,2135,
2005-06-02_13:05,6047.28,6047.28,6047.28,6047.28,10617,243,2293,
2005-06-02_13:06,6046.52,6046.52,6046.52,6046.52,15288,353,2695,
2005-06-02_13:07,6044.24,6044.24,6044.24,6044.24,12806,309,2359,
2005-06-02_13:08,6042.69,6042.69,6042.69,6042.69,15471,394,2679,
2005-06-02_13:09,6042.03,6042.03,6042.03,6042.03,16719,396,2884,
2005-06-02_13:10,6039.27,6039.27,6039.27,6039.27,15334,394,2497,
2005-06-02_13:11,6040.07,6040.07,6040.07,6040.07,13542,333,2634,
2005-06-02_13:12,6038.30,6038.30,6038.30,6038.30,13460,299,2634,
2005-06-02_13:13,6037.41,6037.41,6037.41,6037.41,14357,367,2737,
2005-06-02_13:14,6038.57,6038.57,6038.57,6038.57,13102,300,2372,
2005-06-02_13:15,6039.09,6039.09,6039.09,6039.09,12959,291,2441,
2005-06-02_13:16,6039.30,6039.30,6039.30,6039.30,14040,367,2611,
2005-06-02_13:17,6038.64,6038.64,6038.64,6038.64,13944,308,2559,
2005-06-02_13:18,6040.74,6040.74,6040.74,6040.74,17147,406,2984,
2005-06-02_13:19,6039.93,6039.93,6039.93,6039.93,14001,306,2711,
2005-06-02_13:20,6040.58,6040.58,6040.58,6040.58,16989,422,2835,
2005-06-02_13:21,6044.13,6044.13,6044.13,6044.13,18851,393,3086,
2005-06-02_13:22,6043.21,6043.21,6043.21,6043.21,17834,416,3295,
2005-06-02_13:23,6041.70,6041.70,6041.70,6041.70,18240,410,3357,
2005-06-02_13:24,6040.87,6040.87,6040.87,6040.87,19870,492,3726,
2005-06-02_13:25,6039.47,6039.47,6039.47,6039.47,20318,479,3799,
2005-06-02_13:26,6039.47,6039.47,6039.47,6039.47,0,0,0,
2005-06-02_13:27,6039.47,6039.47,6039.47,6039.47,0,0,0,
2005-06-02_13:28,6039.47,6039.47,6039.47,6039.47,0,0,0,
2005-06-02_13:29,6039.47,6039.47,6039.47,6039.47,0,0,0,
2005-06-02_13:30,6039.48,6039.48,6039.48,6039.48,167464,4157,27328,
2005-06-03_09:01,6062.78,6062.78,6062.78,6062.78,101996,1822,17967,
2005-06-03_09:02,6057.14,6057.14,6057.14,6057.14,40990,738,5937,
2005-06-03_09:03,6061.11,6061.11,6061.11,6061.11,37560,711,6097,
2005-06-03_09:04,6057.82,6057.82,6057.82,6057.82,38470,726,6034,
2005-06-03_09:05,6055.06,6055.06,6055.06,6055.06,39232,740,5915,
2005-06-03_09:06,6056.16,6056.16,6056.16,6056.16,34378,616,5359,
2005-06-03_09:07,6058.04,6058.04,6058.04,6058.04,30540,573,5121,
2005-06-03_09:08,6057.77,6057.77,6057.77,6057.77,25786,483,4641,
2005-06-03_09:09,6056.44,6056.44,6056.44,6056.44,28974,548,4876,
2005-06-03_09:10,6056.74,6056.74,6056.74,6056.74,25983,531,4722,
2005-06-03_09:11,6055.50,6055.50,6055.50,6055.50,26458,502,4563,
2005-06-03_09:12,6054.38,6054.38,6054.38,6054.38,22708,466,4337,
2005-06-03_09:13,6053.66,6053.66,6053.66,6053.66,27557,586,4812,
2005-06-03_09:14,6051.97,6051.97,6051.97,6051.97,25955,545,4615,
2005-06-03_09:15,6051.27,6051.27,6051.27,6051.27,28976,578,5027,
2005-06-03_09:16,6051.70,6051.70,6051.70,6051.70,29105,628,5019,
2005-06-03_09:17,6051.33,6051.33,6051.33,6051.33,23660,465,4137,
2005-06-03_09:18,6051.93,6051.93,6051.93,6051.93,24745,508,4407,
2005-06-03_09:19,6053.33,6053.33,6053.33,6053.33,22629,442,4107,
2005-06-03_09:20,6053.18,6053.18,6053.18,6053.18,23738,462,4072,
2005-06-03_09:21,6054.58,6054.58,6054.58,6054.58,23986,544,4334,
2005-06-03_09:22,6054.64,6054.64,6054.64,6054.64,22520,489,4245,
2005-06-03_09:23,6053.77,6053.77,6053.77,6053.77,26293,534,4534,
2005-06-03_09:24,6054.40,6054.40,6054.40,6054.40,21881,451,4073,
2005-06-03_09:25,6055.28,6055.28,6055.28,6055.28,30922,571,4592,
2005-06-03_09:26,6055.78,6055.78,6055.78,6055.78,27186,534,4172,
2005-06-03_09:27,6054.99,6054.99,6054.99,6054.99,25188,481,4163,
2005-06-03_09:28,6056.30,6056.30,6056.30,6056.30,24077,474,4104,
2005-06-03_09:29,6056.46,6056.46,6056.46,6056.46,24885,482,4128,
2005-06-03_09:30,6059.65,6059.65,6059.65,6059.65,22423,491,3772,
2005-06-03_09:31,6061.36,6061.36,6061.36,6061.36,26175,537,4129,
2005-06-03_09:32,6063.52,6063.52,6063.52,6063.52,28773,590,4477,
2005-06-03_09:33,6067.12,6067.12,6067.12,6067.12,32246,655,5212,
2005-06-03_09:34,6070.03,6070.03,6070.03,6070.03,35935,701,5555,
2005-06-03_09:35,6071.55,6071.55,6071.55,6071.55,37151,763,5741,
2005-06-03_09:36,6072.50,6072.50,6072.50,6072.50,31259,729,5112,
2005-06-03_09:37,6072.93,6072.93,6072.93,6072.93,37861,845,5897,
2005-06-03_09:38,6074.63,6074.63,6074.63,6074.63,37112,817,5702,
2005-06-03_09:39,6075.88,6075.88,6075.88,6075.88,35048,791,5208,
2005-06-03_09:40,6074.06,6074.06,6074.06,6074.06,26560,586,4775,
2005-06-03_09:41,6073.06,6073.06,6073.06,6073.06,22869,515,4218,
2005-06-03_09:42,6071.46,6071.46,6071.46,6071.46,22169,465,4070,
2005-06-03_09:43,6070.23,6070.23,6070.23,6070.23,21493,460,3795,
2005-06-03_09:44,6068.59,6068.59,6068.59,6068.59,20205,400,3730,
2005-06-03_09:45,6068.43,6068.43,6068.43,6068.43,20595,431,3996,
2005-06-03_09:46,6067.55,6067.55,6067.55,6067.55,16597,358,3237,
2005-06-03_09:47,6067.62,6067.62,6067.62,6067.62,17100,389,3195,
2005-06-03_09:48,6067.44,6067.44,6067.44,6067.44,18849,455,3204,
2005-06-03_09:49,6069.28,6069.28,6069.28,6069.28,15662,372,2995,
2005-06-03_09:50,6070.33,6070.33,6070.33,6070.33,15157,360,2762,
2005-06-03_09:51,6069.77,6069.77,6069.77,6069.77,16834,412,2888,
2005-06-03_09:52,6071.61,6071.61,6071.61,6071.61,17957,362,2921,
2005-06-03_09:53,6071.44,6071.44,6071.44,6071.44,20028,426,2867,
2005-06-03_09:54,6073.37,6073.37,6073.37,6073.37,23241,392,3053,
2005-06-03_09:55,6073.37,6073.37,6073.37,6073.37,29065,472,3444,
2005-06-03_09:56,6074.48,6074.48,6074.48,6074.48,29106,525,4224,
2005-06-03_09:57,6076.16,6076.16,6076.16,6076.16,19033,369,3106,
2005-06-03_09:58,6078.71,6078.71,6078.71,6078.71,22389,452,3095,
2005-06-03_09:59,6078.93,6078.93,6078.93,6078.93,22590,500,2976,
2005-06-03_10:00,6080.76,6080.76,6080.76,6080.76,23070,544,3136,
2005-06-03_10:01,6082.82,6082.82,6082.82,6082.82,29026,641,3993,
2005-06-03_10:02,6083.81,6083.81,6083.81,6083.81,28217,551,3566,
2005-06-03_10:03,6085.40,6085.40,6085.40,6085.40,28528,608,4064,
2005-06-03_10:04,6087.25,6087.25,6087.25,6087.25,21702,459,3448,
2005-06-03_10:05,6087.61,6087.61,6087.61,6087.61,21154,462,3413,
2005-06-03_10:06,6085.62,6085.62,6085.62,6085.62,22254,385,3061,
2005-06-03_10:07,6085.71,6085.71,6085.71,6085.71,18918,371,2898,
2005-06-03_10:08,6084.86,6084.86,6084.86,6084.86,17222,436,2969,
2005-06-03_10:09,6086.32,6086.32,6086.32,6086.32,17909,443,2986,
2005-06-03_10:10,6084.97,6084.97,6084.97,6084.97,16711,376,2850,
2005-06-03_10:11,6085.03,6085.03,6085.03,6085.03,17539,405,2942,
2005-06-03_10:12,6085.76,6085.76,6085.76,6085.76,18013,375,2618,
2005-06-03_10:13,6085.19,6085.19,6085.19,6085.19,16974,352,2774,
2005-06-03_10:14,6084.63,6084.63,6084.63,6084.63,15135,314,2513,
2005-06-03_10:15,6085.84,6085.84,6085.84,6085.84,14077,293,2401,
2005-06-03_10:16,6087.24,6087.24,6087.24,6087.24,18868,392,2787,
2005-06-03_10:17,6087.96,6087.96,6087.96,6087.96,14125,288,2513,
2005-06-03_10:18,6086.01,6086.01,6086.01,6086.01,16452,324,2538,
2005-06-03_10:19,6089.00,6089.00,6089.00,6089.00,20159,417,3073,
2005-06-03_10:20,6089.85,6089.85,6089.85,6089.85,17387,356,2729,
2005-06-03_10:21,6091.40,6091.40,6091.40,6091.40,13144,273,2305,
2005-06-03_10:22,6092.00,6092.00,6092.00,6092.00,14319,325,2461,
2005-06-03_10:23,6091.32,6091.32,6091.32,6091.32,15950,326,2523,
2005-06-03_10:24,6092.90,6092.90,6092.90,6092.90,15997,310,2387,
2005-06-03_10:25,6091.86,6091.86,6091.86,6091.86,21307,401,3137,
2005-06-03_10:26,6093.80,6093.80,6093.80,6093.80,23060,414,3089,
2005-06-03_10:27,6095.03,6095.03,6095.03,6095.03,35112,553,4697,
2005-06-03_10:28,6095.00,6095.00,6095.00,6095.00,40972,665,5074,
2005-06-03_10:29,6097.21,6097.21,6097.21,6097.21,34407,573,4158,
2005-06-03_10:30,6097.91,6097.91,6097.91,6097.91,25356,447,3587,
2005-06-03_10:31,6097.46,6097.46,6097.46,6097.46,21241,434,3332,
2005-06-03_10:32,6094.97,6094.97,6094.97,6094.97,21840,431,3384,
2005-06-03_10:33,6094.54,6094.54,6094.54,6094.54,17657,298,2613,
2005-06-03_10:34,6093.56,6093.56,6093.56,6093.56,15249,299,2666,
2005-06-03_10:35,6092.73,6092.73,6092.73,6092.73,14789,299,2474,
2005-06-03_10:36,6092.24,6092.24,6092.24,6092.24,13431,288,2420,
2005-06-03_10:37,6091.66,6091.66,6091.66,6091.66,13431,254,2198,
2005-06-03_10:38,6090.93,6090.93,6090.93,6090.93,15333,292,2340,
2005-06-03_10:39,6089.11,6089.11,6089.11,6089.11,14873,314,2292,
2005-06-03_10:40,6089.67,6089.67,6089.67,6089.67,14444,270,2368,
2005-06-03_10:41,6087.58,6087.58,6087.58,6087.58,14069,318,2279,
2005-06-03_10:42,6086.83,6086.83,6086.83,6086.83,13683,283,2254,
2005-06-03_10:43,6086.49,6086.49,6086.49,6086.49,12690,262,2195,
2005-06-03_10:44,6084.22,6084.22,6084.22,6084.22,13619,269,2593,
2005-06-03_10:45,6085.10,6085.10,6085.10,6085.10,14612,296,2244,
2005-06-03_10:46,6086.64,6086.64,6086.64,6086.64,11546,264,2102,
2005-06-03_10:47,6087.37,6087.37,6087.37,6087.37,11651,255,1957,
2005-06-03_10:48,6087.22,6087.22,6087.22,6087.22,13166,267,1820,
2005-06-03_10:49,6088.64,6088.64,6088.64,6088.64,16654,273,2035,
2005-06-03_10:50,6089.15,6089.15,6089.15,6089.15,17148,342,2205,
2005-06-03_10:51,6092.77,6092.77,6092.77,6092.77,28255,406,2918,
2005-06-03_10:52,6092.75,6092.75,6092.75,6092.75,21710,333,2311,
2005-06-03_10:53,6095.17,6095.17,6095.17,6095.17,20708,351,2124,
2005-06-03_10:54,6093.91,6093.91,6093.91,6093.91,30015,426,2562,
2005-06-03_10:55,6095.23,6095.23,6095.23,6095.23,15052,267,2250,
2005-06-03_10:56,6095.25,6095.25,6095.25,6095.25,13238,268,1981,
2005-06-03_10:57,6094.29,6094.29,6094.29,6094.29,14140,264,1959,
2005-06-03_10:58,6097.82,6097.82,6097.82,6097.82,12715,248,1897,
2005-06-03_10:59,6096.75,6096.75,6096.75,6096.75,13269,334,2086,
2005-06-03_11:00,6097.74,6097.74,6097.74,6097.74,15459,383,2485,
2005-06-03_11:01,6098.47,6098.47,6098.47,6098.47,13476,259,2132,
2005-06-03_11:02,6098.43,6098.43,6098.43,6098.43,12816,313,2198,
2005-06-03_11:03,6099.52,6099.52,6099.52,6099.52,16341,328,2317,
2005-06-03_11:04,6099.97,6099.97,6099.97,6099.97,12731,260,2240,
2005-06-03_11:05,6100.86,6100.86,6100.86,6100.86,15053,313,2382,
2005-06-03_11:06,6101.17,6101.17,6101.17,6101.17,17807,380,2932,
2005-06-03_11:07,6103.11,6103.11,6103.11,6103.11,22580,465,3625,
2005-06-03_11:08,6104.02,6104.02,6104.02,6104.02,13532,290,2341,
2005-06-03_11:09,6104.24,6104.24,6104.24,6104.24,14395,287,2407,
2005-06-03_11:10,6105.55,6105.55,6105.55,6105.55,14919,321,2353,
2005-06-03_11:11,6106.09,6106.09,6106.09,6106.09,16137,322,2514,
2005-06-03_11:12,6107.65,6107.65,6107.65,6107.65,13783,270,2355,
2005-06-03_11:13,6108.37,6108.37,6108.37,6108.37,19463,405,2919,
2005-06-03_11:14,6109.42,6109.42,6109.42,6109.42,17884,381,2695,
2005-06-03_11:15,6109.85,6109.85,6109.85,6109.85,22777,465,3447,
2005-06-03_11:16,6111.08,6111.08,6111.08,6111.08,27846,670,3786,
2005-06-03_11:17,6111.23,6111.23,6111.23,6111.23,32486,570,3880,
2005-06-03_11:18,6111.66,6111.66,6111.66,6111.66,28151,508,3573,
2005-06-03_11:19,6112.49,6112.49,6112.49,6112.49,36206,651,3655,
2005-06-03_11:20,6111.19,6111.19,6111.19,6111.19,18479,381,2925,
2005-06-03_11:21,6110.21,6110.21,6110.21,6110.21,20110,389,2936,
2005-06-03_11:22,6109.31,6109.31,6109.31,6109.31,13994,288,2653,
2005-06-03_11:23,6107.45,6107.45,6107.45,6107.45,13914,287,2580,
2005-06-03_11:24,6106.13,6106.13,6106.13,6106.13,15935,310,2496,
2005-06-03_11:25,6108.17,6108.17,6108.17,6108.17,15863,378,2490,
2005-06-03_11:26,6107.13,6107.13,6107.13,6107.13,12462,260,2171,
2005-06-03_11:27,6106.06,6106.06,6106.06,6106.06,12187,290,2117,
2005-06-03_11:28,6107.89,6107.89,6107.89,6107.89,11132,234,1877,
2005-06-03_11:29,6107.79,6107.79,6107.79,6107.79,11573,244,1767,
2005-06-03_11:30,6107.35,6107.35,6107.35,6107.35,10592,224,1702,
2005-06-03_11:31,6106.10,6106.10,6106.10,6106.10,10648,227,1760,
2005-06-03_11:32,6105.84,6105.84,6105.84,6105.84,11400,243,1761,
2005-06-03_11:33,6105.12,6105.12,6105.12,6105.12,10337,207,1723,
2005-06-03_11:34,6106.93,6106.93,6106.93,6106.93,11291,262,1911,
2005-06-03_11:35,6106.43,6106.43,6106.43,6106.43,9925,209,1716,
2005-06-03_11:36,6106.24,6106.24,6106.24,6106.24,10193,231,1883,
2005-06-03_11:37,6108.75,6108.75,6108.75,6108.75,12236,284,2225,
2005-06-03_11:38,6108.34,6108.34,6108.34,6108.34,11140,207,1956,
2005-06-03_11:39,6107.97,6107.97,6107.97,6107.97,12199,263,2116,
2005-06-03_11:40,6107.71,6107.71,6107.71,6107.71,11994,248,2055,
2005-06-03_11:41,6106.32,6106.32,6106.32,6106.32,12459,253,2207,
2005-06-03_11:42,6107.66,6107.66,6107.66,6107.66,11725,247,2024,
2005-06-03_11:43,6106.18,6106.18,6106.18,6106.18,10137,204,1836,
2005-06-03_11:44,6106.87,6106.87,6106.87,6106.87,10452,216,1828,
2005-06-03_11:45,6105.66,6105.66,6105.66,6105.66,10651,223,1825,
2005-06-03_11:46,6105.73,6105.73,6105.73,6105.73,11254,260,2076,
2005-06-03_11:47,6107.43,6107.43,6107.43,6107.43,11830,269,2081,
2005-06-03_11:48,6107.39,6107.39,6107.39,6107.39,14021,284,2294,
2005-06-03_11:49,6106.18,6106.18,6106.18,6106.18,14991,292,2443,
2005-06-03_11:50,6107.34,6107.34,6107.34,6107.34,17783,385,2565,
2005-06-03_11:51,6107.98,6107.98,6107.98,6107.98,19959,321,2739,
2005-06-03_11:52,6107.64,6107.64,6107.64,6107.64,12903,214,2015,
2005-06-03_11:53,6106.65,6106.65,6106.65,6106.65,14107,354,2294,
2005-06-03_11:54,6106.85,6106.85,6106.85,6106.85,12056,310,1969,
2005-06-03_11:55,6105.27,6105.27,6105.27,6105.27,11432,301,1938,
2005-06-03_11:56,6107.06,6107.06,6107.06,6107.06,10443,234,1771,
2005-06-03_11:57,6105.95,6105.95,6105.95,6105.95,12665,281,1956,
2005-06-03_11:58,6105.18,6105.18,6105.18,6105.18,12220,303,2040,
2005-06-03_11:59,6106.07,6106.07,6106.07,6106.07,12063,242,1840,
2005-06-03_12:00,6103.30,6103.30,6103.30,6103.30,10363,221,1864,
2005-06-03_12:01,6104.40,6104.40,6104.40,6104.40,9621,220,1752,
2005-06-03_12:02,6105.68,6105.68,6105.68,6105.68,13514,395,2079,
2005-06-03_12:03,6104.84,6104.84,6104.84,6104.84,11472,289,1884,
2005-06-03_12:04,6102.84,6102.84,6102.84,6102.84,9380,226,1639,
2005-06-03_12:05,6102.13,6102.13,6102.13,6102.13,9379,233,1750,
2005-06-03_12:06,6102.47,6102.47,6102.47,6102.47,12051,246,1908,
2005-06-03_12:07,6102.87,6102.87,6102.87,6102.87,11442,266,1973,
2005-06-03_12:08,6101.35,6101.35,6101.35,6101.35,10523,260,1833,
2005-06-03_12:09,6100.58,6100.58,6100.58,6100.58,11493,281,2024,
2005-06-03_12:10,6100.27,6100.27,6100.27,6100.27,12746,335,2198,
2005-06-03_12:11,6099.46,6099.46,6099.46,6099.46,12975,285,2211,
2005-06-03_12:12,6097.36,6097.36,6097.36,6097.36,13032,270,2334,
2005-06-03_12:13,6095.76,6095.76,6095.76,6095.76,13827,289,2323,
2005-06-03_12:14,6094.11,6094.11,6094.11,6094.11,12400,245,2125,
2005-06-03_12:15,6095.08,6095.08,6095.08,6095.08,11062,254,2088,
2005-06-03_12:16,6094.64,6094.64,6094.64,6094.64,12027,301,2214,
2005-06-03_12:17,6093.97,6093.97,6093.97,6093.97,13486,286,2106,
2005-06-03_12:18,6094.64,6094.64,6094.64,6094.64,10824,238,1942,
2005-06-03_12:19,6095.99,6095.99,6095.99,6095.99,10897,267,1830,
2005-06-03_12:20,6094.10,6094.10,6094.10,6094.10,9347,240,1744,
2005-06-03_12:21,6095.17,6095.17,6095.17,6095.17,9468,225,1731,
2005-06-03_12:22,6095.75,6095.75,6095.75,6095.75,9084,191,1562,
2005-06-03_12:23,6097.36,6097.36,6097.36,6097.36,9455,206,1685,
2005-06-03_12:24,6096.95,6096.95,6096.95,6096.95,8603,207,1499,
2005-06-03_12:25,6098.04,6098.04,6098.04,6098.04,10732,246,1783,
2005-06-03_12:26,6099.08,6099.08,6099.08,6099.08,9398,219,1687,
2005-06-03_12:27,6098.46,6098.46,6098.46,6098.46,9747,220,1629,
2005-06-03_12:28,6098.69,6098.69,6098.69,6098.69,7895,189,1509,
2005-06-03_12:29,6098.90,6098.90,6098.90,6098.90,8943,206,1450,
2005-06-03_12:30,6101.14,6101.14,6101.14,6101.14,8461,217,1389,
2005-06-03_12:31,6101.27,6101.27,6101.27,6101.27,10591,235,1662,
2005-06-03_12:32,6100.23,6100.23,6100.23,6100.23,7598,175,1453,
2005-06-03_12:33,6100.31,6100.31,6100.31,6100.31,7945,181,1326,
2005-06-03_12:34,6100.30,6100.30,6100.30,6100.30,10166,195,1648,
2005-06-03_12:35,6101.31,6101.31,6101.31,6101.31,10158,191,1729,
2005-06-03_12:36,6102.31,6102.31,6102.31,6102.31,9598,188,1566,
2005-06-03_12:37,6102.20,6102.20,6102.20,6102.20,9154,207,1521,
2005-06-03_12:38,6103.55,6103.55,6103.55,6103.55,8243,195,1601,
2005-06-03_12:39,6103.26,6103.26,6103.26,6103.26,8459,184,1612,
2005-06-03_12:40,6100.97,6100.97,6100.97,6100.97,7764,170,1474,
2005-06-03_12:41,6100.36,6100.36,6100.36,6100.36,9416,222,1716,
2005-06-03_12:42,6103.37,6103.37,6103.37,6103.37,9988,216,1743,
2005-06-03_12:43,6102.24,6102.24,6102.24,6102.24,9868,218,1612,
2005-06-03_12:44,6100.84,6100.84,6100.84,6100.84,9789,218,1745,
2005-06-03_12:45,6103.47,6103.47,6103.47,6103.47,8082,183,1535,
2005-06-03_12:46,6102.18,6102.18,6102.18,6102.18,9915,200,1695,
2005-06-03_12:47,6101.18,6101.18,6101.18,6101.18,9627,214,1633,
2005-06-03_12:48,6100.85,6100.85,6100.85,6100.85,13881,264,2184,
2005-06-03_12:49,6101.36,6101.36,6101.36,6101.36,10616,243,1714,
2005-06-03_12:50,6099.89,6099.89,6099.89,6099.89,8819,168,1598,
2005-06-03_12:51,6101.56,6101.56,6101.56,6101.56,11414,295,2137,
2005-06-03_12:52,6102.06,6102.06,6102.06,6102.06,9745,231,1836,
2005-06-03_12:53,6101.77,6101.77,6101.77,6101.77,15822,343,2718,
2005-06-03_12:54,6103.94,6103.94,6103.94,6103.94,9470,184,1663,
2005-06-03_12:55,6105.01,6105.01,6105.01,6105.01,11659,270,2066,
2005-06-03_12:56,6104.99,6104.99,6104.99,6104.99,14129,295,2229,
2005-06-03_12:57,6107.13,6107.13,6107.13,6107.13,20680,435,3162,
2005-06-03_12:58,6107.38,6107.38,6107.38,6107.38,17235,322,2580,
2005-06-03_12:59,6106.49,6106.49,6106.49,6106.49,19125,377,2850,
2005-06-03_13:00,6107.35,6107.35,6107.35,6107.35,18956,371,3088,
2005-06-03_13:01,6107.93,6107.93,6107.93,6107.93,14220,296,2487,
2005-06-03_13:02,6109.57,6109.57,6109.57,6109.57,17329,343,2750,
2005-06-03_13:03,6109.97,6109.97,6109.97,6109.97,19943,437,2772,
2005-06-03_13:04,6110.92,6110.92,6110.92,6110.92,13907,271,2406,
2005-06-03_13:05,6108.97,6108.97,6108.97,6108.97,13267,271,2391,
2005-06-03_13:06,6109.44,6109.44,6109.44,6109.44,16476,345,2587,
2005-06-03_13:07,6109.60,6109.60,6109.60,6109.60,13189,270,2246,
2005-06-03_13:08,6110.66,6110.66,6110.66,6110.66,16497,374,2795,
2005-06-03_13:09,6110.44,6110.44,6110.44,6110.44,15835,341,2510,
2005-06-03_13:10,6108.42,6108.42,6108.42,6108.42,13827,308,2504,
2005-06-03_13:11,6107.50,6107.50,6107.50,6107.50,13075,282,2363,
2005-06-03_13:12,6107.29,6107.29,6107.29,6107.29,14459,313,2412,
2005-06-03_13:13,6108.09,6108.09,6108.09,6108.09,12367,264,2486,
2005-06-03_13:14,6110.09,6110.09,6110.09,6110.09,14580,338,2685,
2005-06-03_13:15,6108.09,6108.09,6108.09,6108.09,16008,364,2815,
2005-06-03_13:16,6107.01,6107.01,6107.01,6107.01,16847,382,2941,
2005-06-03_13:17,6109.18,6109.18,6109.18,6109.18,22037,402,3226,
2005-06-03_13:18,6108.77,6108.77,6108.77,6108.77,19773,402,3300,
2005-06-03_13:19,6110.43,6110.43,6110.43,6110.43,17489,403,3110,
2005-06-03_13:20,6111.32,6111.32,6111.32,6111.32,18059,398,3276,
2005-06-03_13:21,6111.85,6111.85,6111.85,6111.85,21053,478,3312,
2005-06-03_13:22,6112.13,6112.13,6112.13,6112.13,27745,670,4215,
2005-06-03_13:23,6113.25,6113.25,6113.25,6113.25,25472,570,4407,
2005-06-03_13:24,6113.49,6113.49,6113.49,6113.49,25363,522,4446,
2005-06-03_13:25,6112.54,6112.54,6112.54,6112.54,25222,538,4420,
2005-06-03_13:26,6112.54,6112.54,6112.54,6112.54,0,0,0,
2005-06-03_13:27,6112.54,6112.54,6112.54,6112.54,0,0,0,
2005-06-03_13:28,6112.54,6112.54,6112.54,6112.54,0,0,0,
2005-06-03_13:29,6112.54,6112.54,6112.54,6112.54,0,0,0,
2005-06-03_13:30,6107.95,6107.95,6107.95,6107.95,183821,4338,29555,
2005-06-06_09:01,6109.30,6109.30,6109.30,6109.30,115855,2059,18832,
2005-06-06_09:02,6106.56,6106.56,6106.56,6106.56,29905,533,4769,
2005-06-06_09:03,6105.40,6105.40,6105.40,6105.40,39637,676,5943,
2005-06-06_09:04,6105.92,6105.92,6105.92,6105.92,42624,711,6142,
2005-06-06_09:05,6106.57,6106.57,6106.57,6106.57,39824,726,6219,
2005-06-06_09:06,6105.29,6105.29,6105.29,6105.29,37243,646,6011,
2005-06-06_09:07,6102.48,6102.48,6102.48,6102.48,37163,702,5891,
2005-06-06_09:08,6100.05,6100.05,6100.05,6100.05,32405,572,5132,
2005-06-06_09:09,6094.55,6094.55,6094.55,6094.55,28537,548,5019,
2005-06-06_09:10,6091.54,6091.54,6091.54,6091.54,28622,540,4944,
2005-06-06_09:11,6090.44,6090.44,6090.44,6090.44,27746,518,4683,
2005-06-06_09:12,6088.87,6088.87,6088.87,6088.87,25376,493,4449,
2005-06-06_09:13,6086.41,6086.41,6086.41,6086.41,27437,496,4346,
2005-06-06_09:14,6087.55,6087.55,6087.55,6087.55,24132,483,4009,
2005-06-06_09:15,6087.42,6087.42,6087.42,6087.42,26045,494,4688,
2005-06-06_09:16,6091.23,6091.23,6091.23,6091.23,23689,431,4109,
2005-06-06_09:17,6092.14,6092.14,6092.14,6092.14,29699,590,4207,
2005-06-06_09:18,6092.92,6092.92,6092.92,6092.92,25563,503,4208,
2005-06-06_09:19,6095.09,6095.09,6095.09,6095.09,25013,470,4179,
2005-06-06_09:20,6096.99,6096.99,6096.99,6096.99,29580,534,4527,
2005-06-06_09:21,6099.72,6099.72,6099.72,6099.72,26149,454,4172,
2005-06-06_09:22,6100.91,6100.91,6100.91,6100.91,26318,477,4186,
2005-06-06_09:23,6102.71,6102.71,6102.71,6102.71,26265,488,4134,
2005-06-06_09:24,6105.02,6105.02,6105.02,6105.02,28597,508,4321,
2005-06-06_09:25,6105.09,6105.09,6105.09,6105.09,29155,522,4499,
2005-06-06_09:26,6107.26,6107.26,6107.26,6107.26,27257,527,4200,
2005-06-06_09:27,6110.40,6110.40,6110.40,6110.40,24086,472,3884,
2005-06-06_09:28,6110.46,6110.46,6110.46,6110.46,28096,509,4155,
2005-06-06_09:29,6113.51,6113.51,6113.51,6113.51,22687,468,3879,
2005-06-06_09:30,6113.86,6113.86,6113.86,6113.86,24929,498,3864,
2005-06-06_09:31,6113.05,6113.05,6113.05,6113.05,25315,439,4055,
2005-06-06_09:32,6113.49,6113.49,6113.49,6113.49,22621,436,3646,
2005-06-06_09:33,6114.23,6114.23,6114.23,6114.23,21606,370,3362,
2005-06-06_09:34,6114.53,6114.53,6114.53,6114.53,20369,346,3170,
2005-06-06_09:35,6113.99,6113.99,6113.99,6113.99,24894,439,3256,
2005-06-06_09:36,6114.52,6114.52,6114.52,6114.52,19844,366,3218,
2005-06-06_09:37,6112.93,6112.93,6112.93,6112.93,21213,459,3502,
2005-06-06_09:38,6113.05,6113.05,6113.05,6113.05,19858,386,3099,
2005-06-06_09:39,6110.05,6110.05,6110.05,6110.05,23405,424,3516,
2005-06-06_09:40,6108.87,6108.87,6108.87,6108.87,22292,445,3489,
2005-06-06_09:41,6107.58,6107.58,6107.58,6107.58,21323,408,3351,
2005-06-06_09:42,6107.19,6107.19,6107.19,6107.19,21226,416,3489,
2005-06-06_09:43,6105.15,6105.15,6105.15,6105.15,19094,385,3252,
2005-06-06_09:44,6106.11,6106.11,6106.11,6106.11,16979,331,3078,
2005-06-06_09:45,6105.88,6105.88,6105.88,6105.88,18424,358,3121,
2005-06-06_09:46,6106.18,6106.18,6106.18,6106.18,17677,302,2592,
2005-06-06_09:47,6106.56,6106.56,6106.56,6106.56,20864,336,2913,
2005-06-06_09:48,6107.16,6107.16,6107.16,6107.16,17839,289,2706,
2005-06-06_09:49,6108.98,6108.98,6108.98,6108.98,20498,339,2789,
2005-06-06_09:50,6111.06,6111.06,6111.06,6111.06,20546,351,3109,
2005-06-06_09:51,6112.65,6112.65,6112.65,6112.65,18520,320,2856,
2005-06-06_09:52,6114.80,6114.80,6114.80,6114.80,15203,282,2602,
2005-06-06_09:53,6115.97,6115.97,6115.97,6115.97,14255,283,2405,
2005-06-06_09:54,6116.38,6116.38,6116.38,6116.38,18356,336,2651,
2005-06-06_09:55,6115.89,6115.89,6115.89,6115.89,17177,299,2530,
2005-06-06_09:56,6117.85,6117.85,6117.85,6117.85,13956,228,2343,
2005-06-06_09:57,6118.85,6118.85,6118.85,6118.85,16758,313,2630,
2005-06-06_09:58,6119.00,6119.00,6119.00,6119.00,13846,237,2202,
2005-06-06_09:59,6118.72,6118.72,6118.72,6118.72,14351,270,2326,
2005-06-06_10:00,6122.12,6122.12,6122.12,6122.12,18339,379,2701,
2005-06-06_10:01,6120.85,6120.85,6120.85,6120.85,17657,314,2800,
2005-06-06_10:02,6123.36,6123.36,6123.36,6123.36,16421,305,2789,
2005-06-06_10:03,6123.14,6123.14,6123.14,6123.14,21260,382,2756,
2005-06-06_10:04,6125.49,6125.49,6125.49,6125.49,21314,398,3015,
2005-06-06_10:05,6127.65,6127.65,6127.65,6127.65,16046,283,2721,
2005-06-06_10:06,6126.88,6126.88,6126.88,6126.88,17978,310,2711,
2005-06-06_10:07,6129.46,6129.46,6129.46,6129.46,18549,329,2848,
2005-06-06_10:08,6130.53,6130.53,6130.53,6130.53,18851,334,2870,
2005-06-06_10:09,6131.63,6131.63,6131.63,6131.63,20573,345,3249,
2005-06-06_10:10,6134.16,6134.16,6134.16,6134.16,24305,399,3145,
2005-06-06_10:11,6133.26,6133.26,6133.26,6133.26,24464,421,3321,
2005-06-06_10:12,6135.20,6135.20,6135.20,6135.20,19182,404,2953,
2005-06-06_10:13,6134.63,6134.63,6134.63,6134.63,19511,377,2812,
2005-06-06_10:14,6134.97,6134.97,6134.97,6134.97,19779,385,2877,
2005-06-06_10:15,6134.01,6134.01,6134.01,6134.01,19166,318,2930,
2005-06-06_10:16,6133.51,6133.51,6133.51,6133.51,16808,310,2850,
2005-06-06_10:17,6131.48,6131.48,6131.48,6131.48,17222,316,2967,
2005-06-06_10:18,6130.64,6130.64,6130.64,6130.64,12973,238,2451,
2005-06-06_10:19,6128.60,6128.60,6128.60,6128.60,14450,291,2684,
2005-06-06_10:20,6128.11,6128.11,6128.11,6128.11,12929,249,2243,
2005-06-06_10:21,6125.97,6125.97,6125.97,6125.97,13136,231,2188,
2005-06-06_10:22,6126.25,6126.25,6126.25,6126.25,11581,214,1991,
2005-06-06_10:23,6125.61,6125.61,6125.61,6125.61,14121,237,2111,
2005-06-06_10:24,6125.15,6125.15,6125.15,6125.15,13385,249,2104,
2005-06-06_10:25,6124.29,6124.29,6124.29,6124.29,11612,204,1925,
2005-06-06_10:26,6125.04,6125.04,6125.04,6125.04,9721,174,1783,
2005-06-06_10:27,6126.02,6126.02,6126.02,6126.02,10021,168,1717,
2005-06-06_10:28,6125.72,6125.72,6125.72,6125.72,11933,190,1801,
2005-06-06_10:29,6128.02,6128.02,6128.02,6128.02,11993,210,1858,
2005-06-06_10:30,6128.43,6128.43,6128.43,6128.43,12125,213,1858,
2005-06-06_10:31,6127.95,6127.95,6127.95,6127.95,13147,225,1948,
2005-06-06_10:32,6127.90,6127.90,6127.90,6127.90,11733,227,1999,
2005-06-06_10:33,6126.65,6126.65,6126.65,6126.65,10648,202,1734,
2005-06-06_10:34,6128.64,6128.64,6128.64,6128.64,10361,220,1691,
2005-06-06_10:35,6128.71,6128.71,6128.71,6128.71,11729,237,1727,
2005-06-06_10:36,6128.55,6128.55,6128.55,6128.55,10901,209,1744,
2005-06-06_10:37,6130.33,6130.33,6130.33,6130.33,10960,194,1913,
2005-06-06_10:38,6131.54,6131.54,6131.54,6131.54,9946,167,1767,
2005-06-06_10:39,6130.90,6130.90,6130.90,6130.90,12410,253,1975,
2005-06-06_10:40,6131.84,6131.84,6131.84,6131.84,12963,260,1851,
2005-06-06_10:41,6131.83,6131.83,6131.83,6131.83,8947,185,1723,
2005-06-06_10:42,6132.40,6132.40,6132.40,6132.40,10161,194,1798,
2005-06-06_10:43,6133.21,6133.21,6133.21,6133.21,9526,180,1667,
2005-06-06_10:44,6133.93,6133.93,6133.93,6133.93,10204,188,1707,
2005-06-06_10:45,6134.06,6134.06,6134.06,6134.06,11867,196,1775,
2005-06-06_10:46,6133.98,6133.98,6133.98,6133.98,9773,204,1816,
2005-06-06_10:47,6133.64,6133.64,6133.64,6133.64,12249,332,2083,
2005-06-06_10:48,6135.41,6135.41,6135.41,6135.41,12032,236,1963,
2005-06-06_10:49,6135.43,6135.43,6135.43,6135.43,14712,247,2316,
2005-06-06_10:50,6135.59,6135.59,6135.59,6135.59,16271,343,2466,
2005-06-06_10:51,6136.02,6136.02,6136.02,6136.02,14900,309,2324,
2005-06-06_10:52,6136.04,6136.04,6136.04,6136.04,13330,255,2096,
2005-06-06_10:53,6137.28,6137.28,6137.28,6137.28,13244,261,1950,
2005-06-06_10:54,6138.05,6138.05,6138.05,6138.05,14806,288,2058,
2005-06-06_10:55,6137.54,6137.54,6137.54,6137.54,13954,259,2107,
2005-06-06_10:56,6137.36,6137.36,6137.36,6137.36,12013,226,1944,
2005-06-06_10:57,6138.48,6138.48,6138.48,6138.48,12165,271,2110,
2005-06-06_10:58,6137.18,6137.18,6137.18,6137.18,13615,278,2090,
2005-06-06_10:59,6137.92,6137.92,6137.92,6137.92,12343,253,2060,
2005-06-06_11:00,6138.11,6138.11,6138.11,6138.11,12791,299,2281,
2005-06-06_11:01,6135.62,6135.62,6135.62,6135.62,11497,274,2188,
2005-06-06_11:02,6137.94,6137.94,6137.94,6137.94,12296,259,1951,
2005-06-06_11:03,6137.98,6137.98,6137.98,6137.98,11075,205,1706,
2005-06-06_11:04,6137.59,6137.59,6137.59,6137.59,10727,197,1754,
2005-06-06_11:05,6135.00,6135.00,6135.00,6135.00,11294,223,1843,
2005-06-06_11:06,6133.91,6133.91,6133.91,6133.91,11101,204,1644,
2005-06-06_11:07,6134.15,6134.15,6134.15,6134.15,11312,207,1792,
2005-06-06_11:08,6134.24,6134.24,6134.24,6134.24,7958,157,1512,
2005-06-06_11:09,6132.02,6132.02,6132.02,6132.02,10555,229,1825,
2005-06-06_11:10,6132.45,6132.45,6132.45,6132.45,10009,204,1600,
2005-06-06_11:11,6130.52,6130.52,6130.52,6130.52,10798,220,1821,
2005-06-06_11:12,6129.67,6129.67,6129.67,6129.67,14792,285,1991,
2005-06-06_11:13,6128.08,6128.08,6128.08,6128.08,13221,266,2094,
2005-06-06_11:14,6127.37,6127.37,6127.37,6127.37,11670,230,1907,
2005-06-06_11:15,6126.46,6126.46,6126.46,6126.46,11271,232,2090,
2005-06-06_11:16,6125.31,6125.31,6125.31,6125.31,13158,297,2416,
2005-06-06_11:17,6123.80,6123.80,6123.80,6123.80,14774,335,2374,
2005-06-06_11:18,6122.32,6122.32,6122.32,6122.32,14302,294,2370,
2005-06-06_11:19,6120.89,6120.89,6120.89,6120.89,12823,272,2342,
2005-06-06_11:20,6119.88,6119.88,6119.88,6119.88,14323,288,2614,
2005-06-06_11:21,6119.78,6119.78,6119.78,6119.78,11985,236,2035,
2005-06-06_11:22,6120.19,6120.19,6120.19,6120.19,11244,232,2072,
2005-06-06_11:23,6121.39,6121.39,6121.39,6121.39,9683,207,2004,
2005-06-06_11:24,6121.66,6121.66,6121.66,6121.66,11964,289,1945,
2005-06-06_11:25,6121.17,6121.17,6121.17,6121.17,8370,163,1422,
2005-06-06_11:26,6122.75,6122.75,6122.75,6122.75,7641,144,1332,
2005-06-06_11:27,6122.74,6122.74,6122.74,6122.74,6044,127,1330,
2005-06-06_11:28,6125.13,6125.13,6125.13,6125.13,5982,129,1248,
2005-06-06_11:29,6123.41,6123.41,6123.41,6123.41,8220,164,1337,
2005-06-06_11:30,6124.88,6124.88,6124.88,6124.88,6589,132,1405,
2005-06-06_11:31,6124.30,6124.30,6124.30,6124.30,8125,182,1386,
2005-06-06_11:32,6124.63,6124.63,6124.63,6124.63,7529,161,1382,
2005-06-06_11:33,6125.36,6125.36,6125.36,6125.36,7141,174,1312,
2005-06-06_11:34,6125.62,6125.62,6125.62,6125.62,5955,137,1195,
2005-06-06_11:35,6127.15,6127.15,6127.15,6127.15,7369,196,1293,
2005-06-06_11:36,6127.01,6127.01,6127.01,6127.01,8534,200,1432,
2005-06-06_11:37,6127.65,6127.65,6127.65,6127.65,7172,156,1350,
2005-06-06_11:38,6127.38,6127.38,6127.38,6127.38,6439,133,1195,
2005-06-06_11:39,6126.43,6126.43,6126.43,6126.43,6553,128,1206,
2005-06-06_11:40,6128.33,6128.33,6128.33,6128.33,6359,156,1190,
2005-06-06_11:41,6127.04,6127.04,6127.04,6127.04,7323,139,1157,
2005-06-06_11:42,6127.90,6127.90,6127.90,6127.90,5562,118,1157,
2005-06-06_11:43,6128.49,6128.49,6128.49,6128.49,7505,158,1395,
2005-06-06_11:44,6130.46,6130.46,6130.46,6130.46,9025,163,1493,
2005-06-06_11:45,6130.74,6130.74,6130.74,6130.74,10263,179,1665,
2005-06-06_11:46,6130.59,6130.59,6130.59,6130.59,13633,283,1785,
2005-06-06_11:47,6130.79,6130.79,6130.79,6130.79,9598,218,1678,
2005-06-06_11:48,6130.58,6130.58,6130.58,6130.58,9229,183,1591,
2005-06-06_11:49,6130.01,6130.01,6130.01,6130.01,8946,196,1517,
2005-06-06_11:50,6130.09,6130.09,6130.09,6130.09,7826,163,1345,
2005-06-06_11:51,6130.81,6130.81,6130.81,6130.81,7807,158,1493,
2005-06-06_11:52,6131.55,6131.55,6131.55,6131.55,7154,159,1302,
2005-06-06_11:53,6127.99,6127.99,6127.99,6127.99,8885,180,1394,
2005-06-06_11:54,6127.79,6127.79,6127.79,6127.79,7038,162,1355,
2005-06-06_11:55,6129.27,6129.27,6129.27,6129.27,7575,154,1258,
2005-06-06_11:56,6126.68,6126.68,6126.68,6126.68,11761,216,1442,
2005-06-06_11:57,6126.92,6126.92,6126.92,6126.92,6218,130,1202,
2005-06-06_11:58,6125.79,6125.79,6125.79,6125.79,8435,180,1538,
2005-06-06_11:59,6124.42,6124.42,6124.42,6124.42,11811,227,1993,
2005-06-06_12:00,6126.28,6126.28,6126.28,6126.28,9292,201,1626,
2005-06-06_12:01,6125.21,6125.21,6125.21,6125.21,9991,226,1532,
2005-06-06_12:02,6124.91,6124.91,6124.91,6124.91,9128,190,1549,
2005-06-06_12:03,6125.60,6125.60,6125.60,6125.60,9288,173,1380,
2005-06-06_12:04,6127.71,6127.71,6127.71,6127.71,7744,191,1312,
2005-06-06_12:05,6127.11,6127.11,6127.11,6127.11,7023,140,1202,
2005-06-06_12:06,6128.44,6128.44,6128.44,6128.44,6937,146,1243,
2005-06-06_12:07,6126.57,6126.57,6126.57,6126.57,9377,199,1417,
2005-06-06_12:08,6127.30,6127.30,6127.30,6127.30,6486,141,1260,
2005-06-06_12:09,6128.96,6128.96,6128.96,6128.96,7393,145,1175,
2005-06-06_12:10,6129.06,6129.06,6129.06,6129.06,6892,146,1278,
2005-06-06_12:11,6129.03,6129.03,6129.03,6129.03,6034,125,1127,
2005-06-06_12:12,6129.60,6129.60,6129.60,6129.60,8210,158,1261,
2005-06-06_12:13,6129.66,6129.66,6129.66,6129.66,5855,147,1082,
2005-06-06_12:14,6132.48,6132.48,6132.48,6132.48,6052,147,1121,
2005-06-06_12:15,6130.03,6130.03,6130.03,6130.03,5947,122,1128,
2005-06-06_12:16,6130.18,6130.18,6130.18,6130.18,7087,161,1194,
2005-06-06_12:17,6131.54,6131.54,6131.54,6131.54,6402,146,1115,
2005-06-06_12:18,6132.16,6132.16,6132.16,6132.16,6803,128,1099,
2005-06-06_12:19,6131.34,6131.34,6131.34,6131.34,6814,164,1157,
2005-06-06_12:20,6130.62,6130.62,6130.62,6130.62,8009,156,1376,
2005-06-06_12:21,6132.26,6132.26,6132.26,6132.26,7420,138,1273,
2005-06-06_12:22,6132.81,6132.81,6132.81,6132.81,6643,116,1236,
2005-06-06_12:23,6129.51,6129.51,6129.51,6129.51,7334,136,1370,
2005-06-06_12:24,6130.30,6130.30,6130.30,6130.30,7033,172,1345,
2005-06-06_12:25,6128.80,6128.80,6128.80,6128.80,8537,201,1557,
2005-06-06_12:26,6129.96,6129.96,6129.96,6129.96,8091,182,1476,
2005-06-06_12:27,6129.71,6129.71,6129.71,6129.71,6965,154,1354,
2005-06-06_12:28,6128.81,6128.81,6128.81,6128.81,9125,213,1719,
2005-06-06_12:29,6128.44,6128.44,6128.44,6128.44,10186,205,1675,
2005-06-06_12:30,6128.24,6128.24,6128.24,6128.24,9903,243,1775,
2005-06-06_12:31,6128.02,6128.02,6128.02,6128.02,8688,187,1737,
2005-06-06_12:32,6130.14,6130.14,6130.14,6130.14,10327,230,1838,
2005-06-06_12:33,6130.89,6130.89,6130.89,6130.89,8349,198,1637,
2005-06-06_12:34,6130.29,6130.29,6130.29,6130.29,9119,186,1755,
2005-06-06_12:35,6130.44,6130.44,6130.44,6130.44,8224,182,1633,
2005-06-06_12:36,6130.65,6130.65,6130.65,6130.65,8325,194,1664,
2005-06-06_12:37,6130.46,6130.46,6130.46,6130.46,8911,238,1723,
2005-06-06_12:38,6129.57,6129.57,6129.57,6129.57,8179,171,1619,
2005-06-06_12:39,6131.00,6131.00,6131.00,6131.00,9455,195,1739,
2005-06-06_12:40,6130.21,6130.21,6130.21,6130.21,7891,171,1591,
2005-06-06_12:41,6132.06,6132.06,6132.06,6132.06,9467,192,1718,
2005-06-06_12:42,6132.74,6132.74,6132.74,6132.74,11251,249,1977,
2005-06-06_12:43,6132.19,6132.19,6132.19,6132.19,10786,219,2038,
2005-06-06_12:44,6132.50,6132.50,6132.50,6132.50,8699,211,1582,
2005-06-06_12:45,6133.42,6133.42,6133.42,6133.42,9633,210,1699,
2005-06-06_12:46,6134.23,6134.23,6134.23,6134.23,9865,229,1840,
2005-06-06_12:47,6136.04,6136.04,6136.04,6136.04,10508,232,1762,
2005-06-06_12:48,6133.82,6133.82,6133.82,6133.82,11931,237,2074,
2005-06-06_12:49,6133.91,6133.91,6133.91,6133.91,10530,209,1952,
2005-06-06_12:50,6134.85,6134.85,6134.85,6134.85,9397,223,1685,
2005-06-06_12:51,6135.92,6135.92,6135.92,6135.92,9064,207,1703,
2005-06-06_12:52,6135.34,6135.34,6135.34,6135.34,7772,158,1502,
2005-06-06_12:53,6137.72,6137.72,6137.72,6137.72,9204,205,1833,
2005-06-06_12:54,6136.87,6136.87,6136.87,6136.87,8782,175,1650,
2005-06-06_12:55,6135.54,6135.54,6135.54,6135.54,10578,232,1957,
2005-06-06_12:56,6136.81,6136.81,6136.81,6136.81,11953,233,2076,
2005-06-06_12:57,6135.84,6135.84,6135.84,6135.84,11737,243,2064,
2005-06-06_12:58,6135.84,6135.84,6135.84,6135.84,10323,192,1798,
2005-06-06_12:59,6137.59,6137.59,6137.59,6137.59,11510,211,2052,
2005-06-06_13:00,6138.11,6138.11,6138.11,6138.11,12682,275,2207,
2005-06-06_13:01,6138.71,6138.71,6138.71,6138.71,16302,283,2449,
2005-06-06_13:02,6137.06,6137.06,6137.06,6137.06,16544,291,2571,
2005-06-06_13:03,6139.15,6139.15,6139.15,6139.15,15794,269,2609,
2005-06-06_13:04,6139.01,6139.01,6139.01,6139.01,16283,298,2776,
2005-06-06_13:05,6139.57,6139.57,6139.57,6139.57,16382,281,2813,
2005-06-06_13:06,6139.06,6139.06,6139.06,6139.06,15694,305,2416,
2005-06-06_13:07,6139.25,6139.25,6139.25,6139.25,15021,271,2321,
2005-06-06_13:08,6139.54,6139.54,6139.54,6139.54,15390,286,2590,
2005-06-06_13:09,6138.14,6138.14,6138.14,6138.14,15611,278,2185,
2005-06-06_13:10,6140.28,6140.28,6140.28,6140.28,20250,395,2590,
2005-06-06_13:11,6139.02,6139.02,6139.02,6139.02,14962,287,2572,
2005-06-06_13:12,6139.55,6139.55,6139.55,6139.55,13016,266,2484,
2005-06-06_13:13,6140.30,6140.30,6140.30,6140.30,15490,285,2671,
2005-06-06_13:14,6140.74,6140.74,6140.74,6140.74,16179,306,2864,
2005-06-06_13:15,6137.76,6137.76,6137.76,6137.76,19572,375,3286,
2005-06-06_13:16,6139.25,6139.25,6139.25,6139.25,19368,378,3176,
2005-06-06_13:17,6137.45,6137.45,6137.45,6137.45,18218,353,3296,
2005-06-06_13:18,6137.57,6137.57,6137.57,6137.57,22835,447,3518,
2005-06-06_13:19,6138.02,6138.02,6138.02,6138.02,17770,363,3302,
2005-06-06_13:20,6136.60,6136.60,6136.60,6136.60,23590,434,3612,
2005-06-06_13:21,6138.30,6138.30,6138.30,6138.30,21476,506,3797,
2005-06-06_13:22,6138.38,6138.38,6138.38,6138.38,21943,424,3614,
2005-06-06_13:23,6136.87,6136.87,6136.87,6136.87,25842,553,4064,
2005-06-06_13:24,6135.27,6135.27,6135.27,6135.27,25057,510,4392,
2005-06-06_13:25,6133.40,6133.40,6133.40,6133.40,25102,481,4648,
2005-06-06_13:26,6133.40,6133.40,6133.40,6133.40,0,0,0,
2005-06-06_13:27,6133.40,6133.40,6133.40,6133.40,0,0,0,
2005-06-06_13:28,6133.40,6133.40,6133.40,6133.40,0,0,0,
2005-06-06_13:29,6133.40,6133.40,6133.40,6133.40,0,0,0,
2005-06-06_13:30,6137.57,6137.57,6137.57,6137.57,182666,4069,29352,
2005-06-07_09:01,6144.25,6144.25,6144.25,6144.25,137332,2034,19889,
2005-06-07_09:02,6146.94,6146.94,6146.94,6146.94,32763,600,5352,
2005-06-07_09:03,6145.53,6145.53,6145.53,6145.53,39852,724,6277,
2005-06-07_09:04,6145.73,6145.73,6145.73,6145.73,36054,698,6342,
2005-06-07_09:05,6145.11,6145.11,6145.11,6145.11,39903,712,6636,
2005-06-07_09:06,6145.19,6145.19,6145.19,6145.19,38388,723,6203,
2005-06-07_09:07,6144.04,6144.04,6144.04,6144.04,39784,695,6025,
2005-06-07_09:08,6140.19,6140.19,6140.19,6140.19,38655,683,6002,
2005-06-07_09:09,6140.85,6140.85,6140.85,6140.85,39162,685,5704,
2005-06-07_09:10,6138.07,6138.07,6138.07,6138.07,33477,609,5530,
2005-06-07_09:11,6137.89,6137.89,6137.89,6137.89,43142,674,5397,
2005-06-07_09:12,6135.58,6135.58,6135.58,6135.58,42650,667,5496,
2005-06-07_09:13,6135.25,6135.25,6135.25,6135.25,44516,672,5494,
2005-06-07_09:14,6133.61,6133.61,6133.61,6133.61,42541,652,5615,
2005-06-07_09:15,6130.08,6130.08,6130.08,6130.08,38170,627,5139,
2005-06-07_09:16,6127.65,6127.65,6127.65,6127.65,36218,535,4834,
2005-06-07_09:17,6125.30,6125.30,6125.30,6125.30,34984,637,4898,
2005-06-07_09:18,6122.72,6122.72,6122.72,6122.72,33908,586,5005,
2005-06-07_09:19,6119.04,6119.04,6119.04,6119.04,34184,581,4864,
2005-06-07_09:20,6115.98,6115.98,6115.98,6115.98,33161,603,5260,
2005-06-07_09:21,6113.76,6113.76,6113.76,6113.76,34994,685,5521,
2005-06-07_09:22,6112.66,6112.66,6112.66,6112.66,33076,597,5318,
2005-06-07_09:23,6112.08,6112.08,6112.08,6112.08,30383,525,4702,
2005-06-07_09:24,6111.46,6111.46,6111.46,6111.46,23010,417,4060,
2005-06-07_09:25,6112.97,6112.97,6112.97,6112.97,26235,482,4277,
2005-06-07_09:26,6113.42,6113.42,6113.42,6113.42,21986,404,3828,
2005-06-07_09:27,6115.78,6115.78,6115.78,6115.78,20078,352,3490,
2005-06-07_09:28,6116.41,6116.41,6116.41,6116.41,19241,345,3067,
2005-06-07_09:29,6118.96,6118.96,6118.96,6118.96,19482,368,3097,
2005-06-07_09:30,6120.36,6120.36,6120.36,6120.36,19701,394,3100,
2005-06-07_09:31,6121.18,6121.18,6121.18,6121.18,18555,387,2970,
2005-06-07_09:32,6122.51,6122.51,6122.51,6122.51,19812,373,2891,
2005-06-07_09:33,6124.62,6124.62,6124.62,6124.62,22113,430,3232,
2005-06-07_09:34,6127.30,6127.30,6127.30,6127.30,18391,337,2817,
2005-06-07_09:35,6128.04,6128.04,6128.04,6128.04,22011,356,2973,
2005-06-07_09:36,6129.40,6129.40,6129.40,6129.40,26463,422,3250,
2005-06-07_09:37,6129.73,6129.73,6129.73,6129.73,27087,440,3685,
2005-06-07_09:38,6130.40,6130.40,6130.40,6130.40,26804,469,3939,
2005-06-07_09:39,6131.69,6131.69,6131.69,6131.69,25650,440,3483,
2005-06-07_09:40,6131.67,6131.67,6131.67,6131.67,26391,411,3534,
2005-06-07_09:41,6133.43,6133.43,6133.43,6133.43,24716,388,3315,
2005-06-07_09:42,6131.53,6131.53,6131.53,6131.53,27949,443,3537,
2005-06-07_09:43,6132.08,6132.08,6132.08,6132.08,23618,420,3643,
2005-06-07_09:44,6131.84,6131.84,6131.84,6131.84,20913,381,3405,
2005-06-07_09:45,6128.43,6128.43,6128.43,6128.43,23885,398,3519,
2005-06-07_09:46,6128.77,6128.77,6128.77,6128.77,18655,343,3140,
2005-06-07_09:47,6122.22,6122.22,6122.22,6122.22,21818,407,3261,
2005-06-07_09:48,6119.00,6119.00,6119.00,6119.00,22395,401,3367,
2005-06-07_09:49,6115.72,6115.72,6115.72,6115.72,25689,445,3759,
2005-06-07_09:50,6117.25,6117.25,6117.25,6117.25,23990,404,3433,
2005-06-07_09:51,6114.76,6114.76,6114.76,6114.76,23511,407,3469,
2005-06-07_09:52,6116.10,6116.10,6116.10,6116.10,20928,343,3175,
2005-06-07_09:53,6114.64,6114.64,6114.64,6114.64,20665,371,2959,
2005-06-07_09:54,6114.02,6114.02,6114.02,6114.02,21843,370,3225,
2005-06-07_09:55,6112.21,6112.21,6112.21,6112.21,18318,287,2877,
2005-06-07_09:56,6114.94,6114.94,6114.94,6114.94,21547,386,3020,
2005-06-07_09:57,6115.25,6115.25,6115.25,6115.25,13820,246,2474,
2005-06-07_09:58,6115.11,6115.11,6115.11,6115.11,15626,281,2520,
2005-06-07_09:59,6116.61,6116.61,6116.61,6116.61,15781,336,2391,
2005-06-07_10:00,6117.95,6117.95,6117.95,6117.95,15711,306,2475,
2005-06-07_10:01,6118.49,6118.49,6118.49,6118.49,14722,278,2411,
2005-06-07_10:02,6118.06,6118.06,6118.06,6118.06,11976,237,2175,
2005-06-07_10:03,6118.19,6118.19,6118.19,6118.19,13096,216,2035,
2005-06-07_10:04,6118.91,6118.91,6118.91,6118.91,10743,214,1946,
2005-06-07_10:05,6118.90,6118.90,6118.90,6118.90,9522,168,1820,
2005-06-07_10:06,6117.15,6117.15,6117.15,6117.15,11778,230,1847,
2005-06-07_10:07,6117.66,6117.66,6117.66,6117.66,11864,273,1785,
2005-06-07_10:08,6117.09,6117.09,6117.09,6117.09,12363,321,1909,
2005-06-07_10:09,6117.12,6117.12,6117.12,6117.12,14145,246,1949,
2005-06-07_10:10,6117.46,6117.46,6117.46,6117.46,14045,254,1926,
2005-06-07_10:11,6117.28,6117.28,6117.28,6117.28,12118,257,1774,
2005-06-07_10:12,6117.73,6117.73,6117.73,6117.73,9473,176,1626,
2005-06-07_10:13,6118.96,6118.96,6118.96,6118.96,9649,195,1561,
2005-06-07_10:14,6118.18,6118.18,6118.18,6118.18,9461,169,1469,
2005-06-07_10:15,6118.02,6118.02,6118.02,6118.02,9579,193,1535,
2005-06-07_10:16,6117.93,6117.93,6117.93,6117.93,9507,177,1561,
2005-06-07_10:17,6117.61,6117.61,6117.61,6117.61,10387,206,1533,
2005-06-07_10:18,6117.41,6117.41,6117.41,6117.41,9357,190,1481,
2005-06-07_10:19,6117.68,6117.68,6117.68,6117.68,9770,194,1580,
2005-06-07_10:20,6118.61,6118.61,6118.61,6118.61,9248,151,1482,
2005-06-07_10:21,6117.49,6117.49,6117.49,6117.49,9328,162,1472,
2005-06-07_10:22,6117.75,6117.75,6117.75,6117.75,7858,152,1366,
2005-06-07_10:23,6118.14,6118.14,6118.14,6118.14,8855,164,1517,
2005-06-07_10:24,6117.99,6117.99,6117.99,6117.99,9423,219,1581,
2005-06-07_10:25,6118.26,6118.26,6118.26,6118.26,11871,239,1969,
2005-06-07_10:26,6118.79,6118.79,6118.79,6118.79,9367,190,1585,
2005-06-07_10:27,6118.72,6118.72,6118.72,6118.72,9648,181,1588,
2005-06-07_10:28,6118.35,6118.35,6118.35,6118.35,9609,196,1540,
2005-06-07_10:29,6117.90,6117.90,6117.90,6117.90,8552,153,1513,
2005-06-07_10:30,6117.67,6117.67,6117.67,6117.67,11096,210,1569,
2005-06-07_10:31,6118.24,6118.24,6118.24,6118.24,12997,238,1873,
2005-06-07_10:32,6116.14,6116.14,6116.14,6116.14,12857,214,1739,
2005-06-07_10:33,6116.49,6116.49,6116.49,6116.49,10346,176,1661,
2005-06-07_10:34,6114.64,6114.64,6114.64,6114.64,10536,211,1696,
2005-06-07_10:35,6113.24,6113.24,6113.24,6113.24,14995,291,2200,
2005-06-07_10:36,6112.48,6112.48,6112.48,6112.48,17884,375,2349,
2005-06-07_10:37,6109.92,6109.92,6109.92,6109.92,16185,345,2452,
2005-06-07_10:38,6107.74,6107.74,6107.74,6107.74,17921,330,2772,
2005-06-07_10:39,6105.79,6105.79,6105.79,6105.79,19430,318,3101,
2005-06-07_10:40,6103.21,6103.21,6103.21,6103.21,20871,414,3492,
2005-06-07_10:41,6101.60,6101.60,6101.60,6101.60,20645,421,3328,
2005-06-07_10:42,6098.18,6098.18,6098.18,6098.18,22195,462,3282,
2005-06-07_10:43,6097.00,6097.00,6097.00,6097.00,20623,427,3340,
2005-06-07_10:44,6097.39,6097.39,6097.39,6097.39,18152,345,2902,
2005-06-07_10:45,6096.84,6096.84,6096.84,6096.84,19825,372,3116,
2005-06-07_10:46,6098.34,6098.34,6098.34,6098.34,18602,343,2938,
2005-06-07_10:47,6099.39,6099.39,6099.39,6099.39,16007,316,2460,
2005-06-07_10:48,6099.36,6099.36,6099.36,6099.36,12332,321,2172,
2005-06-07_10:49,6100.51,6100.51,6100.51,6100.51,11122,240,1906,
2005-06-07_10:50,6101.13,6101.13,6101.13,6101.13,8704,182,1782,
2005-06-07_10:51,6102.00,6102.00,6102.00,6102.00,8737,179,1568,
2005-06-07_10:52,6102.79,6102.79,6102.79,6102.79,10717,241,1679,
2005-06-07_10:53,6104.45,6104.45,6104.45,6104.45,11053,231,1766,
2005-06-07_10:54,6104.15,6104.15,6104.15,6104.15,8812,176,1542,
2005-06-07_10:55,6106.94,6106.94,6106.94,6106.94,9866,198,1544,
2005-06-07_10:56,6105.75,6105.75,6105.75,6105.75,8914,142,1469,
2005-06-07_10:57,6106.71,6106.71,6106.71,6106.71,7298,144,1307,
2005-06-07_10:58,6107.45,6107.45,6107.45,6107.45,7548,144,1448,
2005-06-07_10:59,6108.14,6108.14,6108.14,6108.14,6995,128,1268,
2005-06-07_11:00,6107.68,6107.68,6107.68,6107.68,6443,121,1162,
2005-06-07_11:01,6108.07,6108.07,6108.07,6108.07,7665,162,1262,
2005-06-07_11:02,6109.76,6109.76,6109.76,6109.76,6118,112,1057,
2005-06-07_11:03,6107.60,6107.60,6107.60,6107.60,7199,158,1235,
2005-06-07_11:04,6107.81,6107.81,6107.81,6107.81,6380,133,1084,
2005-06-07_11:05,6107.98,6107.98,6107.98,6107.98,5607,102,1039,
2005-06-07_11:06,6109.01,6109.01,6109.01,6109.01,5833,116,1161,
2005-06-07_11:07,6109.09,6109.09,6109.09,6109.09,6358,128,1197,
2005-06-07_11:08,6110.02,6110.02,6110.02,6110.02,6887,158,1276,
2005-06-07_11:09,6110.39,6110.39,6110.39,6110.39,7812,156,1383,
2005-06-07_11:10,6111.63,6111.63,6111.63,6111.63,6686,138,1277,
2005-06-07_11:11,6111.60,6111.60,6111.60,6111.60,7768,157,1315,
2005-06-07_11:12,6111.24,6111.24,6111.24,6111.24,8191,176,1400,
2005-06-07_11:13,6111.83,6111.83,6111.83,6111.83,8103,127,1202,
2005-06-07_11:14,6113.32,6113.32,6113.32,6113.32,5719,108,1105,
2005-06-07_11:15,6114.08,6114.08,6114.08,6114.08,5506,108,1060,
2005-06-07_11:16,6113.75,6113.75,6113.75,6113.75,6114,134,1056,
2005-06-07_11:17,6113.75,6113.75,6113.75,6113.75,6932,145,1216,
2005-06-07_11:18,6112.65,6112.65,6112.65,6112.65,7296,137,1310,
2005-06-07_11:19,6114.25,6114.25,6114.25,6114.25,6489,138,1057,
2005-06-07_11:20,6113.70,6113.70,6113.70,6113.70,7074,131,1157,
2005-06-07_11:21,6114.14,6114.14,6114.14,6114.14,7055,146,1095,
2005-06-07_11:22,6114.48,6114.48,6114.48,6114.48,8432,185,1254,
2005-06-07_11:23,6115.93,6115.93,6115.93,6115.93,5496,120,1009,
2005-06-07_11:24,6116.48,6116.48,6116.48,6116.48,7203,145,1117,
2005-06-07_11:25,6116.16,6116.16,6116.16,6116.16,6759,163,1233,
2005-06-07_11:26,6117.23,6117.23,6117.23,6117.23,7431,233,1262,
2005-06-07_11:27,6117.39,6117.39,6117.39,6117.39,6505,186,1118,
2005-06-07_11:28,6117.24,6117.24,6117.24,6117.24,5160,118,1114,
2005-06-07_11:29,6116.62,6116.62,6116.62,6116.62,6149,118,1051,
2005-06-07_11:30,6119.09,6119.09,6119.09,6119.09,6154,121,1102,
2005-06-07_11:31,6117.66,6117.66,6117.66,6117.66,5275,125,995,
2005-06-07_11:32,6118.21,6118.21,6118.21,6118.21,6271,132,1125,
2005-06-07_11:33,6117.28,6117.28,6117.28,6117.28,6988,172,1142,
2005-06-07_11:34,6117.07,6117.07,6117.07,6117.07,5939,136,1091,
2005-06-07_11:35,6117.20,6117.20,6117.20,6117.20,8135,146,1012,
2005-06-07_11:36,6116.91,6116.91,6116.91,6116.91,7097,143,1148,
2005-06-07_11:37,6116.97,6116.97,6116.97,6116.97,6103,112,1003,
2005-06-07_11:38,6117.13,6117.13,6117.13,6117.13,6882,118,1030,
2005-06-07_11:39,6116.56,6116.56,6116.56,6116.56,7949,162,1169,
2005-06-07_11:40,6118.16,6118.16,6118.16,6118.16,7522,171,1129,
2005-06-07_11:41,6117.56,6117.56,6117.56,6117.56,5954,127,1033,
2005-06-07_11:42,6117.54,6117.54,6117.54,6117.54,5992,121,1105,
2005-06-07_11:43,6117.50,6117.50,6117.50,6117.50,5231,107,969,
2005-06-07_11:44,6117.13,6117.13,6117.13,6117.13,6124,138,1076,
2005-06-07_11:45,6115.22,6115.22,6115.22,6115.22,7068,162,1145,
2005-06-07_11:46,6117.30,6117.30,6117.30,6117.30,6305,113,1051,
2005-06-07_11:47,6116.37,6116.37,6116.37,6116.37,7545,153,1123,
2005-06-07_11:48,6115.57,6115.57,6115.57,6115.57,11850,259,1539,
2005-06-07_11:49,6118.77,6118.77,6118.77,6118.77,12359,237,1820,
2005-06-07_11:50,6118.72,6118.72,6118.72,6118.72,9396,182,1437,
2005-06-07_11:51,6119.37,6119.37,6119.37,6119.37,10127,215,1514,
2005-06-07_11:52,6120.32,6120.32,6120.32,6120.32,11387,310,1642,
2005-06-07_11:53,6120.68,6120.68,6120.68,6120.68,12119,271,1617,
2005-06-07_11:54,6122.40,6122.40,6122.40,6122.40,9621,206,1619,
2005-06-07_11:55,6123.45,6123.45,6123.45,6123.45,9527,195,1476,
2005-06-07_11:56,6124.17,6124.17,6124.17,6124.17,12479,310,1891,
2005-06-07_11:57,6124.58,6124.58,6124.58,6124.58,8019,183,1506,
2005-06-07_11:58,6125.08,6125.08,6125.08,6125.08,9088,183,1641,
2005-06-07_11:59,6126.07,6126.07,6126.07,6126.07,8133,202,1623,
2005-06-07_12:00,6126.25,6126.25,6126.25,6126.25,12276,348,2063,
2005-06-07_12:01,6126.43,6126.43,6126.43,6126.43,9338,196,1619,
2005-06-07_12:02,6127.61,6127.61,6127.61,6127.61,9762,207,1603,
2005-06-07_12:03,6129.35,6129.35,6129.35,6129.35,10922,263,1591,
2005-06-07_12:04,6129.69,6129.69,6129.69,6129.69,9486,219,1626,
2005-06-07_12:05,6130.24,6130.24,6130.24,6130.24,12348,277,1795,
2005-06-07_12:06,6130.79,6130.79,6130.79,6130.79,11553,333,1801,
2005-06-07_12:07,6131.01,6131.01,6131.01,6131.01,8436,221,1483,
2005-06-07_12:08,6131.60,6131.60,6131.60,6131.60,9329,236,1729,
2005-06-07_12:09,6132.49,6132.49,6132.49,6132.49,7459,173,1502,
2005-06-07_12:10,6130.82,6130.82,6130.82,6130.82,10950,201,1658,
2005-06-07_12:11,6129.89,6129.89,6129.89,6129.89,7372,176,1467,
2005-06-07_12:12,6130.26,6130.26,6130.26,6130.26,7543,146,1396,
2005-06-07_12:13,6131.09,6131.09,6131.09,6131.09,7243,142,1313,
2005-06-07_12:14,6130.55,6130.55,6130.55,6130.55,8626,192,1270,
2005-06-07_12:15,6130.69,6130.69,6130.69,6130.69,6224,137,1189,
2005-06-07_12:16,6130.52,6130.52,6130.52,6130.52,6505,165,1225,
2005-06-07_12:17,6129.95,6129.95,6129.95,6129.95,7583,170,1205,
2005-06-07_12:18,6128.90,6128.90,6128.90,6128.90,7501,170,1262,
2005-06-07_12:19,6129.49,6129.49,6129.49,6129.49,6577,128,1137,
2005-06-07_12:20,6129.39,6129.39,6129.39,6129.39,7484,153,1244,
2005-06-07_12:21,6129.65,6129.65,6129.65,6129.65,5973,116,1119,
2005-06-07_12:22,6127.02,6127.02,6127.02,6127.02,7114,188,1225,
2005-06-07_12:23,6128.82,6128.82,6128.82,6128.82,8364,161,1301,
2005-06-07_12:24,6127.44,6127.44,6127.44,6127.44,10575,250,1481,
2005-06-07_12:25,6126.54,6126.54,6126.54,6126.54,7329,164,1291,
2005-06-07_12:26,6125.37,6125.37,6125.37,6125.37,7497,158,1298,
2005-06-07_12:27,6126.46,6126.46,6126.46,6126.46,7159,156,1214,
2005-06-07_12:28,6123.12,6123.12,6123.12,6123.12,7845,160,1365,
2005-06-07_12:29,6123.42,6123.42,6123.42,6123.42,6811,152,1243,
2005-06-07_12:30,6123.53,6123.53,6123.53,6123.53,9040,181,1465,
2005-06-07_12:31,6124.65,6124.65,6124.65,6124.65,9015,227,1578,
2005-06-07_12:32,6125.17,6125.17,6125.17,6125.17,7865,188,1315,
2005-06-07_12:33,6125.70,6125.70,6125.70,6125.70,7211,254,1251,
2005-06-07_12:34,6125.65,6125.65,6125.65,6125.65,6475,147,1254,
2005-06-07_12:35,6125.51,6125.51,6125.51,6125.51,6159,164,1282,
2005-06-07_12:36,6122.99,6122.99,6122.99,6122.99,8097,208,1314,
2005-06-07_12:37,6125.81,6125.81,6125.81,6125.81,7555,160,1315,
2005-06-07_12:38,6120.89,6120.89,6120.89,6120.89,8707,210,1598,
2005-06-07_12:39,6117.13,6117.13,6117.13,6117.13,10136,253,1682,
2005-06-07_12:40,6117.43,6117.43,6117.43,6117.43,9253,211,1716,
2005-06-07_12:41,6114.81,6114.81,6114.81,6114.81,11185,257,2004,
2005-06-07_12:42,6116.17,6116.17,6116.17,6116.17,9002,174,1712,
2005-06-07_12:43,6116.97,6116.97,6116.97,6116.97,8322,163,1607,
2005-06-07_12:44,6113.76,6113.76,6113.76,6113.76,10023,203,1908,
2005-06-07_12:45,6110.11,6110.11,6110.11,6110.11,11234,277,2052,
2005-06-07_12:46,6109.89,6109.89,6109.89,6109.89,10836,246,1931,
2005-06-07_12:47,6111.24,6111.24,6111.24,6111.24,9575,194,1768,
2005-06-07_12:48,6110.76,6110.76,6110.76,6110.76,10165,211,1889,
2005-06-07_12:49,6111.27,6111.27,6111.27,6111.27,9493,199,1693,
2005-06-07_12:50,6113.50,6113.50,6113.50,6113.50,8246,160,1592,
2005-06-07_12:51,6112.73,6112.73,6112.73,6112.73,10693,216,1648,
2005-06-07_12:52,6113.73,6113.73,6113.73,6113.73,9669,195,1646,
2005-06-07_12:53,6113.84,6113.84,6113.84,6113.84,11193,241,1857,
2005-06-07_12:54,6111.95,6111.95,6111.95,6111.95,10065,201,1826,
2005-06-07_12:55,6112.01,6112.01,6112.01,6112.01,8783,184,1699,
2005-06-07_12:56,6111.36,6111.36,6111.36,6111.36,8470,179,1576,
2005-06-07_12:57,6110.86,6110.86,6110.86,6110.86,8887,197,1490,
2005-06-07_12:58,6109.77,6109.77,6109.77,6109.77,8135,179,1568,
2005-06-07_12:59,6110.70,6110.70,6110.70,6110.70,8063,168,1576,
2005-06-07_13:00,6112.11,6112.11,6112.11,6112.11,8669,168,1630,
2005-06-07_13:01,6113.92,6113.92,6113.92,6113.92,10095,205,1560,
2005-06-07_13:02,6112.48,6112.48,6112.48,6112.48,9022,175,1546,
2005-06-07_13:03,6114.18,6114.18,6114.18,6114.18,8967,182,1514,
2005-06-07_13:04,6116.04,6116.04,6116.04,6116.04,9486,207,1740,
2005-06-07_13:05,6117.42,6117.42,6117.42,6117.42,8366,177,1672,
2005-06-07_13:06,6117.54,6117.54,6117.54,6117.54,9062,186,1671,
2005-06-07_13:07,6116.06,6116.06,6116.06,6116.06,8011,179,1576,
2005-06-07_13:08,6116.82,6116.82,6116.82,6116.82,7235,150,1528,
2005-06-07_13:09,6116.28,6116.28,6116.28,6116.28,8427,180,1595,
2005-06-07_13:10,6117.61,6117.61,6117.61,6117.61,10550,213,1874,
2005-06-07_13:11,6116.62,6116.62,6116.62,6116.62,9497,207,1781,
2005-06-07_13:12,6116.79,6116.79,6116.79,6116.79,9080,202,1850,
2005-06-07_13:13,6114.99,6114.99,6114.99,6114.99,10231,203,2021,
2005-06-07_13:14,6115.04,6115.04,6115.04,6115.04,12258,258,2104,
2005-06-07_13:15,6113.30,6113.30,6113.30,6113.30,12986,295,2435,
2005-06-07_13:16,6113.12,6113.12,6113.12,6113.12,16689,377,2763,
2005-06-07_13:17,6111.82,6111.82,6111.82,6111.82,16282,368,2598,
2005-06-07_13:18,6112.14,6112.14,6112.14,6112.14,16632,363,2561,
2005-06-07_13:19,6111.02,6111.02,6111.02,6111.02,16620,359,2800,
2005-06-07_13:20,6111.99,6111.99,6111.99,6111.99,16169,355,2865,
2005-06-07_13:21,6112.95,6112.95,6112.95,6112.95,17940,340,2949,
2005-06-07_13:22,6111.55,6111.55,6111.55,6111.55,14059,290,2786,
2005-06-07_13:23,6111.17,6111.17,6111.17,6111.17,17409,346,3042,
2005-06-07_13:24,6112.10,6112.10,6112.10,6112.10,19123,435,3626,
2005-06-07_13:25,6111.12,6111.12,6111.12,6111.12,18243,337,3497,
2005-06-07_13:26,6111.12,6111.12,6111.12,6111.12,0,0,0,
2005-06-07_13:27,6111.12,6111.12,6111.12,6111.12,0,0,0,
2005-06-07_13:28,6111.12,6111.12,6111.12,6111.12,0,0,0,
2005-06-07_13:29,6111.12,6111.12,6111.12,6111.12,0,0,0,
2005-06-07_13:30,6105.79,6105.79,6105.79,6105.79,170100,3762,27333,
2005-06-08_09:01,6121.34,6121.34,6121.34,6121.34,99348,1604,14155,
2005-06-08_09:02,6122.75,6122.75,6122.75,6122.75,25520,483,4289,
2005-06-08_09:03,6125.22,6125.22,6125.22,6125.22,27594,498,4668,
2005-06-08_09:04,6127.62,6127.62,6127.62,6127.62,24893,488,4414,
2005-06-08_09:05,6129.89,6129.89,6129.89,6129.89,25388,468,4555,
2005-06-08_09:06,6131.55,6131.55,6131.55,6131.55,27737,518,4631,
2005-06-08_09:07,6132.76,6132.76,6132.76,6132.76,27279,527,4576,
2005-06-08_09:08,6130.66,6130.66,6130.66,6130.66,29385,555,4469,
2005-06-08_09:09,6129.76,6129.76,6129.76,6129.76,26053,485,4230,
2005-06-08_09:10,6131.24,6131.24,6131.24,6131.24,24883,503,4281,
2005-06-08_09:11,6130.17,6130.17,6130.17,6130.17,23848,460,4128,
2005-06-08_09:12,6129.27,6129.27,6129.27,6129.27,24498,438,3964,
2005-06-08_09:13,6129.56,6129.56,6129.56,6129.56,21840,402,3661,
2005-06-08_09:14,6127.00,6127.00,6127.00,6127.00,22579,376,3566,
2005-06-08_09:15,6125.97,6125.97,6125.97,6125.97,23314,442,4080,
2005-06-08_09:16,6125.85,6125.85,6125.85,6125.85,22694,428,3922,
2005-06-08_09:17,6124.67,6124.67,6124.67,6124.67,20113,422,3511,
2005-06-08_09:18,6124.11,6124.11,6124.11,6124.11,20775,400,3519,
2005-06-08_09:19,6123.24,6123.24,6123.24,6123.24,23332,392,3326,
2005-06-08_09:20,6121.81,6121.81,6121.81,6121.81,20839,411,3271,
2005-06-08_09:21,6121.21,6121.21,6121.21,6121.21,20887,407,3128,
2005-06-08_09:22,6122.28,6122.28,6122.28,6122.28,18296,364,3111,
2005-06-08_09:23,6122.49,6122.49,6122.49,6122.49,19618,386,3126,
2005-06-08_09:24,6122.45,6122.45,6122.45,6122.45,14634,380,2662,
2005-06-08_09:25,6124.26,6124.26,6124.26,6124.26,16632,448,2886,
2005-06-08_09:26,6125.19,6125.19,6125.19,6125.19,16831,437,3094,
2005-06-08_09:27,6125.22,6125.22,6125.22,6125.22,13396,344,2824,
2005-06-08_09:28,6126.48,6126.48,6126.48,6126.48,14722,350,2554,
2005-06-08_09:29,6125.81,6125.81,6125.81,6125.81,17072,401,3065,
2005-06-08_09:30,6128.08,6128.08,6128.08,6128.08,20439,451,3523,
2005-06-08_09:31,6127.95,6127.95,6127.95,6127.95,22881,456,3678,
2005-06-08_09:32,6129.67,6129.67,6129.67,6129.67,21509,413,3476,
2005-06-08_09:33,6132.09,6132.09,6132.09,6132.09,17995,391,3261,
2005-06-08_09:34,6131.43,6131.43,6131.43,6131.43,18621,376,3117,
2005-06-08_09:35,6133.58,6133.58,6133.58,6133.58,18993,384,3347,
2005-06-08_09:36,6134.74,6134.74,6134.74,6134.74,20527,384,3230,
2005-06-08_09:37,6135.25,6135.25,6135.25,6135.25,18777,372,3223,
2005-06-08_09:38,6135.14,6135.14,6135.14,6135.14,21098,442,3254,
2005-06-08_09:39,6137.67,6137.67,6137.67,6137.67,18569,324,3234,
2005-06-08_09:40,6139.28,6139.28,6139.28,6139.28,15815,325,2881,
2005-06-08_09:41,6138.98,6138.98,6138.98,6138.98,16961,330,3018,
2005-06-08_09:42,6139.64,6139.64,6139.64,6139.64,17408,343,2808,
2005-06-08_09:43,6138.80,6138.80,6138.80,6138.80,17754,364,3037,
2005-06-08_09:44,6139.26,6139.26,6139.26,6139.26,14836,307,2696,
2005-06-08_09:45,6137.78,6137.78,6137.78,6137.78,17975,356,2936,
2005-06-08_09:46,6136.58,6136.58,6136.58,6136.58,11397,267,2337,
2005-06-08_09:47,6135.23,6135.23,6135.23,6135.23,13177,263,2407,
2005-06-08_09:48,6134.45,6134.45,6134.45,6134.45,12905,277,2334,
2005-06-08_09:49,6134.02,6134.02,6134.02,6134.02,11649,362,2236,
2005-06-08_09:50,6134.78,6134.78,6134.78,6134.78,13611,365,2423,
2005-06-08_09:51,6134.12,6134.12,6134.12,6134.12,12246,295,2074,
2005-06-08_09:52,6133.95,6133.95,6133.95,6133.95,10121,212,1866,
2005-06-08_09:53,6136.18,6136.18,6136.18,6136.18,10820,247,1931,
2005-06-08_09:54,6135.66,6135.66,6135.66,6135.66,11265,240,2080,
2005-06-08_09:55,6135.33,6135.33,6135.33,6135.33,10765,254,2001,
2005-06-08_09:56,6134.50,6134.50,6134.50,6134.50,10272,215,1805,
2005-06-08_09:57,6135.84,6135.84,6135.84,6135.84,12192,254,1929,
2005-06-08_09:58,6135.71,6135.71,6135.71,6135.71,12823,263,2200,
2005-06-08_09:59,6137.72,6137.72,6137.72,6137.72,16241,363,2554,
2005-06-08_10:00,6135.93,6135.93,6135.93,6135.93,14452,272,2321,
2005-06-08_10:01,6138.31,6138.31,6138.31,6138.31,12820,300,2352,
2005-06-08_10:02,6137.69,6137.69,6137.69,6137.69,11056,245,2149,
2005-06-08_10:03,6135.88,6135.88,6135.88,6135.88,13282,317,2192,
2005-06-08_10:04,6137.95,6137.95,6137.95,6137.95,13128,313,2338,
2005-06-08_10:05,6137.82,6137.82,6137.82,6137.82,12465,282,2209,
2005-06-08_10:06,6138.28,6138.28,6138.28,6138.28,11104,286,2129,
2005-06-08_10:07,6137.22,6137.22,6137.22,6137.22,9227,238,1916,
2005-06-08_10:08,6137.51,6137.51,6137.51,6137.51,9954,232,2015,
2005-06-08_10:09,6137.60,6137.60,6137.60,6137.60,10209,235,2057,
2005-06-08_10:10,6136.91,6136.91,6136.91,6136.91,10841,214,2044,
2005-06-08_10:11,6137.67,6137.67,6137.67,6137.67,11153,216,1880,
2005-06-08_10:12,6136.31,6136.31,6136.31,6136.31,9923,226,1962,
2005-06-08_10:13,6137.11,6137.11,6137.11,6137.11,12039,224,2021,
2005-06-08_10:14,6136.59,6136.59,6136.59,6136.59,9873,207,1767,
2005-06-08_10:15,6136.23,6136.23,6136.23,6136.23,10701,237,1901,
2005-06-08_10:16,6137.25,6137.25,6137.25,6137.25,10976,211,2144,
2005-06-08_10:17,6137.72,6137.72,6137.72,6137.72,13297,243,2129,
2005-06-08_10:18,6138.12,6138.12,6138.12,6138.12,15720,311,2388,
2005-06-08_10:19,6138.56,6138.56,6138.56,6138.56,13117,300,2330,
2005-06-08_10:20,6139.76,6139.76,6139.76,6139.76,12866,277,2331,
2005-06-08_10:21,6140.80,6140.80,6140.80,6140.80,16351,466,2371,
2005-06-08_10:22,6143.12,6143.12,6143.12,6143.12,17712,421,2835,
2005-06-08_10:23,6145.70,6145.70,6145.70,6145.70,17700,386,3299,
2005-06-08_10:24,6147.11,6147.11,6147.11,6147.11,14385,291,2438,
2005-06-08_10:25,6147.56,6147.56,6147.56,6147.56,15261,324,2727,
2005-06-08_10:26,6147.90,6147.90,6147.90,6147.90,18426,366,2757,
2005-06-08_10:27,6147.44,6147.44,6147.44,6147.44,13533,298,2423,
2005-06-08_10:28,6148.47,6148.47,6148.47,6148.47,14719,368,2416,
2005-06-08_10:29,6148.91,6148.91,6148.91,6148.91,10949,250,2026,
2005-06-08_10:30,6149.03,6149.03,6149.03,6149.03,14352,355,2319,
2005-06-08_10:31,6149.44,6149.44,6149.44,6149.44,13805,386,2421,
2005-06-08_10:32,6150.49,6150.49,6150.49,6150.49,11736,289,2119,
2005-06-08_10:33,6152.53,6152.53,6152.53,6152.53,11719,257,2190,
2005-06-08_10:34,6154.85,6154.85,6154.85,6154.85,12852,312,2068,
2005-06-08_10:35,6154.71,6154.71,6154.71,6154.71,14846,333,2270,
2005-06-08_10:36,6154.17,6154.17,6154.17,6154.17,13355,310,2145,
2005-06-08_10:37,6154.01,6154.01,6154.01,6154.01,13007,263,2118,
2005-06-08_10:38,6154.68,6154.68,6154.68,6154.68,14516,341,2176,
2005-06-08_10:39,6153.38,6153.38,6153.38,6153.38,13763,387,2353,
2005-06-08_10:40,6151.45,6151.45,6151.45,6151.45,11528,268,2059,
2005-06-08_10:41,6151.23,6151.23,6151.23,6151.23,10536,230,1918,
2005-06-08_10:42,6149.85,6149.85,6149.85,6149.85,10025,222,1816,
2005-06-08_10:43,6150.37,6150.37,6150.37,6150.37,10836,253,1838,
2005-06-08_10:44,6150.33,6150.33,6150.33,6150.33,7827,184,1581,
2005-06-08_10:45,6152.25,6152.25,6152.25,6152.25,9870,215,1670,
2005-06-08_10:46,6152.09,6152.09,6152.09,6152.09,10251,273,1663,
2005-06-08_10:47,6154.36,6154.36,6154.36,6154.36,12170,296,1955,
2005-06-08_10:48,6155.38,6155.38,6155.38,6155.38,10345,228,1926,
2005-06-08_10:49,6154.03,6154.03,6154.03,6154.03,7690,206,1568,
2005-06-08_10:50,6154.47,6154.47,6154.47,6154.47,7335,170,1612,
2005-06-08_10:51,6153.75,6153.75,6153.75,6153.75,8495,215,1682,
2005-06-08_10:52,6152.54,6152.54,6152.54,6152.54,8641,247,1574,
2005-06-08_10:53,6152.55,6152.55,6152.55,6152.55,8006,171,1585,
2005-06-08_10:54,6152.91,6152.91,6152.91,6152.91,8439,206,1611,
2005-06-08_10:55,6152.73,6152.73,6152.73,6152.73,9694,238,1734,
2005-06-08_10:56,6152.02,6152.02,6152.02,6152.02,7711,197,1554,
2005-06-08_10:57,6151.84,6151.84,6151.84,6151.84,8284,196,1525,
2005-06-08_10:58,6152.22,6152.22,6152.22,6152.22,8395,186,1474,
2005-06-08_10:59,6151.55,6151.55,6151.55,6151.55,6669,205,1356,
2005-06-08_11:00,6152.57,6152.57,6152.57,6152.57,7323,196,1468,
2005-06-08_11:01,6154.50,6154.50,6154.50,6154.50,8334,174,1394,
2005-06-08_11:02,6153.18,6153.18,6153.18,6153.18,8757,214,1490,
2005-06-08_11:03,6154.69,6154.69,6154.69,6154.69,8583,241,1353,
2005-06-08_11:04,6154.15,6154.15,6154.15,6154.15,11493,257,1776,
2005-06-08_11:05,6155.87,6155.87,6155.87,6155.87,12120,325,1774,
2005-06-08_11:06,6155.13,6155.13,6155.13,6155.13,9248,229,1802,
2005-06-08_11:07,6156.29,6156.29,6156.29,6156.29,8795,171,1458,
2005-06-08_11:08,6157.06,6157.06,6157.06,6157.06,8918,216,1470,
2005-06-08_11:09,6155.78,6155.78,6155.78,6155.78,8996,202,1521,
2005-06-08_11:10,6156.25,6156.25,6156.25,6156.25,10222,243,1592,
2005-06-08_11:11,6157.23,6157.23,6157.23,6157.23,10338,233,1671,
2005-06-08_11:12,6156.01,6156.01,6156.01,6156.01,8234,199,1585,
2005-06-08_11:13,6158.28,6158.28,6158.28,6158.28,9468,215,1632,
2005-06-08_11:14,6157.77,6157.77,6157.77,6157.77,9272,254,1706,
2005-06-08_11:15,6157.25,6157.25,6157.25,6157.25,9135,259,1769,
2005-06-08_11:16,6157.50,6157.50,6157.50,6157.50,9532,241,1725,
2005-06-08_11:17,6159.44,6159.44,6159.44,6159.44,8424,235,1681,
2005-06-08_11:18,6160.44,6160.44,6160.44,6160.44,8703,309,1662,
2005-06-08_11:19,6159.13,6159.13,6159.13,6159.13,9955,308,1627,
2005-06-08_11:20,6158.39,6158.39,6158.39,6158.39,9222,275,1649,
2005-06-08_11:21,6158.43,6158.43,6158.43,6158.43,9327,258,1773,
2005-06-08_11:22,6158.25,6158.25,6158.25,6158.25,10984,293,1701,
2005-06-08_11:23,6158.63,6158.63,6158.63,6158.63,10201,411,1821,
2005-06-08_11:24,6157.78,6157.78,6157.78,6157.78,11931,316,1904,
2005-06-08_11:25,6157.44,6157.44,6157.44,6157.44,10737,275,1843,
2005-06-08_11:26,6158.21,6158.21,6158.21,6158.21,11313,255,2082,
2005-06-08_11:27,6157.66,6157.66,6157.66,6157.66,10883,253,1885,
2005-06-08_11:28,6156.96,6156.96,6156.96,6156.96,10545,268,1900,
2005-06-08_11:29,6156.94,6156.94,6156.94,6156.94,12612,305,2154,
2005-06-08_11:30,6157.06,6157.06,6157.06,6157.06,11472,271,1958,
2005-06-08_11:31,6158.90,6158.90,6158.90,6158.90,10994,278,1904,
2005-06-08_11:32,6157.80,6157.80,6157.80,6157.80,10115,211,1763,
2005-06-08_11:33,6157.56,6157.56,6157.56,6157.56,12354,291,1897,
2005-06-08_11:34,6157.88,6157.88,6157.88,6157.88,10783,253,1854,
2005-06-08_11:35,6157.24,6157.24,6157.24,6157.24,11841,298,1961,
2005-06-08_11:36,6157.59,6157.59,6157.59,6157.59,9699,228,1770,
2005-06-08_11:37,6158.10,6158.10,6158.10,6158.10,9875,311,1774,
2005-06-08_11:38,6157.03,6157.03,6157.03,6157.03,12080,355,1727,
2005-06-08_11:39,6158.93,6158.93,6158.93,6158.93,10793,288,1755,
2005-06-08_11:40,6157.23,6157.23,6157.23,6157.23,12896,292,2003,
2005-06-08_11:41,6159.38,6159.38,6159.38,6159.38,9704,248,1693,
2005-06-08_11:42,6158.73,6158.73,6158.73,6158.73,10320,261,1635,
2005-06-08_11:43,6157.38,6157.38,6157.38,6157.38,8378,226,1568,
2005-06-08_11:44,6158.08,6158.08,6158.08,6158.08,8509,256,1521,
2005-06-08_11:45,6157.59,6157.59,6157.59,6157.59,8532,243,1692,
2005-06-08_11:46,6158.37,6158.37,6158.37,6158.37,9456,215,1543,
2005-06-08_11:47,6158.32,6158.32,6158.32,6158.32,8064,215,1531,
2005-06-08_11:48,6157.96,6157.96,6157.96,6157.96,6561,151,1246,
2005-06-08_11:49,6159.61,6159.61,6159.61,6159.61,7731,199,1409,
2005-06-08_11:50,6156.37,6156.37,6156.37,6156.37,7697,190,1376,
2005-06-08_11:51,6156.47,6156.47,6156.47,6156.47,8433,180,1430,
2005-06-08_11:52,6155.31,6155.31,6155.31,6155.31,8087,189,1428,
2005-06-08_11:53,6156.85,6156.85,6156.85,6156.85,9020,226,1581,
2005-06-08_11:54,6156.83,6156.83,6156.83,6156.83,8902,212,1662,
2005-06-08_11:55,6155.70,6155.70,6155.70,6155.70,7388,181,1519,
2005-06-08_11:56,6157.88,6157.88,6157.88,6157.88,7970,183,1567,
2005-06-08_11:57,6158.27,6158.27,6158.27,6158.27,9395,208,1687,
2005-06-08_11:58,6155.16,6155.16,6155.16,6155.16,9845,240,1731,
2005-06-08_11:59,6158.25,6158.25,6158.25,6158.25,9461,226,1635,
2005-06-08_12:00,6155.73,6155.73,6155.73,6155.73,8904,216,1542,
2005-06-08_12:01,6156.48,6156.48,6156.48,6156.48,9712,245,1692,
2005-06-08_12:02,6158.23,6158.23,6158.23,6158.23,7984,180,1474,
2005-06-08_12:03,6155.66,6155.66,6155.66,6155.66,8085,178,1443,
2005-06-08_12:04,6156.44,6156.44,6156.44,6156.44,7862,245,1443,
2005-06-08_12:05,6155.98,6155.98,6155.98,6155.98,8704,186,1417,
2005-06-08_12:06,6156.53,6156.53,6156.53,6156.53,8633,226,1603,
2005-06-08_12:07,6156.88,6156.88,6156.88,6156.88,7419,172,1462,
2005-06-08_12:08,6156.85,6156.85,6156.85,6156.85,7993,221,1431,
2005-06-08_12:09,6156.52,6156.52,6156.52,6156.52,8198,208,1441,
2005-06-08_12:10,6155.97,6155.97,6155.97,6155.97,6520,169,1287,
2005-06-08_12:11,6157.56,6157.56,6157.56,6157.56,7251,191,1412,
2005-06-08_12:12,6158.01,6158.01,6158.01,6158.01,9932,215,1630,
2005-06-08_12:13,6154.76,6154.76,6154.76,6154.76,8468,210,1411,
2005-06-08_12:14,6154.71,6154.71,6154.71,6154.71,9620,229,1667,
2005-06-08_12:15,6154.84,6154.84,6154.84,6154.84,9012,227,1563,
2005-06-08_12:16,6155.00,6155.00,6155.00,6155.00,7672,165,1460,
2005-06-08_12:17,6153.02,6153.02,6153.02,6153.02,8535,173,1705,
2005-06-08_12:18,6153.49,6153.49,6153.49,6153.49,7629,174,1338,
2005-06-08_12:19,6153.39,6153.39,6153.39,6153.39,10646,228,1746,
2005-06-08_12:20,6152.74,6152.74,6152.74,6152.74,9456,192,1540,
2005-06-08_12:21,6151.64,6151.64,6151.64,6151.64,9678,218,1632,
2005-06-08_12:22,6150.77,6150.77,6150.77,6150.77,9466,219,1694,
2005-06-08_12:23,6150.63,6150.63,6150.63,6150.63,9844,224,1593,
2005-06-08_12:24,6152.26,6152.26,6152.26,6152.26,9707,219,1722,
2005-06-08_12:25,6150.72,6150.72,6150.72,6150.72,9521,207,1559,
2005-06-08_12:26,6152.89,6152.89,6152.89,6152.89,8872,187,1491,
2005-06-08_12:27,6151.47,6151.47,6151.47,6151.47,8933,197,1584,
2005-06-08_12:28,6153.81,6153.81,6153.81,6153.81,8221,189,1428,
2005-06-08_12:29,6151.75,6151.75,6151.75,6151.75,8053,195,1501,
2005-06-08_12:30,6151.55,6151.55,6151.55,6151.55,7790,198,1467,
2005-06-08_12:31,6152.41,6152.41,6152.41,6152.41,8538,175,1396,
2005-06-08_12:32,6151.14,6151.14,6151.14,6151.14,7653,176,1419,
2005-06-08_12:33,6151.09,6151.09,6151.09,6151.09,7430,189,1406,
2005-06-08_12:34,6148.85,6148.85,6148.85,6148.85,7019,173,1376,
2005-06-08_12:35,6149.21,6149.21,6149.21,6149.21,8102,182,1390,
2005-06-08_12:36,6151.24,6151.24,6151.24,6151.24,7853,170,1361,
2005-06-08_12:37,6150.39,6150.39,6150.39,6150.39,8302,184,1476,
2005-06-08_12:38,6152.45,6152.45,6152.45,6152.45,10539,277,1714,
2005-06-08_12:39,6152.83,6152.83,6152.83,6152.83,8520,222,1386,
2005-06-08_12:40,6152.91,6152.91,6152.91,6152.91,9948,311,1650,
2005-06-08_12:41,6153.70,6153.70,6153.70,6153.70,9484,280,1565,
2005-06-08_12:42,6154.60,6154.60,6154.60,6154.60,9917,220,1790,
2005-06-08_12:43,6155.36,6155.36,6155.36,6155.36,9343,225,1570,
2005-06-08_12:44,6155.77,6155.77,6155.77,6155.77,9770,261,1735,
2005-06-08_12:45,6157.04,6157.04,6157.04,6157.04,9696,240,1727,
2005-06-08_12:46,6157.70,6157.70,6157.70,6157.70,8487,250,1671,
2005-06-08_12:47,6156.34,6156.34,6156.34,6156.34,7480,228,1598,
2005-06-08_12:48,6156.28,6156.28,6156.28,6156.28,10197,280,2113,
2005-06-08_12:49,6155.92,6155.92,6155.92,6155.92,9392,272,1970,
2005-06-08_12:50,6157.69,6157.69,6157.69,6157.69,11081,273,1951,
2005-06-08_12:51,6155.73,6155.73,6155.73,6155.73,10795,293,2063,
2005-06-08_12:52,6159.56,6159.56,6159.56,6159.56,11172,261,2117,
2005-06-08_12:53,6158.19,6158.19,6158.19,6158.19,10363,271,1982,
2005-06-08_12:54,6156.51,6156.51,6156.51,6156.51,8422,222,1728,
2005-06-08_12:55,6157.01,6157.01,6157.01,6157.01,10598,227,1810,
2005-06-08_12:56,6157.29,6157.29,6157.29,6157.29,10411,209,1954,
2005-06-08_12:57,6157.33,6157.33,6157.33,6157.33,9263,202,1756,
2005-06-08_12:58,6158.19,6158.19,6158.19,6158.19,10116,246,2105,
2005-06-08_12:59,6158.65,6158.65,6158.65,6158.65,12632,258,2148,
2005-06-08_13:00,6160.26,6160.26,6160.26,6160.26,13120,298,2321,
2005-06-08_13:01,6159.33,6159.33,6159.33,6159.33,12322,286,2302,
2005-06-08_13:02,6158.51,6158.51,6158.51,6158.51,15046,344,2531,
2005-06-08_13:03,6161.96,6161.96,6161.96,6161.96,13780,264,2440,
2005-06-08_13:04,6162.55,6162.55,6162.55,6162.55,14142,321,2311,
2005-06-08_13:05,6162.98,6162.98,6162.98,6162.98,14155,306,2446,
2005-06-08_13:06,6163.04,6163.04,6163.04,6163.04,15869,447,2707,
2005-06-08_13:07,6164.98,6164.98,6164.98,6164.98,19014,469,3023,
2005-06-08_13:08,6166.19,6166.19,6166.19,6166.19,18879,455,2855,
2005-06-08_13:09,6166.88,6166.88,6166.88,6166.88,18316,450,2893,
2005-06-08_13:10,6168.09,6168.09,6168.09,6168.09,20683,498,3519,
2005-06-08_13:11,6170.40,6170.40,6170.40,6170.40,22792,498,3798,
2005-06-08_13:12,6168.97,6168.97,6168.97,6168.97,20182,409,3319,
2005-06-08_13:13,6168.33,6168.33,6168.33,6168.33,19770,407,3352,
2005-06-08_13:14,6170.47,6170.47,6170.47,6170.47,18983,395,3095,
2005-06-08_13:15,6167.23,6167.23,6167.23,6167.23,23695,469,3223,
2005-06-08_13:16,6166.59,6166.59,6166.59,6166.59,18012,397,2991,
2005-06-08_13:17,6165.74,6165.74,6165.74,6165.74,19988,431,3091,
2005-06-08_13:18,6166.20,6166.20,6166.20,6166.20,17236,375,2929,
2005-06-08_13:19,6165.42,6165.42,6165.42,6165.42,15940,336,2823,
2005-06-08_13:20,6163.87,6163.87,6163.87,6163.87,15751,357,2982,
2005-06-08_13:21,6163.84,6163.84,6163.84,6163.84,17301,379,3203,
2005-06-08_13:22,6162.47,6162.47,6162.47,6162.47,20413,458,3602,
2005-06-08_13:23,6163.15,6163.15,6163.15,6163.15,21811,488,3780,
2005-06-08_13:24,6162.87,6162.87,6162.87,6162.87,24286,530,3974,
2005-06-08_13:25,6161.13,6161.13,6161.13,6161.13,23767,579,4123,
2005-06-08_13:26,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-06-08_13:27,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-06-08_13:28,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-06-08_13:29,6161.05,6161.05,6161.05,6161.05,0,0,0,
2005-06-08_13:30,6161.66,6161.66,6161.66,6161.66,170180,4004,27961,
2005-06-09_09:01,6172.37,6172.37,6172.37,6172.37,104736,2183,16423,
2005-06-09_09:02,6173.69,6173.69,6173.69,6173.69,35254,800,5581,
2005-06-09_09:03,6177.75,6177.75,6177.75,6177.75,37019,763,5994,
2005-06-09_09:04,6179.61,6179.61,6179.61,6179.61,37776,864,6474,
2005-06-09_09:05,6181.82,6181.82,6181.82,6181.82,41015,902,6423,
2005-06-09_09:06,6179.29,6179.29,6179.29,6179.29,43156,924,6619,
2005-06-09_09:07,6178.06,6178.06,6178.06,6178.06,41268,982,6482,
2005-06-09_09:08,6174.14,6174.14,6174.14,6174.14,33654,809,5517,
2005-06-09_09:09,6172.01,6172.01,6172.01,6172.01,32075,833,5508,
2005-06-09_09:10,6170.14,6170.14,6170.14,6170.14,33385,759,5203,
2005-06-09_09:11,6168.76,6168.76,6168.76,6168.76,36002,822,5659,
2005-06-09_09:12,6169.04,6169.04,6169.04,6169.04,31959,678,5271,
2005-06-09_09:13,6170.29,6170.29,6170.29,6170.29,31041,737,5042,
2005-06-09_09:14,6172.88,6172.88,6172.88,6172.88,33058,763,4983,
2005-06-09_09:15,6174.93,6174.93,6174.93,6174.93,32400,781,5432,
2005-06-09_09:16,6178.42,6178.42,6178.42,6178.42,32284,726,5533,
2005-06-09_09:17,6179.42,6179.42,6179.42,6179.42,33041,718,5326,
2005-06-09_09:18,6180.64,6180.64,6180.64,6180.64,35457,734,5481,
2005-06-09_09:19,6182.58,6182.58,6182.58,6182.58,36270,787,5445,
2005-06-09_09:20,6184.21,6184.21,6184.21,6184.21,39858,908,5869,
2005-06-09_09:21,6185.55,6185.55,6185.55,6185.55,39361,798,5970,
2005-06-09_09:22,6186.54,6186.54,6186.54,6186.54,35019,755,5279,
2005-06-09_09:23,6187.12,6187.12,6187.12,6187.12,31210,657,5051,
2005-06-09_09:24,6188.59,6188.59,6188.59,6188.59,34574,786,5110,
2005-06-09_09:25,6188.10,6188.10,6188.10,6188.10,30914,717,4786,
2005-06-09_09:26,6186.55,6186.55,6186.55,6186.55,28590,642,4878,
2005-06-09_09:27,6184.74,6184.74,6184.74,6184.74,25088,535,4230,
2005-06-09_09:28,6185.03,6185.03,6185.03,6185.03,23404,504,3999,
2005-06-09_09:29,6182.93,6182.93,6182.93,6182.93,23295,494,3753,
2005-06-09_09:30,6183.36,6183.36,6183.36,6183.36,19681,403,3501,
2005-06-09_09:31,6182.56,6182.56,6182.56,6182.56,18218,429,3287,
2005-06-09_09:32,6182.47,6182.47,6182.47,6182.47,18965,407,3570,
2005-06-09_09:33,6181.76,6181.76,6181.76,6181.76,20893,435,3435,
2005-06-09_09:34,6179.95,6179.95,6179.95,6179.95,17939,392,3191,
2005-06-09_09:35,6180.04,6180.04,6180.04,6180.04,23520,487,3622,
2005-06-09_09:36,6178.33,6178.33,6178.33,6178.33,21634,468,3940,
2005-06-09_09:37,6176.35,6176.35,6176.35,6176.35,21822,438,3792,
2005-06-09_09:38,6176.99,6176.99,6176.99,6176.99,21694,459,3604,
2005-06-09_09:39,6176.88,6176.88,6176.88,6176.88,19545,428,3607,
2005-06-09_09:40,6174.39,6174.39,6174.39,6174.39,19894,429,3522,
2005-06-09_09:41,6175.83,6175.83,6175.83,6175.83,21277,499,3602,
2005-06-09_09:42,6174.36,6174.36,6174.36,6174.36,21951,458,3605,
2005-06-09_09:43,6174.38,6174.38,6174.38,6174.38,20200,437,3383,
2005-06-09_09:44,6174.50,6174.50,6174.50,6174.50,20196,419,3565,
2005-06-09_09:45,6173.18,6173.18,6173.18,6173.18,20624,414,3742,
2005-06-09_09:46,6172.62,6172.62,6172.62,6172.62,17962,392,3434,
2005-06-09_09:47,6171.83,6171.83,6171.83,6171.83,22828,469,3680,
2005-06-09_09:48,6168.39,6168.39,6168.39,6168.39,18200,375,3321,
2005-06-09_09:49,6168.99,6168.99,6168.99,6168.99,19700,445,3268,
2005-06-09_09:50,6167.56,6167.56,6167.56,6167.56,19989,395,3317,
2005-06-09_09:51,6166.22,6166.22,6166.22,6166.22,22864,460,3487,
2005-06-09_09:52,6164.34,6164.34,6164.34,6164.34,19433,458,3280,
2005-06-09_09:53,6161.61,6161.61,6161.61,6161.61,21952,515,3364,
2005-06-09_09:54,6158.59,6158.59,6158.59,6158.59,24546,539,3724,
2005-06-09_09:55,6157.60,6157.60,6157.60,6157.60,28730,614,3882,
2005-06-09_09:56,6157.26,6157.26,6157.26,6157.26,22633,514,3702,
2005-06-09_09:57,6155.03,6155.03,6155.03,6155.03,23116,511,3505,
2005-06-09_09:58,6153.10,6153.10,6153.10,6153.10,22731,458,3517,
2005-06-09_09:59,6152.14,6152.14,6152.14,6152.14,20286,418,3063,
2005-06-09_10:00,6153.41,6153.41,6153.41,6153.41,18644,377,3324,
2005-06-09_10:01,6152.51,6152.51,6152.51,6152.51,14366,331,2729,
2005-06-09_10:02,6155.09,6155.09,6155.09,6155.09,18517,362,2968,
2005-06-09_10:03,6155.02,6155.02,6155.02,6155.02,15405,340,2856,
2005-06-09_10:04,6154.66,6154.66,6154.66,6154.66,15823,329,2705,
2005-06-09_10:05,6154.71,6154.71,6154.71,6154.71,14987,334,2819,
2005-06-09_10:06,6157.94,6157.94,6157.94,6157.94,15336,330,2697,
2005-06-09_10:07,6160.15,6160.15,6160.15,6160.15,12813,305,2479,
2005-06-09_10:08,6162.63,6162.63,6162.63,6162.63,13293,314,2546,
2005-06-09_10:09,6162.91,6162.91,6162.91,6162.91,12171,246,2294,
2005-06-09_10:10,6163.63,6163.63,6163.63,6163.63,15065,309,2874,
2005-06-09_10:11,6165.39,6165.39,6165.39,6165.39,12924,298,2513,
2005-06-09_10:12,6166.02,6166.02,6166.02,6166.02,13193,275,2515,
2005-06-09_10:13,6166.03,6166.03,6166.03,6166.03,13153,302,2318,
2005-06-09_10:14,6166.17,6166.17,6166.17,6166.17,14065,255,2410,
2005-06-09_10:15,6164.98,6164.98,6164.98,6164.98,14418,274,2656,
2005-06-09_10:16,6164.71,6164.71,6164.71,6164.71,14626,256,2337,
2005-06-09_10:17,6164.78,6164.78,6164.78,6164.78,13037,253,2211,
2005-06-09_10:18,6163.90,6163.90,6163.90,6163.90,12529,238,2204,
2005-06-09_10:19,6164.56,6164.56,6164.56,6164.56,12349,204,2074,
2005-06-09_10:20,6164.74,6164.74,6164.74,6164.74,14136,305,2270,
2005-06-09_10:21,6166.59,6166.59,6166.59,6166.59,14749,288,2369,
2005-06-09_10:22,6167.54,6167.54,6167.54,6167.54,13604,254,2330,
2005-06-09_10:23,6167.87,6167.87,6167.87,6167.87,12941,252,2279,
2005-06-09_10:24,6166.81,6166.81,6166.81,6166.81,12753,252,2266,
2005-06-09_10:25,6168.38,6168.38,6168.38,6168.38,11869,242,2292,
2005-06-09_10:26,6168.41,6168.41,6168.41,6168.41,12669,287,2155,
2005-06-09_10:27,6170.27,6170.27,6170.27,6170.27,13708,330,2395,
2005-06-09_10:28,6173.12,6173.12,6173.12,6173.12,18272,386,2434,
2005-06-09_10:29,6173.65,6173.65,6173.65,6173.65,14650,361,2534,
2005-06-09_10:30,6176.11,6176.11,6176.11,6176.11,14238,374,2587,
2005-06-09_10:31,6176.60,6176.60,6176.60,6176.60,14703,310,2434,
2005-06-09_10:32,6177.40,6177.40,6177.40,6177.40,15014,389,2683,
2005-06-09_10:33,6178.41,6178.41,6178.41,6178.41,12855,350,2396,
2005-06-09_10:34,6179.13,6179.13,6179.13,6179.13,14448,333,2316,
2005-06-09_10:35,6179.60,6179.60,6179.60,6179.60,17658,373,2816,
2005-06-09_10:36,6179.20,6179.20,6179.20,6179.20,18980,394,2758,
2005-06-09_10:37,6180.04,6180.04,6180.04,6180.04,20500,358,2858,
2005-06-09_10:38,6182.45,6182.45,6182.45,6182.45,20134,382,3015,
2005-06-09_10:39,6182.40,6182.40,6182.40,6182.40,20611,352,2855,
2005-06-09_10:40,6183.49,6183.49,6183.49,6183.49,18618,379,2925,
2005-06-09_10:41,6186.23,6186.23,6186.23,6186.23,18197,352,2683,
2005-06-09_10:42,6185.61,6185.61,6185.61,6185.61,17775,350,2655,
2005-06-09_10:43,6185.93,6185.93,6185.93,6185.93,16980,342,2561,
2005-06-09_10:44,6184.28,6184.28,6184.28,6184.28,19804,393,2904,
2005-06-09_10:45,6184.54,6184.54,6184.54,6184.54,18300,440,3056,
2005-06-09_10:46,6184.36,6184.36,6184.36,6184.36,16377,367,2559,
2005-06-09_10:47,6183.96,6183.96,6183.96,6183.96,13846,303,2273,
2005-06-09_10:48,6183.78,6183.78,6183.78,6183.78,14450,330,2222,
2005-06-09_10:49,6183.59,6183.59,6183.59,6183.59,14353,319,2270,
2005-06-09_10:50,6181.39,6181.39,6181.39,6181.39,11791,252,2281,
2005-06-09_10:51,6182.27,6182.27,6182.27,6182.27,12585,281,2205,
2005-06-09_10:52,6180.55,6180.55,6180.55,6180.55,13116,289,2105,
2005-06-09_10:53,6178.69,6178.69,6178.69,6178.69,11567,246,2016,
2005-06-09_10:54,6177.92,6177.92,6177.92,6177.92,11285,293,2097,
2005-06-09_10:55,6177.58,6177.58,6177.58,6177.58,11022,283,1953,
2005-06-09_10:56,6177.55,6177.55,6177.55,6177.55,12394,239,2021,
2005-06-09_10:57,6176.94,6176.94,6176.94,6176.94,11931,245,1966,
2005-06-09_10:58,6177.21,6177.21,6177.21,6177.21,12012,237,2003,
2005-06-09_10:59,6176.28,6176.28,6176.28,6176.28,11548,220,1834,
2005-06-09_11:00,6176.55,6176.55,6176.55,6176.55,14751,262,2129,
2005-06-09_11:01,6175.18,6175.18,6175.18,6175.18,11654,247,1823,
2005-06-09_11:02,6177.01,6177.01,6177.01,6177.01,10834,217,1797,
2005-06-09_11:03,6177.93,6177.93,6177.93,6177.93,10001,204,1655,
2005-06-09_11:04,6175.59,6175.59,6175.59,6175.59,10425,245,1574,
2005-06-09_11:05,6175.35,6175.35,6175.35,6175.35,11187,246,1691,
2005-06-09_11:06,6177.00,6177.00,6177.00,6177.00,8843,221,1621,
2005-06-09_11:07,6174.59,6174.59,6174.59,6174.59,8953,217,1608,
2005-06-09_11:08,6173.23,6173.23,6173.23,6173.23,8338,207,1473,
2005-06-09_11:09,6172.77,6172.77,6172.77,6172.77,12354,289,1800,
2005-06-09_11:10,6170.71,6170.71,6170.71,6170.71,13623,293,2124,
2005-06-09_11:11,6169.21,6169.21,6169.21,6169.21,11065,257,1962,
2005-06-09_11:12,6168.33,6168.33,6168.33,6168.33,10803,233,2015,
2005-06-09_11:13,6167.20,6167.20,6167.20,6167.20,12127,309,2239,
2005-06-09_11:14,6167.93,6167.93,6167.93,6167.93,13609,286,2180,
2005-06-09_11:15,6165.43,6165.43,6165.43,6165.43,12531,264,2244,
2005-06-09_11:16,6165.95,6165.95,6165.95,6165.95,12720,253,1946,
2005-06-09_11:17,6165.72,6165.72,6165.72,6165.72,15222,279,2055,
2005-06-09_11:18,6167.33,6167.33,6167.33,6167.33,11756,231,1811,
2005-06-09_11:19,6166.74,6166.74,6166.74,6166.74,12497,243,2024,
2005-06-09_11:20,6167.60,6167.60,6167.60,6167.60,13287,261,2033,
2005-06-09_11:21,6168.39,6168.39,6168.39,6168.39,10858,215,1708,
2005-06-09_11:22,6167.39,6167.39,6167.39,6167.39,12431,256,1501,
2005-06-09_11:23,6166.55,6166.55,6166.55,6166.55,7720,170,1382,
2005-06-09_11:24,6168.27,6168.27,6168.27,6168.27,8031,198,1308,
2005-06-09_11:25,6168.31,6168.31,6168.31,6168.31,7578,164,1404,
2005-06-09_11:26,6170.00,6170.00,6170.00,6170.00,9207,213,1539,
2005-06-09_11:27,6168.61,6168.61,6168.61,6168.61,7240,163,1348,
2005-06-09_11:28,6167.18,6167.18,6167.18,6167.18,9691,241,1377,
2005-06-09_11:29,6169.20,6169.20,6169.20,6169.20,7326,166,1300,
2005-06-09_11:30,6168.78,6168.78,6168.78,6168.78,8983,214,1571,
2005-06-09_11:31,6168.08,6168.08,6168.08,6168.08,7387,165,1380,
2005-06-09_11:32,6168.61,6168.61,6168.61,6168.61,6676,168,1240,
2005-06-09_11:33,6168.11,6168.11,6168.11,6168.11,8522,214,1438,
2005-06-09_11:34,6170.04,6170.04,6170.04,6170.04,9042,235,1594,
2005-06-09_11:35,6169.83,6169.83,6169.83,6169.83,8177,172,1491,
2005-06-09_11:36,6169.79,6169.79,6169.79,6169.79,8612,198,1700,
2005-06-09_11:37,6170.04,6170.04,6170.04,6170.04,9779,212,1637,
2005-06-09_11:38,6170.09,6170.09,6170.09,6170.09,9388,215,1608,
2005-06-09_11:39,6170.33,6170.33,6170.33,6170.33,10873,291,1712,
2005-06-09_11:40,6170.72,6170.72,6170.72,6170.72,11027,280,1576,
2005-06-09_11:41,6172.50,6172.50,6172.50,6172.50,9472,219,1683,
2005-06-09_11:42,6171.77,6171.77,6171.77,6171.77,6608,165,1343,
2005-06-09_11:43,6172.55,6172.55,6172.55,6172.55,7874,182,1415,
2005-06-09_11:44,6173.30,6173.30,6173.30,6173.30,8603,209,1385,
2005-06-09_11:45,6171.35,6171.35,6171.35,6171.35,10086,210,1542,
2005-06-09_11:46,6173.17,6173.17,6173.17,6173.17,7690,176,1430,
2005-06-09_11:47,6172.31,6172.31,6172.31,6172.31,8666,199,1456,
2005-06-09_11:48,6174.38,6174.38,6174.38,6174.38,9751,210,1430,
2005-06-09_11:49,6173.25,6173.25,6173.25,6173.25,11420,227,1563,
2005-06-09_11:50,6172.30,6172.30,6172.30,6172.30,7424,152,1315,
2005-06-09_11:51,6172.90,6172.90,6172.90,6172.90,8134,194,1482,
2005-06-09_11:52,6173.56,6173.56,6173.56,6173.56,8891,262,1635,
2005-06-09_11:53,6172.45,6172.45,6172.45,6172.45,9969,258,1778,
2005-06-09_11:54,6172.61,6172.61,6172.61,6172.61,11160,228,1904,
2005-06-09_11:55,6171.69,6171.69,6171.69,6171.69,12440,303,2057,
2005-06-09_11:56,6171.92,6171.92,6171.92,6171.92,9421,203,1669,
2005-06-09_11:57,6172.96,6172.96,6172.96,6172.96,9457,251,1776,
2005-06-09_11:58,6172.51,6172.51,6172.51,6172.51,8383,182,1547,
2005-06-09_11:59,6172.08,6172.08,6172.08,6172.08,8119,141,1325,
2005-06-09_12:00,6173.00,6173.00,6173.00,6173.00,9815,182,1327,
2005-06-09_12:01,6174.06,6174.06,6174.06,6174.06,9432,198,1569,
2005-06-09_12:02,6173.02,6173.02,6173.02,6173.02,7405,203,1395,
2005-06-09_12:03,6173.14,6173.14,6173.14,6173.14,8060,200,1365,
2005-06-09_12:04,6173.19,6173.19,6173.19,6173.19,7561,156,1225,
2005-06-09_12:05,6174.77,6174.77,6174.77,6174.77,7749,192,1402,
2005-06-09_12:06,6175.02,6175.02,6175.02,6175.02,7297,171,1331,
2005-06-09_12:07,6175.36,6175.36,6175.36,6175.36,8500,216,1473,
2005-06-09_12:08,6175.22,6175.22,6175.22,6175.22,8160,202,1373,
2005-06-09_12:09,6175.83,6175.83,6175.83,6175.83,7989,197,1344,
2005-06-09_12:10,6175.76,6175.76,6175.76,6175.76,7494,189,1352,
2005-06-09_12:11,6175.88,6175.88,6175.88,6175.88,7459,189,1490,
2005-06-09_12:12,6176.69,6176.69,6176.69,6176.69,6559,149,1231,
2005-06-09_12:13,6176.10,6176.10,6176.10,6176.10,7268,155,1459,
2005-06-09_12:14,6178.04,6178.04,6178.04,6178.04,8589,199,1532,
2005-06-09_12:15,6177.68,6177.68,6177.68,6177.68,9249,210,1663,
2005-06-09_12:16,6178.33,6178.33,6178.33,6178.33,7252,201,1388,
2005-06-09_12:17,6177.21,6177.21,6177.21,6177.21,8971,221,1701,
2005-06-09_12:18,6179.88,6179.88,6179.88,6179.88,9583,196,1575,
2005-06-09_12:19,6179.60,6179.60,6179.60,6179.60,10268,243,1740,
2005-06-09_12:20,6179.63,6179.63,6179.63,6179.63,9407,206,1668,
2005-06-09_12:21,6180.69,6180.69,6180.69,6180.69,9728,220,1736,
2005-06-09_12:22,6179.51,6179.51,6179.51,6179.51,8565,178,1504,
2005-06-09_12:23,6180.90,6180.90,6180.90,6180.90,7846,180,1415,
2005-06-09_12:24,6180.15,6180.15,6180.15,6180.15,11020,225,1811,
2005-06-09_12:25,6179.37,6179.37,6179.37,6179.37,14723,306,2248,
2005-06-09_12:26,6179.86,6179.86,6179.86,6179.86,11010,270,1804,
2005-06-09_12:27,6178.90,6178.90,6178.90,6178.90,10584,213,1816,
2005-06-09_12:28,6178.34,6178.34,6178.34,6178.34,10045,220,1843,
2005-06-09_12:29,6179.69,6179.69,6179.69,6179.69,12171,306,2053,
2005-06-09_12:30,6178.33,6178.33,6178.33,6178.33,13216,323,2184,
2005-06-09_12:31,6180.72,6180.72,6180.72,6180.72,10025,256,1955,
2005-06-09_12:32,6179.15,6179.15,6179.15,6179.15,9133,198,1772,
2005-06-09_12:33,6178.54,6178.54,6178.54,6178.54,11309,259,1919,
2005-06-09_12:34,6178.47,6178.47,6178.47,6178.47,9301,200,1730,
2005-06-09_12:35,6179.19,6179.19,6179.19,6179.19,8065,182,1499,
2005-06-09_12:36,6179.69,6179.69,6179.69,6179.69,8992,222,1658,
2005-06-09_12:37,6177.45,6177.45,6177.45,6177.45,9896,233,1860,
2005-06-09_12:38,6176.68,6176.68,6176.68,6176.68,8794,209,1663,
2005-06-09_12:39,6177.57,6177.57,6177.57,6177.57,9761,239,1755,
2005-06-09_12:40,6176.38,6176.38,6176.38,6176.38,11894,286,2196,
2005-06-09_12:41,6177.69,6177.69,6177.69,6177.69,11391,275,1992,
2005-06-09_12:42,6176.80,6176.80,6176.80,6176.80,12665,292,2220,
2005-06-09_12:43,6176.83,6176.83,6176.83,6176.83,12373,295,1857,
2005-06-09_12:44,6175.23,6175.23,6175.23,6175.23,12644,290,2131,
2005-06-09_12:45,6173.85,6173.85,6173.85,6173.85,12966,262,2262,
2005-06-09_12:46,6173.36,6173.36,6173.36,6173.36,15033,339,2538,
2005-06-09_12:47,6171.79,6171.79,6171.79,6171.79,11004,229,2141,
2005-06-09_12:48,6169.37,6169.37,6169.37,6169.37,20114,415,3097,
2005-06-09_12:49,6167.84,6167.84,6167.84,6167.84,18900,377,2995,
2005-06-09_12:50,6168.27,6168.27,6168.27,6168.27,27304,570,3684,
2005-06-09_12:51,6167.54,6167.54,6167.54,6167.54,24598,592,3701,
2005-06-09_12:52,6168.14,6168.14,6168.14,6168.14,17819,459,2883,
2005-06-09_12:53,6166.18,6166.18,6166.18,6166.18,18228,390,2995,
2005-06-09_12:54,6167.16,6167.16,6167.16,6167.16,13684,287,2587,
2005-06-09_12:55,6167.80,6167.80,6167.80,6167.80,16132,303,2563,
2005-06-09_12:56,6168.76,6168.76,6168.76,6168.76,17387,378,2946,
2005-06-09_12:57,6167.25,6167.25,6167.25,6167.25,11033,253,2062,
2005-06-09_12:58,6166.98,6166.98,6166.98,6166.98,15158,323,2540,
2005-06-09_12:59,6166.58,6166.58,6166.58,6166.58,13036,335,2307,
2005-06-09_13:00,6166.65,6166.65,6166.65,6166.65,14331,302,2407,
2005-06-09_13:01,6166.61,6166.61,6166.61,6166.61,14279,373,2280,
2005-06-09_13:02,6166.44,6166.44,6166.44,6166.44,13416,329,2568,
2005-06-09_13:03,6166.34,6166.34,6166.34,6166.34,15218,313,2480,
2005-06-09_13:04,6165.05,6165.05,6165.05,6165.05,15862,368,2665,
2005-06-09_13:05,6164.25,6164.25,6164.25,6164.25,18791,459,3277,
2005-06-09_13:06,6165.17,6165.17,6165.17,6165.17,16451,395,2866,
2005-06-09_13:07,6162.67,6162.67,6162.67,6162.67,18143,410,3172,
2005-06-09_13:08,6162.08,6162.08,6162.08,6162.08,16542,339,3009,
2005-06-09_13:09,6163.59,6163.59,6163.59,6163.59,18569,369,3228,
2005-06-09_13:10,6160.03,6160.03,6160.03,6160.03,21988,434,3603,
2005-06-09_13:11,6159.80,6159.80,6159.80,6159.80,19181,376,3494,
2005-06-09_13:12,6157.45,6157.45,6157.45,6157.45,27059,500,4087,
2005-06-09_13:13,6154.42,6154.42,6154.42,6154.42,26481,539,4110,
2005-06-09_13:14,6153.34,6153.34,6153.34,6153.34,25820,583,4606,
2005-06-09_13:15,6151.47,6151.47,6151.47,6151.47,27390,600,4641,
2005-06-09_13:16,6149.97,6149.97,6149.97,6149.97,25394,560,4444,
2005-06-09_13:17,6148.95,6148.95,6148.95,6148.95,28479,581,4775,
2005-06-09_13:18,6147.54,6147.54,6147.54,6147.54,26133,519,4540,
2005-06-09_13:19,6144.49,6144.49,6144.49,6144.49,27092,527,4697,
2005-06-09_13:20,6145.76,6145.76,6145.76,6145.76,26883,500,4618,
2005-06-09_13:21,6144.58,6144.58,6144.58,6144.58,26576,588,4636,
2005-06-09_13:22,6145.98,6145.98,6145.98,6145.98,27480,549,4786,
2005-06-09_13:23,6145.32,6145.32,6145.32,6145.32,26940,645,4453,
2005-06-09_13:24,6144.27,6144.27,6144.27,6144.27,28155,698,4675,
2005-06-09_13:25,6146.49,6146.49,6146.49,6146.49,26138,554,4725,
2005-06-09_13:26,6146.50,6146.50,6146.50,6146.50,0,0,0,
2005-06-09_13:27,6146.50,6146.50,6146.50,6146.50,0,0,0,
2005-06-09_13:28,6146.50,6146.50,6146.50,6146.50,0,0,0,
2005-06-09_13:29,6146.50,6146.50,6146.50,6146.50,0,0,0,
2005-06-09_13:30,6145.92,6145.92,6145.92,6145.92,191138,4970,29084,
2005-06-10_09:01,6188.10,6188.10,6188.10,6188.10,122508,2628,18280,
2005-06-10_09:02,6190.32,6190.32,6190.32,6190.32,44145,829,6244,
2005-06-10_09:03,6194.79,6194.79,6194.79,6194.79,50003,946,6384,
2005-06-10_09:04,6198.30,6198.30,6198.30,6198.30,40466,793,6083,
2005-06-10_09:05,6197.07,6197.07,6197.07,6197.07,42568,817,5904,
2005-06-10_09:06,6197.39,6197.39,6197.39,6197.39,37697,753,5670,
2005-06-10_09:07,6197.20,6197.20,6197.20,6197.20,37433,734,5529,
2005-06-10_09:08,6194.59,6194.59,6194.59,6194.59,34828,693,4854,
2005-06-10_09:09,6193.17,6193.17,6193.17,6193.17,28393,620,4418,
2005-06-10_09:10,6193.74,6193.74,6193.74,6193.74,29661,658,4691,
2005-06-10_09:11,6190.09,6190.09,6190.09,6190.09,27966,597,4459,
2005-06-10_09:12,6188.84,6188.84,6188.84,6188.84,26434,586,4030,
2005-06-10_09:13,6188.64,6188.64,6188.64,6188.64,31058,601,4319,
2005-06-10_09:14,6185.86,6185.86,6185.86,6185.86,27817,604,4027,
2005-06-10_09:15,6185.92,6185.92,6185.92,6185.92,34019,722,4391,
2005-06-10_09:16,6186.09,6186.09,6186.09,6186.09,20420,427,3489,
2005-06-10_09:17,6185.16,6185.16,6185.16,6185.16,21041,417,3349,
2005-06-10_09:18,6186.91,6186.91,6186.91,6186.91,22611,469,3440,
2005-06-10_09:19,6187.26,6187.26,6187.26,6187.26,21574,530,3704,
2005-06-10_09:20,6187.43,6187.43,6187.43,6187.43,25032,506,3864,
2005-06-10_09:21,6187.89,6187.89,6187.89,6187.89,21039,494,3639,
2005-06-10_09:22,6187.62,6187.62,6187.62,6187.62,22146,458,3514,
2005-06-10_09:23,6190.46,6190.46,6190.46,6190.46,22814,475,3550,
2005-06-10_09:24,6190.21,6190.21,6190.21,6190.21,22148,453,3323,
2005-06-10_09:25,6191.23,6191.23,6191.23,6191.23,19956,448,3397,
2005-06-10_09:26,6192.27,6192.27,6192.27,6192.27,21922,474,3412,
2005-06-10_09:27,6192.95,6192.95,6192.95,6192.95,20931,458,3392,
2005-06-10_09:28,6193.41,6193.41,6193.41,6193.41,22099,510,3720,
2005-06-10_09:29,6192.82,6192.82,6192.82,6192.82,22252,503,3607,
2005-06-10_09:30,6194.00,6194.00,6194.00,6194.00,22470,497,3872,
2005-06-10_09:31,6191.96,6191.96,6191.96,6191.96,22240,544,3729,
2005-06-10_09:32,6190.20,6190.20,6190.20,6190.20,21675,494,3433,
2005-06-10_09:33,6189.60,6189.60,6189.60,6189.60,19379,402,3193,
2005-06-10_09:34,6187.70,6187.70,6187.70,6187.70,20808,458,3244,
2005-06-10_09:35,6185.80,6185.80,6185.80,6185.80,21993,476,3697,
2005-06-10_09:36,6183.86,6183.86,6183.86,6183.86,21003,452,3248,
2005-06-10_09:37,6181.07,6181.07,6181.07,6181.07,23121,500,3587,
2005-06-10_09:38,6179.22,6179.22,6179.22,6179.22,21855,443,3467,
2005-06-10_09:39,6176.00,6176.00,6176.00,6176.00,21524,519,3497,
2005-06-10_09:40,6172.74,6172.74,6172.74,6172.74,26457,509,4254,
2005-06-10_09:41,6170.83,6170.83,6170.83,6170.83,26974,576,4092,
2005-06-10_09:42,6166.56,6166.56,6166.56,6166.56,28632,677,4791,
2005-06-10_09:43,6162.89,6162.89,6162.89,6162.89,26349,562,4427,
2005-06-10_09:44,6161.49,6161.49,6161.49,6161.49,26234,585,4404,
2005-06-10_09:45,6158.53,6158.53,6158.53,6158.53,22720,493,4037,
2005-06-10_09:46,6158.64,6158.64,6158.64,6158.64,21834,438,3853,
2005-06-10_09:47,6158.13,6158.13,6158.13,6158.13,19632,419,3403,
2005-06-10_09:48,6159.93,6159.93,6159.93,6159.93,18635,399,3115,
2005-06-10_09:49,6161.19,6161.19,6161.19,6161.19,18481,384,3040,
2005-06-10_09:50,6162.36,6162.36,6162.36,6162.36,17375,388,3079,
2005-06-10_09:51,6163.25,6163.25,6163.25,6163.25,16763,362,2602,
2005-06-10_09:52,6163.45,6163.45,6163.45,6163.45,15474,320,2424,
2005-06-10_09:53,6164.87,6164.87,6164.87,6164.87,15265,289,2296,
2005-06-10_09:54,6166.41,6166.41,6166.41,6166.41,13643,299,2326,
2005-06-10_09:55,6167.21,6167.21,6167.21,6167.21,14628,301,2339,
2005-06-10_09:56,6167.67,6167.67,6167.67,6167.67,11027,233,1860,
2005-06-10_09:57,6168.98,6168.98,6168.98,6168.98,11642,271,1795,
2005-06-10_09:58,6168.91,6168.91,6168.91,6168.91,10104,234,1614,
2005-06-10_09:59,6168.08,6168.08,6168.08,6168.08,10778,255,1659,
2005-06-10_10:00,6169.18,6169.18,6169.18,6169.18,11001,235,1876,
2005-06-10_10:01,6166.73,6166.73,6166.73,6166.73,10561,245,1790,
2005-06-10_10:02,6167.40,6167.40,6167.40,6167.40,13382,279,1896,
2005-06-10_10:03,6165.26,6165.26,6165.26,6165.26,8609,178,1528,
2005-06-10_10:04,6165.46,6165.46,6165.46,6165.46,8549,172,1579,
2005-06-10_10:05,6165.37,6165.37,6165.37,6165.37,10655,207,1929,
2005-06-10_10:06,6164.24,6164.24,6164.24,6164.24,9705,214,1694,
2005-06-10_10:07,6165.16,6165.16,6165.16,6165.16,11195,260,1781,
2005-06-10_10:08,6165.16,6165.16,6165.16,6165.16,10207,244,1707,
2005-06-10_10:09,6164.83,6164.83,6164.83,6164.83,8528,208,1631,
2005-06-10_10:10,6165.11,6165.11,6165.11,6165.11,10381,213,1877,
2005-06-10_10:11,6165.07,6165.07,6165.07,6165.07,9953,187,1714,
2005-06-10_10:12,6166.72,6166.72,6166.72,6166.72,8707,217,1574,
2005-06-10_10:13,6165.25,6165.25,6165.25,6165.25,8891,206,1574,
2005-06-10_10:14,6165.23,6165.23,6165.23,6165.23,10514,231,1572,
2005-06-10_10:15,6164.31,6164.31,6164.31,6164.31,8790,249,1691,
2005-06-10_10:16,6164.75,6164.75,6164.75,6164.75,8726,225,1541,
2005-06-10_10:17,6165.00,6165.00,6165.00,6165.00,8368,240,1430,
2005-06-10_10:18,6166.46,6166.46,6166.46,6166.46,10368,228,1609,
2005-06-10_10:19,6166.44,6166.44,6166.44,6166.44,8508,194,1432,
2005-06-10_10:20,6166.35,6166.35,6166.35,6166.35,8405,167,1464,
2005-06-10_10:21,6165.32,6165.32,6165.32,6165.32,8963,205,1410,
2005-06-10_10:22,6166.29,6166.29,6166.29,6166.29,7534,176,1351,
2005-06-10_10:23,6166.92,6166.92,6166.92,6166.92,8791,186,1357,
2005-06-10_10:24,6165.95,6165.95,6165.95,6165.95,9399,197,1405,
2005-06-10_10:25,6164.99,6164.99,6164.99,6164.99,11134,217,1603,
2005-06-10_10:26,6165.59,6165.59,6165.59,6165.59,7878,166,1447,
2005-06-10_10:27,6165.99,6165.99,6165.99,6165.99,10488,216,1597,
2005-06-10_10:28,6165.06,6165.06,6165.06,6165.06,8357,196,1303,
2005-06-10_10:29,6165.04,6165.04,6165.04,6165.04,8612,197,1494,
2005-06-10_10:30,6164.93,6164.93,6164.93,6164.93,6711,156,1363,
2005-06-10_10:31,6164.64,6164.64,6164.64,6164.64,6001,126,1335,
2005-06-10_10:32,6166.02,6166.02,6166.02,6166.02,7060,143,1296,
2005-06-10_10:33,6163.68,6163.68,6163.68,6163.68,8636,182,1476,
2005-06-10_10:34,6164.36,6164.36,6164.36,6164.36,10534,194,1622,
2005-06-10_10:35,6165.67,6165.67,6165.67,6165.67,11098,199,1710,
2005-06-10_10:36,6164.77,6164.77,6164.77,6164.77,7975,163,1349,
2005-06-10_10:37,6166.16,6166.16,6166.16,6166.16,8556,186,1426,
2005-06-10_10:38,6165.36,6165.36,6165.36,6165.36,7501,146,1300,
2005-06-10_10:39,6164.97,6164.97,6164.97,6164.97,8320,183,1373,
2005-06-10_10:40,6165.74,6165.74,6165.74,6165.74,9212,187,1492,
2005-06-10_10:41,6167.02,6167.02,6167.02,6167.02,9277,203,1512,
2005-06-10_10:42,6168.74,6168.74,6168.74,6168.74,8321,177,1376,
2005-06-10_10:43,6172.31,6172.31,6172.31,6172.31,10642,234,1678,
2005-06-10_10:44,6169.85,6169.85,6169.85,6169.85,9438,234,1659,
2005-06-10_10:45,6171.77,6171.77,6171.77,6171.77,11459,332,1953,
2005-06-10_10:46,6173.15,6173.15,6173.15,6173.15,12070,300,1907,
2005-06-10_10:47,6174.60,6174.60,6174.60,6174.60,12312,290,2010,
2005-06-10_10:48,6177.28,6177.28,6177.28,6177.28,12349,285,2000,
2005-06-10_10:49,6178.41,6178.41,6178.41,6178.41,10792,267,2099,
2005-06-10_10:50,6178.90,6178.90,6178.90,6178.90,11251,288,1948,
2005-06-10_10:51,6178.32,6178.32,6178.32,6178.32,10212,230,1766,
2005-06-10_10:52,6178.82,6178.82,6178.82,6178.82,10225,262,1586,
2005-06-10_10:53,6179.69,6179.69,6179.69,6179.69,10227,226,1638,
2005-06-10_10:54,6179.55,6179.55,6179.55,6179.55,12565,270,1844,
2005-06-10_10:55,6180.55,6180.55,6180.55,6180.55,12944,247,1941,
2005-06-10_10:56,6181.98,6181.98,6181.98,6181.98,10516,231,1819,
2005-06-10_10:57,6180.47,6180.47,6180.47,6180.47,10091,237,1622,
2005-06-10_10:58,6179.81,6179.81,6179.81,6179.81,8907,247,1647,
2005-06-10_10:59,6180.64,6180.64,6180.64,6180.64,8733,190,1521,
2005-06-10_11:00,6180.73,6180.73,6180.73,6180.73,6847,210,1471,
2005-06-10_11:01,6180.87,6180.87,6180.87,6180.87,7967,269,1682,
2005-06-10_11:02,6181.22,6181.22,6181.22,6181.22,6931,191,1369,
2005-06-10_11:03,6180.78,6180.78,6180.78,6180.78,7206,180,1446,
2005-06-10_11:04,6179.89,6179.89,6179.89,6179.89,6405,152,1249,
2005-06-10_11:05,6180.10,6180.10,6180.10,6180.10,7976,178,1479,
2005-06-10_11:06,6180.71,6180.71,6180.71,6180.71,9060,198,1577,
2005-06-10_11:07,6179.89,6179.89,6179.89,6179.89,7704,201,1470,
2005-06-10_11:08,6180.31,6180.31,6180.31,6180.31,8389,195,1440,
2005-06-10_11:09,6180.48,6180.48,6180.48,6180.48,8399,202,1498,
2005-06-10_11:10,6180.93,6180.93,6180.93,6180.93,9241,245,1880,
2005-06-10_11:11,6181.63,6181.63,6181.63,6181.63,8670,214,1609,
2005-06-10_11:12,6181.90,6181.90,6181.90,6181.90,7588,207,1506,
2005-06-10_11:13,6180.28,6180.28,6180.28,6180.28,8541,223,1521,
2005-06-10_11:14,6181.50,6181.50,6181.50,6181.50,7922,193,1444,
2005-06-10_11:15,6181.09,6181.09,6181.09,6181.09,9003,260,1704,
2005-06-10_11:16,6181.11,6181.11,6181.11,6181.11,7470,232,1534,
2005-06-10_11:17,6183.04,6183.04,6183.04,6183.04,7649,198,1440,
2005-06-10_11:18,6182.74,6182.74,6182.74,6182.74,6532,182,1331,
2005-06-10_11:19,6182.53,6182.53,6182.53,6182.53,6642,181,1361,
2005-06-10_11:20,6183.84,6183.84,6183.84,6183.84,6687,163,1370,
2005-06-10_11:21,6181.45,6181.45,6181.45,6181.45,6127,183,1278,
2005-06-10_11:22,6181.11,6181.11,6181.11,6181.11,6140,159,1256,
2005-06-10_11:23,6181.00,6181.00,6181.00,6181.00,7807,222,1452,
2005-06-10_11:24,6181.91,6181.91,6181.91,6181.91,7095,203,1351,
2005-06-10_11:25,6182.46,6182.46,6182.46,6182.46,8669,234,1618,
2005-06-10_11:26,6182.02,6182.02,6182.02,6182.02,9624,312,1779,
2005-06-10_11:27,6183.19,6183.19,6183.19,6183.19,6520,152,1243,
2005-06-10_11:28,6182.70,6182.70,6182.70,6182.70,7980,201,1404,
2005-06-10_11:29,6182.81,6182.81,6182.81,6182.81,6582,155,1143,
2005-06-10_11:30,6184.32,6184.32,6184.32,6184.32,8938,215,1449,
2005-06-10_11:31,6182.47,6182.47,6182.47,6182.47,8039,178,1330,
2005-06-10_11:32,6182.85,6182.85,6182.85,6182.85,7821,169,1230,
2005-06-10_11:33,6182.10,6182.10,6182.10,6182.10,7788,137,1308,
2005-06-10_11:34,6181.70,6181.70,6181.70,6181.70,8518,178,1285,
2005-06-10_11:35,6182.95,6182.95,6182.95,6182.95,8425,185,1328,
2005-06-10_11:36,6181.99,6181.99,6181.99,6181.99,9043,207,1319,
2005-06-10_11:37,6184.19,6184.19,6184.19,6184.19,8725,183,1327,
2005-06-10_11:38,6184.46,6184.46,6184.46,6184.46,7724,161,1252,
2005-06-10_11:39,6182.60,6182.60,6182.60,6182.60,7574,196,1255,
2005-06-10_11:40,6184.94,6184.94,6184.94,6184.94,7077,162,1222,
2005-06-10_11:41,6182.16,6182.16,6182.16,6182.16,6744,165,1237,
2005-06-10_11:42,6182.75,6182.75,6182.75,6182.75,6644,168,1177,
2005-06-10_11:43,6182.87,6182.87,6182.87,6182.87,8324,238,1327,
2005-06-10_11:44,6182.70,6182.70,6182.70,6182.70,6893,187,1192,
2005-06-10_11:45,6181.92,6181.92,6181.92,6181.92,7965,210,1429,
2005-06-10_11:46,6182.46,6182.46,6182.46,6182.46,8645,180,1253,
2005-06-10_11:47,6181.58,6181.58,6181.58,6181.58,9990,224,1374,
2005-06-10_11:48,6182.02,6182.02,6182.02,6182.02,7828,214,1167,
2005-06-10_11:49,6182.21,6182.21,6182.21,6182.21,9029,205,1340,
2005-06-10_11:50,6183.00,6183.00,6183.00,6183.00,9413,199,1524,
2005-06-10_11:51,6182.51,6182.51,6182.51,6182.51,9420,211,1454,
2005-06-10_11:52,6182.68,6182.68,6182.68,6182.68,11421,235,1519,
2005-06-10_11:53,6182.88,6182.88,6182.88,6182.88,8772,210,1515,
2005-06-10_11:54,6182.43,6182.43,6182.43,6182.43,7900,178,1323,
2005-06-10_11:55,6182.71,6182.71,6182.71,6182.71,9173,232,1518,
2005-06-10_11:56,6184.26,6184.26,6184.26,6184.26,12330,288,1867,
2005-06-10_11:57,6184.07,6184.07,6184.07,6184.07,8784,189,1439,
2005-06-10_11:58,6182.16,6182.16,6182.16,6182.16,8194,207,1331,
2005-06-10_11:59,6180.03,6180.03,6180.03,6180.03,8022,174,1345,
2005-06-10_12:00,6182.58,6182.58,6182.58,6182.58,7316,177,1345,
2005-06-10_12:01,6182.73,6182.73,6182.73,6182.73,8300,206,1425,
2005-06-10_12:02,6183.04,6183.04,6183.04,6183.04,7134,197,1386,
2005-06-10_12:03,6183.26,6183.26,6183.26,6183.26,5246,122,1056,
2005-06-10_12:04,6184.02,6184.02,6184.02,6184.02,8200,227,1611,
2005-06-10_12:05,6183.58,6183.58,6183.58,6183.58,6639,167,1317,
2005-06-10_12:06,6183.75,6183.75,6183.75,6183.75,6041,175,1316,
2005-06-10_12:07,6184.80,6184.80,6184.80,6184.80,7549,239,1465,
2005-06-10_12:08,6186.48,6186.48,6186.48,6186.48,9013,228,1559,
2005-06-10_12:09,6186.07,6186.07,6186.07,6186.07,9513,301,1681,
2005-06-10_12:10,6187.03,6187.03,6187.03,6187.03,10052,289,1891,
2005-06-10_12:11,6186.71,6186.71,6186.71,6186.71,7859,177,1563,
2005-06-10_12:12,6188.16,6188.16,6188.16,6188.16,9156,222,1556,
2005-06-10_12:13,6187.65,6187.65,6187.65,6187.65,7664,211,1583,
2005-06-10_12:14,6188.50,6188.50,6188.50,6188.50,6982,171,1500,
2005-06-10_12:15,6189.53,6189.53,6189.53,6189.53,8319,203,1501,
2005-06-10_12:16,6188.69,6188.69,6188.69,6188.69,6918,200,1440,
2005-06-10_12:17,6188.80,6188.80,6188.80,6188.80,9707,219,1497,
2005-06-10_12:18,6189.33,6189.33,6189.33,6189.33,9232,215,1591,
2005-06-10_12:19,6189.04,6189.04,6189.04,6189.04,9721,203,1489,
2005-06-10_12:20,6188.41,6188.41,6188.41,6188.41,9632,273,1881,
2005-06-10_12:21,6190.26,6190.26,6190.26,6190.26,9803,245,1661,
2005-06-10_12:22,6188.12,6188.12,6188.12,6188.12,8696,244,1676,
2005-06-10_12:23,6188.70,6188.70,6188.70,6188.70,10079,218,1727,
2005-06-10_12:24,6187.51,6187.51,6187.51,6187.51,9071,207,1675,
2005-06-10_12:25,6189.36,6189.36,6189.36,6189.36,9373,185,1807,
2005-06-10_12:26,6187.19,6187.19,6187.19,6187.19,9881,241,1680,
2005-06-10_12:27,6187.43,6187.43,6187.43,6187.43,7923,183,1549,
2005-06-10_12:28,6188.37,6188.37,6188.37,6188.37,10450,222,1634,
2005-06-10_12:29,6186.74,6186.74,6186.74,6186.74,10758,289,1719,
2005-06-10_12:30,6185.54,6185.54,6185.54,6185.54,9335,206,1582,
2005-06-10_12:31,6187.60,6187.60,6187.60,6187.60,7867,196,1643,
2005-06-10_12:32,6185.10,6185.10,6185.10,6185.10,10798,236,1733,
2005-06-10_12:33,6184.89,6184.89,6184.89,6184.89,10364,285,1808,
2005-06-10_12:34,6182.93,6182.93,6182.93,6182.93,12454,348,2015,
2005-06-10_12:35,6183.26,6183.26,6183.26,6183.26,11467,251,1975,
2005-06-10_12:36,6183.97,6183.97,6183.97,6183.97,9992,234,1811,
2005-06-10_12:37,6182.78,6182.78,6182.78,6182.78,9189,203,1668,
2005-06-10_12:38,6183.29,6183.29,6183.29,6183.29,9008,193,1706,
2005-06-10_12:39,6183.12,6183.12,6183.12,6183.12,12397,301,1961,
2005-06-10_12:40,6181.49,6181.49,6181.49,6181.49,9972,224,1947,
2005-06-10_12:41,6182.14,6182.14,6182.14,6182.14,11856,256,1895,
2005-06-10_12:42,6181.86,6181.86,6181.86,6181.86,12592,300,2022,
2005-06-10_12:43,6181.88,6181.88,6181.88,6181.88,9641,208,1935,
2005-06-10_12:44,6181.73,6181.73,6181.73,6181.73,10832,254,2008,
2005-06-10_12:45,6181.97,6181.97,6181.97,6181.97,9232,191,1695,
2005-06-10_12:46,6183.38,6183.38,6183.38,6183.38,11396,304,1927,
2005-06-10_12:47,6182.64,6182.64,6182.64,6182.64,10236,219,1708,
2005-06-10_12:48,6183.65,6183.65,6183.65,6183.65,10199,243,1741,
2005-06-10_12:49,6183.03,6183.03,6183.03,6183.03,12270,298,1820,
2005-06-10_12:50,6183.49,6183.49,6183.49,6183.49,10973,359,1845,
2005-06-10_12:51,6184.51,6184.51,6184.51,6184.51,12399,314,2099,
2005-06-10_12:52,6186.41,6186.41,6186.41,6186.41,12345,305,2230,
2005-06-10_12:53,6186.99,6186.99,6186.99,6186.99,16338,405,2371,
2005-06-10_12:54,6188.29,6188.29,6188.29,6188.29,13684,318,2237,
2005-06-10_12:55,6188.84,6188.84,6188.84,6188.84,11460,284,2027,
2005-06-10_12:56,6191.07,6191.07,6191.07,6191.07,13759,307,2129,
2005-06-10_12:57,6188.73,6188.73,6188.73,6188.73,12278,275,2115,
2005-06-10_12:58,6189.45,6189.45,6189.45,6189.45,11444,241,1876,
2005-06-10_12:59,6191.27,6191.27,6191.27,6191.27,10781,280,1919,
2005-06-10_13:00,6189.52,6189.52,6189.52,6189.52,11056,305,2094,
2005-06-10_13:01,6190.58,6190.58,6190.58,6190.58,9661,270,1911,
2005-06-10_13:02,6190.95,6190.95,6190.95,6190.95,13151,323,1874,
2005-06-10_13:03,6189.91,6189.91,6189.91,6189.91,10978,275,1997,
2005-06-10_13:04,6190.22,6190.22,6190.22,6190.22,12399,281,2077,
2005-06-10_13:05,6189.22,6189.22,6189.22,6189.22,14449,321,2295,
2005-06-10_13:06,6188.83,6188.83,6188.83,6188.83,15231,343,2432,
2005-06-10_13:07,6187.57,6187.57,6187.57,6187.57,13826,303,2434,
2005-06-10_13:08,6187.41,6187.41,6187.41,6187.41,13355,287,2339,
2005-06-10_13:09,6187.30,6187.30,6187.30,6187.30,14798,373,2589,
2005-06-10_13:10,6186.92,6186.92,6186.92,6186.92,14531,301,2398,
2005-06-10_13:11,6186.16,6186.16,6186.16,6186.16,13555,281,2501,
2005-06-10_13:12,6186.16,6186.16,6186.16,6186.16,13942,366,2555,
2005-06-10_13:13,6187.00,6187.00,6187.00,6187.00,14630,331,2707,
2005-06-10_13:14,6185.87,6185.87,6185.87,6185.87,16582,375,2743,
2005-06-10_13:15,6186.52,6186.52,6186.52,6186.52,17594,472,3245,
2005-06-10_13:16,6186.81,6186.81,6186.81,6186.81,16739,495,3279,
2005-06-10_13:17,6185.11,6185.11,6185.11,6185.11,17924,472,3304,
2005-06-10_13:18,6185.69,6185.69,6185.69,6185.69,21179,458,3253,
2005-06-10_13:19,6185.91,6185.91,6185.91,6185.91,19655,445,3399,
2005-06-10_13:20,6188.39,6188.39,6188.39,6188.39,22348,539,3721,
2005-06-10_13:21,6190.36,6190.36,6190.36,6190.36,25945,653,4552,
2005-06-10_13:22,6189.03,6189.03,6189.03,6189.03,29061,649,4287,
2005-06-10_13:23,6190.87,6190.87,6190.87,6190.87,30394,773,5203,
2005-06-10_13:24,6190.80,6190.80,6190.80,6190.80,35890,768,6422,
2005-06-10_13:25,6191.21,6191.21,6191.21,6191.21,37127,833,5653,
2005-06-10_13:26,6191.21,6191.21,6191.21,6191.21,0,0,0,
2005-06-10_13:27,6191.21,6191.21,6191.21,6191.21,0,0,0,
2005-06-10_13:28,6191.21,6191.21,6191.21,6191.21,0,0,0,
2005-06-10_13:29,6191.21,6191.21,6191.21,6191.21,0,0,0,
2005-06-10_13:30,6192.35,6192.35,6192.35,6192.35,223473,5702,34301,
2005-06-13_09:01,6194.90,6194.90,6194.90,6194.90,151220,2319,17724,
2005-06-13_09:02,6191.59,6191.59,6191.59,6191.59,29959,618,4771,
2005-06-13_09:03,6187.44,6187.44,6187.44,6187.44,31403,670,5211,
2005-06-13_09:04,6188.14,6188.14,6188.14,6188.14,28753,589,4716,
2005-06-13_09:05,6185.80,6185.80,6185.80,6185.80,25964,558,4296,
2005-06-13_09:06,6183.02,6183.02,6183.02,6183.02,27494,564,4500,
2005-06-13_09:07,6178.69,6178.69,6178.69,6178.69,24207,506,4195,
2005-06-13_09:08,6175.52,6175.52,6175.52,6175.52,24170,490,3772,
2005-06-13_09:09,6172.89,6172.89,6172.89,6172.89,23831,501,3796,
2005-06-13_09:10,6170.70,6170.70,6170.70,6170.70,21297,445,3891,
2005-06-13_09:11,6170.68,6170.68,6170.68,6170.68,22894,502,4128,
2005-06-13_09:12,6170.89,6170.89,6170.89,6170.89,26944,488,4042,
2005-06-13_09:13,6171.16,6171.16,6171.16,6171.16,19398,417,3638,
2005-06-13_09:14,6171.09,6171.09,6171.09,6171.09,23328,429,3653,
2005-06-13_09:15,6172.49,6172.49,6172.49,6172.49,21505,448,3526,
2005-06-13_09:16,6175.60,6175.60,6175.60,6175.60,20048,413,3460,
2005-06-13_09:17,6177.64,6177.64,6177.64,6177.64,20249,429,3509,
2005-06-13_09:18,6181.44,6181.44,6181.44,6181.44,25988,504,4076,
2005-06-13_09:19,6181.56,6181.56,6181.56,6181.56,24436,506,3973,
2005-06-13_09:20,6183.59,6183.59,6183.59,6183.59,21783,458,3878,
2005-06-13_09:21,6186.17,6186.17,6186.17,6186.17,24162,520,3938,
2005-06-13_09:22,6186.43,6186.43,6186.43,6186.43,24607,528,3830,
2005-06-13_09:23,6186.51,6186.51,6186.51,6186.51,22610,518,3756,
2005-06-13_09:24,6189.01,6189.01,6189.01,6189.01,23871,540,3736,
2005-06-13_09:25,6188.44,6188.44,6188.44,6188.44,24062,543,3860,
2005-06-13_09:26,6188.04,6188.04,6188.04,6188.04,25401,562,4031,
2005-06-13_09:27,6187.70,6187.70,6187.70,6187.70,20057,394,3376,
2005-06-13_09:28,6187.35,6187.35,6187.35,6187.35,18398,395,3154,
2005-06-13_09:29,6187.34,6187.34,6187.34,6187.34,20821,418,3241,
2005-06-13_09:30,6184.77,6184.77,6184.77,6184.77,19017,388,2972,
2005-06-13_09:31,6184.72,6184.72,6184.72,6184.72,18151,360,3031,
2005-06-13_09:32,6181.63,6181.63,6181.63,6181.63,17655,407,3066,
2005-06-13_09:33,6181.55,6181.55,6181.55,6181.55,15723,322,2789,
2005-06-13_09:34,6179.37,6179.37,6179.37,6179.37,16696,377,2842,
2005-06-13_09:35,6177.95,6177.95,6177.95,6177.95,16964,356,3026,
2005-06-13_09:36,6176.30,6176.30,6176.30,6176.30,15095,326,2621,
2005-06-13_09:37,6175.44,6175.44,6175.44,6175.44,15838,336,2504,
2005-06-13_09:38,6175.18,6175.18,6175.18,6175.18,15012,320,2413,
2005-06-13_09:39,6172.41,6172.41,6172.41,6172.41,14059,298,2225,
2005-06-13_09:40,6171.77,6171.77,6171.77,6171.77,13802,312,2353,
2005-06-13_09:41,6171.21,6171.21,6171.21,6171.21,12341,243,2053,
2005-06-13_09:42,6171.39,6171.39,6171.39,6171.39,12599,299,2356,
2005-06-13_09:43,6171.17,6171.17,6171.17,6171.17,11134,230,1880,
2005-06-13_09:44,6171.79,6171.79,6171.79,6171.79,12365,258,1929,
2005-06-13_09:45,6171.44,6171.44,6171.44,6171.44,12319,291,2095,
2005-06-13_09:46,6174.24,6174.24,6174.24,6174.24,11803,300,2238,
2005-06-13_09:47,6175.87,6175.87,6175.87,6175.87,12937,324,2110,
2005-06-13_09:48,6176.43,6176.43,6176.43,6176.43,12181,311,2203,
2005-06-13_09:49,6177.65,6177.65,6177.65,6177.65,13981,346,2300,
2005-06-13_09:50,6178.98,6178.98,6178.98,6178.98,17415,352,2522,
2005-06-13_09:51,6181.34,6181.34,6181.34,6181.34,14441,349,2436,
2005-06-13_09:52,6181.44,6181.44,6181.44,6181.44,16241,341,2691,
2005-06-13_09:53,6182.22,6182.22,6182.22,6182.22,20077,424,2916,
2005-06-13_09:54,6183.34,6183.34,6183.34,6183.34,13176,290,2372,
2005-06-13_09:55,6185.60,6185.60,6185.60,6185.60,13230,270,2286,
2005-06-13_09:56,6184.64,6184.64,6184.64,6184.64,12203,239,1978,
2005-06-13_09:57,6183.94,6183.94,6183.94,6183.94,16866,283,2171,
2005-06-13_09:58,6182.97,6182.97,6182.97,6182.97,13285,228,2050,
2005-06-13_09:59,6184.89,6184.89,6184.89,6184.89,13420,226,1967,
2005-06-13_10:00,6183.59,6183.59,6183.59,6183.59,12841,226,1748,
2005-06-13_10:01,6182.26,6182.26,6182.26,6182.26,9500,192,1734,
2005-06-13_10:02,6183.93,6183.93,6183.93,6183.93,10712,220,1698,
2005-06-13_10:03,6182.13,6182.13,6182.13,6182.13,9865,207,1628,
2005-06-13_10:04,6181.89,6181.89,6181.89,6181.89,9234,171,1490,
2005-06-13_10:05,6181.06,6181.06,6181.06,6181.06,10463,236,1732,
2005-06-13_10:06,6182.55,6182.55,6182.55,6182.55,9854,227,1740,
2005-06-13_10:07,6181.05,6181.05,6181.05,6181.05,8537,190,1614,
2005-06-13_10:08,6182.35,6182.35,6182.35,6182.35,8215,170,1466,
2005-06-13_10:09,6181.62,6181.62,6181.62,6181.62,8350,165,1422,
2005-06-13_10:10,6181.43,6181.43,6181.43,6181.43,9100,183,1526,
2005-06-13_10:11,6180.68,6180.68,6180.68,6180.68,7805,148,1424,
2005-06-13_10:12,6179.74,6179.74,6179.74,6179.74,7838,143,1258,
2005-06-13_10:13,6177.98,6177.98,6177.98,6177.98,6573,126,1202,
2005-06-13_10:14,6177.73,6177.73,6177.73,6177.73,7709,148,1297,
2005-06-13_10:15,6177.17,6177.17,6177.17,6177.17,7342,143,1286,
2005-06-13_10:16,6178.07,6178.07,6178.07,6178.07,7975,168,1371,
2005-06-13_10:17,6177.29,6177.29,6177.29,6177.29,8810,183,1531,
2005-06-13_10:18,6177.34,6177.34,6177.34,6177.34,8193,154,1369,
2005-06-13_10:19,6176.60,6176.60,6176.60,6176.60,7365,154,1360,
2005-06-13_10:20,6176.78,6176.78,6176.78,6176.78,9515,165,1555,
2005-06-13_10:21,6178.10,6178.10,6178.10,6178.10,9517,187,1448,
2005-06-13_10:22,6177.99,6177.99,6177.99,6177.99,8500,191,1512,
2005-06-13_10:23,6177.35,6177.35,6177.35,6177.35,7275,154,1238,
2005-06-13_10:24,6178.67,6178.67,6178.67,6178.67,7829,162,1351,
2005-06-13_10:25,6175.70,6175.70,6175.70,6175.70,7998,176,1322,
2005-06-13_10:26,6178.44,6178.44,6178.44,6178.44,8613,192,1456,
2005-06-13_10:27,6175.63,6175.63,6175.63,6175.63,5923,132,1156,
2005-06-13_10:28,6177.52,6177.52,6177.52,6177.52,5971,130,1175,
2005-06-13_10:29,6177.23,6177.23,6177.23,6177.23,5888,121,1116,
2005-06-13_10:30,6175.87,6175.87,6175.87,6175.87,6475,121,1085,
2005-06-13_10:31,6176.26,6176.26,6176.26,6176.26,7899,140,1238,
2005-06-13_10:32,6176.58,6176.58,6176.58,6176.58,6777,125,1130,
2005-06-13_10:33,6175.73,6175.73,6175.73,6175.73,7993,187,1298,
2005-06-13_10:34,6175.01,6175.01,6175.01,6175.01,8956,193,1451,
2005-06-13_10:35,6174.85,6174.85,6174.85,6174.85,8095,175,1410,
2005-06-13_10:36,6174.49,6174.49,6174.49,6174.49,7180,149,1317,
2005-06-13_10:37,6173.84,6173.84,6173.84,6173.84,6352,148,1141,
2005-06-13_10:38,6172.52,6172.52,6172.52,6172.52,6279,143,1257,
2005-06-13_10:39,6170.37,6170.37,6170.37,6170.37,6915,135,1298,
2005-06-13_10:40,6169.34,6169.34,6169.34,6169.34,8894,166,1310,
2005-06-13_10:41,6170.05,6170.05,6170.05,6170.05,8873,165,1537,
2005-06-13_10:42,6169.30,6169.30,6169.30,6169.30,10088,244,1805,
2005-06-13_10:43,6168.64,6168.64,6168.64,6168.64,8986,196,1621,
2005-06-13_10:44,6167.78,6167.78,6167.78,6167.78,8992,171,1546,
2005-06-13_10:45,6168.64,6168.64,6168.64,6168.64,8287,170,1503,
2005-06-13_10:46,6168.75,6168.75,6168.75,6168.75,7205,172,1356,
2005-06-13_10:47,6169.52,6169.52,6169.52,6169.52,7541,150,1413,
2005-06-13_10:48,6168.77,6168.77,6168.77,6168.77,7913,166,1375,
2005-06-13_10:49,6167.88,6167.88,6167.88,6167.88,7538,150,1316,
2005-06-13_10:50,6169.29,6169.29,6169.29,6169.29,7657,151,1342,
2005-06-13_10:51,6168.84,6168.84,6168.84,6168.84,5985,125,1200,
2005-06-13_10:52,6168.40,6168.40,6168.40,6168.40,9268,176,1364,
2005-06-13_10:53,6168.69,6168.69,6168.69,6168.69,6102,111,1175,
2005-06-13_10:54,6169.40,6169.40,6169.40,6169.40,7470,137,1160,
2005-06-13_10:55,6169.62,6169.62,6169.62,6169.62,7314,161,1333,
2005-06-13_10:56,6169.80,6169.80,6169.80,6169.80,6954,175,1275,
2005-06-13_10:57,6169.79,6169.79,6169.79,6169.79,6435,133,1183,
2005-06-13_10:58,6170.09,6170.09,6170.09,6170.09,5354,131,1191,
2005-06-13_10:59,6170.27,6170.27,6170.27,6170.27,5985,176,1253,
2005-06-13_11:00,6171.06,6171.06,6171.06,6171.06,7527,211,1362,
2005-06-13_11:01,6172.22,6172.22,6172.22,6172.22,5388,149,1063,
2005-06-13_11:02,6172.08,6172.08,6172.08,6172.08,8182,187,1353,
2005-06-13_11:03,6172.87,6172.87,6172.87,6172.87,6491,166,1162,
2005-06-13_11:04,6174.17,6174.17,6174.17,6174.17,7122,194,1211,
2005-06-13_11:05,6176.96,6176.96,6176.96,6176.96,8195,232,1416,
2005-06-13_11:06,6178.30,6178.30,6178.30,6178.30,8681,208,1541,
2005-06-13_11:07,6179.33,6179.33,6179.33,6179.33,10246,230,1848,
2005-06-13_11:08,6180.92,6180.92,6180.92,6180.92,10433,245,1716,
2005-06-13_11:09,6182.01,6182.01,6182.01,6182.01,11572,245,1835,
2005-06-13_11:10,6183.11,6183.11,6183.11,6183.11,12144,275,1916,
2005-06-13_11:11,6184.55,6184.55,6184.55,6184.55,12108,255,2051,
2005-06-13_11:12,6184.00,6184.00,6184.00,6184.00,9750,231,1885,
2005-06-13_11:13,6184.32,6184.32,6184.32,6184.32,8271,177,1578,
2005-06-13_11:14,6184.31,6184.31,6184.31,6184.31,7663,157,1417,
2005-06-13_11:15,6183.74,6183.74,6183.74,6183.74,7403,182,1403,
2005-06-13_11:16,6184.56,6184.56,6184.56,6184.56,6815,146,1302,
2005-06-13_11:17,6183.50,6183.50,6183.50,6183.50,5818,121,1051,
2005-06-13_11:18,6183.88,6183.88,6183.88,6183.88,6898,123,1100,
2005-06-13_11:19,6182.81,6182.81,6182.81,6182.81,6250,108,1112,
2005-06-13_11:20,6182.05,6182.05,6182.05,6182.05,5036,120,1016,
2005-06-13_11:21,6182.25,6182.25,6182.25,6182.25,5691,129,1113,
2005-06-13_11:22,6181.79,6181.79,6181.79,6181.79,7724,188,1156,
2005-06-13_11:23,6180.81,6180.81,6180.81,6180.81,5832,148,1071,
2005-06-13_11:24,6181.68,6181.68,6181.68,6181.68,8042,198,1326,
2005-06-13_11:25,6181.11,6181.11,6181.11,6181.11,8130,152,1326,
2005-06-13_11:26,6184.70,6184.70,6184.70,6184.70,6551,155,1270,
2005-06-13_11:27,6184.08,6184.08,6184.08,6184.08,8056,223,1496,
2005-06-13_11:28,6184.47,6184.47,6184.47,6184.47,7213,185,1459,
2005-06-13_11:29,6183.70,6183.70,6183.70,6183.70,7507,211,1538,
2005-06-13_11:30,6187.80,6187.80,6187.80,6187.80,9958,230,1879,
2005-06-13_11:31,6185.40,6185.40,6185.40,6185.40,8176,184,1584,
2005-06-13_11:32,6186.86,6186.86,6186.86,6186.86,6906,160,1404,
2005-06-13_11:33,6186.79,6186.79,6186.79,6186.79,6977,166,1410,
2005-06-13_11:34,6186.38,6186.38,6186.38,6186.38,8194,196,1404,
2005-06-13_11:35,6186.29,6186.29,6186.29,6186.29,6907,180,1307,
2005-06-13_11:36,6186.69,6186.69,6186.69,6186.69,7474,183,1419,
2005-06-13_11:37,6185.70,6185.70,6185.70,6185.70,8187,177,1326,
2005-06-13_11:38,6185.50,6185.50,6185.50,6185.50,8627,208,1479,
2005-06-13_11:39,6184.66,6184.66,6184.66,6184.66,8428,162,1392,
2005-06-13_11:40,6185.85,6185.85,6185.85,6185.85,6482,154,1195,
2005-06-13_11:41,6185.37,6185.37,6185.37,6185.37,6683,154,1162,
2005-06-13_11:42,6185.24,6185.24,6185.24,6185.24,5724,139,1126,
2005-06-13_11:43,6184.46,6184.46,6184.46,6184.46,5742,133,1136,
2005-06-13_11:44,6185.93,6185.93,6185.93,6185.93,6122,157,1060,
2005-06-13_11:45,6185.94,6185.94,6185.94,6185.94,5653,134,1072,
2005-06-13_11:46,6187.91,6187.91,6187.91,6187.91,6755,166,1293,
2005-06-13_11:47,6186.67,6186.67,6186.67,6186.67,5026,119,992,
2005-06-13_11:48,6186.33,6186.33,6186.33,6186.33,6196,132,1062,
2005-06-13_11:49,6186.73,6186.73,6186.73,6186.73,4657,111,966,
2005-06-13_11:50,6186.61,6186.61,6186.61,6186.61,4757,112,964,
2005-06-13_11:51,6186.70,6186.70,6186.70,6186.70,4898,113,964,
2005-06-13_11:52,6188.42,6188.42,6188.42,6188.42,7072,153,1227,
2005-06-13_11:53,6188.61,6188.61,6188.61,6188.61,6458,134,1165,
2005-06-13_11:54,6189.31,6189.31,6189.31,6189.31,6022,137,1086,
2005-06-13_11:55,6189.95,6189.95,6189.95,6189.95,7134,160,1142,
2005-06-13_11:56,6188.68,6188.68,6188.68,6188.68,6674,185,1224,
2005-06-13_11:57,6189.75,6189.75,6189.75,6189.75,6540,163,1192,
2005-06-13_11:58,6189.61,6189.61,6189.61,6189.61,6623,168,1219,
2005-06-13_11:59,6189.95,6189.95,6189.95,6189.95,7628,194,1317,
2005-06-13_12:00,6188.98,6188.98,6188.98,6188.98,5383,130,1084,
2005-06-13_12:01,6189.25,6189.25,6189.25,6189.25,8127,198,1400,
2005-06-13_12:02,6190.25,6190.25,6190.25,6190.25,6285,164,1101,
2005-06-13_12:03,6190.16,6190.16,6190.16,6190.16,6113,132,1187,
2005-06-13_12:04,6190.02,6190.02,6190.02,6190.02,6607,139,1175,
2005-06-13_12:05,6190.62,6190.62,6190.62,6190.62,6669,164,1191,
2005-06-13_12:06,6191.77,6191.77,6191.77,6191.77,7327,154,1270,
2005-06-13_12:07,6191.35,6191.35,6191.35,6191.35,8188,161,1290,
2005-06-13_12:08,6192.90,6192.90,6192.90,6192.90,7232,160,1111,
2005-06-13_12:09,6193.58,6193.58,6193.58,6193.58,5528,149,1091,
2005-06-13_12:10,6193.96,6193.96,6193.96,6193.96,6937,192,1336,
2005-06-13_12:11,6194.71,6194.71,6194.71,6194.71,5821,139,977,
2005-06-13_12:12,6192.83,6192.83,6192.83,6192.83,7148,203,1220,
2005-06-13_12:13,6195.65,6195.65,6195.65,6195.65,7102,180,1355,
2005-06-13_12:14,6196.28,6196.28,6196.28,6196.28,10927,218,1622,
2005-06-13_12:15,6197.39,6197.39,6197.39,6197.39,8328,218,1551,
2005-06-13_12:16,6196.58,6196.58,6196.58,6196.58,8284,236,1373,
2005-06-13_12:17,6198.00,6198.00,6198.00,6198.00,8071,221,1537,
2005-06-13_12:18,6198.46,6198.46,6198.46,6198.46,8810,212,1527,
2005-06-13_12:19,6199.87,6199.87,6199.87,6199.87,10011,230,1638,
2005-06-13_12:20,6199.11,6199.11,6199.11,6199.11,8639,204,1603,
2005-06-13_12:21,6203.04,6203.04,6203.04,6203.04,9999,251,1672,
2005-06-13_12:22,6202.62,6202.62,6202.62,6202.62,9072,216,1658,
2005-06-13_12:23,6202.41,6202.41,6202.41,6202.41,10180,327,1741,
2005-06-13_12:24,6205.44,6205.44,6205.44,6205.44,11554,263,1812,
2005-06-13_12:25,6206.14,6206.14,6206.14,6206.14,9597,221,1747,
2005-06-13_12:26,6207.27,6207.27,6207.27,6207.27,11104,282,1824,
2005-06-13_12:27,6210.23,6210.23,6210.23,6210.23,13047,455,2143,
2005-06-13_12:28,6212.27,6212.27,6212.27,6212.27,15265,347,2325,
2005-06-13_12:29,6212.31,6212.31,6212.31,6212.31,20160,422,2655,
2005-06-13_12:30,6214.55,6214.55,6214.55,6214.55,17129,423,2651,
2005-06-13_12:31,6214.76,6214.76,6214.76,6214.76,15645,450,2485,
2005-06-13_12:32,6214.24,6214.24,6214.24,6214.24,12834,307,2218,
2005-06-13_12:33,6214.38,6214.38,6214.38,6214.38,10651,250,1917,
2005-06-13_12:34,6212.87,6212.87,6212.87,6212.87,11071,270,1913,
2005-06-13_12:35,6209.45,6209.45,6209.45,6209.45,10032,233,1743,
2005-06-13_12:36,6208.42,6208.42,6208.42,6208.42,9154,201,1689,
2005-06-13_12:37,6205.93,6205.93,6205.93,6205.93,9560,235,1812,
2005-06-13_12:38,6205.11,6205.11,6205.11,6205.11,12158,293,1891,
2005-06-13_12:39,6203.16,6203.16,6203.16,6203.16,10142,239,1678,
2005-06-13_12:40,6200.15,6200.15,6200.15,6200.15,11244,255,1924,
2005-06-13_12:41,6198.95,6198.95,6198.95,6198.95,9013,215,1721,
2005-06-13_12:42,6200.83,6200.83,6200.83,6200.83,9468,230,1840,
2005-06-13_12:43,6200.73,6200.73,6200.73,6200.73,8446,217,1694,
2005-06-13_12:44,6201.59,6201.59,6201.59,6201.59,9430,219,1672,
2005-06-13_12:45,6201.94,6201.94,6201.94,6201.94,7755,164,1406,
2005-06-13_12:46,6203.13,6203.13,6203.13,6203.13,8863,222,1582,
2005-06-13_12:47,6204.92,6204.92,6204.92,6204.92,9734,238,1709,
2005-06-13_12:48,6205.04,6205.04,6205.04,6205.04,6937,152,1496,
2005-06-13_12:49,6205.41,6205.41,6205.41,6205.41,6865,180,1462,
2005-06-13_12:50,6205.66,6205.66,6205.66,6205.66,7489,207,1490,
2005-06-13_12:51,6206.66,6206.66,6206.66,6206.66,7608,183,1633,
2005-06-13_12:52,6207.10,6207.10,6207.10,6207.10,7805,172,1388,
2005-06-13_12:53,6206.34,6206.34,6206.34,6206.34,8011,201,1583,
2005-06-13_12:54,6207.78,6207.78,6207.78,6207.78,8863,206,1534,
2005-06-13_12:55,6210.09,6210.09,6210.09,6210.09,10537,268,1888,
2005-06-13_12:56,6210.56,6210.56,6210.56,6210.56,8313,241,1724,
2005-06-13_12:57,6211.58,6211.58,6211.58,6211.58,11399,361,1875,
2005-06-13_12:58,6213.02,6213.02,6213.02,6213.02,12643,413,2195,
2005-06-13_12:59,6217.38,6217.38,6217.38,6217.38,13038,359,2271,
2005-06-13_13:00,6220.45,6220.45,6220.45,6220.45,16063,405,2680,
2005-06-13_13:01,6219.58,6219.58,6219.58,6219.58,18132,445,2623,
2005-06-13_13:02,6222.21,6222.21,6222.21,6222.21,13221,345,2433,
2005-06-13_13:03,6224.26,6224.26,6224.26,6224.26,18139,444,2826,
2005-06-13_13:04,6221.95,6221.95,6221.95,6221.95,15156,362,2207,
2005-06-13_13:05,6225.20,6225.20,6225.20,6225.20,14299,387,2840,
2005-06-13_13:06,6224.33,6224.33,6224.33,6224.33,12223,307,2466,
2005-06-13_13:07,6227.68,6227.68,6227.68,6227.68,14312,367,2815,
2005-06-13_13:08,6228.66,6228.66,6228.66,6228.66,14121,415,2506,
2005-06-13_13:09,6227.48,6227.48,6227.48,6227.48,12822,336,2405,
2005-06-13_13:10,6229.25,6229.25,6229.25,6229.25,13627,358,2482,
2005-06-13_13:11,6230.84,6230.84,6230.84,6230.84,11406,284,2255,
2005-06-13_13:12,6230.28,6230.28,6230.28,6230.28,12647,346,2425,
2005-06-13_13:13,6231.43,6231.43,6231.43,6231.43,15636,380,2827,
2005-06-13_13:14,6232.88,6232.88,6232.88,6232.88,16917,432,3143,
2005-06-13_13:15,6231.87,6231.87,6231.87,6231.87,18217,488,3244,
2005-06-13_13:16,6234.61,6234.61,6234.61,6234.61,17771,451,3299,
2005-06-13_13:17,6235.36,6235.36,6235.36,6235.36,21063,504,3607,
2005-06-13_13:18,6235.51,6235.51,6235.51,6235.51,18207,503,3578,
2005-06-13_13:19,6236.15,6236.15,6236.15,6236.15,19670,484,3486,
2005-06-13_13:20,6234.73,6234.73,6234.73,6234.73,18645,422,3058,
2005-06-13_13:21,6233.35,6233.35,6233.35,6233.35,23918,553,3696,
2005-06-13_13:22,6232.19,6232.19,6232.19,6232.19,22330,518,3726,
2005-06-13_13:23,6231.35,6231.35,6231.35,6231.35,23801,521,4013,
2005-06-13_13:24,6232.42,6232.42,6232.42,6232.42,24831,567,4344,
2005-06-13_13:25,6232.81,6232.81,6232.81,6232.81,25896,606,4744,
2005-06-13_13:26,6232.80,6232.80,6232.80,6232.80,0,0,0,
2005-06-13_13:27,6232.80,6232.80,6232.80,6232.80,0,0,0,
2005-06-13_13:28,6232.80,6232.80,6232.80,6232.80,0,0,0,
2005-06-13_13:29,6232.80,6232.80,6232.80,6232.80,0,0,0,
2005-06-13_13:30,6231.05,6231.05,6231.05,6231.05,196787,4897,29856,
2005-06-14_09:01,6244.56,6244.56,6244.56,6244.56,84694,1918,15010,
2005-06-14_09:02,6242.86,6242.86,6242.86,6242.86,32596,730,5097,
2005-06-14_09:03,6243.91,6243.91,6243.91,6243.91,37032,783,6022,
2005-06-14_09:04,6244.75,6244.75,6244.75,6244.75,36276,809,5990,
2005-06-14_09:05,6244.09,6244.09,6244.09,6244.09,36641,832,5926,
2005-06-14_09:06,6243.83,6243.83,6243.83,6243.83,33196,751,5615,
2005-06-14_09:07,6239.63,6239.63,6239.63,6239.63,29972,688,5344,
2005-06-14_09:08,6235.76,6235.76,6235.76,6235.76,26701,653,4970,
2005-06-14_09:09,6233.19,6233.19,6233.19,6233.19,24426,568,4638,
2005-06-14_09:10,6229.07,6229.07,6229.07,6229.07,28908,645,4950,
2005-06-14_09:11,6228.11,6228.11,6228.11,6228.11,29514,656,4939,
2005-06-14_09:12,6225.25,6225.25,6225.25,6225.25,28643,581,4562,
2005-06-14_09:13,6225.23,6225.23,6225.23,6225.23,27023,578,4548,
2005-06-14_09:14,6230.13,6230.13,6230.13,6230.13,27073,586,4244,
2005-06-14_09:15,6231.06,6231.06,6231.06,6231.06,23706,525,4190,
2005-06-14_09:16,6233.09,6233.09,6233.09,6233.09,23091,479,3801,
2005-06-14_09:17,6235.37,6235.37,6235.37,6235.37,22139,473,3792,
2005-06-14_09:18,6237.73,6237.73,6237.73,6237.73,20969,502,3750,
2005-06-14_09:19,6240.03,6240.03,6240.03,6240.03,22336,525,3998,
2005-06-14_09:20,6242.77,6242.77,6242.77,6242.77,21403,595,4139,
2005-06-14_09:21,6243.81,6243.81,6243.81,6243.81,20205,558,3949,
2005-06-14_09:22,6247.13,6247.13,6247.13,6247.13,26672,635,4446,
2005-06-14_09:23,6249.28,6249.28,6249.28,6249.28,24866,623,4377,
2005-06-14_09:24,6250.96,6250.96,6250.96,6250.96,22891,602,4088,
2005-06-14_09:25,6250.48,6250.48,6250.48,6250.48,19332,517,3879,
2005-06-14_09:26,6250.59,6250.59,6250.59,6250.59,19992,557,4006,
2005-06-14_09:27,6249.17,6249.17,6249.17,6249.17,19651,504,3848,
2005-06-14_09:28,6247.53,6247.53,6247.53,6247.53,18323,450,3532,
2005-06-14_09:29,6246.71,6246.71,6246.71,6246.71,20337,471,3815,
2005-06-14_09:30,6245.76,6245.76,6245.76,6245.76,16318,389,3351,
2005-06-14_09:31,6243.74,6243.74,6243.74,6243.74,17609,384,3178,
2005-06-14_09:32,6242.62,6242.62,6242.62,6242.62,17053,390,3166,
2005-06-14_09:33,6241.33,6241.33,6241.33,6241.33,16992,383,3112,
2005-06-14_09:34,6240.91,6240.91,6240.91,6240.91,17145,367,3049,
2005-06-14_09:35,6241.43,6241.43,6241.43,6241.43,18504,371,3154,
2005-06-14_09:36,6240.60,6240.60,6240.60,6240.60,16847,352,2956,
2005-06-14_09:37,6240.53,6240.53,6240.53,6240.53,16982,368,3040,
2005-06-14_09:38,6242.45,6242.45,6242.45,6242.45,19391,469,3455,
2005-06-14_09:39,6242.18,6242.18,6242.18,6242.18,20935,432,3462,
2005-06-14_09:40,6244.35,6244.35,6244.35,6244.35,21819,420,3690,
2005-06-14_09:41,6245.71,6245.71,6245.71,6245.71,17679,408,3252,
2005-06-14_09:42,6246.70,6246.70,6246.70,6246.70,17532,451,2962,
2005-06-14_09:43,6248.18,6248.18,6248.18,6248.18,15245,398,2852,
2005-06-14_09:44,6250.14,6250.14,6250.14,6250.14,17401,421,2987,
2005-06-14_09:45,6251.59,6251.59,6251.59,6251.59,19008,559,3175,
2005-06-14_09:46,6254.29,6254.29,6254.29,6254.29,16628,557,2980,
2005-06-14_09:47,6254.77,6254.77,6254.77,6254.77,16952,515,3071,
2005-06-14_09:48,6255.04,6255.04,6255.04,6255.04,16596,552,3054,
2005-06-14_09:49,6258.32,6258.32,6258.32,6258.32,17081,478,3262,
2005-06-14_09:50,6259.96,6259.96,6259.96,6259.96,19476,545,3372,
2005-06-14_09:51,6261.87,6261.87,6261.87,6261.87,21794,568,3618,
2005-06-14_09:52,6261.87,6261.87,6261.87,6261.87,24688,511,3862,
2005-06-14_09:53,6265.23,6265.23,6265.23,6265.23,22745,571,3736,
2005-06-14_09:54,6266.25,6266.25,6266.25,6266.25,22159,528,3729,
2005-06-14_09:55,6265.21,6265.21,6265.21,6265.21,21093,559,3519,
2005-06-14_09:56,6263.56,6263.56,6263.56,6263.56,21323,513,3433,
2005-06-14_09:57,6261.83,6261.83,6261.83,6261.83,19920,437,3285,
2005-06-14_09:58,6259.13,6259.13,6259.13,6259.13,16441,383,3012,
2005-06-14_09:59,6259.62,6259.62,6259.62,6259.62,16859,381,2789,
2005-06-14_10:00,6259.92,6259.92,6259.92,6259.92,15455,318,2652,
2005-06-14_10:01,6257.39,6257.39,6257.39,6257.39,13629,295,2500,
2005-06-14_10:02,6256.50,6256.50,6256.50,6256.50,14436,316,2418,
2005-06-14_10:03,6255.06,6255.06,6255.06,6255.06,13675,301,2537,
2005-06-14_10:04,6252.19,6252.19,6252.19,6252.19,13836,300,2387,
2005-06-14_10:05,6252.42,6252.42,6252.42,6252.42,16261,350,2590,
2005-06-14_10:06,6248.33,6248.33,6248.33,6248.33,13053,295,2425,
2005-06-14_10:07,6247.94,6247.94,6247.94,6247.94,14812,329,2680,
2005-06-14_10:08,6246.57,6246.57,6246.57,6246.57,18392,422,2852,
2005-06-14_10:09,6247.69,6247.69,6247.69,6247.69,17809,422,2888,
2005-06-14_10:10,6244.61,6244.61,6244.61,6244.61,15099,380,2496,
2005-06-14_10:11,6245.37,6245.37,6245.37,6245.37,14591,334,2372,
2005-06-14_10:12,6244.79,6244.79,6244.79,6244.79,12461,288,2292,
2005-06-14_10:13,6245.88,6245.88,6245.88,6245.88,13444,297,2271,
2005-06-14_10:14,6246.96,6246.96,6246.96,6246.96,12631,291,2113,
2005-06-14_10:15,6248.71,6248.71,6248.71,6248.71,12617,343,2257,
2005-06-14_10:16,6249.28,6249.28,6249.28,6249.28,10357,253,2017,
2005-06-14_10:17,6248.53,6248.53,6248.53,6248.53,11153,288,1887,
2005-06-14_10:18,6249.44,6249.44,6249.44,6249.44,13187,314,2139,
2005-06-14_10:19,6248.42,6248.42,6248.42,6248.42,8747,237,1712,
2005-06-14_10:20,6250.68,6250.68,6250.68,6250.68,9009,232,1818,
2005-06-14_10:21,6252.87,6252.87,6252.87,6252.87,13004,366,2313,
2005-06-14_10:22,6252.82,6252.82,6252.82,6252.82,11602,300,2264,
2005-06-14_10:23,6256.41,6256.41,6256.41,6256.41,11403,286,2124,
2005-06-14_10:24,6254.83,6254.83,6254.83,6254.83,11516,310,2155,
2005-06-14_10:25,6256.71,6256.71,6256.71,6256.71,10389,256,2041,
2005-06-14_10:26,6257.70,6257.70,6257.70,6257.70,12561,361,2239,
2005-06-14_10:27,6259.71,6259.71,6259.71,6259.71,11233,294,2185,
2005-06-14_10:28,6258.59,6258.59,6258.59,6258.59,10277,280,2025,
2005-06-14_10:29,6258.55,6258.55,6258.55,6258.55,8931,212,1926,
2005-06-14_10:30,6258.76,6258.76,6258.76,6258.76,10273,250,1932,
2005-06-14_10:31,6257.67,6257.67,6257.67,6257.67,10292,226,1917,
2005-06-14_10:32,6257.68,6257.68,6257.68,6257.68,10740,238,1864,
2005-06-14_10:33,6256.39,6256.39,6256.39,6256.39,12315,285,2059,
2005-06-14_10:34,6254.95,6254.95,6254.95,6254.95,8612,200,1785,
2005-06-14_10:35,6252.95,6252.95,6252.95,6252.95,9865,276,1919,
2005-06-14_10:36,6252.20,6252.20,6252.20,6252.20,9452,258,1768,
2005-06-14_10:37,6250.01,6250.01,6250.01,6250.01,11544,312,1971,
2005-06-14_10:38,6248.71,6248.71,6248.71,6248.71,11993,337,2054,
2005-06-14_10:39,6249.59,6249.59,6249.59,6249.59,10831,291,2015,
2005-06-14_10:40,6247.79,6247.79,6247.79,6247.79,10052,300,2020,
2005-06-14_10:41,6247.91,6247.91,6247.91,6247.91,9414,247,1864,
2005-06-14_10:42,6248.52,6248.52,6248.52,6248.52,9963,250,1981,
2005-06-14_10:43,6248.36,6248.36,6248.36,6248.36,8544,228,1743,
2005-06-14_10:44,6246.62,6246.62,6246.62,6246.62,9017,223,1623,
2005-06-14_10:45,6248.37,6248.37,6248.37,6248.37,8336,198,1567,
2005-06-14_10:46,6246.12,6246.12,6246.12,6246.12,9854,242,1713,
2005-06-14_10:47,6246.73,6246.73,6246.73,6246.73,10082,249,1636,
2005-06-14_10:48,6245.64,6245.64,6245.64,6245.64,10016,250,1846,
2005-06-14_10:49,6246.20,6246.20,6246.20,6246.20,8669,200,1525,
2005-06-14_10:50,6247.44,6247.44,6247.44,6247.44,9666,240,1790,
2005-06-14_10:51,6246.77,6246.77,6246.77,6246.77,8105,193,1571,
2005-06-14_10:52,6247.58,6247.58,6247.58,6247.58,8658,209,1604,
2005-06-14_10:53,6247.54,6247.54,6247.54,6247.54,8179,219,1574,
2005-06-14_10:54,6248.13,6248.13,6248.13,6248.13,8294,197,1590,
2005-06-14_10:55,6249.14,6249.14,6249.14,6249.14,10050,253,1884,
2005-06-14_10:56,6250.21,6250.21,6250.21,6250.21,9091,198,1708,
2005-06-14_10:57,6249.52,6249.52,6249.52,6249.52,13099,284,2213,
2005-06-14_10:58,6249.76,6249.76,6249.76,6249.76,11359,243,2097,
2005-06-14_10:59,6248.60,6248.60,6248.60,6248.60,12175,284,2305,
2005-06-14_11:00,6249.18,6249.18,6249.18,6249.18,12147,270,2246,
2005-06-14_11:01,6251.61,6251.61,6251.61,6251.61,12369,299,2181,
2005-06-14_11:02,6252.18,6252.18,6252.18,6252.18,10749,259,2087,
2005-06-14_11:03,6250.36,6250.36,6250.36,6250.36,10080,239,1983,
2005-06-14_11:04,6251.94,6251.94,6251.94,6251.94,8323,202,1642,
2005-06-14_11:05,6251.96,6251.96,6251.96,6251.96,7038,202,1481,
2005-06-14_11:06,6252.04,6252.04,6252.04,6252.04,8106,185,1604,
2005-06-14_11:07,6250.72,6250.72,6250.72,6250.72,9178,216,1607,
2005-06-14_11:08,6251.70,6251.70,6251.70,6251.70,9598,215,1514,
2005-06-14_11:09,6251.97,6251.97,6251.97,6251.97,9256,239,1627,
2005-06-14_11:10,6251.88,6251.88,6251.88,6251.88,10639,258,1805,
2005-06-14_11:11,6254.36,6254.36,6254.36,6254.36,9320,258,1670,
2005-06-14_11:12,6253.49,6253.49,6253.49,6253.49,9378,244,1651,
2005-06-14_11:13,6253.08,6253.08,6253.08,6253.08,9536,228,1492,
2005-06-14_11:14,6256.15,6256.15,6256.15,6256.15,7706,207,1536,
2005-06-14_11:15,6255.42,6255.42,6255.42,6255.42,7938,217,1564,
2005-06-14_11:16,6254.06,6254.06,6254.06,6254.06,8689,204,1493,
2005-06-14_11:17,6255.12,6255.12,6255.12,6255.12,8373,222,1386,
2005-06-14_11:18,6255.55,6255.55,6255.55,6255.55,10118,256,1811,
2005-06-14_11:19,6256.40,6256.40,6256.40,6256.40,6768,180,1288,
2005-06-14_11:20,6256.27,6256.27,6256.27,6256.27,10400,278,1558,
2005-06-14_11:21,6258.72,6258.72,6258.72,6258.72,7779,205,1491,
2005-06-14_11:22,6260.02,6260.02,6260.02,6260.02,8804,253,1682,
2005-06-14_11:23,6258.89,6258.89,6258.89,6258.89,9249,218,1621,
2005-06-14_11:24,6260.28,6260.28,6260.28,6260.28,11416,324,2011,
2005-06-14_11:25,6261.06,6261.06,6261.06,6261.06,8678,231,1514,
2005-06-14_11:26,6260.15,6260.15,6260.15,6260.15,9481,242,1739,
2005-06-14_11:27,6262.43,6262.43,6262.43,6262.43,9650,236,1746,
2005-06-14_11:28,6262.65,6262.65,6262.65,6262.65,8729,241,1688,
2005-06-14_11:29,6262.01,6262.01,6262.01,6262.01,10821,307,1654,
2005-06-14_11:30,6262.40,6262.40,6262.40,6262.40,9770,274,1761,
2005-06-14_11:31,6263.88,6263.88,6263.88,6263.88,10980,264,1868,
2005-06-14_11:32,6262.26,6262.26,6262.26,6262.26,8720,220,1711,
2005-06-14_11:33,6261.67,6261.67,6261.67,6261.67,9723,236,1667,
2005-06-14_11:34,6262.66,6262.66,6262.66,6262.66,9624,233,1776,
2005-06-14_11:35,6262.49,6262.49,6262.49,6262.49,8334,203,1663,
2005-06-14_11:36,6260.96,6260.96,6260.96,6260.96,8582,196,1514,
2005-06-14_11:37,6260.93,6260.93,6260.93,6260.93,7971,199,1575,
2005-06-14_11:38,6258.89,6258.89,6258.89,6258.89,8853,224,1684,
2005-06-14_11:39,6258.22,6258.22,6258.22,6258.22,7387,196,1568,
2005-06-14_11:40,6255.50,6255.50,6255.50,6255.50,8588,220,1728,
2005-06-14_11:41,6256.63,6256.63,6256.63,6256.63,9271,259,1641,
2005-06-14_11:42,6256.92,6256.92,6256.92,6256.92,9567,251,1719,
2005-06-14_11:43,6258.87,6258.87,6258.87,6258.87,11530,272,1791,
2005-06-14_11:44,6257.36,6257.36,6257.36,6257.36,9096,205,1563,
2005-06-14_11:45,6257.03,6257.03,6257.03,6257.03,6898,149,1362,
2005-06-14_11:46,6256.00,6256.00,6256.00,6256.00,9539,200,1581,
2005-06-14_11:47,6255.30,6255.30,6255.30,6255.30,8676,201,1572,
2005-06-14_11:48,6255.67,6255.67,6255.67,6255.67,8624,230,1511,
2005-06-14_11:49,6255.30,6255.30,6255.30,6255.30,7586,191,1371,
2005-06-14_11:50,6255.57,6255.57,6255.57,6255.57,8083,244,1512,
2005-06-14_11:51,6255.52,6255.52,6255.52,6255.52,7017,167,1338,
2005-06-14_11:52,6254.79,6254.79,6254.79,6254.79,7165,180,1324,
2005-06-14_11:53,6254.23,6254.23,6254.23,6254.23,7222,168,1288,
2005-06-14_11:54,6251.53,6251.53,6251.53,6251.53,7884,215,1398,
2005-06-14_11:55,6251.61,6251.61,6251.61,6251.61,8050,198,1455,
2005-06-14_11:56,6250.12,6250.12,6250.12,6250.12,7492,198,1345,
2005-06-14_11:57,6250.66,6250.66,6250.66,6250.66,9619,263,1575,
2005-06-14_11:58,6249.92,6249.92,6249.92,6249.92,7771,209,1457,
2005-06-14_11:59,6247.42,6247.42,6247.42,6247.42,7809,219,1579,
2005-06-14_12:00,6246.71,6246.71,6246.71,6246.71,9094,215,1553,
2005-06-14_12:01,6246.48,6246.48,6246.48,6246.48,9921,243,1738,
2005-06-14_12:02,6246.11,6246.11,6246.11,6246.11,11963,247,1925,
2005-06-14_12:03,6244.73,6244.73,6244.73,6244.73,14180,278,2174,
2005-06-14_12:04,6243.10,6243.10,6243.10,6243.10,11043,250,1898,
2005-06-14_12:05,6243.39,6243.39,6243.39,6243.39,14981,326,2332,
2005-06-14_12:06,6240.09,6240.09,6240.09,6240.09,14133,315,2399,
2005-06-14_12:07,6239.31,6239.31,6239.31,6239.31,17093,418,2948,
2005-06-14_12:08,6237.35,6237.35,6237.35,6237.35,17449,425,2903,
2005-06-14_12:09,6234.59,6234.59,6234.59,6234.59,17599,424,3149,
2005-06-14_12:10,6232.59,6232.59,6232.59,6232.59,18135,414,3238,
2005-06-14_12:11,6229.84,6229.84,6229.84,6229.84,15861,374,2840,
2005-06-14_12:12,6228.52,6228.52,6228.52,6228.52,15078,382,2775,
2005-06-14_12:13,6227.26,6227.26,6227.26,6227.26,15858,401,2932,
2005-06-14_12:14,6227.24,6227.24,6227.24,6227.24,17323,435,2657,
2005-06-14_12:15,6225.31,6225.31,6225.31,6225.31,14814,315,2654,
2005-06-14_12:16,6225.21,6225.21,6225.21,6225.21,12646,308,2477,
2005-06-14_12:17,6224.48,6224.48,6224.48,6224.48,10027,253,2195,
2005-06-14_12:18,6225.33,6225.33,6225.33,6225.33,10299,242,2112,
2005-06-14_12:19,6230.74,6230.74,6230.74,6230.74,10718,235,2128,
2005-06-14_12:20,6232.55,6232.55,6232.55,6232.55,10786,255,2028,
2005-06-14_12:21,6234.63,6234.63,6234.63,6234.63,9507,214,1907,
2005-06-14_12:22,6235.75,6235.75,6235.75,6235.75,9963,237,1909,
2005-06-14_12:23,6236.83,6236.83,6236.83,6236.83,7267,174,1462,
2005-06-14_12:24,6237.37,6237.37,6237.37,6237.37,7939,172,1510,
2005-06-14_12:25,6238.20,6238.20,6238.20,6238.20,7464,181,1506,
2005-06-14_12:26,6235.65,6235.65,6235.65,6235.65,7270,151,1372,
2005-06-14_12:27,6236.00,6236.00,6236.00,6236.00,7136,163,1343,
2005-06-14_12:28,6236.77,6236.77,6236.77,6236.77,7577,187,1427,
2005-06-14_12:29,6236.95,6236.95,6236.95,6236.95,6938,157,1343,
2005-06-14_12:30,6235.81,6235.81,6235.81,6235.81,6909,183,1324,
2005-06-14_12:31,6235.64,6235.64,6235.64,6235.64,6200,140,1276,
2005-06-14_12:32,6235.98,6235.98,6235.98,6235.98,6047,136,1276,
2005-06-14_12:33,6236.21,6236.21,6236.21,6236.21,6916,167,1309,
2005-06-14_12:34,6236.79,6236.79,6236.79,6236.79,6471,164,1304,
2005-06-14_12:35,6236.64,6236.64,6236.64,6236.64,7115,169,1268,
2005-06-14_12:36,6237.02,6237.02,6237.02,6237.02,5817,157,1255,
2005-06-14_12:37,6236.70,6236.70,6236.70,6236.70,6578,134,1271,
2005-06-14_12:38,6237.81,6237.81,6237.81,6237.81,9062,211,1589,
2005-06-14_12:39,6238.14,6238.14,6238.14,6238.14,6444,159,1482,
2005-06-14_12:40,6238.24,6238.24,6238.24,6238.24,7985,190,1550,
2005-06-14_12:41,6239.69,6239.69,6239.69,6239.69,7371,199,1469,
2005-06-14_12:42,6238.68,6238.68,6238.68,6238.68,8371,230,1598,
2005-06-14_12:43,6238.49,6238.49,6238.49,6238.49,7925,185,1396,
2005-06-14_12:44,6237.25,6237.25,6237.25,6237.25,5879,139,1296,
2005-06-14_12:45,6239.17,6239.17,6239.17,6239.17,7186,160,1478,
2005-06-14_12:46,6238.27,6238.27,6238.27,6238.27,6583,169,1418,
2005-06-14_12:47,6238.20,6238.20,6238.20,6238.20,8509,220,1511,
2005-06-14_12:48,6235.59,6235.59,6235.59,6235.59,6333,167,1315,
2005-06-14_12:49,6234.28,6234.28,6234.28,6234.28,7810,216,1448,
2005-06-14_12:50,6233.48,6233.48,6233.48,6233.48,7798,197,1642,
2005-06-14_12:51,6233.46,6233.46,6233.46,6233.46,9606,255,1756,
2005-06-14_12:52,6231.73,6231.73,6231.73,6231.73,9093,239,1726,
2005-06-14_12:53,6230.27,6230.27,6230.27,6230.27,10772,284,2041,
2005-06-14_12:54,6230.07,6230.07,6230.07,6230.07,10680,246,1951,
2005-06-14_12:55,6230.07,6230.07,6230.07,6230.07,10675,257,2037,
2005-06-14_12:56,6229.22,6229.22,6229.22,6229.22,10854,253,2061,
2005-06-14_12:57,6228.59,6228.59,6228.59,6228.59,10047,251,2003,
2005-06-14_12:58,6225.43,6225.43,6225.43,6225.43,11993,299,2097,
2005-06-14_12:59,6227.98,6227.98,6227.98,6227.98,11391,285,2210,
2005-06-14_13:00,6226.47,6226.47,6226.47,6226.47,12909,310,2390,
2005-06-14_13:01,6227.35,6227.35,6227.35,6227.35,10952,292,2185,
2005-06-14_13:02,6228.15,6228.15,6228.15,6228.15,14219,327,2308,
2005-06-14_13:03,6228.78,6228.78,6228.78,6228.78,12302,325,2254,
2005-06-14_13:04,6229.56,6229.56,6229.56,6229.56,11157,299,2218,
2005-06-14_13:05,6228.74,6228.74,6228.74,6228.74,11062,262,2187,
2005-06-14_13:06,6227.13,6227.13,6227.13,6227.13,13554,320,2329,
2005-06-14_13:07,6225.66,6225.66,6225.66,6225.66,11853,294,2445,
2005-06-14_13:08,6224.79,6224.79,6224.79,6224.79,14948,337,2753,
2005-06-14_13:09,6223.68,6223.68,6223.68,6223.68,16612,384,3055,
2005-06-14_13:10,6221.82,6221.82,6221.82,6221.82,17441,409,3299,
2005-06-14_13:11,6219.70,6219.70,6219.70,6219.70,16455,413,3251,
2005-06-14_13:12,6217.50,6217.50,6217.50,6217.50,20325,427,3432,
2005-06-14_13:13,6214.63,6214.63,6214.63,6214.63,21090,525,3421,
2005-06-14_13:14,6214.46,6214.46,6214.46,6214.46,19784,480,3355,
2005-06-14_13:15,6210.88,6210.88,6210.88,6210.88,18663,436,3345,
2005-06-14_13:16,6214.32,6214.32,6214.32,6214.32,17503,379,3020,
2005-06-14_13:17,6213.00,6213.00,6213.00,6213.00,16808,429,3134,
2005-06-14_13:18,6215.28,6215.28,6215.28,6215.28,13660,323,2577,
2005-06-14_13:19,6216.40,6216.40,6216.40,6216.40,15351,425,2850,
2005-06-14_13:20,6216.20,6216.20,6216.20,6216.20,14154,378,2834,
2005-06-14_13:21,6216.10,6216.10,6216.10,6216.10,13502,333,2589,
2005-06-14_13:22,6214.88,6214.88,6214.88,6214.88,16856,437,3034,
2005-06-14_13:23,6217.29,6217.29,6217.29,6217.29,14880,378,3079,
2005-06-14_13:24,6220.31,6220.31,6220.31,6220.31,17591,411,3394,
2005-06-14_13:25,6221.81,6221.81,6221.81,6221.81,20494,551,3875,
2005-06-14_13:26,6221.80,6221.80,6221.80,6221.80,0,0,0,
2005-06-14_13:27,6221.80,6221.80,6221.80,6221.80,0,0,0,
2005-06-14_13:28,6221.80,6221.80,6221.80,6221.80,0,0,0,
2005-06-14_13:29,6221.80,6221.80,6221.80,6221.80,0,0,0,
2005-06-14_13:30,6205.76,6205.76,6205.76,6205.76,161611,3856,27143,
2005-06-15_09:01,6219.80,6219.80,6219.80,6219.80,88060,1324,12040,
2005-06-15_09:02,6221.52,6221.52,6221.52,6221.52,25490,494,4209,
2005-06-15_09:03,6227.25,6227.25,6227.25,6227.25,28924,620,4979,
2005-06-15_09:04,6233.39,6233.39,6233.39,6233.39,28495,611,4930,
2005-06-15_09:05,6237.95,6237.95,6237.95,6237.95,31806,659,5167,
2005-06-15_09:06,6237.64,6237.64,6237.64,6237.64,26215,531,4494,
2005-06-15_09:07,6239.55,6239.55,6239.55,6239.55,22924,533,4335,
2005-06-15_09:08,6238.22,6238.22,6238.22,6238.22,21582,489,3831,
2005-06-15_09:09,6239.37,6239.37,6239.37,6239.37,19870,455,3732,
2005-06-15_09:10,6237.74,6237.74,6237.74,6237.74,20697,429,3557,
2005-06-15_09:11,6236.06,6236.06,6236.06,6236.06,19849,428,3654,
2005-06-15_09:12,6230.83,6230.83,6230.83,6230.83,18728,426,3603,
2005-06-15_09:13,6232.52,6232.52,6232.52,6232.52,22847,454,3764,
2005-06-15_09:14,6228.79,6228.79,6228.79,6228.79,23358,453,3774,
2005-06-15_09:15,6228.25,6228.25,6228.25,6228.25,21006,431,3536,
2005-06-15_09:16,6230.20,6230.20,6230.20,6230.20,25720,487,3911,
2005-06-15_09:17,6229.33,6229.33,6229.33,6229.33,24571,508,3711,
2005-06-15_09:18,6232.49,6232.49,6232.49,6232.49,27772,635,4398,
2005-06-15_09:19,6235.63,6235.63,6235.63,6235.63,24191,502,4138,
2005-06-15_09:20,6237.77,6237.77,6237.77,6237.77,24894,525,4182,
2005-06-15_09:21,6240.44,6240.44,6240.44,6240.44,25113,502,4220,
2005-06-15_09:22,6240.18,6240.18,6240.18,6240.18,24916,536,3981,
2005-06-15_09:23,6244.61,6244.61,6244.61,6244.61,21988,458,3782,
2005-06-15_09:24,6242.62,6242.62,6242.62,6242.62,20352,479,3294,
2005-06-15_09:25,6240.52,6240.52,6240.52,6240.52,18331,425,3198,
2005-06-15_09:26,6240.33,6240.33,6240.33,6240.33,20113,424,3210,
2005-06-15_09:27,6237.08,6237.08,6237.08,6237.08,15429,383,3036,
2005-06-15_09:28,6237.93,6237.93,6237.93,6237.93,16316,346,2918,
2005-06-15_09:29,6238.80,6238.80,6238.80,6238.80,15513,282,2682,
2005-06-15_09:30,6237.79,6237.79,6237.79,6237.79,15229,300,2556,
2005-06-15_09:31,6239.39,6239.39,6239.39,6239.39,18006,362,2760,
2005-06-15_09:32,6236.54,6236.54,6236.54,6236.54,16806,336,2708,
2005-06-15_09:33,6235.33,6235.33,6235.33,6235.33,15412,283,2458,
2005-06-15_09:34,6235.80,6235.80,6235.80,6235.80,16332,334,2655,
2005-06-15_09:35,6231.36,6231.36,6231.36,6231.36,15362,344,2548,
2005-06-15_09:36,6232.80,6232.80,6232.80,6232.80,21957,472,3319,
2005-06-15_09:37,6229.66,6229.66,6229.66,6229.66,17820,371,3001,
2005-06-15_09:38,6229.64,6229.64,6229.64,6229.64,17329,347,2938,
2005-06-15_09:39,6231.47,6231.47,6231.47,6231.47,16942,411,2925,
2005-06-15_09:40,6231.99,6231.99,6231.99,6231.99,16834,370,2843,
2005-06-15_09:41,6232.80,6232.80,6232.80,6232.80,14639,320,2743,
2005-06-15_09:42,6234.77,6234.77,6234.77,6234.77,17049,400,2838,
2005-06-15_09:43,6232.32,6232.32,6232.32,6232.32,16699,354,2765,
2005-06-15_09:44,6234.14,6234.14,6234.14,6234.14,16243,345,2509,
2005-06-15_09:45,6234.00,6234.00,6234.00,6234.00,16008,342,2771,
2005-06-15_09:46,6232.83,6232.83,6232.83,6232.83,15343,364,2843,
2005-06-15_09:47,6232.49,6232.49,6232.49,6232.49,13969,326,2528,
2005-06-15_09:48,6233.80,6233.80,6233.80,6233.80,12863,276,2395,
2005-06-15_09:49,6232.40,6232.40,6232.40,6232.40,11144,258,2270,
2005-06-15_09:50,6232.53,6232.53,6232.53,6232.53,11235,273,2279,
2005-06-15_09:51,6233.58,6233.58,6233.58,6233.58,12342,281,2370,
2005-06-15_09:52,6234.21,6234.21,6234.21,6234.21,12294,291,2143,
2005-06-15_09:53,6233.40,6233.40,6233.40,6233.40,13511,343,2341,
2005-06-15_09:54,6233.86,6233.86,6233.86,6233.86,16631,467,2791,
2005-06-15_09:55,6234.79,6234.79,6234.79,6234.79,15418,387,2642,
2005-06-15_09:56,6235.71,6235.71,6235.71,6235.71,15114,348,2492,
2005-06-15_09:57,6238.03,6238.03,6238.03,6238.03,16960,405,2833,
2005-06-15_09:58,6237.76,6237.76,6237.76,6237.76,16677,397,2878,
2005-06-15_09:59,6238.22,6238.22,6238.22,6238.22,14345,309,2459,
2005-06-15_10:00,6238.51,6238.51,6238.51,6238.51,14064,307,2378,
2005-06-15_10:01,6239.36,6239.36,6239.36,6239.36,13890,371,2446,
2005-06-15_10:02,6238.27,6238.27,6238.27,6238.27,12571,287,2302,
2005-06-15_10:03,6238.20,6238.20,6238.20,6238.20,12462,287,2111,
2005-06-15_10:04,6237.51,6237.51,6237.51,6237.51,11630,287,2085,
2005-06-15_10:05,6238.37,6238.37,6238.37,6238.37,10631,272,2056,
2005-06-15_10:06,6237.87,6237.87,6237.87,6237.87,10745,293,2139,
2005-06-15_10:07,6235.18,6235.18,6235.18,6235.18,10654,307,1973,
2005-06-15_10:08,6235.50,6235.50,6235.50,6235.50,10132,265,1989,
2005-06-15_10:09,6234.74,6234.74,6234.74,6234.74,12463,265,1873,
2005-06-15_10:10,6236.31,6236.31,6236.31,6236.31,14577,311,2313,
2005-06-15_10:11,6236.34,6236.34,6236.34,6236.34,11644,279,1986,
2005-06-15_10:12,6234.01,6234.01,6234.01,6234.01,11664,260,1832,
2005-06-15_10:13,6235.71,6235.71,6235.71,6235.71,12325,278,2303,
2005-06-15_10:14,6235.14,6235.14,6235.14,6235.14,12210,284,2041,
2005-06-15_10:15,6235.56,6235.56,6235.56,6235.56,11332,288,2024,
2005-06-15_10:16,6235.45,6235.45,6235.45,6235.45,13287,264,2141,
2005-06-15_10:17,6234.66,6234.66,6234.66,6234.66,10755,252,1796,
2005-06-15_10:18,6235.63,6235.63,6235.63,6235.63,10873,247,1971,
2005-06-15_10:19,6233.28,6233.28,6233.28,6233.28,9228,239,1758,
2005-06-15_10:20,6234.06,6234.06,6234.06,6234.06,10385,247,1819,
2005-06-15_10:21,6233.79,6233.79,6233.79,6233.79,9432,242,1842,
2005-06-15_10:22,6234.95,6234.95,6234.95,6234.95,9662,228,1888,
2005-06-15_10:23,6232.47,6232.47,6232.47,6232.47,8744,214,1697,
2005-06-15_10:24,6231.94,6231.94,6231.94,6231.94,10134,196,1602,
2005-06-15_10:25,6231.61,6231.61,6231.61,6231.61,8160,177,1561,
2005-06-15_10:26,6233.63,6233.63,6233.63,6233.63,8525,203,1751,
2005-06-15_10:27,6232.23,6232.23,6232.23,6232.23,9490,199,1722,
2005-06-15_10:28,6234.08,6234.08,6234.08,6234.08,8141,198,1604,
2005-06-15_10:29,6232.72,6232.72,6232.72,6232.72,8873,206,1632,
2005-06-15_10:30,6232.13,6232.13,6232.13,6232.13,9150,200,1773,
2005-06-15_10:31,6231.54,6231.54,6231.54,6231.54,7719,226,1573,
2005-06-15_10:32,6230.64,6230.64,6230.64,6230.64,8139,208,1462,
2005-06-15_10:33,6230.62,6230.62,6230.62,6230.62,9667,212,1518,
2005-06-15_10:34,6231.51,6231.51,6231.51,6231.51,8080,199,1593,
2005-06-15_10:35,6230.84,6230.84,6230.84,6230.84,7685,179,1493,
2005-06-15_10:36,6229.60,6229.60,6229.60,6229.60,9129,194,1708,
2005-06-15_10:37,6229.47,6229.47,6229.47,6229.47,9602,197,1746,
2005-06-15_10:38,6228.45,6228.45,6228.45,6228.45,9553,223,1821,
2005-06-15_10:39,6227.28,6227.28,6227.28,6227.28,10129,217,1918,
2005-06-15_10:40,6225.89,6225.89,6225.89,6225.89,12252,257,1836,
2005-06-15_10:41,6225.39,6225.39,6225.39,6225.39,12890,255,2144,
2005-06-15_10:42,6224.45,6224.45,6224.45,6224.45,11651,237,1942,
2005-06-15_10:43,6223.02,6223.02,6223.02,6223.02,15500,321,2460,
2005-06-15_10:44,6221.36,6221.36,6221.36,6221.36,13731,304,2294,
2005-06-15_10:45,6220.78,6220.78,6220.78,6220.78,15247,323,2477,
2005-06-15_10:46,6219.61,6219.61,6219.61,6219.61,14073,339,2432,
2005-06-15_10:47,6218.92,6218.92,6218.92,6218.92,14484,333,2330,
2005-06-15_10:48,6217.45,6217.45,6217.45,6217.45,12526,284,2076,
2005-06-15_10:49,6217.38,6217.38,6217.38,6217.38,13981,316,2133,
2005-06-15_10:50,6215.73,6215.73,6215.73,6215.73,14511,317,2168,
2005-06-15_10:51,6217.70,6217.70,6217.70,6217.70,13016,320,2263,
2005-06-15_10:52,6216.77,6216.77,6216.77,6216.77,11628,241,2063,
2005-06-15_10:53,6219.77,6219.77,6219.77,6219.77,10685,271,1984,
2005-06-15_10:54,6219.75,6219.75,6219.75,6219.75,10315,234,1834,
2005-06-15_10:55,6221.35,6221.35,6221.35,6221.35,13071,350,2145,
2005-06-15_10:56,6221.80,6221.80,6221.80,6221.80,8787,204,1703,
2005-06-15_10:57,6222.03,6222.03,6222.03,6222.03,8395,183,1528,
2005-06-15_10:58,6222.63,6222.63,6222.63,6222.63,7786,143,1317,
2005-06-15_10:59,6222.47,6222.47,6222.47,6222.47,7691,155,1313,
2005-06-15_11:00,6223.76,6223.76,6223.76,6223.76,7885,170,1296,
2005-06-15_11:01,6224.75,6224.75,6224.75,6224.75,7039,138,1208,
2005-06-15_11:02,6224.51,6224.51,6224.51,6224.51,6651,124,1186,
2005-06-15_11:03,6222.96,6222.96,6222.96,6222.96,6629,136,1216,
2005-06-15_11:04,6222.67,6222.67,6222.67,6222.67,8845,189,1345,
2005-06-15_11:05,6222.99,6222.99,6222.99,6222.99,8699,190,1456,
2005-06-15_11:06,6221.70,6221.70,6221.70,6221.70,9156,179,1560,
2005-06-15_11:07,6220.20,6220.20,6220.20,6220.20,8367,182,1326,
2005-06-15_11:08,6220.25,6220.25,6220.25,6220.25,7509,145,1253,
2005-06-15_11:09,6220.15,6220.15,6220.15,6220.15,8921,167,1317,
2005-06-15_11:10,6220.39,6220.39,6220.39,6220.39,6309,183,1267,
2005-06-15_11:11,6220.51,6220.51,6220.51,6220.51,7559,186,1382,
2005-06-15_11:12,6219.52,6219.52,6219.52,6219.52,6355,141,1178,
2005-06-15_11:13,6219.53,6219.53,6219.53,6219.53,5938,137,1212,
2005-06-15_11:14,6219.81,6219.81,6219.81,6219.81,7915,172,1316,
2005-06-15_11:15,6221.07,6221.07,6221.07,6221.07,8103,146,1281,
2005-06-15_11:16,6222.44,6222.44,6222.44,6222.44,7942,168,1359,
2005-06-15_11:17,6222.84,6222.84,6222.84,6222.84,8445,181,1364,
2005-06-15_11:18,6222.85,6222.85,6222.85,6222.85,6496,166,1123,
2005-06-15_11:19,6223.81,6223.81,6223.81,6223.81,8793,220,1460,
2005-06-15_11:20,6225.62,6225.62,6225.62,6225.62,7893,182,1283,
2005-06-15_11:21,6226.20,6226.20,6226.20,6226.20,6372,159,1211,
2005-06-15_11:22,6224.41,6224.41,6224.41,6224.41,6189,152,1270,
2005-06-15_11:23,6225.18,6225.18,6225.18,6225.18,5982,117,1116,
2005-06-15_11:24,6225.33,6225.33,6225.33,6225.33,6242,152,1112,
2005-06-15_11:25,6225.44,6225.44,6225.44,6225.44,6169,126,1046,
2005-06-15_11:26,6227.02,6227.02,6227.02,6227.02,6556,155,1154,
2005-06-15_11:27,6226.19,6226.19,6226.19,6226.19,6666,142,1075,
2005-06-15_11:28,6224.86,6224.86,6224.86,6224.86,6833,179,1121,
2005-06-15_11:29,6225.70,6225.70,6225.70,6225.70,5831,118,975,
2005-06-15_11:30,6225.19,6225.19,6225.19,6225.19,6665,134,1037,
2005-06-15_11:31,6225.61,6225.61,6225.61,6225.61,5590,132,1037,
2005-06-15_11:32,6225.18,6225.18,6225.18,6225.18,6602,152,1213,
2005-06-15_11:33,6225.18,6225.18,6225.18,6225.18,7997,160,1147,
2005-06-15_11:34,6223.94,6223.94,6223.94,6223.94,8863,168,1378,
2005-06-15_11:35,6223.63,6223.63,6223.63,6223.63,8661,190,1334,
2005-06-15_11:36,6223.44,6223.44,6223.44,6223.44,7937,147,1336,
2005-06-15_11:37,6224.95,6224.95,6224.95,6224.95,7065,144,1175,
2005-06-15_11:38,6225.40,6225.40,6225.40,6225.40,8375,201,1380,
2005-06-15_11:39,6225.30,6225.30,6225.30,6225.30,8850,171,1345,
2005-06-15_11:40,6227.14,6227.14,6227.14,6227.14,13830,205,1456,
2005-06-15_11:41,6226.55,6226.55,6226.55,6226.55,7328,142,1259,
2005-06-15_11:42,6226.48,6226.48,6226.48,6226.48,8722,195,1444,
2005-06-15_11:43,6226.24,6226.24,6226.24,6226.24,6801,160,1229,
2005-06-15_11:44,6228.17,6228.17,6228.17,6228.17,6220,137,1237,
2005-06-15_11:45,6226.67,6226.67,6226.67,6226.67,6487,135,1185,
2005-06-15_11:46,6228.97,6228.97,6228.97,6228.97,7905,215,1487,
2005-06-15_11:47,6228.41,6228.41,6228.41,6228.41,6372,149,1234,
2005-06-15_11:48,6227.95,6227.95,6227.95,6227.95,7224,183,1403,
2005-06-15_11:49,6229.75,6229.75,6229.75,6229.75,5915,169,1299,
2005-06-15_11:50,6229.28,6229.28,6229.28,6229.28,7561,200,1315,
2005-06-15_11:51,6230.73,6230.73,6230.73,6230.73,7390,177,1248,
2005-06-15_11:52,6229.49,6229.49,6229.49,6229.49,6840,159,1318,
2005-06-15_11:53,6230.78,6230.78,6230.78,6230.78,6356,165,1209,
2005-06-15_11:54,6231.19,6231.19,6231.19,6231.19,7706,166,1243,
2005-06-15_11:55,6231.03,6231.03,6231.03,6231.03,9268,229,1436,
2005-06-15_11:56,6231.54,6231.54,6231.54,6231.54,7960,168,1296,
2005-06-15_11:57,6232.04,6232.04,6232.04,6232.04,8288,156,1349,
2005-06-15_11:58,6232.16,6232.16,6232.16,6232.16,6719,141,1276,
2005-06-15_11:59,6231.34,6231.34,6231.34,6231.34,7538,157,1398,
2005-06-15_12:00,6232.93,6232.93,6232.93,6232.93,7158,136,1305,
2005-06-15_12:01,6232.64,6232.64,6232.64,6232.64,6955,147,1305,
2005-06-15_12:02,6233.26,6233.26,6233.26,6233.26,7648,150,1467,
2005-06-15_12:03,6234.65,6234.65,6234.65,6234.65,8321,184,1613,
2005-06-15_12:04,6232.90,6232.90,6232.90,6232.90,8300,173,1435,
2005-06-15_12:05,6233.01,6233.01,6233.01,6233.01,8610,197,1581,
2005-06-15_12:06,6233.22,6233.22,6233.22,6233.22,8673,218,1549,
2005-06-15_12:07,6232.84,6232.84,6232.84,6232.84,8226,189,1473,
2005-06-15_12:08,6233.51,6233.51,6233.51,6233.51,7785,168,1253,
2005-06-15_12:09,6233.20,6233.20,6233.20,6233.20,6796,158,1261,
2005-06-15_12:10,6234.12,6234.12,6234.12,6234.12,7124,131,1138,
2005-06-15_12:11,6234.44,6234.44,6234.44,6234.44,5838,136,1226,
2005-06-15_12:12,6234.17,6234.17,6234.17,6234.17,7085,153,1354,
2005-06-15_12:13,6235.26,6235.26,6235.26,6235.26,6020,143,1285,
2005-06-15_12:14,6235.85,6235.85,6235.85,6235.85,6282,164,1283,
2005-06-15_12:15,6234.95,6234.95,6234.95,6234.95,5588,162,1174,
2005-06-15_12:16,6235.19,6235.19,6235.19,6235.19,9514,221,1446,
2005-06-15_12:17,6234.53,6234.53,6234.53,6234.53,8007,171,1489,
2005-06-15_12:18,6233.88,6233.88,6233.88,6233.88,9025,231,1484,
2005-06-15_12:19,6232.44,6232.44,6232.44,6232.44,9388,204,1462,
2005-06-15_12:20,6231.78,6231.78,6231.78,6231.78,8050,172,1467,
2005-06-15_12:21,6232.97,6232.97,6232.97,6232.97,7414,160,1412,
2005-06-15_12:22,6233.30,6233.30,6233.30,6233.30,7074,155,1405,
2005-06-15_12:23,6232.92,6232.92,6232.92,6232.92,6956,161,1234,
2005-06-15_12:24,6232.66,6232.66,6232.66,6232.66,6210,152,1137,
2005-06-15_12:25,6231.93,6231.93,6231.93,6231.93,6236,153,1129,
2005-06-15_12:26,6231.77,6231.77,6231.77,6231.77,5956,139,1255,
2005-06-15_12:27,6230.97,6230.97,6230.97,6230.97,5271,143,1088,
2005-06-15_12:28,6234.24,6234.24,6234.24,6234.24,6004,125,1296,
2005-06-15_12:29,6233.11,6233.11,6233.11,6233.11,7016,166,1420,
2005-06-15_12:30,6230.89,6230.89,6230.89,6230.89,7429,167,1364,
2005-06-15_12:31,6234.22,6234.22,6234.22,6234.22,7798,172,1413,
2005-06-15_12:32,6232.08,6232.08,6232.08,6232.08,6212,145,1230,
2005-06-15_12:33,6234.53,6234.53,6234.53,6234.53,7921,173,1388,
2005-06-15_12:34,6234.54,6234.54,6234.54,6234.54,8755,193,1626,
2005-06-15_12:35,6236.16,6236.16,6236.16,6236.16,10737,213,1777,
2005-06-15_12:36,6239.66,6239.66,6239.66,6239.66,11738,248,2070,
2005-06-15_12:37,6240.69,6240.69,6240.69,6240.69,13434,333,2373,
2005-06-15_12:38,6240.03,6240.03,6240.03,6240.03,10630,324,2013,
2005-06-15_12:39,6242.80,6242.80,6242.80,6242.80,10807,282,2067,
2005-06-15_12:40,6242.87,6242.87,6242.87,6242.87,11031,270,2155,
2005-06-15_12:41,6242.95,6242.95,6242.95,6242.95,11384,258,2128,
2005-06-15_12:42,6242.75,6242.75,6242.75,6242.75,10950,248,2179,
2005-06-15_12:43,6242.40,6242.40,6242.40,6242.40,11337,254,2008,
2005-06-15_12:44,6241.13,6241.13,6241.13,6241.13,8908,215,1777,
2005-06-15_12:45,6241.06,6241.06,6241.06,6241.06,9825,217,1872,
2005-06-15_12:46,6239.55,6239.55,6239.55,6239.55,9063,202,1717,
2005-06-15_12:47,6238.42,6238.42,6238.42,6238.42,8523,200,1580,
2005-06-15_12:48,6238.54,6238.54,6238.54,6238.54,9030,198,1709,
2005-06-15_12:49,6238.65,6238.65,6238.65,6238.65,8706,205,1650,
2005-06-15_12:50,6240.97,6240.97,6240.97,6240.97,8452,195,1809,
2005-06-15_12:51,6243.47,6243.47,6243.47,6243.47,9192,224,1840,
2005-06-15_12:52,6244.50,6244.50,6244.50,6244.50,8892,223,1745,
2005-06-15_12:53,6247.37,6247.37,6247.37,6247.37,11952,323,2141,
2005-06-15_12:54,6246.80,6246.80,6246.80,6246.80,12124,289,2160,
2005-06-15_12:55,6247.55,6247.55,6247.55,6247.55,13256,312,2228,
2005-06-15_12:56,6247.85,6247.85,6247.85,6247.85,11763,316,2153,
2005-06-15_12:57,6247.03,6247.03,6247.03,6247.03,12708,305,2239,
2005-06-15_12:58,6246.02,6246.02,6246.02,6246.02,12458,314,2313,
2005-06-15_12:59,6247.93,6247.93,6247.93,6247.93,11055,282,2194,
2005-06-15_13:00,6244.67,6244.67,6244.67,6244.67,11048,290,2210,
2005-06-15_13:01,6246.78,6246.78,6246.78,6246.78,10835,294,2006,
2005-06-15_13:02,6245.12,6245.12,6245.12,6245.12,11165,281,2146,
2005-06-15_13:03,6245.51,6245.51,6245.51,6245.51,10289,245,2072,
2005-06-15_13:04,6243.71,6243.71,6243.71,6243.71,10024,239,1914,
2005-06-15_13:05,6244.50,6244.50,6244.50,6244.50,12103,257,2346,
2005-06-15_13:06,6244.09,6244.09,6244.09,6244.09,11354,259,2240,
2005-06-15_13:07,6244.57,6244.57,6244.57,6244.57,12971,292,2272,
2005-06-15_13:08,6243.92,6243.92,6243.92,6243.92,12865,303,2296,
2005-06-15_13:09,6246.17,6246.17,6246.17,6246.17,14289,290,2356,
2005-06-15_13:10,6246.35,6246.35,6246.35,6246.35,10522,234,2165,
2005-06-15_13:11,6246.97,6246.97,6246.97,6246.97,10658,238,2109,
2005-06-15_13:12,6248.15,6248.15,6248.15,6248.15,12522,305,2324,
2005-06-15_13:13,6249.90,6249.90,6249.90,6249.90,13191,313,2617,
2005-06-15_13:14,6249.62,6249.62,6249.62,6249.62,15978,424,2867,
2005-06-15_13:15,6246.99,6246.99,6246.99,6246.99,14180,400,2729,
2005-06-15_13:16,6250.23,6250.23,6250.23,6250.23,14648,408,2668,
2005-06-15_13:17,6249.31,6249.31,6249.31,6249.31,15743,430,2911,
2005-06-15_13:18,6249.49,6249.49,6249.49,6249.49,15044,373,2899,
2005-06-15_13:19,6251.20,6251.20,6251.20,6251.20,15372,369,3075,
2005-06-15_13:20,6249.75,6249.75,6249.75,6249.75,15444,367,2948,
2005-06-15_13:21,6250.40,6250.40,6250.40,6250.40,15983,376,3123,
2005-06-15_13:22,6250.23,6250.23,6250.23,6250.23,16915,460,3216,
2005-06-15_13:23,6248.29,6248.29,6248.29,6248.29,21104,543,3771,
2005-06-15_13:24,6248.37,6248.37,6248.37,6248.37,20069,493,3623,
2005-06-15_13:25,6247.51,6247.51,6247.51,6247.51,22257,520,3975,
2005-06-15_13:26,6247.51,6247.51,6247.51,6247.51,0,0,0,
2005-06-15_13:27,6247.51,6247.51,6247.51,6247.51,0,0,0,
2005-06-15_13:28,6247.51,6247.51,6247.51,6247.51,0,0,0,
2005-06-15_13:29,6247.51,6247.51,6247.51,6247.51,0,0,0,
2005-06-15_13:30,6252.10,6252.10,6252.10,6252.10,187397,4697,29062,
2005-06-16_09:01,6298.35,6298.35,6298.35,6298.35,183130,4447,22502,
2005-06-16_09:02,6282.83,6282.83,6282.83,6282.83,30564,683,5257,
2005-06-16_09:03,6288.34,6288.34,6288.34,6288.34,30999,726,5813,
2005-06-16_09:04,6282.83,6282.83,6282.83,6282.83,30855,699,5287,
2005-06-16_09:05,6281.08,6281.08,6281.08,6281.08,30949,693,5375,
2005-06-16_09:06,6276.60,6276.60,6276.60,6276.60,27533,550,4845,
2005-06-16_09:07,6273.88,6273.88,6273.88,6273.88,27457,537,4615,
2005-06-16_09:08,6268.30,6268.30,6268.30,6268.30,23680,483,4457,
2005-06-16_09:09,6265.01,6265.01,6265.01,6265.01,26299,539,4490,
2005-06-16_09:10,6266.36,6266.36,6266.36,6266.36,24814,528,4390,
2005-06-16_09:11,6266.95,6266.95,6266.95,6266.95,26654,567,4357,
2005-06-16_09:12,6268.98,6268.98,6268.98,6268.98,24630,562,4523,
2005-06-16_09:13,6273.88,6273.88,6273.88,6273.88,27539,610,4583,
2005-06-16_09:14,6273.38,6273.38,6273.38,6273.38,31521,717,4848,
2005-06-16_09:15,6275.34,6275.34,6275.34,6275.34,29419,713,4719,
2005-06-16_09:16,6275.33,6275.33,6275.33,6275.33,28354,633,4695,
2005-06-16_09:17,6274.94,6274.94,6274.94,6274.94,22513,531,4013,
2005-06-16_09:18,6274.09,6274.09,6274.09,6274.09,19898,495,3647,
2005-06-16_09:19,6274.85,6274.85,6274.85,6274.85,20871,472,3544,
2005-06-16_09:20,6279.21,6279.21,6279.21,6279.21,17057,416,3357,
2005-06-16_09:21,6277.49,6277.49,6277.49,6277.49,20362,468,3425,
2005-06-16_09:22,6279.54,6279.54,6279.54,6279.54,19708,422,3194,
2005-06-16_09:23,6277.66,6277.66,6277.66,6277.66,17608,383,3107,
2005-06-16_09:24,6276.80,6276.80,6276.80,6276.80,15880,334,2692,
2005-06-16_09:25,6273.19,6273.19,6273.19,6273.19,17745,372,2781,
2005-06-16_09:26,6275.01,6275.01,6275.01,6275.01,16477,361,2718,
2005-06-16_09:27,6272.78,6272.78,6272.78,6272.78,15391,333,2741,
2005-06-16_09:28,6271.03,6271.03,6271.03,6271.03,14282,316,2567,
2005-06-16_09:29,6269.24,6269.24,6269.24,6269.24,14064,292,2505,
2005-06-16_09:30,6268.59,6268.59,6268.59,6268.59,14521,296,2458,
2005-06-16_09:31,6268.60,6268.60,6268.60,6268.60,14310,300,2495,
2005-06-16_09:32,6268.12,6268.12,6268.12,6268.12,18833,362,2539,
2005-06-16_09:33,6268.52,6268.52,6268.52,6268.52,16091,326,2621,
2005-06-16_09:34,6266.03,6266.03,6266.03,6266.03,15071,295,2310,
2005-06-16_09:35,6264.76,6264.76,6264.76,6264.76,13212,274,2286,
2005-06-16_09:36,6265.88,6265.88,6265.88,6265.88,11030,253,2071,
2005-06-16_09:37,6264.43,6264.43,6264.43,6264.43,13670,297,2392,
2005-06-16_09:38,6261.42,6261.42,6261.42,6261.42,14592,321,2602,
2005-06-16_09:39,6260.49,6260.49,6260.49,6260.49,12777,303,2400,
2005-06-16_09:40,6259.27,6259.27,6259.27,6259.27,14174,346,2485,
2005-06-16_09:41,6260.84,6260.84,6260.84,6260.84,15888,429,2634,
2005-06-16_09:42,6260.71,6260.71,6260.71,6260.71,16757,380,2755,
2005-06-16_09:43,6257.96,6257.96,6257.96,6257.96,16138,377,2714,
2005-06-16_09:44,6257.01,6257.01,6257.01,6257.01,17036,394,2717,
2005-06-16_09:45,6254.02,6254.02,6254.02,6254.02,12396,301,2223,
2005-06-16_09:46,6253.23,6253.23,6253.23,6253.23,12466,270,2370,
2005-06-16_09:47,6250.34,6250.34,6250.34,6250.34,15331,339,2415,
2005-06-16_09:48,6250.42,6250.42,6250.42,6250.42,16350,355,2461,
2005-06-16_09:49,6249.30,6249.30,6249.30,6249.30,15499,340,2449,
2005-06-16_09:50,6249.00,6249.00,6249.00,6249.00,15260,325,2345,
2005-06-16_09:51,6250.12,6250.12,6250.12,6250.12,15782,347,2694,
2005-06-16_09:52,6250.66,6250.66,6250.66,6250.66,16103,308,2458,
2005-06-16_09:53,6252.97,6252.97,6252.97,6252.97,15780,322,2571,
2005-06-16_09:54,6257.61,6257.61,6257.61,6257.61,13053,287,2539,
2005-06-16_09:55,6255.33,6255.33,6255.33,6255.33,15563,324,2531,
2005-06-16_09:56,6259.70,6259.70,6259.70,6259.70,12937,287,2342,
2005-06-16_09:57,6261.05,6261.05,6261.05,6261.05,13911,271,2393,
2005-06-16_09:58,6262.18,6262.18,6262.18,6262.18,11465,241,2187,
2005-06-16_09:59,6262.31,6262.31,6262.31,6262.31,13125,276,2260,
2005-06-16_10:00,6264.07,6264.07,6264.07,6264.07,10511,207,2042,
2005-06-16_10:01,6265.10,6265.10,6265.10,6265.10,10415,245,2078,
2005-06-16_10:02,6263.18,6263.18,6263.18,6263.18,12367,287,2098,
2005-06-16_10:03,6263.02,6263.02,6263.02,6263.02,10368,247,2097,
2005-06-16_10:04,6263.48,6263.48,6263.48,6263.48,9900,197,1968,
2005-06-16_10:05,6262.35,6262.35,6262.35,6262.35,10025,216,1966,
2005-06-16_10:06,6262.59,6262.59,6262.59,6262.59,11713,316,2245,
2005-06-16_10:07,6261.73,6261.73,6261.73,6261.73,8923,193,1671,
2005-06-16_10:08,6263.66,6263.66,6263.66,6263.66,10943,202,1922,
2005-06-16_10:09,6263.13,6263.13,6263.13,6263.13,11927,216,2047,
2005-06-16_10:10,6262.00,6262.00,6262.00,6262.00,11740,203,2115,
2005-06-16_10:11,6264.11,6264.11,6264.11,6264.11,13022,247,2342,
2005-06-16_10:12,6263.07,6263.07,6263.07,6263.07,12607,231,2430,
2005-06-16_10:13,6264.89,6264.89,6264.89,6264.89,12475,226,2039,
2005-06-16_10:14,6264.70,6264.70,6264.70,6264.70,9878,184,1844,
2005-06-16_10:15,6264.03,6264.03,6264.03,6264.03,9614,170,1760,
2005-06-16_10:16,6266.35,6266.35,6266.35,6266.35,8409,197,1938,
2005-06-16_10:17,6267.55,6267.55,6267.55,6267.55,7629,162,1824,
2005-06-16_10:18,6267.17,6267.17,6267.17,6267.17,8667,178,1849,
2005-06-16_10:19,6268.45,6268.45,6268.45,6268.45,10106,223,2042,
2005-06-16_10:20,6268.78,6268.78,6268.78,6268.78,10405,243,2128,
2005-06-16_10:21,6269.49,6269.49,6269.49,6269.49,10358,258,2120,
2005-06-16_10:22,6268.43,6268.43,6268.43,6268.43,10099,240,2082,
2005-06-16_10:23,6268.71,6268.71,6268.71,6268.71,10965,260,2077,
2005-06-16_10:24,6268.03,6268.03,6268.03,6268.03,10214,246,2112,
2005-06-16_10:25,6269.23,6269.23,6269.23,6269.23,9561,203,2001,
2005-06-16_10:26,6271.05,6271.05,6271.05,6271.05,10482,223,2028,
2005-06-16_10:27,6270.01,6270.01,6270.01,6270.01,10628,229,1922,
2005-06-16_10:28,6269.59,6269.59,6269.59,6269.59,9021,197,1762,
2005-06-16_10:29,6266.93,6266.93,6266.93,6266.93,10156,244,1823,
2005-06-16_10:30,6268.31,6268.31,6268.31,6268.31,9639,232,1859,
2005-06-16_10:31,6270.77,6270.77,6270.77,6270.77,8830,208,1725,
2005-06-16_10:32,6268.46,6268.46,6268.46,6268.46,9400,186,1606,
2005-06-16_10:33,6268.01,6268.01,6268.01,6268.01,10272,207,1682,
2005-06-16_10:34,6266.69,6266.69,6266.69,6266.69,8438,173,1487,
2005-06-16_10:35,6266.55,6266.55,6266.55,6266.55,7993,202,1620,
2005-06-16_10:36,6267.22,6267.22,6267.22,6267.22,9071,222,1622,
2005-06-16_10:37,6265.04,6265.04,6265.04,6265.04,7818,181,1468,
2005-06-16_10:38,6265.10,6265.10,6265.10,6265.10,7368,189,1473,
2005-06-16_10:39,6264.77,6264.77,6264.77,6264.77,9550,183,1587,
2005-06-16_10:40,6264.53,6264.53,6264.53,6264.53,8241,193,1543,
2005-06-16_10:41,6264.94,6264.94,6264.94,6264.94,8549,186,1612,
2005-06-16_10:42,6266.66,6266.66,6266.66,6266.66,9155,204,1668,
2005-06-16_10:43,6266.83,6266.83,6266.83,6266.83,8391,196,1450,
2005-06-16_10:44,6267.42,6267.42,6267.42,6267.42,8909,249,1693,
2005-06-16_10:45,6268.13,6268.13,6268.13,6268.13,6300,131,1412,
2005-06-16_10:46,6269.58,6269.58,6269.58,6269.58,7907,205,1626,
2005-06-16_10:47,6271.10,6271.10,6271.10,6271.10,8729,202,1640,
2005-06-16_10:48,6270.97,6270.97,6270.97,6270.97,8373,283,1663,
2005-06-16_10:49,6271.88,6271.88,6271.88,6271.88,9110,263,1802,
2005-06-16_10:50,6273.91,6273.91,6273.91,6273.91,9569,246,1880,
2005-06-16_10:51,6274.55,6274.55,6274.55,6274.55,9608,207,1665,
2005-06-16_10:52,6275.67,6275.67,6275.67,6275.67,10297,241,1771,
2005-06-16_10:53,6275.61,6275.61,6275.61,6275.61,12731,283,2059,
2005-06-16_10:54,6277.26,6277.26,6277.26,6277.26,12423,313,2079,
2005-06-16_10:55,6278.44,6278.44,6278.44,6278.44,11530,239,1900,
2005-06-16_10:56,6279.08,6279.08,6279.08,6279.08,11455,286,2156,
2005-06-16_10:57,6280.90,6280.90,6280.90,6280.90,12683,329,2262,
2005-06-16_10:58,6282.23,6282.23,6282.23,6282.23,10703,257,1919,
2005-06-16_10:59,6282.75,6282.75,6282.75,6282.75,10216,239,1890,
2005-06-16_11:00,6281.94,6281.94,6281.94,6281.94,8471,203,1660,
2005-06-16_11:01,6283.16,6283.16,6283.16,6283.16,10387,255,1852,
2005-06-16_11:02,6283.45,6283.45,6283.45,6283.45,8007,183,1586,
2005-06-16_11:03,6288.21,6288.21,6288.21,6288.21,12236,336,2251,
2005-06-16_11:04,6290.71,6290.71,6290.71,6290.71,13306,373,2346,
2005-06-16_11:05,6289.89,6289.89,6289.89,6289.89,9394,266,1756,
2005-06-16_11:06,6294.88,6294.88,6294.88,6294.88,11352,299,2044,
2005-06-16_11:07,6291.38,6291.38,6291.38,6291.38,10839,249,1916,
2005-06-16_11:08,6291.07,6291.07,6291.07,6291.07,11769,267,2065,
2005-06-16_11:09,6290.52,6290.52,6290.52,6290.52,10924,253,1935,
2005-06-16_11:10,6289.44,6289.44,6289.44,6289.44,9351,244,1834,
2005-06-16_11:11,6288.86,6288.86,6288.86,6288.86,9173,208,1692,
2005-06-16_11:12,6285.70,6285.70,6285.70,6285.70,8379,196,1467,
2005-06-16_11:13,6283.88,6283.88,6283.88,6283.88,9247,242,1737,
2005-06-16_11:14,6284.34,6284.34,6284.34,6284.34,9867,220,1743,
2005-06-16_11:15,6283.50,6283.50,6283.50,6283.50,10163,242,1969,
2005-06-16_11:16,6284.64,6284.64,6284.64,6284.64,9454,236,1486,
2005-06-16_11:17,6285.96,6285.96,6285.96,6285.96,6749,137,1334,
2005-06-16_11:18,6285.11,6285.11,6285.11,6285.11,5936,141,1235,
2005-06-16_11:19,6286.82,6286.82,6286.82,6286.82,7266,181,1434,
2005-06-16_11:20,6288.86,6288.86,6288.86,6288.86,9483,236,1571,
2005-06-16_11:21,6288.67,6288.67,6288.67,6288.67,9320,213,1637,
2005-06-16_11:22,6292.19,6292.19,6292.19,6292.19,8243,199,1618,
2005-06-16_11:23,6288.85,6288.85,6288.85,6288.85,7746,164,1545,
2005-06-16_11:24,6287.58,6287.58,6287.58,6287.58,6481,142,1271,
2005-06-16_11:25,6291.76,6291.76,6291.76,6291.76,8563,223,1562,
2005-06-16_11:26,6290.17,6290.17,6290.17,6290.17,7572,188,1495,
2005-06-16_11:27,6288.44,6288.44,6288.44,6288.44,7548,167,1432,
2005-06-16_11:28,6288.75,6288.75,6288.75,6288.75,7179,170,1320,
2005-06-16_11:29,6287.40,6287.40,6287.40,6287.40,7497,162,1385,
2005-06-16_11:30,6286.12,6286.12,6286.12,6286.12,8444,185,1416,
2005-06-16_11:31,6289.31,6289.31,6289.31,6289.31,10153,263,1612,
2005-06-16_11:32,6288.63,6288.63,6288.63,6288.63,9332,241,1723,
2005-06-16_11:33,6289.79,6289.79,6289.79,6289.79,8234,162,1360,
2005-06-16_11:34,6288.31,6288.31,6288.31,6288.31,9959,212,1524,
2005-06-16_11:35,6290.12,6290.12,6290.12,6290.12,9238,197,1679,
2005-06-16_11:36,6291.15,6291.15,6291.15,6291.15,8284,171,1394,
2005-06-16_11:37,6289.54,6289.54,6289.54,6289.54,8216,180,1326,
2005-06-16_11:38,6287.67,6287.67,6287.67,6287.67,7883,170,1338,
2005-06-16_11:39,6285.83,6285.83,6285.83,6285.83,8902,203,1477,
2005-06-16_11:40,6285.73,6285.73,6285.73,6285.73,7731,175,1312,
2005-06-16_11:41,6283.69,6283.69,6283.69,6283.69,9269,243,1403,
2005-06-16_11:42,6283.97,6283.97,6283.97,6283.97,8356,208,1454,
2005-06-16_11:43,6283.84,6283.84,6283.84,6283.84,9078,213,1684,
2005-06-16_11:44,6285.16,6285.16,6285.16,6285.16,7104,181,1374,
2005-06-16_11:45,6286.80,6286.80,6286.80,6286.80,7279,198,1502,
2005-06-16_11:46,6284.40,6284.40,6284.40,6284.40,6094,160,1222,
2005-06-16_11:47,6288.64,6288.64,6288.64,6288.64,7414,168,1237,
2005-06-16_11:48,6285.72,6285.72,6285.72,6285.72,5920,143,1258,
2005-06-16_11:49,6283.71,6283.71,6283.71,6283.71,6447,149,1224,
2005-06-16_11:50,6283.31,6283.31,6283.31,6283.31,6894,183,1251,
2005-06-16_11:51,6281.67,6281.67,6281.67,6281.67,8671,212,1449,
2005-06-16_11:52,6282.84,6282.84,6282.84,6282.84,6753,155,1353,
2005-06-16_11:53,6282.00,6282.00,6282.00,6282.00,6814,155,1258,
2005-06-16_11:54,6280.69,6280.69,6280.69,6280.69,7525,170,1484,
2005-06-16_11:55,6280.00,6280.00,6280.00,6280.00,7564,154,1470,
2005-06-16_11:56,6281.26,6281.26,6281.26,6281.26,7482,161,1263,
2005-06-16_11:57,6279.93,6279.93,6279.93,6279.93,7510,144,1417,
2005-06-16_11:58,6281.42,6281.42,6281.42,6281.42,8131,182,1395,
2005-06-16_11:59,6279.07,6279.07,6279.07,6279.07,7239,170,1301,
2005-06-16_12:00,6278.90,6278.90,6278.90,6278.90,6675,144,1259,
2005-06-16_12:01,6277.91,6277.91,6277.91,6277.91,7025,192,1361,
2005-06-16_12:02,6276.99,6276.99,6276.99,6276.99,5738,140,1170,
2005-06-16_12:03,6278.69,6278.69,6278.69,6278.69,7272,183,1422,
2005-06-16_12:04,6277.07,6277.07,6277.07,6277.07,6181,142,1231,
2005-06-16_12:05,6276.83,6276.83,6276.83,6276.83,8580,193,1375,
2005-06-16_12:06,6276.98,6276.98,6276.98,6276.98,10722,303,1819,
2005-06-16_12:07,6278.68,6278.68,6278.68,6278.68,12066,244,1800,
2005-06-16_12:08,6278.66,6278.66,6278.66,6278.66,11004,203,1684,
2005-06-16_12:09,6277.71,6277.71,6277.71,6277.71,8903,187,1592,
2005-06-16_12:10,6280.11,6280.11,6280.11,6280.11,8256,176,1342,
2005-06-16_12:11,6280.55,6280.55,6280.55,6280.55,6871,142,1289,
2005-06-16_12:12,6278.90,6278.90,6278.90,6278.90,8755,190,1532,
2005-06-16_12:13,6280.82,6280.82,6280.82,6280.82,9530,194,1671,
2005-06-16_12:14,6279.01,6279.01,6279.01,6279.01,10254,209,1723,
2005-06-16_12:15,6280.46,6280.46,6280.46,6280.46,11340,253,1915,
2005-06-16_12:16,6282.19,6282.19,6282.19,6282.19,8906,199,1791,
2005-06-16_12:17,6282.79,6282.79,6282.79,6282.79,10126,272,2108,
2005-06-16_12:18,6283.42,6283.42,6283.42,6283.42,8583,165,1402,
2005-06-16_12:19,6283.53,6283.53,6283.53,6283.53,13320,258,1876,
2005-06-16_12:20,6283.08,6283.08,6283.08,6283.08,10538,218,1832,
2005-06-16_12:21,6286.48,6286.48,6286.48,6286.48,10210,207,1790,
2005-06-16_12:22,6284.17,6284.17,6284.17,6284.17,9984,173,1552,
2005-06-16_12:23,6283.22,6283.22,6283.22,6283.22,8227,172,1519,
2005-06-16_12:24,6282.32,6282.32,6282.32,6282.32,7733,180,1470,
2005-06-16_12:25,6283.47,6283.47,6283.47,6283.47,8044,193,1580,
2005-06-16_12:26,6282.97,6282.97,6282.97,6282.97,7898,176,1392,
2005-06-16_12:27,6282.88,6282.88,6282.88,6282.88,9459,198,1442,
2005-06-16_12:28,6283.41,6283.41,6283.41,6283.41,7942,181,1575,
2005-06-16_12:29,6281.46,6281.46,6281.46,6281.46,8752,187,1510,
2005-06-16_12:30,6280.49,6280.49,6280.49,6280.49,9141,192,1475,
2005-06-16_12:31,6283.22,6283.22,6283.22,6283.22,9080,213,1717,
2005-06-16_12:32,6281.45,6281.45,6281.45,6281.45,8813,198,1674,
2005-06-16_12:33,6279.71,6279.71,6279.71,6279.71,9295,191,1599,
2005-06-16_12:34,6280.46,6280.46,6280.46,6280.46,8870,179,1569,
2005-06-16_12:35,6281.38,6281.38,6281.38,6281.38,8706,177,1798,
2005-06-16_12:36,6280.15,6280.15,6280.15,6280.15,9554,198,1673,
2005-06-16_12:37,6278.63,6278.63,6278.63,6278.63,8457,169,1523,
2005-06-16_12:38,6277.86,6277.86,6277.86,6277.86,8365,168,1570,
2005-06-16_12:39,6278.33,6278.33,6278.33,6278.33,9427,200,1704,
2005-06-16_12:40,6277.08,6277.08,6277.08,6277.08,8468,162,1506,
2005-06-16_12:41,6277.92,6277.92,6277.92,6277.92,6796,154,1417,
2005-06-16_12:42,6276.63,6276.63,6276.63,6276.63,9221,204,1592,
2005-06-16_12:43,6275.22,6275.22,6275.22,6275.22,7588,145,1403,
2005-06-16_12:44,6275.92,6275.92,6275.92,6275.92,7436,161,1451,
2005-06-16_12:45,6275.56,6275.56,6275.56,6275.56,8769,185,1685,
2005-06-16_12:46,6275.86,6275.86,6275.86,6275.86,10346,200,1648,
2005-06-16_12:47,6273.70,6273.70,6273.70,6273.70,8185,168,1589,
2005-06-16_12:48,6273.29,6273.29,6273.29,6273.29,9575,203,1719,
2005-06-16_12:49,6273.04,6273.04,6273.04,6273.04,10783,228,1819,
2005-06-16_12:50,6274.95,6274.95,6274.95,6274.95,8674,197,1796,
2005-06-16_12:51,6274.48,6274.48,6274.48,6274.48,8747,231,1700,
2005-06-16_12:52,6276.13,6276.13,6276.13,6276.13,9480,211,1782,
2005-06-16_12:53,6278.29,6278.29,6278.29,6278.29,10703,263,2131,
2005-06-16_12:54,6278.99,6278.99,6278.99,6278.99,13383,362,2456,
2005-06-16_12:55,6280.37,6280.37,6280.37,6280.37,9357,216,1725,
2005-06-16_12:56,6281.67,6281.67,6281.67,6281.67,9986,220,1862,
2005-06-16_12:57,6279.62,6279.62,6279.62,6279.62,8934,197,1670,
2005-06-16_12:58,6277.99,6277.99,6277.99,6277.99,7464,142,1397,
2005-06-16_12:59,6277.65,6277.65,6277.65,6277.65,10576,226,1752,
2005-06-16_13:00,6277.74,6277.74,6277.74,6277.74,12481,232,1838,
2005-06-16_13:01,6277.78,6277.78,6277.78,6277.78,8821,205,1608,
2005-06-16_13:02,6277.92,6277.92,6277.92,6277.92,8701,207,1645,
2005-06-16_13:03,6278.09,6278.09,6278.09,6278.09,9215,220,1652,
2005-06-16_13:04,6282.00,6282.00,6282.00,6282.00,10717,257,1886,
2005-06-16_13:05,6278.98,6278.98,6278.98,6278.98,10396,250,1997,
2005-06-16_13:06,6281.47,6281.47,6281.47,6281.47,9060,244,1973,
2005-06-16_13:07,6279.65,6279.65,6279.65,6279.65,13432,320,2257,
2005-06-16_13:08,6279.77,6279.77,6279.77,6279.77,16304,333,2511,
2005-06-16_13:09,6278.85,6278.85,6278.85,6278.85,14027,305,2255,
2005-06-16_13:10,6284.52,6284.52,6284.52,6284.52,18047,426,3126,
2005-06-16_13:11,6284.17,6284.17,6284.17,6284.17,21253,478,3391,
2005-06-16_13:12,6283.89,6283.89,6283.89,6283.89,24415,481,3676,
2005-06-16_13:13,6286.09,6286.09,6286.09,6286.09,22712,445,3538,
2005-06-16_13:14,6283.36,6283.36,6283.36,6283.36,19007,407,3097,
2005-06-16_13:15,6285.51,6285.51,6285.51,6285.51,19252,450,3332,
2005-06-16_13:16,6281.70,6281.70,6281.70,6281.70,18068,439,2924,
2005-06-16_13:17,6284.60,6284.60,6284.60,6284.60,21848,511,3448,
2005-06-16_13:18,6285.54,6285.54,6285.54,6285.54,20156,548,3970,
2005-06-16_13:19,6283.23,6283.23,6283.23,6283.23,21551,505,3842,
2005-06-16_13:20,6283.57,6283.57,6283.57,6283.57,25511,554,4174,
2005-06-16_13:21,6281.80,6281.80,6281.80,6281.80,30390,650,4314,
2005-06-16_13:22,6284.52,6284.52,6284.52,6284.52,28246,561,4318,
2005-06-16_13:23,6282.99,6282.99,6282.99,6282.99,29964,662,4502,
2005-06-16_13:24,6282.13,6282.13,6282.13,6282.13,29313,656,4807,
2005-06-16_13:25,6284.69,6284.69,6284.69,6284.69,36209,845,5841,
2005-06-16_13:26,6284.69,6284.69,6284.69,6284.69,0,0,0,
2005-06-16_13:27,6284.69,6284.69,6284.69,6284.69,0,0,0,
2005-06-16_13:28,6284.69,6284.69,6284.69,6284.69,0,0,0,
2005-06-16_13:29,6284.69,6284.69,6284.69,6284.69,0,0,0,
2005-06-16_13:30,6282.41,6282.41,6282.41,6282.41,204217,4908,33030,
2005-06-17_09:01,6304.24,6304.24,6304.24,6304.24,158203,3476,18961,
2005-06-17_09:02,6307.35,6307.35,6307.35,6307.35,41347,1009,6095,
2005-06-17_09:03,6308.50,6308.50,6308.50,6308.50,52831,1180,6946,
2005-06-17_09:04,6313.33,6313.33,6313.33,6313.33,50522,1187,6933,
2005-06-17_09:05,6315.71,6315.71,6315.71,6315.71,51139,1104,6866,
2005-06-17_09:06,6316.54,6316.54,6316.54,6316.54,48044,1037,6839,
2005-06-17_09:07,6317.18,6317.18,6317.18,6317.18,45299,941,6087,
2005-06-17_09:08,6316.21,6316.21,6316.21,6316.21,34044,760,5408,
2005-06-17_09:09,6316.76,6316.76,6316.76,6316.76,36637,742,5485,
2005-06-17_09:10,6313.98,6313.98,6313.98,6313.98,30906,683,5177,
2005-06-17_09:11,6313.22,6313.22,6313.22,6313.22,32642,704,5262,
2005-06-17_09:12,6315.77,6315.77,6315.77,6315.77,31204,665,4857,
2005-06-17_09:13,6315.84,6315.84,6315.84,6315.84,28129,588,4621,
2005-06-17_09:14,6316.89,6316.89,6316.89,6316.89,32080,628,4836,
2005-06-17_09:15,6316.10,6316.10,6316.10,6316.10,32075,654,5168,
2005-06-17_09:16,6318.79,6318.79,6318.79,6318.79,35750,739,4886,
2005-06-17_09:17,6321.76,6321.76,6321.76,6321.76,36205,754,5207,
2005-06-17_09:18,6323.48,6323.48,6323.48,6323.48,39238,821,5276,
2005-06-17_09:19,6325.24,6325.24,6325.24,6325.24,41726,918,5303,
2005-06-17_09:20,6322.72,6322.72,6322.72,6322.72,32481,780,4921,
2005-06-17_09:21,6326.02,6326.02,6326.02,6326.02,32443,710,4985,
2005-06-17_09:22,6327.53,6327.53,6327.53,6327.53,31274,718,4770,
2005-06-17_09:23,6328.14,6328.14,6328.14,6328.14,30017,668,4465,
2005-06-17_09:24,6331.61,6331.61,6331.61,6331.61,26016,631,4817,
2005-06-17_09:25,6332.49,6332.49,6332.49,6332.49,26742,606,4165,
2005-06-17_09:26,6335.95,6335.95,6335.95,6335.95,29687,716,4938,
2005-06-17_09:27,6339.90,6339.90,6339.90,6339.90,35562,813,5480,
2005-06-17_09:28,6341.47,6341.47,6341.47,6341.47,30236,673,4784,
2005-06-17_09:29,6343.16,6343.16,6343.16,6343.16,34618,754,5821,
2005-06-17_09:30,6344.52,6344.52,6344.52,6344.52,32233,717,4811,
2005-06-17_09:31,6344.41,6344.41,6344.41,6344.41,32765,665,5040,
2005-06-17_09:32,6344.47,6344.47,6344.47,6344.47,30659,709,4663,
2005-06-17_09:33,6346.83,6346.83,6346.83,6346.83,32020,761,5270,
2005-06-17_09:34,6346.68,6346.68,6346.68,6346.68,31708,730,5016,
2005-06-17_09:35,6348.48,6348.48,6348.48,6348.48,28902,630,4557,
2005-06-17_09:36,6347.62,6347.62,6347.62,6347.62,27706,604,4638,
2005-06-17_09:37,6344.49,6344.49,6344.49,6344.49,24442,566,4059,
2005-06-17_09:38,6342.14,6342.14,6342.14,6342.14,22475,510,3948,
2005-06-17_09:39,6338.12,6338.12,6338.12,6338.12,29442,655,4771,
2005-06-17_09:40,6336.47,6336.47,6336.47,6336.47,25430,572,4121,
2005-06-17_09:41,6333.66,6333.66,6333.66,6333.66,23003,541,3920,
2005-06-17_09:42,6331.21,6331.21,6331.21,6331.21,24811,597,4050,
2005-06-17_09:43,6330.02,6330.02,6330.02,6330.02,20796,481,3626,
2005-06-17_09:44,6333.05,6333.05,6333.05,6333.05,22609,526,3916,
2005-06-17_09:45,6333.64,6333.64,6333.64,6333.64,20852,486,3691,
2005-06-17_09:46,6332.62,6332.62,6332.62,6332.62,20022,481,3201,
2005-06-17_09:47,6332.13,6332.13,6332.13,6332.13,18447,402,2915,
2005-06-17_09:48,6335.24,6335.24,6335.24,6335.24,18375,429,3093,
2005-06-17_09:49,6333.66,6333.66,6333.66,6333.66,17386,448,2977,
2005-06-17_09:50,6331.57,6331.57,6331.57,6331.57,17580,393,2792,
2005-06-17_09:51,6331.52,6331.52,6331.52,6331.52,15296,378,2670,
2005-06-17_09:52,6331.91,6331.91,6331.91,6331.91,13665,341,2699,
2005-06-17_09:53,6334.90,6334.90,6334.90,6334.90,14866,350,2559,
2005-06-17_09:54,6332.21,6332.21,6332.21,6332.21,13323,316,2353,
2005-06-17_09:55,6334.55,6334.55,6334.55,6334.55,14311,315,2400,
2005-06-17_09:56,6334.37,6334.37,6334.37,6334.37,13272,331,2280,
2005-06-17_09:57,6334.54,6334.54,6334.54,6334.54,14061,342,2288,
2005-06-17_09:58,6332.95,6332.95,6332.95,6332.95,10842,217,1864,
2005-06-17_09:59,6332.21,6332.21,6332.21,6332.21,10824,265,1948,
2005-06-17_10:00,6329.33,6329.33,6329.33,6329.33,15313,348,2323,
2005-06-17_10:01,6331.24,6331.24,6331.24,6331.24,16391,357,2577,
2005-06-17_10:02,6327.90,6327.90,6327.90,6327.90,15536,352,2805,
2005-06-17_10:03,6327.19,6327.19,6327.19,6327.19,15465,355,2528,
2005-06-17_10:04,6325.38,6325.38,6325.38,6325.38,14541,335,2745,
2005-06-17_10:05,6322.90,6322.90,6322.90,6322.90,16777,353,2695,
2005-06-17_10:06,6323.15,6323.15,6323.15,6323.15,15314,359,2464,
2005-06-17_10:07,6321.21,6321.21,6321.21,6321.21,15211,351,2603,
2005-06-17_10:08,6319.45,6319.45,6319.45,6319.45,14848,328,2454,
2005-06-17_10:09,6318.02,6318.02,6318.02,6318.02,13008,303,2376,
2005-06-17_10:10,6318.90,6318.90,6318.90,6318.90,14736,335,2388,
2005-06-17_10:11,6319.77,6319.77,6319.77,6319.77,13167,342,2369,
2005-06-17_10:12,6319.49,6319.49,6319.49,6319.49,12279,299,2092,
2005-06-17_10:13,6320.09,6320.09,6320.09,6320.09,12938,272,2078,
2005-06-17_10:14,6320.67,6320.67,6320.67,6320.67,12427,271,2061,
2005-06-17_10:15,6321.80,6321.80,6321.80,6321.80,14034,324,2046,
2005-06-17_10:16,6322.68,6322.68,6322.68,6322.68,13774,344,2359,
2005-06-17_10:17,6323.32,6323.32,6323.32,6323.32,13907,331,2201,
2005-06-17_10:18,6324.50,6324.50,6324.50,6324.50,12939,272,2147,
2005-06-17_10:19,6324.63,6324.63,6324.63,6324.63,11271,251,2057,
2005-06-17_10:20,6326.91,6326.91,6326.91,6326.91,14012,319,2251,
2005-06-17_10:21,6326.98,6326.98,6326.98,6326.98,12832,252,1973,
2005-06-17_10:22,6327.57,6327.57,6327.57,6327.57,14135,303,2214,
2005-06-17_10:23,6327.63,6327.63,6327.63,6327.63,10988,203,1670,
2005-06-17_10:24,6328.34,6328.34,6328.34,6328.34,12898,243,1938,
2005-06-17_10:25,6325.63,6325.63,6325.63,6325.63,11124,224,1776,
2005-06-17_10:26,6327.52,6327.52,6327.52,6327.52,10457,224,1880,
2005-06-17_10:27,6326.09,6326.09,6326.09,6326.09,10889,222,1626,
2005-06-17_10:28,6324.31,6324.31,6324.31,6324.31,10790,217,1632,
2005-06-17_10:29,6322.77,6322.77,6322.77,6322.77,12415,240,1666,
2005-06-17_10:30,6322.99,6322.99,6322.99,6322.99,11136,221,1708,
2005-06-17_10:31,6323.01,6323.01,6323.01,6323.01,11933,253,2114,
2005-06-17_10:32,6323.33,6323.33,6323.33,6323.33,10893,255,1994,
2005-06-17_10:33,6323.09,6323.09,6323.09,6323.09,10341,197,1861,
2005-06-17_10:34,6322.05,6322.05,6322.05,6322.05,9435,180,1721,
2005-06-17_10:35,6321.14,6321.14,6321.14,6321.14,10831,234,1824,
2005-06-17_10:36,6322.26,6322.26,6322.26,6322.26,8937,205,1720,
2005-06-17_10:37,6321.75,6321.75,6321.75,6321.75,8904,204,1693,
2005-06-17_10:38,6321.00,6321.00,6321.00,6321.00,10557,316,2015,
2005-06-17_10:39,6321.93,6321.93,6321.93,6321.93,9529,255,1801,
2005-06-17_10:40,6326.03,6326.03,6326.03,6326.03,11908,272,1927,
2005-06-17_10:41,6325.14,6325.14,6325.14,6325.14,11957,282,1947,
2005-06-17_10:42,6325.80,6325.80,6325.80,6325.80,11161,305,1984,
2005-06-17_10:43,6328.70,6328.70,6328.70,6328.70,12665,294,2143,
2005-06-17_10:44,6328.80,6328.80,6328.80,6328.80,10701,261,1715,
2005-06-17_10:45,6328.64,6328.64,6328.64,6328.64,11807,280,1928,
2005-06-17_10:46,6330.92,6330.92,6330.92,6330.92,13030,367,2311,
2005-06-17_10:47,6332.01,6332.01,6332.01,6332.01,17731,429,2596,
2005-06-17_10:48,6332.68,6332.68,6332.68,6332.68,17615,501,2966,
2005-06-17_10:49,6336.38,6336.38,6336.38,6336.38,19460,494,3043,
2005-06-17_10:50,6338.31,6338.31,6338.31,6338.31,18046,515,2887,
2005-06-17_10:51,6339.63,6339.63,6339.63,6339.63,18688,410,2872,
2005-06-17_10:52,6338.86,6338.86,6338.86,6338.86,16390,385,2450,
2005-06-17_10:53,6339.70,6339.70,6339.70,6339.70,14517,355,2260,
2005-06-17_10:54,6338.57,6338.57,6338.57,6338.57,14136,340,2232,
2005-06-17_10:55,6335.72,6335.72,6335.72,6335.72,10452,229,1874,
2005-06-17_10:56,6336.31,6336.31,6336.31,6336.31,11050,281,2180,
2005-06-17_10:57,6333.59,6333.59,6333.59,6333.59,11701,245,1902,
2005-06-17_10:58,6333.86,6333.86,6333.86,6333.86,10060,261,1815,
2005-06-17_10:59,6332.25,6332.25,6332.25,6332.25,12394,295,1918,
2005-06-17_11:00,6331.68,6331.68,6331.68,6331.68,13968,309,2077,
2005-06-17_11:01,6332.48,6332.48,6332.48,6332.48,13604,339,2178,
2005-06-17_11:02,6329.75,6329.75,6329.75,6329.75,11495,306,1814,
2005-06-17_11:03,6330.96,6330.96,6330.96,6330.96,8471,205,1587,
2005-06-17_11:04,6330.25,6330.25,6330.25,6330.25,7744,177,1519,
2005-06-17_11:05,6328.19,6328.19,6328.19,6328.19,7909,181,1431,
2005-06-17_11:06,6328.02,6328.02,6328.02,6328.02,7626,203,1318,
2005-06-17_11:07,6326.25,6326.25,6326.25,6326.25,9992,258,1461,
2005-06-17_11:08,6326.44,6326.44,6326.44,6326.44,7929,213,1381,
2005-06-17_11:09,6330.45,6330.45,6330.45,6330.45,9828,204,1566,
2005-06-17_11:10,6330.28,6330.28,6330.28,6330.28,8003,195,1514,
2005-06-17_11:11,6333.00,6333.00,6333.00,6333.00,12404,289,1939,
2005-06-17_11:12,6331.86,6331.86,6331.86,6331.86,9535,198,1621,
2005-06-17_11:13,6331.17,6331.17,6331.17,6331.17,10092,269,1613,
2005-06-17_11:14,6331.95,6331.95,6331.95,6331.95,8636,183,1624,
2005-06-17_11:15,6332.04,6332.04,6332.04,6332.04,10148,224,1622,
2005-06-17_11:16,6332.51,6332.51,6332.51,6332.51,13664,346,2255,
2005-06-17_11:17,6332.45,6332.45,6332.45,6332.45,14411,296,2394,
2005-06-17_11:18,6334.97,6334.97,6334.97,6334.97,13258,275,2284,
2005-06-17_11:19,6334.28,6334.28,6334.28,6334.28,12539,278,2086,
2005-06-17_11:20,6335.07,6335.07,6335.07,6335.07,11308,260,1972,
2005-06-17_11:21,6338.28,6338.28,6338.28,6338.28,13580,337,2460,
2005-06-17_11:22,6340.47,6340.47,6340.47,6340.47,10788,283,2031,
2005-06-17_11:23,6340.23,6340.23,6340.23,6340.23,13600,370,2313,
2005-06-17_11:24,6340.56,6340.56,6340.56,6340.56,15222,341,2549,
2005-06-17_11:25,6344.49,6344.49,6344.49,6344.49,24241,567,4006,
2005-06-17_11:26,6343.68,6343.68,6343.68,6343.68,17755,382,2625,
2005-06-17_11:27,6348.14,6348.14,6348.14,6348.14,20926,590,3777,
2005-06-17_11:28,6349.45,6349.45,6349.45,6349.45,19830,587,3391,
2005-06-17_11:29,6351.44,6351.44,6351.44,6351.44,20982,614,3788,
2005-06-17_11:30,6357.39,6357.39,6357.39,6357.39,18783,487,3056,
2005-06-17_11:31,6354.41,6354.41,6354.41,6354.41,14663,374,2572,
2005-06-17_11:32,6352.95,6352.95,6352.95,6352.95,14537,340,2493,
2005-06-17_11:33,6347.92,6347.92,6347.92,6347.92,13427,301,2454,
2005-06-17_11:34,6345.56,6345.56,6345.56,6345.56,15799,360,2325,
2005-06-17_11:35,6344.89,6344.89,6344.89,6344.89,16111,407,2415,
2005-06-17_11:36,6345.17,6345.17,6345.17,6345.17,13812,277,2312,
2005-06-17_11:37,6344.27,6344.27,6344.27,6344.27,10930,254,1876,
2005-06-17_11:38,6343.76,6343.76,6343.76,6343.76,11318,207,1910,
2005-06-17_11:39,6342.35,6342.35,6342.35,6342.35,11870,245,1947,
2005-06-17_11:40,6343.16,6343.16,6343.16,6343.16,11163,232,1965,
2005-06-17_11:41,6342.11,6342.11,6342.11,6342.11,12134,246,1772,
2005-06-17_11:42,6344.33,6344.33,6344.33,6344.33,12080,258,1775,
2005-06-17_11:43,6344.32,6344.32,6344.32,6344.32,11545,256,1871,
2005-06-17_11:44,6342.33,6342.33,6342.33,6342.33,10710,232,1712,
2005-06-17_11:45,6341.66,6341.66,6341.66,6341.66,10992,200,1514,
2005-06-17_11:46,6342.18,6342.18,6342.18,6342.18,12489,249,1881,
2005-06-17_11:47,6341.58,6341.58,6341.58,6341.58,11346,242,1703,
2005-06-17_11:48,6341.34,6341.34,6341.34,6341.34,8752,228,1643,
2005-06-17_11:49,6341.60,6341.60,6341.60,6341.60,9615,228,1627,
2005-06-17_11:50,6339.44,6339.44,6339.44,6339.44,9652,255,1689,
2005-06-17_11:51,6339.68,6339.68,6339.68,6339.68,11030,319,1916,
2005-06-17_11:52,6339.36,6339.36,6339.36,6339.36,8980,191,1491,
2005-06-17_11:53,6340.47,6340.47,6340.47,6340.47,8023,212,1566,
2005-06-17_11:54,6339.44,6339.44,6339.44,6339.44,8356,188,1489,
2005-06-17_11:55,6340.02,6340.02,6340.02,6340.02,8810,205,1567,
2005-06-17_11:56,6340.41,6340.41,6340.41,6340.41,8749,188,1576,
2005-06-17_11:57,6340.34,6340.34,6340.34,6340.34,8234,216,1473,
2005-06-17_11:58,6342.11,6342.11,6342.11,6342.11,9623,250,1547,
2005-06-17_11:59,6342.28,6342.28,6342.28,6342.28,10511,315,1775,
2005-06-17_12:00,6344.42,6344.42,6344.42,6344.42,8791,255,1497,
2005-06-17_12:01,6342.93,6342.93,6342.93,6342.93,8732,234,1567,
2005-06-17_12:02,6342.97,6342.97,6342.97,6342.97,8581,257,1591,
2005-06-17_12:03,6341.96,6341.96,6341.96,6341.96,8995,235,1536,
2005-06-17_12:04,6342.74,6342.74,6342.74,6342.74,7188,219,1462,
2005-06-17_12:05,6341.58,6341.58,6341.58,6341.58,8976,224,1603,
2005-06-17_12:06,6341.32,6341.32,6341.32,6341.32,9308,241,1647,
2005-06-17_12:07,6341.33,6341.33,6341.33,6341.33,10877,262,1764,
2005-06-17_12:08,6344.03,6344.03,6344.03,6344.03,13655,328,2347,
2005-06-17_12:09,6345.52,6345.52,6345.52,6345.52,13172,309,1946,
2005-06-17_12:10,6345.76,6345.76,6345.76,6345.76,10745,256,1779,
2005-06-17_12:11,6346.81,6346.81,6346.81,6346.81,11762,314,1927,
2005-06-17_12:12,6345.77,6345.77,6345.77,6345.77,11662,330,1876,
2005-06-17_12:13,6346.06,6346.06,6346.06,6346.06,12130,249,1675,
2005-06-17_12:14,6349.89,6349.89,6349.89,6349.89,10663,290,2032,
2005-06-17_12:15,6349.07,6349.07,6349.07,6349.07,12853,294,1914,
2005-06-17_12:16,6347.97,6347.97,6347.97,6347.97,10487,264,1817,
2005-06-17_12:17,6349.95,6349.95,6349.95,6349.95,11245,283,1983,
2005-06-17_12:18,6347.55,6347.55,6347.55,6347.55,11657,281,1859,
2005-06-17_12:19,6345.77,6345.77,6345.77,6345.77,11531,226,1707,
2005-06-17_12:20,6345.79,6345.79,6345.79,6345.79,9191,221,1620,
2005-06-17_12:21,6346.43,6346.43,6346.43,6346.43,9485,229,1560,
2005-06-17_12:22,6345.24,6345.24,6345.24,6345.24,9189,224,1606,
2005-06-17_12:23,6343.72,6343.72,6343.72,6343.72,8096,226,1522,
2005-06-17_12:24,6342.36,6342.36,6342.36,6342.36,9797,240,1737,
2005-06-17_12:25,6341.72,6341.72,6341.72,6341.72,10233,265,1775,
2005-06-17_12:26,6340.55,6340.55,6340.55,6340.55,12569,300,2011,
2005-06-17_12:27,6338.48,6338.48,6338.48,6338.48,10575,264,1843,
2005-06-17_12:28,6337.71,6337.71,6337.71,6337.71,12813,323,2191,
2005-06-17_12:29,6336.29,6336.29,6336.29,6336.29,13925,379,2362,
2005-06-17_12:30,6333.05,6333.05,6333.05,6333.05,13573,416,2567,
2005-06-17_12:31,6331.44,6331.44,6331.44,6331.44,17285,475,3239,
2005-06-17_12:32,6329.66,6329.66,6329.66,6329.66,19315,596,3462,
2005-06-17_12:33,6328.88,6328.88,6328.88,6328.88,23464,576,3867,
2005-06-17_12:34,6325.61,6325.61,6325.61,6325.61,21914,494,3724,
2005-06-17_12:35,6322.61,6322.61,6322.61,6322.61,20858,547,3543,
2005-06-17_12:36,6322.29,6322.29,6322.29,6322.29,19533,475,3510,
2005-06-17_12:37,6318.85,6318.85,6318.85,6318.85,19934,504,3398,
2005-06-17_12:38,6315.90,6315.90,6315.90,6315.90,20250,599,3335,
2005-06-17_12:39,6313.93,6313.93,6313.93,6313.93,21465,551,3654,
2005-06-17_12:40,6311.06,6311.06,6311.06,6311.06,18919,496,3360,
2005-06-17_12:41,6311.70,6311.70,6311.70,6311.70,19307,443,3468,
2005-06-17_12:42,6310.82,6310.82,6310.82,6310.82,17497,426,3336,
2005-06-17_12:43,6313.88,6313.88,6313.88,6313.88,15677,383,2911,
2005-06-17_12:44,6314.43,6314.43,6314.43,6314.43,15608,375,2803,
2005-06-17_12:45,6316.37,6316.37,6316.37,6316.37,11953,316,2437,
2005-06-17_12:46,6316.93,6316.93,6316.93,6316.93,11557,291,2117,
2005-06-17_12:47,6317.03,6317.03,6317.03,6317.03,11798,283,1985,
2005-06-17_12:48,6315.99,6315.99,6315.99,6315.99,10418,243,1975,
2005-06-17_12:49,6316.52,6316.52,6316.52,6316.52,9755,242,1898,
2005-06-17_12:50,6315.61,6315.61,6315.61,6315.61,9694,241,1964,
2005-06-17_12:51,6314.61,6314.61,6314.61,6314.61,9501,257,2066,
2005-06-17_12:52,6313.73,6313.73,6313.73,6313.73,9148,225,1845,
2005-06-17_12:53,6315.02,6315.02,6315.02,6315.02,9755,248,1886,
2005-06-17_12:54,6314.84,6314.84,6314.84,6314.84,10920,275,1900,
2005-06-17_12:55,6314.38,6314.38,6314.38,6314.38,8851,210,1818,
2005-06-17_12:56,6316.31,6316.31,6316.31,6316.31,9892,230,1963,
2005-06-17_12:57,6316.10,6316.10,6316.10,6316.10,10312,213,1853,
2005-06-17_12:58,6316.90,6316.90,6316.90,6316.90,9267,210,1656,
2005-06-17_12:59,6318.22,6318.22,6318.22,6318.22,8848,227,1629,
2005-06-17_13:00,6317.93,6317.93,6317.93,6317.93,10733,249,1818,
2005-06-17_13:01,6317.66,6317.66,6317.66,6317.66,10162,244,1878,
2005-06-17_13:02,6317.83,6317.83,6317.83,6317.83,9588,220,1884,
2005-06-17_13:03,6317.84,6317.84,6317.84,6317.84,9737,248,1759,
2005-06-17_13:04,6317.09,6317.09,6317.09,6317.09,8958,198,1686,
2005-06-17_13:05,6317.02,6317.02,6317.02,6317.02,10607,250,1980,
2005-06-17_13:06,6317.13,6317.13,6317.13,6317.13,10215,253,2018,
2005-06-17_13:07,6315.99,6315.99,6315.99,6315.99,10601,231,1991,
2005-06-17_13:08,6315.86,6315.86,6315.86,6315.86,15347,335,2656,
2005-06-17_13:09,6314.48,6314.48,6314.48,6314.48,12909,316,2438,
2005-06-17_13:10,6313.84,6313.84,6313.84,6313.84,15210,335,2708,
2005-06-17_13:11,6310.00,6310.00,6310.00,6310.00,19052,401,3268,
2005-06-17_13:12,6310.61,6310.61,6310.61,6310.61,19047,464,3592,
2005-06-17_13:13,6306.08,6306.08,6306.08,6306.08,27015,638,4603,
2005-06-17_13:14,6303.70,6303.70,6303.70,6303.70,23729,528,4223,
2005-06-17_13:15,6301.37,6301.37,6301.37,6301.37,25292,590,4542,
2005-06-17_13:16,6298.36,6298.36,6298.36,6298.36,26259,631,4679,
2005-06-17_13:17,6296.39,6296.39,6296.39,6296.39,25467,634,4914,
2005-06-17_13:18,6293.90,6293.90,6293.90,6293.90,26150,627,4641,
2005-06-17_13:19,6293.23,6293.23,6293.23,6293.23,25631,574,4495,
2005-06-17_13:20,6293.82,6293.82,6293.82,6293.82,24449,544,4595,
2005-06-17_13:21,6299.10,6299.10,6299.10,6299.10,25166,600,4258,
2005-06-17_13:22,6297.10,6297.10,6297.10,6297.10,22760,475,4051,
2005-06-17_13:23,6298.18,6298.18,6298.18,6298.18,21088,484,3859,
2005-06-17_13:24,6297.75,6297.75,6297.75,6297.75,20188,428,3825,
2005-06-17_13:25,6296.70,6296.70,6296.70,6296.70,23287,541,4176,
2005-06-17_13:26,6296.71,6296.71,6296.71,6296.71,0,0,0,
2005-06-17_13:27,6296.71,6296.71,6296.71,6296.71,0,0,0,
2005-06-17_13:28,6296.71,6296.71,6296.71,6296.71,0,0,0,
2005-06-17_13:29,6296.71,6296.71,6296.71,6296.71,0,0,0,
2005-06-17_13:30,6293.56,6293.56,6293.56,6293.56,194734,5084,28545,
2005-06-20_09:01,6311.67,6311.67,6311.67,6311.67,116201,1933,16316,
2005-06-20_09:02,6312.68,6312.68,6312.68,6312.68,29400,546,4330,
2005-06-20_09:03,6312.28,6312.28,6312.28,6312.28,33640,673,4972,
2005-06-20_09:04,6315.29,6315.29,6315.29,6315.29,29842,553,4613,
2005-06-20_09:05,6314.32,6314.32,6314.32,6314.32,30977,625,4663,
2005-06-20_09:06,6313.58,6313.58,6313.58,6313.58,28993,579,4473,
2005-06-20_09:07,6310.73,6310.73,6310.73,6310.73,30136,666,4416,
2005-06-20_09:08,6306.06,6306.06,6306.06,6306.06,25396,628,4045,
2005-06-20_09:09,6306.91,6306.91,6306.91,6306.91,23739,484,3835,
2005-06-20_09:10,6305.21,6305.21,6305.21,6305.21,21980,460,3696,
2005-06-20_09:11,6306.01,6306.01,6306.01,6306.01,19663,381,3286,
2005-06-20_09:12,6304.64,6304.64,6304.64,6304.64,21910,438,3607,
2005-06-20_09:13,6303.17,6303.17,6303.17,6303.17,20503,452,3244,
2005-06-20_09:14,6301.89,6301.89,6301.89,6301.89,22865,437,3090,
2005-06-20_09:15,6301.06,6301.06,6301.06,6301.06,18687,389,3119,
2005-06-20_09:16,6301.92,6301.92,6301.92,6301.92,22033,420,3104,
2005-06-20_09:17,6299.99,6299.99,6299.99,6299.99,22548,437,3227,
2005-06-20_09:18,6300.78,6300.78,6300.78,6300.78,20273,331,2824,
2005-06-20_09:19,6300.14,6300.14,6300.14,6300.14,17087,340,2789,
2005-06-20_09:20,6300.18,6300.18,6300.18,6300.18,17742,363,2834,
2005-06-20_09:21,6300.56,6300.56,6300.56,6300.56,16036,359,2753,
2005-06-20_09:22,6298.70,6298.70,6298.70,6298.70,12457,249,2353,
2005-06-20_09:23,6296.76,6296.76,6296.76,6296.76,13456,298,2482,
2005-06-20_09:24,6295.59,6295.59,6295.59,6295.59,14985,327,2681,
2005-06-20_09:25,6293.90,6293.90,6293.90,6293.90,15603,334,2729,
2005-06-20_09:26,6295.63,6295.63,6295.63,6295.63,13016,311,2493,
2005-06-20_09:27,6294.52,6294.52,6294.52,6294.52,11795,280,2221,
2005-06-20_09:28,6296.35,6296.35,6296.35,6296.35,13329,319,2328,
2005-06-20_09:29,6297.04,6297.04,6297.04,6297.04,11900,301,2291,
2005-06-20_09:30,6296.78,6296.78,6296.78,6296.78,11913,332,2195,
2005-06-20_09:31,6300.51,6300.51,6300.51,6300.51,13488,310,2272,
2005-06-20_09:32,6301.52,6301.52,6301.52,6301.52,11799,286,2376,
2005-06-20_09:33,6302.72,6302.72,6302.72,6302.72,13150,367,2530,
2005-06-20_09:34,6302.49,6302.49,6302.49,6302.49,13860,286,2526,
2005-06-20_09:35,6303.70,6303.70,6303.70,6303.70,14286,313,2573,
2005-06-20_09:36,6303.45,6303.45,6303.45,6303.45,17475,385,2848,
2005-06-20_09:37,6301.26,6301.26,6301.26,6301.26,14225,293,2658,
2005-06-20_09:38,6301.89,6301.89,6301.89,6301.89,13604,295,2547,
2005-06-20_09:39,6298.86,6298.86,6298.86,6298.86,11472,295,2416,
2005-06-20_09:40,6299.60,6299.60,6299.60,6299.60,11800,276,2258,
2005-06-20_09:41,6298.58,6298.58,6298.58,6298.58,11796,295,2197,
2005-06-20_09:42,6297.82,6297.82,6297.82,6297.82,10548,254,2049,
2005-06-20_09:43,6295.40,6295.40,6295.40,6295.40,12594,301,2064,
2005-06-20_09:44,6290.89,6290.89,6290.89,6290.89,12627,282,2225,
2005-06-20_09:45,6286.43,6286.43,6286.43,6286.43,14396,329,2635,
2005-06-20_09:46,6285.97,6285.97,6285.97,6285.97,16101,367,2804,
2005-06-20_09:47,6284.46,6284.46,6284.46,6284.46,18852,409,3160,
2005-06-20_09:48,6283.65,6283.65,6283.65,6283.65,15075,318,2577,
2005-06-20_09:49,6282.15,6282.15,6282.15,6282.15,15897,314,2532,
2005-06-20_09:50,6281.59,6281.59,6281.59,6281.59,17592,317,2627,
2005-06-20_09:51,6280.82,6280.82,6280.82,6280.82,17862,333,2751,
2005-06-20_09:52,6279.19,6279.19,6279.19,6279.19,13929,265,2428,
2005-06-20_09:53,6277.93,6277.93,6277.93,6277.93,15280,329,2520,
2005-06-20_09:54,6275.49,6275.49,6275.49,6275.49,12301,264,2209,
2005-06-20_09:55,6275.71,6275.71,6275.71,6275.71,12090,235,2173,
2005-06-20_09:56,6276.04,6276.04,6276.04,6276.04,12968,282,2471,
2005-06-20_09:57,6274.53,6274.53,6274.53,6274.53,11364,223,2073,
2005-06-20_09:58,6272.97,6272.97,6272.97,6272.97,9538,202,1862,
2005-06-20_09:59,6273.70,6273.70,6273.70,6273.70,12291,246,2062,
2005-06-20_10:00,6276.05,6276.05,6276.05,6276.05,12967,268,2172,
2005-06-20_10:01,6278.17,6278.17,6278.17,6278.17,9245,196,1882,
2005-06-20_10:02,6278.04,6278.04,6278.04,6278.04,11420,272,2003,
2005-06-20_10:03,6280.03,6280.03,6280.03,6280.03,10476,240,2202,
2005-06-20_10:04,6279.68,6279.68,6279.68,6279.68,11450,267,1965,
2005-06-20_10:05,6278.56,6278.56,6278.56,6278.56,8936,255,1774,
2005-06-20_10:06,6280.24,6280.24,6280.24,6280.24,12097,284,1965,
2005-06-20_10:07,6281.72,6281.72,6281.72,6281.72,9568,217,1787,
2005-06-20_10:08,6281.84,6281.84,6281.84,6281.84,9589,186,1673,
2005-06-20_10:09,6282.88,6282.88,6282.88,6282.88,8157,182,1587,
2005-06-20_10:10,6283.82,6283.82,6283.82,6283.82,9963,228,1699,
2005-06-20_10:11,6283.84,6283.84,6283.84,6283.84,11246,270,1994,
2005-06-20_10:12,6285.55,6285.55,6285.55,6285.55,10288,216,1694,
2005-06-20_10:13,6286.86,6286.86,6286.86,6286.86,9118,205,1679,
2005-06-20_10:14,6286.91,6286.91,6286.91,6286.91,11135,269,1969,
2005-06-20_10:15,6285.41,6285.41,6285.41,6285.41,9499,216,1837,
2005-06-20_10:16,6287.48,6287.48,6287.48,6287.48,10292,229,1727,
2005-06-20_10:17,6287.94,6287.94,6287.94,6287.94,11840,238,1955,
2005-06-20_10:18,6287.91,6287.91,6287.91,6287.91,9425,201,1762,
2005-06-20_10:19,6287.40,6287.40,6287.40,6287.40,9155,207,1555,
2005-06-20_10:20,6287.32,6287.32,6287.32,6287.32,11670,253,1692,
2005-06-20_10:21,6289.68,6289.68,6289.68,6289.68,8973,229,1583,
2005-06-20_10:22,6287.09,6287.09,6287.09,6287.09,11048,299,1844,
2005-06-20_10:23,6288.35,6288.35,6288.35,6288.35,10769,256,1790,
2005-06-20_10:24,6288.06,6288.06,6288.06,6288.06,9076,221,1531,
2005-06-20_10:25,6286.83,6286.83,6286.83,6286.83,7664,214,1328,
2005-06-20_10:26,6286.78,6286.78,6286.78,6286.78,7010,142,1353,
2005-06-20_10:27,6287.77,6287.77,6287.77,6287.77,6607,156,1317,
2005-06-20_10:28,6285.82,6285.82,6285.82,6285.82,6612,162,1175,
2005-06-20_10:29,6286.39,6286.39,6286.39,6286.39,5616,145,1127,
2005-06-20_10:30,6286.54,6286.54,6286.54,6286.54,5479,123,1093,
2005-06-20_10:31,6288.28,6288.28,6288.28,6288.28,6143,131,1038,
2005-06-20_10:32,6285.24,6285.24,6285.24,6285.24,7334,214,1260,
2005-06-20_10:33,6286.64,6286.64,6286.64,6286.64,6293,134,1195,
2005-06-20_10:34,6285.64,6285.64,6285.64,6285.64,8022,204,1427,
2005-06-20_10:35,6285.37,6285.37,6285.37,6285.37,7421,175,1336,
2005-06-20_10:36,6287.04,6287.04,6287.04,6287.04,6817,170,1286,
2005-06-20_10:37,6285.09,6285.09,6285.09,6285.09,6016,117,1139,
2005-06-20_10:38,6284.65,6284.65,6284.65,6284.65,8050,172,1205,
2005-06-20_10:39,6286.22,6286.22,6286.22,6286.22,5828,167,1177,
2005-06-20_10:40,6283.37,6283.37,6283.37,6283.37,6114,148,1224,
2005-06-20_10:41,6284.09,6284.09,6284.09,6284.09,5344,140,1046,
2005-06-20_10:42,6281.33,6281.33,6281.33,6281.33,6865,159,1188,
2005-06-20_10:43,6281.75,6281.75,6281.75,6281.75,5691,122,1088,
2005-06-20_10:44,6280.57,6280.57,6280.57,6280.57,5749,141,1170,
2005-06-20_10:45,6282.18,6282.18,6282.18,6282.18,6416,158,1229,
2005-06-20_10:46,6281.62,6281.62,6281.62,6281.62,6183,133,1208,
2005-06-20_10:47,6280.82,6280.82,6280.82,6280.82,6212,145,1137,
2005-06-20_10:48,6280.82,6280.82,6280.82,6280.82,5406,113,1055,
2005-06-20_10:49,6282.55,6282.55,6282.55,6282.55,5673,140,1151,
2005-06-20_10:50,6280.50,6280.50,6280.50,6280.50,7212,128,1189,
2005-06-20_10:51,6284.14,6284.14,6284.14,6284.14,6083,122,1127,
2005-06-20_10:52,6284.22,6284.22,6284.22,6284.22,6015,157,992,
2005-06-20_10:53,6285.76,6285.76,6285.76,6285.76,6406,151,1130,
2005-06-20_10:54,6286.18,6286.18,6286.18,6286.18,5685,129,1066,
2005-06-20_10:55,6287.84,6287.84,6287.84,6287.84,8599,204,1423,
2005-06-20_10:56,6290.41,6290.41,6290.41,6290.41,7845,202,1368,
2005-06-20_10:57,6289.47,6289.47,6289.47,6289.47,8151,215,1181,
2005-06-20_10:58,6294.26,6294.26,6294.26,6294.26,8539,224,1541,
2005-06-20_10:59,6294.24,6294.24,6294.24,6294.24,8150,207,1506,
2005-06-20_11:00,6297.78,6297.78,6297.78,6297.78,12020,302,2179,
2005-06-20_11:01,6299.39,6299.39,6299.39,6299.39,13158,339,2037,
2005-06-20_11:02,6299.77,6299.77,6299.77,6299.77,8748,225,1685,
2005-06-20_11:03,6300.68,6300.68,6300.68,6300.68,10452,225,1630,
2005-06-20_11:04,6301.31,6301.31,6301.31,6301.31,10378,238,1719,
2005-06-20_11:05,6299.35,6299.35,6299.35,6299.35,8737,211,1615,
2005-06-20_11:06,6301.03,6301.03,6301.03,6301.03,8941,189,1581,
2005-06-20_11:07,6299.68,6299.68,6299.68,6299.68,7878,174,1412,
2005-06-20_11:08,6299.42,6299.42,6299.42,6299.42,5984,126,1152,
2005-06-20_11:09,6298.41,6298.41,6298.41,6298.41,7866,162,1260,
2005-06-20_11:10,6296.82,6296.82,6296.82,6296.82,5873,149,1104,
2005-06-20_11:11,6297.86,6297.86,6297.86,6297.86,6864,155,1188,
2005-06-20_11:12,6294.84,6294.84,6294.84,6294.84,5456,121,1135,
2005-06-20_11:13,6295.88,6295.88,6295.88,6295.88,5228,117,1181,
2005-06-20_11:14,6295.99,6295.99,6295.99,6295.99,4879,119,963,
2005-06-20_11:15,6296.77,6296.77,6296.77,6296.77,5444,125,1047,
2005-06-20_11:16,6295.39,6295.39,6295.39,6295.39,5276,119,966,
2005-06-20_11:17,6294.36,6294.36,6294.36,6294.36,5850,121,938,
2005-06-20_11:18,6294.40,6294.40,6294.40,6294.40,7063,156,1121,
2005-06-20_11:19,6293.99,6293.99,6293.99,6293.99,5697,103,1051,
2005-06-20_11:20,6295.58,6295.58,6295.58,6295.58,5465,103,969,
2005-06-20_11:21,6297.31,6297.31,6297.31,6297.31,6268,141,1036,
2005-06-20_11:22,6294.73,6294.73,6294.73,6294.73,6072,146,1053,
2005-06-20_11:23,6296.26,6296.26,6296.26,6296.26,6289,154,1240,
2005-06-20_11:24,6295.55,6295.55,6295.55,6295.55,5928,138,1148,
2005-06-20_11:25,6295.26,6295.26,6295.26,6295.26,5707,114,1068,
2005-06-20_11:26,6297.78,6297.78,6297.78,6297.78,5640,124,1190,
2005-06-20_11:27,6297.41,6297.41,6297.41,6297.41,5945,112,1069,
2005-06-20_11:28,6296.76,6296.76,6296.76,6296.76,6808,148,1252,
2005-06-20_11:29,6298.01,6298.01,6298.01,6298.01,6024,128,1195,
2005-06-20_11:30,6297.70,6297.70,6297.70,6297.70,7324,174,1282,
2005-06-20_11:31,6298.62,6298.62,6298.62,6298.62,7703,199,1238,
2005-06-20_11:32,6299.43,6299.43,6299.43,6299.43,8155,197,1362,
2005-06-20_11:33,6298.40,6298.40,6298.40,6298.40,10935,220,1543,
2005-06-20_11:34,6298.11,6298.11,6298.11,6298.11,9727,139,1240,
2005-06-20_11:35,6297.63,6297.63,6297.63,6297.63,7923,150,1254,
2005-06-20_11:36,6299.25,6299.25,6299.25,6299.25,6416,142,1213,
2005-06-20_11:37,6296.97,6296.97,6296.97,6296.97,6275,135,1021,
2005-06-20_11:38,6297.66,6297.66,6297.66,6297.66,5147,130,984,
2005-06-20_11:39,6296.69,6296.69,6296.69,6296.69,5941,112,1023,
2005-06-20_11:40,6298.14,6298.14,6298.14,6298.14,5827,128,1000,
2005-06-20_11:41,6297.79,6297.79,6297.79,6297.79,5123,106,875,
2005-06-20_11:42,6297.73,6297.73,6297.73,6297.73,5159,119,953,
2005-06-20_11:43,6296.35,6296.35,6296.35,6296.35,5902,154,1064,
2005-06-20_11:44,6296.25,6296.25,6296.25,6296.25,4729,123,1054,
2005-06-20_11:45,6296.17,6296.17,6296.17,6296.17,6188,141,1064,
2005-06-20_11:46,6296.47,6296.47,6296.47,6296.47,7385,165,1223,
2005-06-20_11:47,6294.06,6294.06,6294.06,6294.06,7757,131,1186,
2005-06-20_11:48,6295.61,6295.61,6295.61,6295.61,7693,134,1222,
2005-06-20_11:49,6295.72,6295.72,6295.72,6295.72,7350,101,1136,
2005-06-20_11:50,6296.12,6296.12,6296.12,6296.12,7943,115,1415,
2005-06-20_11:51,6296.14,6296.14,6296.14,6296.14,7552,129,1189,
2005-06-20_11:52,6296.82,6296.82,6296.82,6296.82,8216,126,1208,
2005-06-20_11:53,6297.62,6297.62,6297.62,6297.62,5568,99,1010,
2005-06-20_11:54,6297.93,6297.93,6297.93,6297.93,6850,125,1234,
2005-06-20_11:55,6297.66,6297.66,6297.66,6297.66,4898,105,972,
2005-06-20_11:56,6298.81,6298.81,6298.81,6298.81,7243,179,1323,
2005-06-20_11:57,6301.05,6301.05,6301.05,6301.05,9638,200,1499,
2005-06-20_11:58,6302.03,6302.03,6302.03,6302.03,10044,190,1393,
2005-06-20_11:59,6303.15,6303.15,6303.15,6303.15,11104,223,1561,
2005-06-20_12:00,6304.55,6304.55,6304.55,6304.55,11245,291,1918,
2005-06-20_12:01,6307.35,6307.35,6307.35,6307.35,9030,225,1487,
2005-06-20_12:02,6307.54,6307.54,6307.54,6307.54,10337,249,1667,
2005-06-20_12:03,6308.14,6308.14,6308.14,6308.14,8369,204,1472,
2005-06-20_12:04,6307.62,6307.62,6307.62,6307.62,12543,265,1973,
2005-06-20_12:05,6307.65,6307.65,6307.65,6307.65,12673,303,2014,
2005-06-20_12:06,6310.46,6310.46,6310.46,6310.46,16713,390,2600,
2005-06-20_12:07,6309.77,6309.77,6309.77,6309.77,11093,227,1802,
2005-06-20_12:08,6310.79,6310.79,6310.79,6310.79,9374,221,1599,
2005-06-20_12:09,6309.67,6309.67,6309.67,6309.67,9262,203,1536,
2005-06-20_12:10,6309.72,6309.72,6309.72,6309.72,8949,179,1393,
2005-06-20_12:11,6310.84,6310.84,6310.84,6310.84,9094,204,1497,
2005-06-20_12:12,6310.44,6310.44,6310.44,6310.44,7987,185,1410,
2005-06-20_12:13,6311.03,6311.03,6311.03,6311.03,6459,142,1228,
2005-06-20_12:14,6309.60,6309.60,6309.60,6309.60,6298,170,1216,
2005-06-20_12:15,6309.82,6309.82,6309.82,6309.82,7414,182,1289,
2005-06-20_12:16,6311.01,6311.01,6311.01,6311.01,8133,207,1324,
2005-06-20_12:17,6308.77,6308.77,6308.77,6308.77,7820,179,1448,
2005-06-20_12:18,6309.14,6309.14,6309.14,6309.14,5569,120,1144,
2005-06-20_12:19,6310.40,6310.40,6310.40,6310.40,5876,143,1241,
2005-06-20_12:20,6310.05,6310.05,6310.05,6310.05,6068,143,1252,
2005-06-20_12:21,6307.38,6307.38,6307.38,6307.38,6807,164,1342,
2005-06-20_12:22,6304.93,6304.93,6304.93,6304.93,5876,135,1168,
2005-06-20_12:23,6306.15,6306.15,6306.15,6306.15,6711,134,1300,
2005-06-20_12:24,6305.85,6305.85,6305.85,6305.85,6221,123,1190,
2005-06-20_12:25,6304.24,6304.24,6304.24,6304.24,8186,190,1535,
2005-06-20_12:26,6303.69,6303.69,6303.69,6303.69,6957,151,1340,
2005-06-20_12:27,6304.43,6304.43,6304.43,6304.43,7201,131,1266,
2005-06-20_12:28,6303.93,6303.93,6303.93,6303.93,7778,172,1464,
2005-06-20_12:29,6302.83,6302.83,6302.83,6302.83,8676,168,1419,
2005-06-20_12:30,6302.88,6302.88,6302.88,6302.88,7134,145,1342,
2005-06-20_12:31,6304.10,6304.10,6304.10,6304.10,8620,167,1464,
2005-06-20_12:32,6302.36,6302.36,6302.36,6302.36,7124,149,1427,
2005-06-20_12:33,6302.68,6302.68,6302.68,6302.68,7611,159,1347,
2005-06-20_12:34,6302.73,6302.73,6302.73,6302.73,9191,177,1638,
2005-06-20_12:35,6302.25,6302.25,6302.25,6302.25,7002,160,1366,
2005-06-20_12:36,6302.97,6302.97,6302.97,6302.97,9464,191,1604,
2005-06-20_12:37,6301.91,6301.91,6301.91,6301.91,7615,155,1334,
2005-06-20_12:38,6303.18,6303.18,6303.18,6303.18,6250,131,1149,
2005-06-20_12:39,6303.26,6303.26,6303.26,6303.26,5473,115,1194,
2005-06-20_12:40,6302.24,6302.24,6302.24,6302.24,6822,144,1269,
2005-06-20_12:41,6302.79,6302.79,6302.79,6302.79,7075,179,1314,
2005-06-20_12:42,6302.88,6302.88,6302.88,6302.88,7396,170,1272,
2005-06-20_12:43,6301.75,6301.75,6301.75,6301.75,6610,149,1269,
2005-06-20_12:44,6303.45,6303.45,6303.45,6303.45,5900,147,1265,
2005-06-20_12:45,6303.09,6303.09,6303.09,6303.09,5965,132,1220,
2005-06-20_12:46,6303.03,6303.03,6303.03,6303.03,7111,154,1279,
2005-06-20_12:47,6303.05,6303.05,6303.05,6303.05,6775,143,1205,
2005-06-20_12:48,6303.58,6303.58,6303.58,6303.58,6582,161,1217,
2005-06-20_12:49,6303.99,6303.99,6303.99,6303.99,7677,183,1399,
2005-06-20_12:50,6302.91,6302.91,6302.91,6302.91,5834,145,1120,
2005-06-20_12:51,6305.17,6305.17,6305.17,6305.17,7287,167,1277,
2005-06-20_12:52,6303.86,6303.86,6303.86,6303.86,6888,153,1276,
2005-06-20_12:53,6303.39,6303.39,6303.39,6303.39,7920,176,1402,
2005-06-20_12:54,6303.96,6303.96,6303.96,6303.96,6701,137,1272,
2005-06-20_12:55,6302.71,6302.71,6302.71,6302.71,6340,140,1259,
2005-06-20_12:56,6305.00,6305.00,6305.00,6305.00,11684,205,1763,
2005-06-20_12:57,6302.85,6302.85,6302.85,6302.85,10055,183,1582,
2005-06-20_12:58,6303.51,6303.51,6303.51,6303.51,10252,179,1473,
2005-06-20_12:59,6302.61,6302.61,6302.61,6302.61,9155,180,1555,
2005-06-20_13:00,6302.50,6302.50,6302.50,6302.50,8060,180,1487,
2005-06-20_13:01,6302.76,6302.76,6302.76,6302.76,7937,170,1493,
2005-06-20_13:02,6302.18,6302.18,6302.18,6302.18,12532,251,1938,
2005-06-20_13:03,6300.76,6300.76,6300.76,6300.76,8574,163,1677,
2005-06-20_13:04,6300.69,6300.69,6300.69,6300.69,9816,184,1819,
2005-06-20_13:05,6299.10,6299.10,6299.10,6299.10,11057,263,1879,
2005-06-20_13:06,6297.84,6297.84,6297.84,6297.84,10348,217,1929,
2005-06-20_13:07,6295.98,6295.98,6295.98,6295.98,12269,258,2192,
2005-06-20_13:08,6296.27,6296.27,6296.27,6296.27,13357,294,2315,
2005-06-20_13:09,6295.47,6295.47,6295.47,6295.47,14878,300,2453,
2005-06-20_13:10,6294.76,6294.76,6294.76,6294.76,14926,300,2228,
2005-06-20_13:11,6295.76,6295.76,6295.76,6295.76,12355,258,2187,
2005-06-20_13:12,6294.45,6294.45,6294.45,6294.45,12266,233,2318,
2005-06-20_13:13,6294.56,6294.56,6294.56,6294.56,12062,235,2373,
2005-06-20_13:14,6293.43,6293.43,6293.43,6293.43,12419,288,2248,
2005-06-20_13:15,6294.32,6294.32,6294.32,6294.32,13386,246,2170,
2005-06-20_13:16,6295.23,6295.23,6295.23,6295.23,11611,254,2196,
2005-06-20_13:17,6294.31,6294.31,6294.31,6294.31,13825,329,2380,
2005-06-20_13:18,6295.01,6295.01,6295.01,6295.01,14647,315,2473,
2005-06-20_13:19,6295.38,6295.38,6295.38,6295.38,13573,292,2486,
2005-06-20_13:20,6295.90,6295.90,6295.90,6295.90,12011,248,2210,
2005-06-20_13:21,6300.13,6300.13,6300.13,6300.13,15113,362,2709,
2005-06-20_13:22,6300.69,6300.69,6300.69,6300.69,15593,362,2827,
2005-06-20_13:23,6302.67,6302.67,6302.67,6302.67,13799,347,2789,
2005-06-20_13:24,6301.20,6301.20,6301.20,6301.20,17039,385,3603,
2005-06-20_13:25,6302.84,6302.84,6302.84,6302.84,19540,447,3475,
2005-06-20_13:26,6302.83,6302.83,6302.83,6302.83,0,0,0,
2005-06-20_13:27,6302.83,6302.83,6302.83,6302.83,0,0,0,
2005-06-20_13:28,6302.83,6302.83,6302.83,6302.83,0,0,0,
2005-06-20_13:29,6302.83,6302.83,6302.83,6302.83,0,0,0,
2005-06-20_13:30,6296.89,6296.89,6296.89,6296.89,157717,3830,26564,
2005-06-21_09:01,6304.33,6304.33,6304.33,6304.33,80402,1659,13165,
2005-06-21_09:02,6298.31,6298.31,6298.31,6298.31,24479,478,4027,
2005-06-21_09:03,6295.72,6295.72,6295.72,6295.72,27210,560,4689,
2005-06-21_09:04,6293.96,6293.96,6293.96,6293.96,29601,590,4401,
2005-06-21_09:05,6291.75,6291.75,6291.75,6291.75,28609,471,4488,
2005-06-21_09:06,6290.22,6290.22,6290.22,6290.22,28248,539,4748,
2005-06-21_09:07,6288.88,6288.88,6288.88,6288.88,29762,529,4410,
2005-06-21_09:08,6287.69,6287.69,6287.69,6287.69,21433,427,3814,
2005-06-21_09:09,6288.07,6288.07,6288.07,6288.07,20542,404,3572,
2005-06-21_09:10,6289.11,6289.11,6289.11,6289.11,20598,388,3716,
2005-06-21_09:11,6289.74,6289.74,6289.74,6289.74,23710,436,3933,
2005-06-21_09:12,6292.51,6292.51,6292.51,6292.51,23671,466,3951,
2005-06-21_09:13,6293.03,6293.03,6293.03,6293.03,25363,492,4424,
2005-06-21_09:14,6295.23,6295.23,6295.23,6295.23,27804,545,4732,
2005-06-21_09:15,6297.45,6297.45,6297.45,6297.45,27740,549,4555,
2005-06-21_09:16,6299.84,6299.84,6299.84,6299.84,26868,591,4758,
2005-06-21_09:17,6301.33,6301.33,6301.33,6301.33,24647,533,4457,
2005-06-21_09:18,6300.96,6300.96,6300.96,6300.96,26911,565,4516,
2005-06-21_09:19,6301.29,6301.29,6301.29,6301.29,24590,555,4166,
2005-06-21_09:20,6302.28,6302.28,6302.28,6302.28,20736,450,3870,
2005-06-21_09:21,6300.46,6300.46,6300.46,6300.46,20038,449,3543,
2005-06-21_09:22,6300.99,6300.99,6300.99,6300.99,21890,456,3647,
2005-06-21_09:23,6301.84,6301.84,6301.84,6301.84,21833,505,3574,
2005-06-21_09:24,6302.38,6302.38,6302.38,6302.38,19390,438,3555,
2005-06-21_09:25,6302.66,6302.66,6302.66,6302.66,18362,431,3505,
2005-06-21_09:26,6303.29,6303.29,6303.29,6303.29,17919,426,3425,
2005-06-21_09:27,6304.88,6304.88,6304.88,6304.88,17161,381,3390,
2005-06-21_09:28,6304.23,6304.23,6304.23,6304.23,18764,415,3224,
2005-06-21_09:29,6304.60,6304.60,6304.60,6304.60,17343,399,3209,
2005-06-21_09:30,6304.55,6304.55,6304.55,6304.55,18230,385,3356,
2005-06-21_09:31,6302.89,6302.89,6302.89,6302.89,20147,448,3557,
2005-06-21_09:32,6304.41,6304.41,6304.41,6304.41,18457,359,3419,
2005-06-21_09:33,6303.29,6303.29,6303.29,6303.29,21315,484,4195,
2005-06-21_09:34,6303.84,6303.84,6303.84,6303.84,22540,463,3732,
2005-06-21_09:35,6303.53,6303.53,6303.53,6303.53,19553,397,3442,
2005-06-21_09:36,6304.45,6304.45,6304.45,6304.45,18351,418,3505,
2005-06-21_09:37,6303.92,6303.92,6303.92,6303.92,18246,413,3276,
2005-06-21_09:38,6302.92,6302.92,6302.92,6302.92,21898,439,3675,
2005-06-21_09:39,6302.34,6302.34,6302.34,6302.34,19027,423,3369,
2005-06-21_09:40,6302.95,6302.95,6302.95,6302.95,17439,371,3165,
2005-06-21_09:41,6302.14,6302.14,6302.14,6302.14,18400,413,3278,
2005-06-21_09:42,6304.17,6304.17,6304.17,6304.17,15478,341,2918,
2005-06-21_09:43,6301.68,6301.68,6301.68,6301.68,15371,311,2795,
2005-06-21_09:44,6301.27,6301.27,6301.27,6301.27,14285,308,2615,
2005-06-21_09:45,6301.89,6301.89,6301.89,6301.89,14433,304,2571,
2005-06-21_09:46,6301.79,6301.79,6301.79,6301.79,15201,333,2625,
2005-06-21_09:47,6301.61,6301.61,6301.61,6301.61,13659,285,2310,
2005-06-21_09:48,6300.01,6300.01,6300.01,6300.01,12776,279,2261,
2005-06-21_09:49,6297.64,6297.64,6297.64,6297.64,12128,247,2270,
2005-06-21_09:50,6296.47,6296.47,6296.47,6296.47,12028,250,2149,
2005-06-21_09:51,6296.40,6296.40,6296.40,6296.40,16653,354,2766,
2005-06-21_09:52,6293.64,6293.64,6293.64,6293.64,20045,413,3234,
2005-06-21_09:53,6291.04,6291.04,6291.04,6291.04,16398,357,2738,
2005-06-21_09:54,6289.57,6289.57,6289.57,6289.57,20776,411,3086,
2005-06-21_09:55,6288.78,6288.78,6288.78,6288.78,22078,525,3628,
2005-06-21_09:56,6285.34,6285.34,6285.34,6285.34,21225,446,3429,
2005-06-21_09:57,6282.68,6282.68,6282.68,6282.68,19463,438,3301,
2005-06-21_09:58,6281.61,6281.61,6281.61,6281.61,20390,482,3543,
2005-06-21_09:59,6280.07,6280.07,6280.07,6280.07,16329,412,3001,
2005-06-21_10:00,6278.46,6278.46,6278.46,6278.46,18053,413,3033,
2005-06-21_10:01,6277.69,6277.69,6277.69,6277.69,14940,348,2887,
2005-06-21_10:02,6277.62,6277.62,6277.62,6277.62,16516,356,2995,
2005-06-21_10:03,6281.43,6281.43,6281.43,6281.43,13579,294,2535,
2005-06-21_10:04,6281.02,6281.02,6281.02,6281.02,12581,263,2403,
2005-06-21_10:05,6281.14,6281.14,6281.14,6281.14,11879,256,2389,
2005-06-21_10:06,6281.76,6281.76,6281.76,6281.76,9997,219,1962,
2005-06-21_10:07,6282.94,6282.94,6282.94,6282.94,11065,220,1919,
2005-06-21_10:08,6286.27,6286.27,6286.27,6286.27,9363,192,1939,
2005-06-21_10:09,6282.92,6282.92,6282.92,6282.92,10911,235,1939,
2005-06-21_10:10,6282.84,6282.84,6282.84,6282.84,11636,240,1920,
2005-06-21_10:11,6285.61,6285.61,6285.61,6285.61,10051,218,1889,
2005-06-21_10:12,6284.41,6284.41,6284.41,6284.41,11609,215,1821,
2005-06-21_10:13,6282.74,6282.74,6282.74,6282.74,9172,207,1706,
2005-06-21_10:14,6283.34,6283.34,6283.34,6283.34,7067,176,1466,
2005-06-21_10:15,6283.19,6283.19,6283.19,6283.19,8893,175,1639,
2005-06-21_10:16,6283.15,6283.15,6283.15,6283.15,9499,214,1582,
2005-06-21_10:17,6283.41,6283.41,6283.41,6283.41,6659,132,1361,
2005-06-21_10:18,6283.00,6283.00,6283.00,6283.00,7116,134,1332,
2005-06-21_10:19,6282.99,6282.99,6282.99,6282.99,7964,184,1358,
2005-06-21_10:20,6283.66,6283.66,6283.66,6283.66,8513,196,1558,
2005-06-21_10:21,6283.13,6283.13,6283.13,6283.13,9005,190,1416,
2005-06-21_10:22,6284.90,6284.90,6284.90,6284.90,8014,170,1462,
2005-06-21_10:23,6284.46,6284.46,6284.46,6284.46,7969,159,1450,
2005-06-21_10:24,6285.54,6285.54,6285.54,6285.54,6904,165,1375,
2005-06-21_10:25,6284.91,6284.91,6284.91,6284.91,9428,182,1527,
2005-06-21_10:26,6286.33,6286.33,6286.33,6286.33,8918,178,1589,
2005-06-21_10:27,6285.46,6285.46,6285.46,6285.46,7005,132,1296,
2005-06-21_10:28,6285.07,6285.07,6285.07,6285.07,8127,184,1566,
2005-06-21_10:29,6285.59,6285.59,6285.59,6285.59,5830,153,1317,
2005-06-21_10:30,6284.26,6284.26,6284.26,6284.26,6274,180,1344,
2005-06-21_10:31,6284.22,6284.22,6284.22,6284.22,9726,208,1545,
2005-06-21_10:32,6283.03,6283.03,6283.03,6283.03,7602,164,1419,
2005-06-21_10:33,6283.18,6283.18,6283.18,6283.18,10044,237,1453,
2005-06-21_10:34,6282.98,6282.98,6282.98,6282.98,9669,206,1635,
2005-06-21_10:35,6282.30,6282.30,6282.30,6282.30,16213,341,1629,
2005-06-21_10:36,6280.04,6280.04,6280.04,6280.04,9246,208,1622,
2005-06-21_10:37,6280.58,6280.58,6280.58,6280.58,11681,306,1881,
2005-06-21_10:38,6277.11,6277.11,6277.11,6277.11,12223,338,2078,
2005-06-21_10:39,6276.51,6276.51,6276.51,6276.51,13908,401,2342,
2005-06-21_10:40,6275.25,6275.25,6275.25,6275.25,13233,315,2094,
2005-06-21_10:41,6274.03,6274.03,6274.03,6274.03,13692,294,2141,
2005-06-21_10:42,6274.56,6274.56,6274.56,6274.56,12071,268,2091,
2005-06-21_10:43,6274.31,6274.31,6274.31,6274.31,13540,258,2068,
2005-06-21_10:44,6274.53,6274.53,6274.53,6274.53,13403,283,2160,
2005-06-21_10:45,6275.50,6275.50,6275.50,6275.50,12482,277,2029,
2005-06-21_10:46,6274.37,6274.37,6274.37,6274.37,12303,233,1893,
2005-06-21_10:47,6274.48,6274.48,6274.48,6274.48,9946,197,1687,
2005-06-21_10:48,6274.24,6274.24,6274.24,6274.24,8976,208,1575,
2005-06-21_10:49,6273.36,6273.36,6273.36,6273.36,8538,205,1491,
2005-06-21_10:50,6272.17,6272.17,6272.17,6272.17,7982,187,1352,
2005-06-21_10:51,6271.94,6271.94,6271.94,6271.94,7632,159,1337,
2005-06-21_10:52,6272.85,6272.85,6272.85,6272.85,10284,237,1618,
2005-06-21_10:53,6271.97,6271.97,6271.97,6271.97,11090,233,1786,
2005-06-21_10:54,6271.48,6271.48,6271.48,6271.48,8522,165,1428,
2005-06-21_10:55,6270.95,6270.95,6270.95,6270.95,10365,208,1653,
2005-06-21_10:56,6270.60,6270.60,6270.60,6270.60,10272,189,1585,
2005-06-21_10:57,6270.99,6270.99,6270.99,6270.99,10818,197,1606,
2005-06-21_10:58,6269.94,6269.94,6269.94,6269.94,9606,216,1666,
2005-06-21_10:59,6268.81,6268.81,6268.81,6268.81,8762,177,1621,
2005-06-21_11:00,6269.01,6269.01,6269.01,6269.01,8704,196,1464,
2005-06-21_11:01,6268.89,6268.89,6268.89,6268.89,9771,228,1477,
2005-06-21_11:02,6267.34,6267.34,6267.34,6267.34,9174,231,1606,
2005-06-21_11:03,6266.46,6266.46,6266.46,6266.46,7714,193,1433,
2005-06-21_11:04,6266.28,6266.28,6266.28,6266.28,9393,246,1752,
2005-06-21_11:05,6266.25,6266.25,6266.25,6266.25,10603,250,1707,
2005-06-21_11:06,6266.76,6266.76,6266.76,6266.76,9620,240,1825,
2005-06-21_11:07,6268.00,6268.00,6268.00,6268.00,9471,208,1552,
2005-06-21_11:08,6267.62,6267.62,6267.62,6267.62,10647,291,1781,
2005-06-21_11:09,6265.69,6265.69,6265.69,6265.69,8884,229,1604,
2005-06-21_11:10,6267.02,6267.02,6267.02,6267.02,6979,169,1250,
2005-06-21_11:11,6266.22,6266.22,6266.22,6266.22,6830,186,1299,
2005-06-21_11:12,6265.84,6265.84,6265.84,6265.84,5705,140,1067,
2005-06-21_11:13,6266.70,6266.70,6266.70,6266.70,6303,146,1134,
2005-06-21_11:14,6268.41,6268.41,6268.41,6268.41,5918,128,1119,
2005-06-21_11:15,6268.65,6268.65,6268.65,6268.65,6432,133,1143,
2005-06-21_11:16,6269.42,6269.42,6269.42,6269.42,7289,163,1178,
2005-06-21_11:17,6269.19,6269.19,6269.19,6269.19,6896,152,1182,
2005-06-21_11:18,6271.18,6271.18,6271.18,6271.18,7700,172,1293,
2005-06-21_11:19,6271.89,6271.89,6271.89,6271.89,6422,138,1250,
2005-06-21_11:20,6272.41,6272.41,6272.41,6272.41,7983,173,1405,
2005-06-21_11:21,6271.53,6271.53,6271.53,6271.53,6900,147,1247,
2005-06-21_11:22,6273.92,6273.92,6273.92,6273.92,6447,158,1198,
2005-06-21_11:23,6276.50,6276.50,6276.50,6276.50,7016,178,1281,
2005-06-21_11:24,6274.12,6274.12,6274.12,6274.12,6895,176,1165,
2005-06-21_11:25,6276.15,6276.15,6276.15,6276.15,7316,161,1212,
2005-06-21_11:26,6275.97,6275.97,6275.97,6275.97,6501,166,1070,
2005-06-21_11:27,6276.01,6276.01,6276.01,6276.01,6816,158,1124,
2005-06-21_11:28,6278.87,6278.87,6278.87,6278.87,6619,146,1219,
2005-06-21_11:29,6275.43,6275.43,6275.43,6275.43,6951,145,1175,
2005-06-21_11:30,6277.48,6277.48,6277.48,6277.48,7835,190,1319,
2005-06-21_11:31,6277.61,6277.61,6277.61,6277.61,7787,200,1404,
2005-06-21_11:32,6277.40,6277.40,6277.40,6277.40,8799,201,1425,
2005-06-21_11:33,6276.72,6276.72,6276.72,6276.72,9128,201,1630,
2005-06-21_11:34,6277.09,6277.09,6277.09,6277.09,8315,184,1556,
2005-06-21_11:35,6278.87,6278.87,6278.87,6278.87,9547,198,1620,
2005-06-21_11:36,6281.03,6281.03,6281.03,6281.03,10403,242,1733,
2005-06-21_11:37,6280.47,6280.47,6280.47,6280.47,8604,181,1442,
2005-06-21_11:38,6281.93,6281.93,6281.93,6281.93,9448,207,1554,
2005-06-21_11:39,6282.95,6282.95,6282.95,6282.95,10000,215,1606,
2005-06-21_11:40,6284.32,6284.32,6284.32,6284.32,9753,233,1576,
2005-06-21_11:41,6283.91,6283.91,6283.91,6283.91,8635,190,1500,
2005-06-21_11:42,6283.71,6283.71,6283.71,6283.71,8758,175,1405,
2005-06-21_11:43,6283.56,6283.56,6283.56,6283.56,8370,163,1511,
2005-06-21_11:44,6283.01,6283.01,6283.01,6283.01,7123,178,1375,
2005-06-21_11:45,6283.83,6283.83,6283.83,6283.83,7332,187,1419,
2005-06-21_11:46,6282.55,6282.55,6282.55,6282.55,8246,170,1411,
2005-06-21_11:47,6283.41,6283.41,6283.41,6283.41,7275,152,1315,
2005-06-21_11:48,6282.37,6282.37,6282.37,6282.37,7509,161,1449,
2005-06-21_11:49,6282.77,6282.77,6282.77,6282.77,6921,156,1219,
2005-06-21_11:50,6282.68,6282.68,6282.68,6282.68,7309,168,1236,
2005-06-21_11:51,6282.32,6282.32,6282.32,6282.32,6574,128,1144,
2005-06-21_11:52,6280.91,6280.91,6280.91,6280.91,6088,140,1116,
2005-06-21_11:53,6281.86,6281.86,6281.86,6281.86,6137,143,1105,
2005-06-21_11:54,6279.41,6279.41,6279.41,6279.41,7390,148,1157,
2005-06-21_11:55,6279.02,6279.02,6279.02,6279.02,7308,158,1158,
2005-06-21_11:56,6279.52,6279.52,6279.52,6279.52,8022,186,1155,
2005-06-21_11:57,6279.38,6279.38,6279.38,6279.38,5859,122,1071,
2005-06-21_11:58,6279.31,6279.31,6279.31,6279.31,6814,184,1178,
2005-06-21_11:59,6279.66,6279.66,6279.66,6279.66,6848,132,1154,
2005-06-21_12:00,6278.80,6278.80,6278.80,6278.80,9797,185,1380,
2005-06-21_12:01,6277.98,6277.98,6277.98,6277.98,8700,188,1445,
2005-06-21_12:02,6279.02,6279.02,6279.02,6279.02,8964,190,1475,
2005-06-21_12:03,6281.20,6281.20,6281.20,6281.20,8203,227,1482,
2005-06-21_12:04,6280.06,6280.06,6280.06,6280.06,6563,186,1378,
2005-06-21_12:05,6282.72,6282.72,6282.72,6282.72,7792,192,1494,
2005-06-21_12:06,6281.33,6281.33,6281.33,6281.33,8801,201,1441,
2005-06-21_12:07,6283.23,6283.23,6283.23,6283.23,10577,254,1475,
2005-06-21_12:08,6283.62,6283.62,6283.62,6283.62,6897,200,1348,
2005-06-21_12:09,6285.54,6285.54,6285.54,6285.54,8848,233,1600,
2005-06-21_12:10,6285.24,6285.24,6285.24,6285.24,8365,186,1409,
2005-06-21_12:11,6285.27,6285.27,6285.27,6285.27,8172,187,1412,
2005-06-21_12:12,6286.16,6286.16,6286.16,6286.16,7902,180,1458,
2005-06-21_12:13,6285.78,6285.78,6285.78,6285.78,8102,186,1555,
2005-06-21_12:14,6286.17,6286.17,6286.17,6286.17,8816,186,1723,
2005-06-21_12:15,6286.27,6286.27,6286.27,6286.27,8923,214,1467,
2005-06-21_12:16,6286.26,6286.26,6286.26,6286.26,7867,179,1406,
2005-06-21_12:17,6287.95,6287.95,6287.95,6287.95,6772,129,1243,
2005-06-21_12:18,6286.67,6286.67,6286.67,6286.67,8434,183,1365,
2005-06-21_12:19,6288.08,6288.08,6288.08,6288.08,11646,261,1701,
2005-06-21_12:20,6289.57,6289.57,6289.57,6289.57,8475,182,1496,
2005-06-21_12:21,6287.97,6287.97,6287.97,6287.97,11384,212,1635,
2005-06-21_12:22,6288.69,6288.69,6288.69,6288.69,11362,229,1665,
2005-06-21_12:23,6288.40,6288.40,6288.40,6288.40,9022,184,1677,
2005-06-21_12:24,6289.52,6289.52,6289.52,6289.52,9656,203,1716,
2005-06-21_12:25,6287.37,6287.37,6287.37,6287.37,9271,195,1653,
2005-06-21_12:26,6288.22,6288.22,6288.22,6288.22,7357,179,1486,
2005-06-21_12:27,6287.68,6287.68,6287.68,6287.68,6923,139,1391,
2005-06-21_12:28,6286.51,6286.51,6286.51,6286.51,8680,160,1595,
2005-06-21_12:29,6287.13,6287.13,6287.13,6287.13,10306,222,1676,
2005-06-21_12:30,6285.94,6285.94,6285.94,6285.94,7179,167,1425,
2005-06-21_12:31,6283.98,6283.98,6283.98,6283.98,7091,169,1420,
2005-06-21_12:32,6284.16,6284.16,6284.16,6284.16,7478,172,1356,
2005-06-21_12:33,6283.70,6283.70,6283.70,6283.70,9064,193,1652,
2005-06-21_12:34,6283.69,6283.69,6283.69,6283.69,6788,150,1313,
2005-06-21_12:35,6283.69,6283.69,6283.69,6283.69,7136,167,1314,
2005-06-21_12:36,6283.69,6283.69,6283.69,6283.69,6490,131,1191,
2005-06-21_12:37,6284.75,6284.75,6284.75,6284.75,6908,167,1369,
2005-06-21_12:38,6285.76,6285.76,6285.76,6285.76,6853,155,1392,
2005-06-21_12:39,6284.74,6284.74,6284.74,6284.74,7945,193,1410,
2005-06-21_12:40,6285.25,6285.25,6285.25,6285.25,8342,176,1347,
2005-06-21_12:41,6286.89,6286.89,6286.89,6286.89,9699,202,1587,
2005-06-21_12:42,6286.86,6286.86,6286.86,6286.86,9074,210,1561,
2005-06-21_12:43,6286.06,6286.06,6286.06,6286.06,10772,204,1527,
2005-06-21_12:44,6287.14,6287.14,6287.14,6287.14,8474,189,1370,
2005-06-21_12:45,6287.67,6287.67,6287.67,6287.67,10545,210,1707,
2005-06-21_12:46,6287.99,6287.99,6287.99,6287.99,8657,190,1481,
2005-06-21_12:47,6287.38,6287.38,6287.38,6287.38,9137,166,1491,
2005-06-21_12:48,6287.31,6287.31,6287.31,6287.31,8588,187,1420,
2005-06-21_12:49,6288.26,6288.26,6288.26,6288.26,7956,163,1381,
2005-06-21_12:50,6287.98,6287.98,6287.98,6287.98,7699,163,1405,
2005-06-21_12:51,6285.67,6285.67,6285.67,6285.67,6968,163,1367,
2005-06-21_12:52,6286.99,6286.99,6286.99,6286.99,6908,151,1220,
2005-06-21_12:53,6286.17,6286.17,6286.17,6286.17,10242,208,1590,
2005-06-21_12:54,6287.04,6287.04,6287.04,6287.04,9282,177,1505,
2005-06-21_12:55,6287.69,6287.69,6287.69,6287.69,8705,162,1600,
2005-06-21_12:56,6286.21,6286.21,6286.21,6286.21,10587,211,1856,
2005-06-21_12:57,6285.94,6285.94,6285.94,6285.94,11265,218,1845,
2005-06-21_12:58,6286.52,6286.52,6286.52,6286.52,11548,233,1932,
2005-06-21_12:59,6285.59,6285.59,6285.59,6285.59,8721,170,1666,
2005-06-21_13:00,6284.98,6284.98,6284.98,6284.98,10036,239,1801,
2005-06-21_13:01,6284.71,6284.71,6284.71,6284.71,9614,230,1736,
2005-06-21_13:02,6283.44,6283.44,6283.44,6283.44,9514,202,1926,
2005-06-21_13:03,6284.24,6284.24,6284.24,6284.24,11568,294,2187,
2005-06-21_13:04,6283.41,6283.41,6283.41,6283.41,11469,287,2160,
2005-06-21_13:05,6284.56,6284.56,6284.56,6284.56,14410,287,2137,
2005-06-21_13:06,6285.18,6285.18,6285.18,6285.18,12899,263,2180,
2005-06-21_13:07,6284.46,6284.46,6284.46,6284.46,12620,256,2094,
2005-06-21_13:08,6285.94,6285.94,6285.94,6285.94,10276,224,2001,
2005-06-21_13:09,6284.00,6284.00,6284.00,6284.00,11583,230,2239,
2005-06-21_13:10,6285.73,6285.73,6285.73,6285.73,9812,203,1900,
2005-06-21_13:11,6285.15,6285.15,6285.15,6285.15,10492,246,2021,
2005-06-21_13:12,6286.33,6286.33,6286.33,6286.33,10924,246,2101,
2005-06-21_13:13,6284.11,6284.11,6284.11,6284.11,10738,231,2039,
2005-06-21_13:14,6285.01,6285.01,6285.01,6285.01,10657,241,2168,
2005-06-21_13:15,6281.35,6281.35,6281.35,6281.35,12306,316,2322,
2005-06-21_13:16,6282.72,6282.72,6282.72,6282.72,13989,308,2661,
2005-06-21_13:17,6283.06,6283.06,6283.06,6283.06,13773,320,2582,
2005-06-21_13:18,6281.56,6281.56,6281.56,6281.56,17006,363,2947,
2005-06-21_13:19,6280.46,6280.46,6280.46,6280.46,17255,370,3085,
2005-06-21_13:20,6281.08,6281.08,6281.08,6281.08,14954,340,2877,
2005-06-21_13:21,6281.87,6281.87,6281.87,6281.87,15290,363,2929,
2005-06-21_13:22,6280.90,6280.90,6280.90,6280.90,18582,570,3221,
2005-06-21_13:23,6279.22,6279.22,6279.22,6279.22,17021,389,3246,
2005-06-21_13:24,6280.49,6280.49,6280.49,6280.49,19063,441,3499,
2005-06-21_13:25,6281.87,6281.87,6281.87,6281.87,20504,511,3910,
2005-06-21_13:26,6281.87,6281.87,6281.87,6281.87,0,0,0,
2005-06-21_13:27,6281.87,6281.87,6281.87,6281.87,0,0,0,
2005-06-21_13:28,6281.87,6281.87,6281.87,6281.87,0,0,0,
2005-06-21_13:29,6281.87,6281.87,6281.87,6281.87,0,0,0,
2005-06-21_13:30,6278.46,6278.46,6278.46,6278.46,165629,4193,27468,
2005-06-22_09:01,6291.91,6291.91,6291.91,6291.91,122927,2607,18748,
2005-06-22_09:02,6294.66,6294.66,6294.66,6294.66,37798,787,6091,
2005-06-22_09:03,6296.54,6296.54,6296.54,6296.54,40323,841,6383,
2005-06-22_09:04,6296.42,6296.42,6296.42,6296.42,42849,848,6533,
2005-06-22_09:05,6297.25,6297.25,6297.25,6297.25,42153,896,6613,
2005-06-22_09:06,6297.74,6297.74,6297.74,6297.74,33547,683,5914,
2005-06-22_09:07,6298.08,6298.08,6298.08,6298.08,30363,665,5233,
2005-06-22_09:08,6297.01,6297.01,6297.01,6297.01,28434,625,4873,
2005-06-22_09:09,6297.24,6297.24,6297.24,6297.24,31316,666,5137,
2005-06-22_09:10,6296.30,6296.30,6296.30,6296.30,26877,551,4447,
2005-06-22_09:11,6297.13,6297.13,6297.13,6297.13,29310,608,4950,
2005-06-22_09:12,6295.98,6295.98,6295.98,6295.98,24475,533,4384,
2005-06-22_09:13,6295.64,6295.64,6295.64,6295.64,27333,590,4508,
2005-06-22_09:14,6297.59,6297.59,6297.59,6297.59,27592,538,4412,
2005-06-22_09:15,6297.68,6297.68,6297.68,6297.68,27982,571,4547,
2005-06-22_09:16,6296.95,6296.95,6296.95,6296.95,21775,450,3973,
2005-06-22_09:17,6298.24,6298.24,6298.24,6298.24,26632,494,4045,
2005-06-22_09:18,6299.34,6299.34,6299.34,6299.34,23734,452,4033,
2005-06-22_09:19,6303.40,6303.40,6303.40,6303.40,29113,589,4459,
2005-06-22_09:20,6309.00,6309.00,6309.00,6309.00,33068,694,4811,
2005-06-22_09:21,6311.79,6311.79,6311.79,6311.79,31592,646,4408,
2005-06-22_09:22,6313.63,6313.63,6313.63,6313.63,26893,569,4228,
2005-06-22_09:23,6319.26,6319.26,6319.26,6319.26,31462,604,4677,
2005-06-22_09:24,6320.78,6320.78,6320.78,6320.78,28663,546,4303,
2005-06-22_09:25,6321.22,6321.22,6321.22,6321.22,27500,556,4574,
2005-06-22_09:26,6324.11,6324.11,6324.11,6324.11,28363,561,4563,
2005-06-22_09:27,6322.96,6322.96,6322.96,6322.96,27234,526,4199,
2005-06-22_09:28,6321.79,6321.79,6321.79,6321.79,24618,515,3990,
2005-06-22_09:29,6321.00,6321.00,6321.00,6321.00,27730,537,4162,
2005-06-22_09:30,6319.89,6319.89,6319.89,6319.89,27007,535,3962,
2005-06-22_09:31,6320.88,6320.88,6320.88,6320.88,25076,498,4005,
2005-06-22_09:32,6316.88,6316.88,6316.88,6316.88,21018,433,3339,
2005-06-22_09:33,6317.26,6317.26,6317.26,6317.26,22757,487,3535,
2005-06-22_09:34,6315.13,6315.13,6315.13,6315.13,20952,423,3494,
2005-06-22_09:35,6314.93,6314.93,6314.93,6314.93,20437,393,3350,
2005-06-22_09:36,6313.21,6313.21,6313.21,6313.21,15683,348,3020,
2005-06-22_09:37,6312.92,6312.92,6312.92,6312.92,15283,329,2860,
2005-06-22_09:38,6311.15,6311.15,6311.15,6311.15,15316,344,2854,
2005-06-22_09:39,6311.58,6311.58,6311.58,6311.58,15510,332,2868,
2005-06-22_09:40,6309.41,6309.41,6309.41,6309.41,15743,335,2591,
2005-06-22_09:41,6308.55,6308.55,6308.55,6308.55,16691,307,2410,
2005-06-22_09:42,6310.02,6310.02,6310.02,6310.02,15429,315,2554,
2005-06-22_09:43,6310.15,6310.15,6310.15,6310.15,13448,298,2358,
2005-06-22_09:44,6312.08,6312.08,6312.08,6312.08,14863,320,2643,
2005-06-22_09:45,6312.34,6312.34,6312.34,6312.34,15682,344,2739,
2005-06-22_09:46,6316.18,6316.18,6316.18,6316.18,16567,337,2899,
2005-06-22_09:47,6319.11,6319.11,6319.11,6319.11,17509,365,2998,
2005-06-22_09:48,6320.21,6320.21,6320.21,6320.21,16390,350,2970,
2005-06-22_09:49,6320.60,6320.60,6320.60,6320.60,17912,345,2898,
2005-06-22_09:50,6323.34,6323.34,6323.34,6323.34,23506,446,3594,
2005-06-22_09:51,6325.17,6325.17,6325.17,6325.17,35474,584,4411,
2005-06-22_09:52,6325.57,6325.57,6325.57,6325.57,30938,580,4247,
2005-06-22_09:53,6326.47,6326.47,6326.47,6326.47,26271,472,3536,
2005-06-22_09:54,6325.09,6325.09,6325.09,6325.09,27208,450,3469,
2005-06-22_09:55,6323.98,6323.98,6323.98,6323.98,18261,356,2872,
2005-06-22_09:56,6321.72,6321.72,6321.72,6321.72,16234,316,2749,
2005-06-22_09:57,6322.46,6322.46,6322.46,6322.46,14131,269,2490,
2005-06-22_09:58,6320.43,6320.43,6320.43,6320.43,13634,286,2440,
2005-06-22_09:59,6319.00,6319.00,6319.00,6319.00,14449,266,2188,
2005-06-22_10:00,6317.75,6317.75,6317.75,6317.75,15226,307,2493,
2005-06-22_10:01,6317.57,6317.57,6317.57,6317.57,13141,281,2313,
2005-06-22_10:02,6316.03,6316.03,6316.03,6316.03,12021,254,2134,
2005-06-22_10:03,6314.71,6314.71,6314.71,6314.71,11576,253,1782,
2005-06-22_10:04,6317.51,6317.51,6317.51,6317.51,13578,281,2177,
2005-06-22_10:05,6315.73,6315.73,6315.73,6315.73,10602,222,1887,
2005-06-22_10:06,6317.55,6317.55,6317.55,6317.55,12543,255,1724,
2005-06-22_10:07,6316.86,6316.86,6316.86,6316.86,12307,308,1946,
2005-06-22_10:08,6317.41,6317.41,6317.41,6317.41,11936,245,1778,
2005-06-22_10:09,6317.95,6317.95,6317.95,6317.95,11222,238,1980,
2005-06-22_10:10,6318.62,6318.62,6318.62,6318.62,11308,233,1864,
2005-06-22_10:11,6317.78,6317.78,6317.78,6317.78,12708,270,2073,
2005-06-22_10:12,6317.31,6317.31,6317.31,6317.31,12698,275,1974,
2005-06-22_10:13,6317.30,6317.30,6317.30,6317.30,15806,322,2058,
2005-06-22_10:14,6316.83,6316.83,6316.83,6316.83,14914,302,2193,
2005-06-22_10:15,6317.13,6317.13,6317.13,6317.13,12720,251,2249,
2005-06-22_10:16,6317.45,6317.45,6317.45,6317.45,13919,288,2491,
2005-06-22_10:17,6316.98,6316.98,6316.98,6316.98,11709,242,2077,
2005-06-22_10:18,6317.29,6317.29,6317.29,6317.29,9712,217,1857,
2005-06-22_10:19,6317.54,6317.54,6317.54,6317.54,11024,233,1832,
2005-06-22_10:20,6316.32,6316.32,6316.32,6316.32,11511,238,1871,
2005-06-22_10:21,6317.38,6317.38,6317.38,6317.38,9792,211,1794,
2005-06-22_10:22,6317.54,6317.54,6317.54,6317.54,10814,190,1710,
2005-06-22_10:23,6317.65,6317.65,6317.65,6317.65,9185,183,1628,
2005-06-22_10:24,6317.32,6317.32,6317.32,6317.32,11230,277,1916,
2005-06-22_10:25,6315.99,6315.99,6315.99,6315.99,10778,223,1859,
2005-06-22_10:26,6316.49,6316.49,6316.49,6316.49,10307,195,1713,
2005-06-22_10:27,6316.61,6316.61,6316.61,6316.61,14057,255,1866,
2005-06-22_10:28,6317.32,6317.32,6317.32,6317.32,10625,203,1725,
2005-06-22_10:29,6317.71,6317.71,6317.71,6317.71,12358,226,1728,
2005-06-22_10:30,6318.25,6318.25,6318.25,6318.25,10588,207,1576,
2005-06-22_10:31,6319.62,6319.62,6319.62,6319.62,9035,201,1546,
2005-06-22_10:32,6318.98,6318.98,6318.98,6318.98,12555,304,2039,
2005-06-22_10:33,6319.65,6319.65,6319.65,6319.65,11094,266,2068,
2005-06-22_10:34,6320.36,6320.36,6320.36,6320.36,11757,261,2114,
2005-06-22_10:35,6321.46,6321.46,6321.46,6321.46,12131,283,2082,
2005-06-22_10:36,6324.09,6324.09,6324.09,6324.09,13554,287,2315,
2005-06-22_10:37,6324.13,6324.13,6324.13,6324.13,13252,307,2449,
2005-06-22_10:38,6324.70,6324.70,6324.70,6324.70,12478,296,2578,
2005-06-22_10:39,6325.03,6325.03,6325.03,6325.03,14085,325,2374,
2005-06-22_10:40,6326.35,6326.35,6326.35,6326.35,15132,360,2579,
2005-06-22_10:41,6327.59,6327.59,6327.59,6327.59,12041,263,2247,
2005-06-22_10:42,6327.46,6327.46,6327.46,6327.46,13751,304,2449,
2005-06-22_10:43,6327.31,6327.31,6327.31,6327.31,11714,247,2317,
2005-06-22_10:44,6328.44,6328.44,6328.44,6328.44,11711,268,2272,
2005-06-22_10:45,6327.80,6327.80,6327.80,6327.80,11052,219,1971,
2005-06-22_10:46,6327.30,6327.30,6327.30,6327.30,10381,257,1868,
2005-06-22_10:47,6326.97,6326.97,6326.97,6326.97,12057,321,2205,
2005-06-22_10:48,6326.07,6326.07,6326.07,6326.07,9393,209,1675,
2005-06-22_10:49,6323.77,6323.77,6323.77,6323.77,7505,191,1567,
2005-06-22_10:50,6324.65,6324.65,6324.65,6324.65,9333,230,1647,
2005-06-22_10:51,6322.41,6322.41,6322.41,6322.41,8230,206,1608,
2005-06-22_10:52,6323.48,6323.48,6323.48,6323.48,7025,152,1430,
2005-06-22_10:53,6321.07,6321.07,6321.07,6321.07,8053,166,1483,
2005-06-22_10:54,6322.48,6322.48,6322.48,6322.48,9459,233,1527,
2005-06-22_10:55,6322.46,6322.46,6322.46,6322.46,9448,225,1485,
2005-06-22_10:56,6323.11,6323.11,6323.11,6323.11,17201,317,1819,
2005-06-22_10:57,6321.54,6321.54,6321.54,6321.54,10194,231,1410,
2005-06-22_10:58,6321.65,6321.65,6321.65,6321.65,8308,220,1610,
2005-06-22_10:59,6320.32,6320.32,6320.32,6320.32,10659,251,1685,
2005-06-22_11:00,6323.58,6323.58,6323.58,6323.58,9403,193,1576,
2005-06-22_11:01,6322.65,6322.65,6322.65,6322.65,8932,207,1622,
2005-06-22_11:02,6322.67,6322.67,6322.67,6322.67,11140,260,1668,
2005-06-22_11:03,6324.11,6324.11,6324.11,6324.11,8399,175,1411,
2005-06-22_11:04,6323.59,6323.59,6323.59,6323.59,8411,217,1607,
2005-06-22_11:05,6323.17,6323.17,6323.17,6323.17,7308,195,1328,
2005-06-22_11:06,6323.54,6323.54,6323.54,6323.54,9264,204,1613,
2005-06-22_11:07,6324.57,6324.57,6324.57,6324.57,9702,200,1566,
2005-06-22_11:08,6323.56,6323.56,6323.56,6323.56,10961,228,1487,
2005-06-22_11:09,6323.31,6323.31,6323.31,6323.31,8189,167,1491,
2005-06-22_11:10,6326.60,6326.60,6326.60,6326.60,7853,155,1379,
2005-06-22_11:11,6328.26,6328.26,6328.26,6328.26,11240,249,1803,
2005-06-22_11:12,6331.05,6331.05,6331.05,6331.05,12434,307,2259,
2005-06-22_11:13,6333.39,6333.39,6333.39,6333.39,14141,360,2369,
2005-06-22_11:14,6335.65,6335.65,6335.65,6335.65,14256,385,2396,
2005-06-22_11:15,6335.26,6335.26,6335.26,6335.26,14309,307,2407,
2005-06-22_11:16,6336.12,6336.12,6336.12,6336.12,15518,353,2354,
2005-06-22_11:17,6337.00,6337.00,6337.00,6337.00,13691,363,2392,
2005-06-22_11:18,6338.21,6338.21,6338.21,6338.21,13755,345,1970,
2005-06-22_11:19,6339.17,6339.17,6339.17,6339.17,14168,322,2269,
2005-06-22_11:20,6340.53,6340.53,6340.53,6340.53,16594,332,2653,
2005-06-22_11:21,6339.84,6339.84,6339.84,6339.84,13700,325,2119,
2005-06-22_11:22,6338.74,6338.74,6338.74,6338.74,11094,244,1885,
2005-06-22_11:23,6336.66,6336.66,6336.66,6336.66,10086,219,1713,
2005-06-22_11:24,6337.16,6337.16,6337.16,6337.16,9463,202,1670,
2005-06-22_11:25,6337.59,6337.59,6337.59,6337.59,9948,245,1708,
2005-06-22_11:26,6336.83,6336.83,6336.83,6336.83,10228,241,1784,
2005-06-22_11:27,6336.64,6336.64,6336.64,6336.64,9495,231,1730,
2005-06-22_11:28,6336.41,6336.41,6336.41,6336.41,14202,314,1755,
2005-06-22_11:29,6335.98,6335.98,6335.98,6335.98,8372,187,1620,
2005-06-22_11:30,6335.32,6335.32,6335.32,6335.32,8907,194,1439,
2005-06-22_11:31,6334.37,6334.37,6334.37,6334.37,10391,285,1567,
2005-06-22_11:32,6332.88,6332.88,6332.88,6332.88,10986,222,1578,
2005-06-22_11:33,6334.57,6334.57,6334.57,6334.57,8861,236,1609,
2005-06-22_11:34,6333.59,6333.59,6333.59,6333.59,8324,189,1443,
2005-06-22_11:35,6331.91,6331.91,6331.91,6331.91,9439,198,1542,
2005-06-22_11:36,6333.43,6333.43,6333.43,6333.43,10015,235,1595,
2005-06-22_11:37,6333.02,6333.02,6333.02,6333.02,11342,289,1733,
2005-06-22_11:38,6335.00,6335.00,6335.00,6335.00,8296,200,1372,
2005-06-22_11:39,6335.50,6335.50,6335.50,6335.50,10803,240,1809,
2005-06-22_11:40,6336.95,6336.95,6336.95,6336.95,9501,235,1605,
2005-06-22_11:41,6337.11,6337.11,6337.11,6337.11,7447,193,1513,
2005-06-22_11:42,6336.73,6336.73,6336.73,6336.73,9131,244,1521,
2005-06-22_11:43,6337.78,6337.78,6337.78,6337.78,11648,322,1821,
2005-06-22_11:44,6338.68,6338.68,6338.68,6338.68,9069,255,1592,
2005-06-22_11:45,6337.38,6337.38,6337.38,6337.38,9109,224,1517,
2005-06-22_11:46,6339.09,6339.09,6339.09,6339.09,7872,190,1376,
2005-06-22_11:47,6337.01,6337.01,6337.01,6337.01,7640,211,1400,
2005-06-22_11:48,6338.92,6338.92,6338.92,6338.92,8001,218,1401,
2005-06-22_11:49,6336.89,6336.89,6336.89,6336.89,10633,296,1606,
2005-06-22_11:50,6336.23,6336.23,6336.23,6336.23,8933,218,1428,
2005-06-22_11:51,6337.11,6337.11,6337.11,6337.11,8956,221,1564,
2005-06-22_11:52,6336.85,6336.85,6336.85,6336.85,8384,208,1541,
2005-06-22_11:53,6338.42,6338.42,6338.42,6338.42,7509,204,1371,
2005-06-22_11:54,6340.02,6340.02,6340.02,6340.02,9269,242,1706,
2005-06-22_11:55,6340.04,6340.04,6340.04,6340.04,9973,265,1614,
2005-06-22_11:56,6341.33,6341.33,6341.33,6341.33,8013,249,1509,
2005-06-22_11:57,6341.13,6341.13,6341.13,6341.13,8325,242,1495,
2005-06-22_11:58,6343.54,6343.54,6343.54,6343.54,9590,286,1753,
2005-06-22_11:59,6344.21,6344.21,6344.21,6344.21,10365,305,1667,
2005-06-22_12:00,6344.42,6344.42,6344.42,6344.42,9032,266,1607,
2005-06-22_12:01,6342.87,6342.87,6342.87,6342.87,9316,270,1688,
2005-06-22_12:02,6344.11,6344.11,6344.11,6344.11,7678,226,1638,
2005-06-22_12:03,6344.03,6344.03,6344.03,6344.03,8217,207,1623,
2005-06-22_12:04,6344.05,6344.05,6344.05,6344.05,10433,234,1583,
2005-06-22_12:05,6345.10,6345.10,6345.10,6345.10,9570,242,1747,
2005-06-22_12:06,6344.24,6344.24,6344.24,6344.24,8741,218,1859,
2005-06-22_12:07,6345.56,6345.56,6345.56,6345.56,10192,252,1720,
2005-06-22_12:08,6344.13,6344.13,6344.13,6344.13,8795,213,1588,
2005-06-22_12:09,6344.54,6344.54,6344.54,6344.54,6847,156,1303,
2005-06-22_12:10,6343.52,6343.52,6343.52,6343.52,7891,187,1419,
2005-06-22_12:11,6344.45,6344.45,6344.45,6344.45,9567,231,1562,
2005-06-22_12:12,6342.72,6342.72,6342.72,6342.72,10066,235,1700,
2005-06-22_12:13,6343.01,6343.01,6343.01,6343.01,8881,200,1547,
2005-06-22_12:14,6342.55,6342.55,6342.55,6342.55,8454,213,1493,
2005-06-22_12:15,6342.80,6342.80,6342.80,6342.80,10967,233,1843,
2005-06-22_12:16,6342.71,6342.71,6342.71,6342.71,10039,262,1741,
2005-06-22_12:17,6341.65,6341.65,6341.65,6341.65,8774,220,1691,
2005-06-22_12:18,6343.05,6343.05,6343.05,6343.05,10600,284,1814,
2005-06-22_12:19,6346.01,6346.01,6346.01,6346.01,14244,434,2554,
2005-06-22_12:20,6347.18,6347.18,6347.18,6347.18,12223,320,2268,
2005-06-22_12:21,6348.93,6348.93,6348.93,6348.93,12966,360,2260,
2005-06-22_12:22,6351.20,6351.20,6351.20,6351.20,14065,465,2657,
2005-06-22_12:23,6352.83,6352.83,6352.83,6352.83,13478,411,2756,
2005-06-22_12:24,6354.20,6354.20,6354.20,6354.20,15289,447,2894,
2005-06-22_12:25,6353.13,6353.13,6353.13,6353.13,17111,415,2825,
2005-06-22_12:26,6353.79,6353.79,6353.79,6353.79,13056,331,2481,
2005-06-22_12:27,6352.69,6352.69,6352.69,6352.69,11060,292,2000,
2005-06-22_12:28,6353.19,6353.19,6353.19,6353.19,11465,238,2198,
2005-06-22_12:29,6355.59,6355.59,6355.59,6355.59,19304,437,3173,
2005-06-22_12:30,6355.48,6355.48,6355.48,6355.48,16033,431,2451,
2005-06-22_12:31,6359.11,6359.11,6359.11,6359.11,12651,280,2446,
2005-06-22_12:32,6355.31,6355.31,6355.31,6355.31,16638,342,2603,
2005-06-22_12:33,6355.62,6355.62,6355.62,6355.62,12145,241,2005,
2005-06-22_12:34,6354.53,6354.53,6354.53,6354.53,11273,235,1907,
2005-06-22_12:35,6353.77,6353.77,6353.77,6353.77,12043,280,2171,
2005-06-22_12:36,6354.88,6354.88,6354.88,6354.88,11574,278,1982,
2005-06-22_12:37,6351.74,6351.74,6351.74,6351.74,14272,314,2092,
2005-06-22_12:38,6351.92,6351.92,6351.92,6351.92,18561,377,2446,
2005-06-22_12:39,6352.60,6352.60,6352.60,6352.60,14777,321,2372,
2005-06-22_12:40,6354.34,6354.34,6354.34,6354.34,11462,247,2204,
2005-06-22_12:41,6353.37,6353.37,6353.37,6353.37,16641,360,2212,
2005-06-22_12:42,6353.04,6353.04,6353.04,6353.04,15142,291,2184,
2005-06-22_12:43,6352.93,6352.93,6352.93,6352.93,13724,327,2292,
2005-06-22_12:44,6351.85,6351.85,6351.85,6351.85,13212,312,2126,
2005-06-22_12:45,6353.32,6353.32,6353.32,6353.32,17073,360,2325,
2005-06-22_12:46,6355.55,6355.55,6355.55,6355.55,14303,343,2453,
2005-06-22_12:47,6354.74,6354.74,6354.74,6354.74,14490,348,2238,
2005-06-22_12:48,6355.65,6355.65,6355.65,6355.65,10542,268,2119,
2005-06-22_12:49,6356.31,6356.31,6356.31,6356.31,12297,304,1958,
2005-06-22_12:50,6358.26,6358.26,6358.26,6358.26,11056,260,2110,
2005-06-22_12:51,6362.90,6362.90,6362.90,6362.90,17426,471,3046,
2005-06-22_12:52,6365.86,6365.86,6365.86,6365.86,17969,557,3367,
2005-06-22_12:53,6369.91,6369.91,6369.91,6369.91,19947,551,3222,
2005-06-22_12:54,6370.65,6370.65,6370.65,6370.65,18200,430,3016,
2005-06-22_12:55,6369.40,6369.40,6369.40,6369.40,17394,420,2826,
2005-06-22_12:56,6368.64,6368.64,6368.64,6368.64,13929,327,2324,
2005-06-22_12:57,6369.70,6369.70,6369.70,6369.70,16145,352,2719,
2005-06-22_12:58,6367.37,6367.37,6367.37,6367.37,14987,295,2480,
2005-06-22_12:59,6363.69,6363.69,6363.69,6363.69,13261,312,2289,
2005-06-22_13:00,6362.39,6362.39,6362.39,6362.39,15287,359,2466,
2005-06-22_13:01,6361.95,6361.95,6361.95,6361.95,14092,310,2500,
2005-06-22_13:02,6361.27,6361.27,6361.27,6361.27,13461,310,2369,
2005-06-22_13:03,6358.97,6358.97,6358.97,6358.97,14197,315,2258,
2005-06-22_13:04,6361.44,6361.44,6361.44,6361.44,13017,304,2431,
2005-06-22_13:05,6365.50,6365.50,6365.50,6365.50,16433,417,2795,
2005-06-22_13:06,6365.02,6365.02,6365.02,6365.02,12862,299,2380,
2005-06-22_13:07,6366.77,6366.77,6366.77,6366.77,14496,374,2599,
2005-06-22_13:08,6366.68,6366.68,6366.68,6366.68,16190,314,2779,
2005-06-22_13:09,6369.18,6369.18,6369.18,6369.18,17769,408,2827,
2005-06-22_13:10,6371.67,6371.67,6371.67,6371.67,16879,442,3172,
2005-06-22_13:11,6372.64,6372.64,6372.64,6372.64,17966,463,3042,
2005-06-22_13:12,6373.30,6373.30,6373.30,6373.30,16107,386,2658,
2005-06-22_13:13,6375.03,6375.03,6375.03,6375.03,19986,517,3625,
2005-06-22_13:14,6377.16,6377.16,6377.16,6377.16,23117,522,3807,
2005-06-22_13:15,6378.48,6378.48,6378.48,6378.48,18706,430,3584,
2005-06-22_13:16,6379.98,6379.98,6379.98,6379.98,24417,575,4025,
2005-06-22_13:17,6381.23,6381.23,6381.23,6381.23,21449,570,3973,
2005-06-22_13:18,6378.51,6378.51,6378.51,6378.51,17646,414,3262,
2005-06-22_13:19,6376.74,6376.74,6376.74,6376.74,17611,490,3406,
2005-06-22_13:20,6375.41,6375.41,6375.41,6375.41,18468,416,3415,
2005-06-22_13:21,6372.35,6372.35,6372.35,6372.35,23068,487,3547,
2005-06-22_13:22,6369.02,6369.02,6369.02,6369.02,20253,470,3836,
2005-06-22_13:23,6369.89,6369.89,6369.89,6369.89,21675,518,4027,
2005-06-22_13:24,6367.19,6367.19,6367.19,6367.19,23950,552,4106,
2005-06-22_13:25,6366.86,6366.86,6366.86,6366.86,30179,665,5259,
2005-06-22_13:26,6366.86,6366.86,6366.86,6366.86,0,0,0,
2005-06-22_13:27,6366.86,6366.86,6366.86,6366.86,0,0,0,
2005-06-22_13:28,6366.86,6366.86,6366.86,6366.86,0,0,0,
2005-06-22_13:29,6366.86,6366.86,6366.86,6366.86,0,0,0,
2005-06-22_13:30,6357.83,6357.83,6357.83,6357.83,212612,5679,31392,
2005-06-23_09:01,6382.60,6382.60,6382.60,6382.60,111799,2360,18132,
2005-06-23_09:02,6382.40,6382.40,6382.40,6382.40,34930,744,5639,
2005-06-23_09:03,6381.91,6381.91,6381.91,6381.91,36601,790,6453,
2005-06-23_09:04,6384.13,6384.13,6384.13,6384.13,43843,874,6858,
2005-06-23_09:05,6385.15,6385.15,6385.15,6385.15,37188,831,6347,
2005-06-23_09:06,6386.12,6386.12,6386.12,6386.12,38722,838,6278,
2005-06-23_09:07,6386.98,6386.98,6386.98,6386.98,41610,804,6303,
2005-06-23_09:08,6390.44,6390.44,6390.44,6390.44,39909,891,6435,
2005-06-23_09:09,6397.13,6397.13,6397.13,6397.13,47914,1017,6948,
2005-06-23_09:10,6398.31,6398.31,6398.31,6398.31,51640,930,6527,
2005-06-23_09:11,6399.16,6399.16,6399.16,6399.16,41080,783,6169,
2005-06-23_09:12,6398.52,6398.52,6398.52,6398.52,41438,815,6545,
2005-06-23_09:13,6398.24,6398.24,6398.24,6398.24,34355,755,5769,
2005-06-23_09:14,6394.97,6394.97,6394.97,6394.97,38157,834,5958,
2005-06-23_09:15,6393.67,6393.67,6393.67,6393.67,36300,860,5717,
2005-06-23_09:16,6389.53,6389.53,6389.53,6389.53,32066,673,5163,
2005-06-23_09:17,6385.69,6385.69,6385.69,6385.69,30733,669,4963,
2005-06-23_09:18,6385.10,6385.10,6385.10,6385.10,27438,646,4765,
2005-06-23_09:19,6380.35,6380.35,6380.35,6380.35,25241,536,4385,
2005-06-23_09:20,6376.07,6376.07,6376.07,6376.07,22362,466,4020,
2005-06-23_09:21,6375.65,6375.65,6375.65,6375.65,23585,515,4185,
2005-06-23_09:22,6375.38,6375.38,6375.38,6375.38,24409,572,3990,
2005-06-23_09:23,6374.20,6374.20,6374.20,6374.20,21754,474,3787,
2005-06-23_09:24,6373.94,6373.94,6373.94,6373.94,23426,517,4243,
2005-06-23_09:25,6375.48,6375.48,6375.48,6375.48,22169,492,3809,
2005-06-23_09:26,6378.07,6378.07,6378.07,6378.07,23472,511,4608,
2005-06-23_09:27,6378.92,6378.92,6378.92,6378.92,26569,590,4690,
2005-06-23_09:28,6381.59,6381.59,6381.59,6381.59,24512,526,4561,
2005-06-23_09:29,6382.03,6382.03,6382.03,6382.03,24637,504,3967,
2005-06-23_09:30,6381.69,6381.69,6381.69,6381.69,25672,493,3628,
2005-06-23_09:31,6383.73,6383.73,6383.73,6383.73,21912,468,3931,
2005-06-23_09:32,6382.38,6382.38,6382.38,6382.38,17365,389,3202,
2005-06-23_09:33,6381.26,6381.26,6381.26,6381.26,18739,441,3378,
2005-06-23_09:34,6381.65,6381.65,6381.65,6381.65,17499,399,3392,
2005-06-23_09:35,6380.73,6380.73,6380.73,6380.73,17521,409,3264,
2005-06-23_09:36,6379.74,6379.74,6379.74,6379.74,15902,382,3071,
2005-06-23_09:37,6377.78,6377.78,6377.78,6377.78,14767,404,2957,
2005-06-23_09:38,6377.29,6377.29,6377.29,6377.29,18689,437,3233,
2005-06-23_09:39,6377.78,6377.78,6377.78,6377.78,16388,394,3023,
2005-06-23_09:40,6375.56,6375.56,6375.56,6375.56,16173,330,2707,
2005-06-23_09:41,6377.17,6377.17,6377.17,6377.17,13810,319,2573,
2005-06-23_09:42,6377.63,6377.63,6377.63,6377.63,16857,403,2861,
2005-06-23_09:43,6376.89,6376.89,6376.89,6376.89,16162,346,2959,
2005-06-23_09:44,6376.42,6376.42,6376.42,6376.42,16299,345,3074,
2005-06-23_09:45,6375.67,6375.67,6375.67,6375.67,13874,280,2864,
2005-06-23_09:46,6378.48,6378.48,6378.48,6378.48,17674,391,3364,
2005-06-23_09:47,6378.35,6378.35,6378.35,6378.35,16004,356,3110,
2005-06-23_09:48,6379.63,6379.63,6379.63,6379.63,16006,332,2992,
2005-06-23_09:49,6380.01,6380.01,6380.01,6380.01,15175,336,2722,
2005-06-23_09:50,6379.23,6379.23,6379.23,6379.23,13964,335,2861,
2005-06-23_09:51,6381.60,6381.60,6381.60,6381.60,16778,413,2920,
2005-06-23_09:52,6381.63,6381.63,6381.63,6381.63,14318,331,2713,
2005-06-23_09:53,6381.26,6381.26,6381.26,6381.26,12683,307,2504,
2005-06-23_09:54,6382.51,6382.51,6382.51,6382.51,14486,298,2587,
2005-06-23_09:55,6382.23,6382.23,6382.23,6382.23,15272,348,2826,
2005-06-23_09:56,6382.64,6382.64,6382.64,6382.64,13631,330,2426,
2005-06-23_09:57,6384.17,6384.17,6384.17,6384.17,12233,313,2378,
2005-06-23_09:58,6383.11,6383.11,6383.11,6383.11,12825,347,2372,
2005-06-23_09:59,6383.85,6383.85,6383.85,6383.85,13810,415,2889,
2005-06-23_10:00,6384.74,6384.74,6384.74,6384.74,17631,422,3006,
2005-06-23_10:01,6386.00,6386.00,6386.00,6386.00,15297,372,2540,
2005-06-23_10:02,6386.25,6386.25,6386.25,6386.25,17623,432,3370,
2005-06-23_10:03,6386.43,6386.43,6386.43,6386.43,13105,309,2620,
2005-06-23_10:04,6387.29,6387.29,6387.29,6387.29,16547,401,2749,
2005-06-23_10:05,6390.78,6390.78,6390.78,6390.78,21833,506,3464,
2005-06-23_10:06,6390.29,6390.29,6390.29,6390.29,20303,437,2966,
2005-06-23_10:07,6392.91,6392.91,6392.91,6392.91,16705,377,3155,
2005-06-23_10:08,6391.38,6391.38,6391.38,6391.38,21185,602,3472,
2005-06-23_10:09,6393.40,6393.40,6393.40,6393.40,19979,538,3886,
2005-06-23_10:10,6394.25,6394.25,6394.25,6394.25,21698,505,3645,
2005-06-23_10:11,6395.69,6395.69,6395.69,6395.69,28119,683,4311,
2005-06-23_10:12,6393.50,6393.50,6393.50,6393.50,20898,479,3620,
2005-06-23_10:13,6394.26,6394.26,6394.26,6394.26,18996,484,3456,
2005-06-23_10:14,6393.25,6393.25,6393.25,6393.25,19540,528,3358,
2005-06-23_10:15,6395.19,6395.19,6395.19,6395.19,17617,503,2958,
2005-06-23_10:16,6395.42,6395.42,6395.42,6395.42,16514,425,2924,
2005-06-23_10:17,6395.60,6395.60,6395.60,6395.60,15229,335,2704,
2005-06-23_10:18,6396.02,6396.02,6396.02,6396.02,16193,414,2844,
2005-06-23_10:19,6395.61,6395.61,6395.61,6395.61,17227,434,2877,
2005-06-23_10:20,6397.48,6397.48,6397.48,6397.48,15798,333,2965,
2005-06-23_10:21,6398.54,6398.54,6398.54,6398.54,16772,409,2893,
2005-06-23_10:22,6398.98,6398.98,6398.98,6398.98,20376,425,2897,
2005-06-23_10:23,6401.29,6401.29,6401.29,6401.29,17048,380,3223,
2005-06-23_10:24,6401.14,6401.14,6401.14,6401.14,15418,384,2897,
2005-06-23_10:25,6400.65,6400.65,6400.65,6400.65,17262,390,2818,
2005-06-23_10:26,6400.81,6400.81,6400.81,6400.81,17520,389,2776,
2005-06-23_10:27,6401.81,6401.81,6401.81,6401.81,19010,408,2981,
2005-06-23_10:28,6401.44,6401.44,6401.44,6401.44,18850,456,3142,
2005-06-23_10:29,6400.87,6400.87,6400.87,6400.87,20653,342,2906,
2005-06-23_10:30,6401.68,6401.68,6401.68,6401.68,17985,353,2969,
2005-06-23_10:31,6400.62,6400.62,6400.62,6400.62,13425,297,2552,
2005-06-23_10:32,6400.09,6400.09,6400.09,6400.09,14202,342,2472,
2005-06-23_10:33,6400.84,6400.84,6400.84,6400.84,16272,371,2643,
2005-06-23_10:34,6399.03,6399.03,6399.03,6399.03,13400,315,2423,
2005-06-23_10:35,6397.36,6397.36,6397.36,6397.36,12361,290,2222,
2005-06-23_10:36,6396.19,6396.19,6396.19,6396.19,10938,310,2209,
2005-06-23_10:37,6396.22,6396.22,6396.22,6396.22,13460,296,2303,
2005-06-23_10:38,6394.55,6394.55,6394.55,6394.55,11610,249,1989,
2005-06-23_10:39,6394.99,6394.99,6394.99,6394.99,12431,285,2150,
2005-06-23_10:40,6392.85,6392.85,6392.85,6392.85,10743,243,1916,
2005-06-23_10:41,6393.43,6393.43,6393.43,6393.43,16270,374,2454,
2005-06-23_10:42,6390.65,6390.65,6390.65,6390.65,13129,280,2280,
2005-06-23_10:43,6390.68,6390.68,6390.68,6390.68,14815,313,2449,
2005-06-23_10:44,6389.11,6389.11,6389.11,6389.11,15100,275,2304,
2005-06-23_10:45,6387.94,6387.94,6387.94,6387.94,14800,301,2372,
2005-06-23_10:46,6387.69,6387.69,6387.69,6387.69,18186,370,2472,
2005-06-23_10:47,6386.66,6386.66,6386.66,6386.66,12671,337,2374,
2005-06-23_10:48,6384.69,6384.69,6384.69,6384.69,11099,241,2028,
2005-06-23_10:49,6384.30,6384.30,6384.30,6384.30,13257,392,2143,
2005-06-23_10:50,6381.93,6381.93,6381.93,6381.93,11631,278,2106,
2005-06-23_10:51,6382.75,6382.75,6382.75,6382.75,12269,322,2075,
2005-06-23_10:52,6381.07,6381.07,6381.07,6381.07,12210,266,1985,
2005-06-23_10:53,6380.83,6380.83,6380.83,6380.83,10258,253,1808,
2005-06-23_10:54,6382.53,6382.53,6382.53,6382.53,10163,251,1903,
2005-06-23_10:55,6382.17,6382.17,6382.17,6382.17,11157,291,2015,
2005-06-23_10:56,6382.83,6382.83,6382.83,6382.83,12990,312,2250,
2005-06-23_10:57,6381.08,6381.08,6381.08,6381.08,11464,300,1928,
2005-06-23_10:58,6381.92,6381.92,6381.92,6381.92,9963,219,1665,
2005-06-23_10:59,6380.32,6380.32,6380.32,6380.32,8369,219,1596,
2005-06-23_11:00,6382.08,6382.08,6382.08,6382.08,10508,269,1750,
2005-06-23_11:01,6383.57,6383.57,6383.57,6383.57,7720,204,1520,
2005-06-23_11:02,6382.49,6382.49,6382.49,6382.49,9122,242,1438,
2005-06-23_11:03,6383.43,6383.43,6383.43,6383.43,9216,270,1497,
2005-06-23_11:04,6383.58,6383.58,6383.58,6383.58,8871,267,1564,
2005-06-23_11:05,6385.28,6385.28,6385.28,6385.28,11094,276,1877,
2005-06-23_11:06,6385.65,6385.65,6385.65,6385.65,10504,238,1861,
2005-06-23_11:07,6385.63,6385.63,6385.63,6385.63,10004,249,1932,
2005-06-23_11:08,6386.12,6386.12,6386.12,6386.12,9717,237,1726,
2005-06-23_11:09,6383.44,6383.44,6383.44,6383.44,8164,194,1470,
2005-06-23_11:10,6383.51,6383.51,6383.51,6383.51,7445,161,1287,
2005-06-23_11:11,6386.31,6386.31,6386.31,6386.31,8348,185,1368,
2005-06-23_11:12,6384.42,6384.42,6384.42,6384.42,8915,203,1563,
2005-06-23_11:13,6384.83,6384.83,6384.83,6384.83,8538,218,1526,
2005-06-23_11:14,6384.09,6384.09,6384.09,6384.09,8342,208,1499,
2005-06-23_11:15,6382.99,6382.99,6382.99,6382.99,10050,214,1828,
2005-06-23_11:16,6385.94,6385.94,6385.94,6385.94,8518,207,1545,
2005-06-23_11:17,6384.83,6384.83,6384.83,6384.83,9619,250,1625,
2005-06-23_11:18,6384.68,6384.68,6384.68,6384.68,8504,217,1566,
2005-06-23_11:19,6384.26,6384.26,6384.26,6384.26,10131,228,1699,
2005-06-23_11:20,6384.31,6384.31,6384.31,6384.31,11104,281,1667,
2005-06-23_11:21,6384.17,6384.17,6384.17,6384.17,12307,254,1986,
2005-06-23_11:22,6384.81,6384.81,6384.81,6384.81,13730,293,2117,
2005-06-23_11:23,6384.38,6384.38,6384.38,6384.38,15342,388,2182,
2005-06-23_11:24,6387.35,6387.35,6387.35,6387.35,15100,317,2183,
2005-06-23_11:25,6386.73,6386.73,6386.73,6386.73,12681,267,1925,
2005-06-23_11:26,6385.36,6385.36,6385.36,6385.36,13265,296,2022,
2005-06-23_11:27,6386.07,6386.07,6386.07,6386.07,11737,253,2004,
2005-06-23_11:28,6385.65,6385.65,6385.65,6385.65,12178,252,1844,
2005-06-23_11:29,6386.74,6386.74,6386.74,6386.74,13530,300,2027,
2005-06-23_11:30,6387.04,6387.04,6387.04,6387.04,14311,413,2012,
2005-06-23_11:31,6388.25,6388.25,6388.25,6388.25,11320,283,1838,
2005-06-23_11:32,6386.38,6386.38,6386.38,6386.38,11251,257,1839,
2005-06-23_11:33,6386.82,6386.82,6386.82,6386.82,12345,238,1770,
2005-06-23_11:34,6386.31,6386.31,6386.31,6386.31,9714,223,1743,
2005-06-23_11:35,6383.89,6383.89,6383.89,6383.89,12525,358,2048,
2005-06-23_11:36,6386.68,6386.68,6386.68,6386.68,10881,263,1906,
2005-06-23_11:37,6386.61,6386.61,6386.61,6386.61,10611,258,1860,
2005-06-23_11:38,6385.77,6385.77,6385.77,6385.77,10908,245,1841,
2005-06-23_11:39,6385.06,6385.06,6385.06,6385.06,12442,279,1762,
2005-06-23_11:40,6385.47,6385.47,6385.47,6385.47,10628,212,1635,
2005-06-23_11:41,6385.27,6385.27,6385.27,6385.27,9902,226,1499,
2005-06-23_11:42,6384.32,6384.32,6384.32,6384.32,10410,267,1665,
2005-06-23_11:43,6385.85,6385.85,6385.85,6385.85,8963,196,1520,
2005-06-23_11:44,6384.91,6384.91,6384.91,6384.91,10186,211,1761,
2005-06-23_11:45,6384.01,6384.01,6384.01,6384.01,9698,216,1532,
2005-06-23_11:46,6385.55,6385.55,6385.55,6385.55,10031,220,1599,
2005-06-23_11:47,6385.72,6385.72,6385.72,6385.72,12204,252,1722,
2005-06-23_11:48,6383.70,6383.70,6383.70,6383.70,9013,197,1565,
2005-06-23_11:49,6383.99,6383.99,6383.99,6383.99,9019,203,1674,
2005-06-23_11:50,6384.77,6384.77,6384.77,6384.77,10042,197,1738,
2005-06-23_11:51,6385.14,6385.14,6385.14,6385.14,8873,186,1513,
2005-06-23_11:52,6383.44,6383.44,6383.44,6383.44,9754,213,1712,
2005-06-23_11:53,6381.96,6381.96,6381.96,6381.96,8516,183,1563,
2005-06-23_11:54,6383.26,6383.26,6383.26,6383.26,9867,217,1637,
2005-06-23_11:55,6379.71,6379.71,6379.71,6379.71,12224,270,1731,
2005-06-23_11:56,6383.59,6383.59,6383.59,6383.59,12012,299,1724,
2005-06-23_11:57,6382.57,6382.57,6382.57,6382.57,9895,229,1640,
2005-06-23_11:58,6385.02,6385.02,6385.02,6385.02,11371,218,1815,
2005-06-23_11:59,6382.88,6382.88,6382.88,6382.88,9268,189,1519,
2005-06-23_12:00,6384.87,6384.87,6384.87,6384.87,11054,217,1726,
2005-06-23_12:01,6386.25,6386.25,6386.25,6386.25,7400,172,1342,
2005-06-23_12:02,6386.14,6386.14,6386.14,6386.14,9619,223,1736,
2005-06-23_12:03,6387.98,6387.98,6387.98,6387.98,12782,296,2066,
2005-06-23_12:04,6387.36,6387.36,6387.36,6387.36,14480,347,2465,
2005-06-23_12:05,6387.90,6387.90,6387.90,6387.90,10409,248,2104,
2005-06-23_12:06,6389.56,6389.56,6389.56,6389.56,11909,270,1958,
2005-06-23_12:07,6390.25,6390.25,6390.25,6390.25,10886,285,2081,
2005-06-23_12:08,6390.93,6390.93,6390.93,6390.93,10224,242,1995,
2005-06-23_12:09,6391.66,6391.66,6391.66,6391.66,9015,216,1713,
2005-06-23_12:10,6392.66,6392.66,6392.66,6392.66,9140,228,1869,
2005-06-23_12:11,6392.98,6392.98,6392.98,6392.98,9714,236,1811,
2005-06-23_12:12,6392.79,6392.79,6392.79,6392.79,8984,212,1716,
2005-06-23_12:13,6391.66,6391.66,6391.66,6391.66,12298,351,2061,
2005-06-23_12:14,6392.26,6392.26,6392.26,6392.26,13075,276,1867,
2005-06-23_12:15,6391.85,6391.85,6391.85,6391.85,10302,249,1889,
2005-06-23_12:16,6391.57,6391.57,6391.57,6391.57,12327,273,1882,
2005-06-23_12:17,6390.01,6390.01,6390.01,6390.01,11521,250,1737,
2005-06-23_12:18,6390.00,6390.00,6390.00,6390.00,9718,204,1578,
2005-06-23_12:19,6391.02,6391.02,6391.02,6391.02,10072,218,1555,
2005-06-23_12:20,6389.60,6389.60,6389.60,6389.60,10981,219,1590,
2005-06-23_12:21,6389.56,6389.56,6389.56,6389.56,7847,169,1508,
2005-06-23_12:22,6388.23,6388.23,6388.23,6388.23,8066,168,1545,
2005-06-23_12:23,6386.91,6386.91,6386.91,6386.91,8038,187,1450,
2005-06-23_12:24,6386.30,6386.30,6386.30,6386.30,8720,216,1753,
2005-06-23_12:25,6384.17,6384.17,6384.17,6384.17,10600,267,1738,
2005-06-23_12:26,6386.39,6386.39,6386.39,6386.39,10238,220,1818,
2005-06-23_12:27,6383.99,6383.99,6383.99,6383.99,9002,203,1747,
2005-06-23_12:28,6384.53,6384.53,6384.53,6384.53,12129,327,2119,
2005-06-23_12:29,6383.12,6383.12,6383.12,6383.12,9395,225,1690,
2005-06-23_12:30,6384.00,6384.00,6384.00,6384.00,8291,215,1584,
2005-06-23_12:31,6382.19,6382.19,6382.19,6382.19,9155,224,1648,
2005-06-23_12:32,6382.30,6382.30,6382.30,6382.30,10305,263,1825,
2005-06-23_12:33,6381.96,6381.96,6381.96,6381.96,12853,261,2032,
2005-06-23_12:34,6381.54,6381.54,6381.54,6381.54,8751,206,1721,
2005-06-23_12:35,6380.61,6380.61,6380.61,6380.61,11714,300,2175,
2005-06-23_12:36,6379.89,6379.89,6379.89,6379.89,9500,259,1836,
2005-06-23_12:37,6380.44,6380.44,6380.44,6380.44,10287,270,1995,
2005-06-23_12:38,6378.58,6378.58,6378.58,6378.58,10308,246,1626,
2005-06-23_12:39,6381.89,6381.89,6381.89,6381.89,12237,250,2129,
2005-06-23_12:40,6380.41,6380.41,6380.41,6380.41,10942,231,1966,
2005-06-23_12:41,6377.80,6377.80,6377.80,6377.80,13219,368,2003,
2005-06-23_12:42,6376.85,6376.85,6376.85,6376.85,11304,277,2007,
2005-06-23_12:43,6374.13,6374.13,6374.13,6374.13,10241,243,2052,
2005-06-23_12:44,6376.38,6376.38,6376.38,6376.38,15213,340,2595,
2005-06-23_12:45,6374.83,6374.83,6374.83,6374.83,13609,299,2598,
2005-06-23_12:46,6372.55,6372.55,6372.55,6372.55,12480,277,2247,
2005-06-23_12:47,6374.44,6374.44,6374.44,6374.44,12356,300,2216,
2005-06-23_12:48,6371.40,6371.40,6371.40,6371.40,12100,285,2464,
2005-06-23_12:49,6371.18,6371.18,6371.18,6371.18,13233,313,2368,
2005-06-23_12:50,6371.53,6371.53,6371.53,6371.53,16611,496,2889,
2005-06-23_12:51,6369.21,6369.21,6369.21,6369.21,14952,393,2591,
2005-06-23_12:52,6370.16,6370.16,6370.16,6370.16,14946,396,2555,
2005-06-23_12:53,6370.07,6370.07,6370.07,6370.07,12702,309,2331,
2005-06-23_12:54,6373.51,6373.51,6373.51,6373.51,14292,459,2680,
2005-06-23_12:55,6373.03,6373.03,6373.03,6373.03,17947,520,3164,
2005-06-23_12:56,6373.61,6373.61,6373.61,6373.61,17719,444,2790,
2005-06-23_12:57,6375.33,6375.33,6375.33,6375.33,13892,389,2636,
2005-06-23_12:58,6375.42,6375.42,6375.42,6375.42,12108,293,2329,
2005-06-23_12:59,6374.79,6374.79,6374.79,6374.79,11967,319,2236,
2005-06-23_13:00,6374.29,6374.29,6374.29,6374.29,12043,289,2085,
2005-06-23_13:01,6377.11,6377.11,6377.11,6377.11,11891,300,2053,
2005-06-23_13:02,6375.51,6375.51,6375.51,6375.51,11386,281,1980,
2005-06-23_13:03,6374.84,6374.84,6374.84,6374.84,10900,239,1872,
2005-06-23_13:04,6375.66,6375.66,6375.66,6375.66,11145,305,1955,
2005-06-23_13:05,6373.12,6373.12,6373.12,6373.12,12720,327,2246,
2005-06-23_13:06,6373.32,6373.32,6373.32,6373.32,11767,319,2167,
2005-06-23_13:07,6372.06,6372.06,6372.06,6372.06,13448,375,2237,
2005-06-23_13:08,6372.97,6372.97,6372.97,6372.97,12622,301,2302,
2005-06-23_13:09,6372.32,6372.32,6372.32,6372.32,13124,354,2267,
2005-06-23_13:10,6369.75,6369.75,6369.75,6369.75,11219,258,2187,
2005-06-23_13:11,6372.19,6372.19,6372.19,6372.19,15282,383,2395,
2005-06-23_13:12,6371.28,6371.28,6371.28,6371.28,14681,349,2525,
2005-06-23_13:13,6370.97,6370.97,6370.97,6370.97,13258,330,2317,
2005-06-23_13:14,6370.42,6370.42,6370.42,6370.42,11929,289,2237,
2005-06-23_13:15,6370.58,6370.58,6370.58,6370.58,14358,368,2605,
2005-06-23_13:16,6371.22,6371.22,6371.22,6371.22,13908,338,2505,
2005-06-23_13:17,6369.61,6369.61,6369.61,6369.61,14598,365,2813,
2005-06-23_13:18,6370.99,6370.99,6370.99,6370.99,18191,475,3209,
2005-06-23_13:19,6370.68,6370.68,6370.68,6370.68,17439,438,3123,
2005-06-23_13:20,6369.84,6369.84,6369.84,6369.84,18813,430,3139,
2005-06-23_13:21,6376.07,6376.07,6376.07,6376.07,20630,546,3252,
2005-06-23_13:22,6372.69,6372.69,6372.69,6372.69,22709,572,3414,
2005-06-23_13:23,6376.32,6376.32,6376.32,6376.32,20251,485,3488,
2005-06-23_13:24,6377.94,6377.94,6377.94,6377.94,22741,503,4183,
2005-06-23_13:25,6378.69,6378.69,6378.69,6378.69,26761,606,4649,
2005-06-23_13:26,6378.69,6378.69,6378.69,6378.69,0,0,0,
2005-06-23_13:27,6378.69,6378.69,6378.69,6378.69,0,0,0,
2005-06-23_13:28,6378.69,6378.69,6378.69,6378.69,0,0,0,
2005-06-23_13:29,6378.69,6378.69,6378.69,6378.69,0,0,0,
2005-06-23_13:30,6373.86,6373.86,6373.86,6373.86,186279,4549,29651,
2005-06-24_09:01,6350.74,6350.74,6350.74,6350.74,118408,2073,18214,
2005-06-24_09:02,6347.23,6347.23,6347.23,6347.23,30585,598,4869,
2005-06-24_09:03,6347.26,6347.26,6347.26,6347.26,37508,716,5528,
2005-06-24_09:04,6349.05,6349.05,6349.05,6349.05,37108,652,5767,
2005-06-24_09:05,6350.15,6350.15,6350.15,6350.15,38039,644,5394,
2005-06-24_09:06,6352.11,6352.11,6352.11,6352.11,39917,707,5607,
2005-06-24_09:07,6356.33,6356.33,6356.33,6356.33,31806,573,5098,
2005-06-24_09:08,6359.18,6359.18,6359.18,6359.18,35028,650,5474,
2005-06-24_09:09,6361.56,6361.56,6361.56,6361.56,33444,635,4833,
2005-06-24_09:10,6363.36,6363.36,6363.36,6363.36,32556,541,4517,
2005-06-24_09:11,6363.88,6363.88,6363.88,6363.88,31535,538,4440,
2005-06-24_09:12,6362.51,6362.51,6362.51,6362.51,27352,491,4198,
2005-06-24_09:13,6361.81,6361.81,6361.81,6361.81,34067,511,4243,
2005-06-24_09:14,6360.24,6360.24,6360.24,6360.24,29343,546,4439,
2005-06-24_09:15,6358.81,6358.81,6358.81,6358.81,30016,451,3917,
2005-06-24_09:16,6359.06,6359.06,6359.06,6359.06,30963,542,4155,
2005-06-24_09:17,6357.29,6357.29,6357.29,6357.29,24419,466,4125,
2005-06-24_09:18,6354.18,6354.18,6354.18,6354.18,21475,410,3870,
2005-06-24_09:19,6353.59,6353.59,6353.59,6353.59,21968,474,4037,
2005-06-24_09:20,6353.24,6353.24,6353.24,6353.24,21871,435,4011,
2005-06-24_09:21,6350.41,6350.41,6350.41,6350.41,26158,498,4092,
2005-06-24_09:22,6349.68,6349.68,6349.68,6349.68,21888,459,3593,
2005-06-24_09:23,6347.80,6347.80,6347.80,6347.80,20219,424,3419,
2005-06-24_09:24,6346.27,6346.27,6346.27,6346.27,19899,360,3078,
2005-06-24_09:25,6350.13,6350.13,6350.13,6350.13,18927,434,3317,
2005-06-24_09:26,6351.12,6351.12,6351.12,6351.12,20512,439,3192,
2005-06-24_09:27,6353.37,6353.37,6353.37,6353.37,19031,402,3213,
2005-06-24_09:28,6353.31,6353.31,6353.31,6353.31,15647,382,2685,
2005-06-24_09:29,6354.62,6354.62,6354.62,6354.62,15253,287,2737,
2005-06-24_09:30,6354.04,6354.04,6354.04,6354.04,14903,318,2443,
2005-06-24_09:31,6354.83,6354.83,6354.83,6354.83,13580,303,2371,
2005-06-24_09:32,6358.22,6358.22,6358.22,6358.22,12346,264,2377,
2005-06-24_09:33,6355.63,6355.63,6355.63,6355.63,13209,322,2271,
2005-06-24_09:34,6354.83,6354.83,6354.83,6354.83,13191,288,2113,
2005-06-24_09:35,6356.00,6356.00,6356.00,6356.00,11987,257,2117,
2005-06-24_09:36,6356.39,6356.39,6356.39,6356.39,11695,241,2088,
2005-06-24_09:37,6354.02,6354.02,6354.02,6354.02,10560,231,1846,
2005-06-24_09:38,6353.76,6353.76,6353.76,6353.76,9726,195,1820,
2005-06-24_09:39,6352.66,6352.66,6352.66,6352.66,11689,243,1953,
2005-06-24_09:40,6349.52,6349.52,6349.52,6349.52,10321,221,1982,
2005-06-24_09:41,6350.77,6350.77,6350.77,6350.77,13233,330,2211,
2005-06-24_09:42,6347.31,6347.31,6347.31,6347.31,12596,260,2101,
2005-06-24_09:43,6346.76,6346.76,6346.76,6346.76,18683,337,2463,
2005-06-24_09:44,6345.20,6345.20,6345.20,6345.20,16168,336,2636,
2005-06-24_09:45,6343.65,6343.65,6343.65,6343.65,14123,300,2270,
2005-06-24_09:46,6342.38,6342.38,6342.38,6342.38,15913,325,2655,
2005-06-24_09:47,6343.03,6343.03,6343.03,6343.03,14670,308,2654,
2005-06-24_09:48,6338.58,6338.58,6338.58,6338.58,15027,333,2705,
2005-06-24_09:49,6340.55,6340.55,6340.55,6340.55,15166,318,2620,
2005-06-24_09:50,6338.47,6338.47,6338.47,6338.47,14305,285,2594,
2005-06-24_09:51,6338.15,6338.15,6338.15,6338.15,12720,304,2363,
2005-06-24_09:52,6338.36,6338.36,6338.36,6338.36,11994,275,2296,
2005-06-24_09:53,6338.60,6338.60,6338.60,6338.60,12648,265,2183,
2005-06-24_09:54,6337.76,6337.76,6337.76,6337.76,10807,229,2026,
2005-06-24_09:55,6339.40,6339.40,6339.40,6339.40,11528,237,1872,
2005-06-24_09:56,6339.70,6339.70,6339.70,6339.70,10251,195,1798,
2005-06-24_09:57,6338.29,6338.29,6338.29,6338.29,10529,226,1728,
2005-06-24_09:58,6342.61,6342.61,6342.61,6342.61,9210,232,1677,
2005-06-24_09:59,6342.86,6342.86,6342.86,6342.86,12161,259,1836,
2005-06-24_10:00,6343.67,6343.67,6343.67,6343.67,12415,261,1906,
2005-06-24_10:01,6345.88,6345.88,6345.88,6345.88,15414,304,2241,
2005-06-24_10:02,6344.18,6344.18,6344.18,6344.18,13150,264,2233,
2005-06-24_10:03,6348.29,6348.29,6348.29,6348.29,13026,264,2103,
2005-06-24_10:04,6347.97,6347.97,6347.97,6347.97,10733,200,1769,
2005-06-24_10:05,6349.15,6349.15,6349.15,6349.15,11295,198,1757,
2005-06-24_10:06,6348.51,6348.51,6348.51,6348.51,9419,203,1678,
2005-06-24_10:07,6348.40,6348.40,6348.40,6348.40,8814,186,1490,
2005-06-24_10:08,6348.44,6348.44,6348.44,6348.44,8535,200,1527,
2005-06-24_10:09,6347.87,6347.87,6347.87,6347.87,7450,178,1376,
2005-06-24_10:10,6347.88,6347.88,6347.88,6347.88,7467,177,1402,
2005-06-24_10:11,6349.98,6349.98,6349.98,6349.98,7376,166,1443,
2005-06-24_10:12,6349.30,6349.30,6349.30,6349.30,7766,182,1306,
2005-06-24_10:13,6351.88,6351.88,6351.88,6351.88,6839,128,1286,
2005-06-24_10:14,6350.96,6350.96,6350.96,6350.96,6421,128,1206,
2005-06-24_10:15,6351.08,6351.08,6351.08,6351.08,7280,156,1282,
2005-06-24_10:16,6350.87,6350.87,6350.87,6350.87,7175,138,1283,
2005-06-24_10:17,6351.57,6351.57,6351.57,6351.57,6383,172,1288,
2005-06-24_10:18,6351.62,6351.62,6351.62,6351.62,7184,164,1226,
2005-06-24_10:19,6352.38,6352.38,6352.38,6352.38,7217,212,1440,
2005-06-24_10:20,6352.99,6352.99,6352.99,6352.99,7674,158,1332,
2005-06-24_10:21,6351.66,6351.66,6351.66,6351.66,9198,246,1575,
2005-06-24_10:22,6352.06,6352.06,6352.06,6352.06,9826,215,1618,
2005-06-24_10:23,6350.25,6350.25,6350.25,6350.25,6872,141,1365,
2005-06-24_10:24,6349.38,6349.38,6349.38,6349.38,7769,170,1499,
2005-06-24_10:25,6349.66,6349.66,6349.66,6349.66,7860,153,1373,
2005-06-24_10:26,6349.49,6349.49,6349.49,6349.49,7081,136,1310,
2005-06-24_10:27,6349.78,6349.78,6349.78,6349.78,8532,154,1200,
2005-06-24_10:28,6350.05,6350.05,6350.05,6350.05,7805,162,1453,
2005-06-24_10:29,6350.02,6350.02,6350.02,6350.02,6689,122,1266,
2005-06-24_10:30,6350.23,6350.23,6350.23,6350.23,8117,130,1331,
2005-06-24_10:31,6349.86,6349.86,6349.86,6349.86,6119,110,1159,
2005-06-24_10:32,6349.17,6349.17,6349.17,6349.17,6813,147,1294,
2005-06-24_10:33,6348.82,6348.82,6348.82,6348.82,6976,137,1174,
2005-06-24_10:34,6349.28,6349.28,6349.28,6349.28,9265,174,1413,
2005-06-24_10:35,6348.15,6348.15,6348.15,6348.15,9378,160,1451,
2005-06-24_10:36,6347.89,6347.89,6347.89,6347.89,7945,153,1441,
2005-06-24_10:37,6347.86,6347.86,6347.86,6347.86,7387,150,1294,
2005-06-24_10:38,6345.84,6345.84,6345.84,6345.84,7893,173,1421,
2005-06-24_10:39,6345.70,6345.70,6345.70,6345.70,7628,147,1372,
2005-06-24_10:40,6345.71,6345.71,6345.71,6345.71,7320,145,1263,
2005-06-24_10:41,6345.41,6345.41,6345.41,6345.41,8860,202,1415,
2005-06-24_10:42,6345.60,6345.60,6345.60,6345.60,9211,195,1442,
2005-06-24_10:43,6343.99,6343.99,6343.99,6343.99,7403,171,1266,
2005-06-24_10:44,6344.27,6344.27,6344.27,6344.27,7487,147,1201,
2005-06-24_10:45,6343.46,6343.46,6343.46,6343.46,7773,145,1207,
2005-06-24_10:46,6343.21,6343.21,6343.21,6343.21,7838,186,1368,
2005-06-24_10:47,6345.05,6345.05,6345.05,6345.05,7041,161,1338,
2005-06-24_10:48,6343.37,6343.37,6343.37,6343.37,7306,169,1307,
2005-06-24_10:49,6340.90,6340.90,6340.90,6340.90,7448,183,1408,
2005-06-24_10:50,6341.79,6341.79,6341.79,6341.79,6848,131,1146,
2005-06-24_10:51,6341.62,6341.62,6341.62,6341.62,7240,192,1347,
2005-06-24_10:52,6340.68,6340.68,6340.68,6340.68,5885,150,1146,
2005-06-24_10:53,6342.97,6342.97,6342.97,6342.97,7838,149,1238,
2005-06-24_10:54,6339.87,6339.87,6339.87,6339.87,6796,142,1089,
2005-06-24_10:55,6341.50,6341.50,6341.50,6341.50,7161,136,1186,
2005-06-24_10:56,6341.06,6341.06,6341.06,6341.06,6900,152,1187,
2005-06-24_10:57,6340.97,6340.97,6340.97,6340.97,5385,96,1040,
2005-06-24_10:58,6340.32,6340.32,6340.32,6340.32,6955,148,1075,
2005-06-24_10:59,6338.91,6338.91,6338.91,6338.91,5588,132,1090,
2005-06-24_11:00,6338.96,6338.96,6338.96,6338.96,6186,137,1043,
2005-06-24_11:01,6338.08,6338.08,6338.08,6338.08,6383,156,1141,
2005-06-24_11:02,6338.31,6338.31,6338.31,6338.31,7151,209,1227,
2005-06-24_11:03,6337.42,6337.42,6337.42,6337.42,9072,188,1395,
2005-06-24_11:04,6336.74,6336.74,6336.74,6336.74,9767,277,1720,
2005-06-24_11:05,6334.24,6334.24,6334.24,6334.24,9266,248,1620,
2005-06-24_11:06,6333.66,6333.66,6333.66,6333.66,9347,263,1694,
2005-06-24_11:07,6329.70,6329.70,6329.70,6329.70,11068,233,1878,
2005-06-24_11:08,6328.27,6328.27,6328.27,6328.27,12590,302,2086,
2005-06-24_11:09,6328.21,6328.21,6328.21,6328.21,17411,407,2580,
2005-06-24_11:10,6324.22,6324.22,6324.22,6324.22,15415,321,2365,
2005-06-24_11:11,6326.89,6326.89,6326.89,6326.89,15992,350,2365,
2005-06-24_11:12,6324.71,6324.71,6324.71,6324.71,11426,273,1974,
2005-06-24_11:13,6326.28,6326.28,6326.28,6326.28,11272,302,1876,
2005-06-24_11:14,6324.89,6324.89,6324.89,6324.89,10291,215,1715,
2005-06-24_11:15,6328.10,6328.10,6328.10,6328.10,8428,175,1522,
2005-06-24_11:16,6326.37,6326.37,6326.37,6326.37,7474,137,1428,
2005-06-24_11:17,6328.34,6328.34,6328.34,6328.34,7888,194,1443,
2005-06-24_11:18,6326.99,6326.99,6326.99,6326.99,9126,190,1354,
2005-06-24_11:19,6327.79,6327.79,6327.79,6327.79,6473,139,1176,
2005-06-24_11:20,6328.80,6328.80,6328.80,6328.80,5769,116,1165,
2005-06-24_11:21,6328.81,6328.81,6328.81,6328.81,6766,161,1155,
2005-06-24_11:22,6326.84,6326.84,6326.84,6326.84,6215,116,1132,
2005-06-24_11:23,6327.75,6327.75,6327.75,6327.75,6802,142,1072,
2005-06-24_11:24,6327.97,6327.97,6327.97,6327.97,8287,210,1257,
2005-06-24_11:25,6326.42,6326.42,6326.42,6326.42,6531,148,1103,
2005-06-24_11:26,6327.55,6327.55,6327.55,6327.55,5859,141,1157,
2005-06-24_11:27,6327.84,6327.84,6327.84,6327.84,5435,109,1017,
2005-06-24_11:28,6327.22,6327.22,6327.22,6327.22,7761,168,1156,
2005-06-24_11:29,6327.54,6327.54,6327.54,6327.54,6573,143,954,
2005-06-24_11:30,6327.11,6327.11,6327.11,6327.11,5660,127,965,
2005-06-24_11:31,6329.59,6329.59,6329.59,6329.59,6935,156,1156,
2005-06-24_11:32,6331.01,6331.01,6331.01,6331.01,7675,166,1281,
2005-06-24_11:33,6331.90,6331.90,6331.90,6331.90,7380,181,1238,
2005-06-24_11:34,6333.81,6333.81,6333.81,6333.81,7778,235,1423,
2005-06-24_11:35,6334.85,6334.85,6334.85,6334.85,8941,213,1505,
2005-06-24_11:36,6335.69,6335.69,6335.69,6335.69,9285,230,1433,
2005-06-24_11:37,6337.35,6337.35,6337.35,6337.35,8388,190,1412,
2005-06-24_11:38,6337.18,6337.18,6337.18,6337.18,6265,132,1173,
2005-06-24_11:39,6336.86,6336.86,6336.86,6336.86,8413,177,1220,
2005-06-24_11:40,6336.67,6336.67,6336.67,6336.67,8891,149,1265,
2005-06-24_11:41,6338.89,6338.89,6338.89,6338.89,6633,128,1119,
2005-06-24_11:42,6336.13,6336.13,6336.13,6336.13,8982,194,1148,
2005-06-24_11:43,6335.40,6335.40,6335.40,6335.40,7568,150,1162,
2005-06-24_11:44,6334.34,6334.34,6334.34,6334.34,5698,121,936,
2005-06-24_11:45,6334.07,6334.07,6334.07,6334.07,5763,120,942,
2005-06-24_11:46,6335.36,6335.36,6335.36,6335.36,4848,111,931,
2005-06-24_11:47,6333.87,6333.87,6333.87,6333.87,5778,122,1033,
2005-06-24_11:48,6334.16,6334.16,6334.16,6334.16,4980,85,887,
2005-06-24_11:49,6333.29,6333.29,6333.29,6333.29,5319,119,913,
2005-06-24_11:50,6334.32,6334.32,6334.32,6334.32,5271,106,907,
2005-06-24_11:51,6334.06,6334.06,6334.06,6334.06,4697,114,908,
2005-06-24_11:52,6335.11,6335.11,6335.11,6335.11,4940,94,936,
2005-06-24_11:53,6334.69,6334.69,6334.69,6334.69,5748,199,1045,
2005-06-24_11:54,6338.59,6338.59,6338.59,6338.59,6017,156,1301,
2005-06-24_11:55,6339.39,6339.39,6339.39,6339.39,6859,168,1184,
2005-06-24_11:56,6341.44,6341.44,6341.44,6341.44,9121,249,1575,
2005-06-24_11:57,6343.89,6343.89,6343.89,6343.89,8299,207,1551,
2005-06-24_11:58,6343.75,6343.75,6343.75,6343.75,8376,207,1531,
2005-06-24_11:59,6343.00,6343.00,6343.00,6343.00,9498,274,1690,
2005-06-24_12:00,6346.09,6346.09,6346.09,6346.09,11673,312,1853,
2005-06-24_12:01,6347.43,6347.43,6347.43,6347.43,10643,256,1490,
2005-06-24_12:02,6348.96,6348.96,6348.96,6348.96,10784,264,1530,
2005-06-24_12:03,6348.46,6348.46,6348.46,6348.46,9473,193,1416,
2005-06-24_12:04,6349.62,6349.62,6349.62,6349.62,9442,199,1313,
2005-06-24_12:05,6349.93,6349.93,6349.93,6349.93,10126,216,1375,
2005-06-24_12:06,6348.77,6348.77,6348.77,6348.77,9497,246,1398,
2005-06-24_12:07,6350.09,6350.09,6350.09,6350.09,7053,178,1305,
2005-06-24_12:08,6348.79,6348.79,6348.79,6348.79,7318,166,1214,
2005-06-24_12:09,6348.46,6348.46,6348.46,6348.46,7627,177,1240,
2005-06-24_12:10,6346.12,6346.12,6346.12,6346.12,6104,149,1203,
2005-06-24_12:11,6346.00,6346.00,6346.00,6346.00,6526,151,1073,
2005-06-24_12:12,6344.95,6344.95,6344.95,6344.95,5251,98,1011,
2005-06-24_12:13,6345.08,6345.08,6345.08,6345.08,6112,133,938,
2005-06-24_12:14,6344.95,6344.95,6344.95,6344.95,7434,153,973,
2005-06-24_12:15,6345.28,6345.28,6345.28,6345.28,5320,103,939,
2005-06-24_12:16,6345.24,6345.24,6345.24,6345.24,5286,129,1122,
2005-06-24_12:17,6346.87,6346.87,6346.87,6346.87,5698,141,1276,
2005-06-24_12:18,6346.84,6346.84,6346.84,6346.84,7195,189,1378,
2005-06-24_12:19,6347.83,6347.83,6347.83,6347.83,7529,193,1368,
2005-06-24_12:20,6347.05,6347.05,6347.05,6347.05,6397,166,1167,
2005-06-24_12:21,6347.44,6347.44,6347.44,6347.44,6898,169,1244,
2005-06-24_12:22,6347.34,6347.34,6347.34,6347.34,4916,109,1031,
2005-06-24_12:23,6345.51,6345.51,6345.51,6345.51,6122,127,1113,
2005-06-24_12:24,6346.16,6346.16,6346.16,6346.16,6482,182,1179,
2005-06-24_12:25,6346.91,6346.91,6346.91,6346.91,7163,159,1102,
2005-06-24_12:26,6347.18,6347.18,6347.18,6347.18,7381,151,1264,
2005-06-24_12:27,6344.97,6344.97,6344.97,6344.97,6591,122,1048,
2005-06-24_12:28,6346.89,6346.89,6346.89,6346.89,6327,142,1276,
2005-06-24_12:29,6347.11,6347.11,6347.11,6347.11,7144,146,1428,
2005-06-24_12:30,6348.43,6348.43,6348.43,6348.43,6955,160,1349,
2005-06-24_12:31,6349.26,6349.26,6349.26,6349.26,6964,148,1384,
2005-06-24_12:32,6349.56,6349.56,6349.56,6349.56,8223,189,1433,
2005-06-24_12:33,6350.09,6350.09,6350.09,6350.09,6856,163,1323,
2005-06-24_12:34,6351.69,6351.69,6351.69,6351.69,8817,202,1524,
2005-06-24_12:35,6352.26,6352.26,6352.26,6352.26,8576,204,1791,
2005-06-24_12:36,6354.99,6354.99,6354.99,6354.99,12002,307,2037,
2005-06-24_12:37,6356.54,6356.54,6356.54,6356.54,10900,270,1790,
2005-06-24_12:38,6357.03,6357.03,6357.03,6357.03,11325,317,2056,
2005-06-24_12:39,6358.20,6358.20,6358.20,6358.20,8175,187,1606,
2005-06-24_12:40,6357.37,6357.37,6357.37,6357.37,9726,305,1971,
2005-06-24_12:41,6358.76,6358.76,6358.76,6358.76,9967,258,1814,
2005-06-24_12:42,6357.78,6357.78,6357.78,6357.78,7986,183,1552,
2005-06-24_12:43,6357.67,6357.67,6357.67,6357.67,8504,194,1636,
2005-06-24_12:44,6358.44,6358.44,6358.44,6358.44,8049,196,1559,
2005-06-24_12:45,6356.78,6356.78,6356.78,6356.78,8953,237,1718,
2005-06-24_12:46,6358.08,6358.08,6358.08,6358.08,10459,243,1786,
2005-06-24_12:47,6357.53,6357.53,6357.53,6357.53,11559,237,2029,
2005-06-24_12:48,6357.92,6357.92,6357.92,6357.92,13613,271,2086,
2005-06-24_12:49,6356.93,6356.93,6356.93,6356.93,11018,241,1826,
2005-06-24_12:50,6356.16,6356.16,6356.16,6356.16,9919,238,1774,
2005-06-24_12:51,6356.21,6356.21,6356.21,6356.21,12176,265,1955,
2005-06-24_12:52,6356.34,6356.34,6356.34,6356.34,9903,242,1736,
2005-06-24_12:53,6356.37,6356.37,6356.37,6356.37,11201,238,1781,
2005-06-24_12:54,6355.46,6355.46,6355.46,6355.46,12945,273,1952,
2005-06-24_12:55,6356.45,6356.45,6356.45,6356.45,11541,265,1982,
2005-06-24_12:56,6355.06,6355.06,6355.06,6355.06,11618,312,1958,
2005-06-24_12:57,6353.93,6353.93,6353.93,6353.93,9822,227,1793,
2005-06-24_12:58,6354.47,6354.47,6354.47,6354.47,9099,208,1749,
2005-06-24_12:59,6353.81,6353.81,6353.81,6353.81,11500,271,2068,
2005-06-24_13:00,6352.85,6352.85,6352.85,6352.85,10531,208,1741,
2005-06-24_13:01,6353.13,6353.13,6353.13,6353.13,9765,220,1746,
2005-06-24_13:02,6352.92,6352.92,6352.92,6352.92,9194,219,1752,
2005-06-24_13:03,6351.59,6351.59,6351.59,6351.59,10155,251,1582,
2005-06-24_13:04,6351.16,6351.16,6351.16,6351.16,11033,247,1893,
2005-06-24_13:05,6348.77,6348.77,6348.77,6348.77,8487,179,1657,
2005-06-24_13:06,6352.37,6352.37,6352.37,6352.37,10597,252,1941,
2005-06-24_13:07,6350.66,6350.66,6350.66,6350.66,11249,244,2052,
2005-06-24_13:08,6350.70,6350.70,6350.70,6350.70,12672,282,1917,
2005-06-24_13:09,6351.66,6351.66,6351.66,6351.66,11024,261,2061,
2005-06-24_13:10,6350.48,6350.48,6350.48,6350.48,11429,247,1871,
2005-06-24_13:11,6348.41,6348.41,6348.41,6348.41,9434,223,1885,
2005-06-24_13:12,6349.60,6349.60,6349.60,6349.60,10401,269,1965,
2005-06-24_13:13,6349.16,6349.16,6349.16,6349.16,11648,297,2153,
2005-06-24_13:14,6350.28,6350.28,6350.28,6350.28,11210,288,2228,
2005-06-24_13:15,6350.22,6350.22,6350.22,6350.22,10616,301,2273,
2005-06-24_13:16,6351.03,6351.03,6351.03,6351.03,11549,295,2190,
2005-06-24_13:17,6351.80,6351.80,6351.80,6351.80,11474,290,2179,
2005-06-24_13:18,6351.90,6351.90,6351.90,6351.90,13765,342,2550,
2005-06-24_13:19,6350.54,6350.54,6350.54,6350.54,12823,339,2453,
2005-06-24_13:20,6352.02,6352.02,6352.02,6352.02,15564,357,2812,
2005-06-24_13:21,6352.59,6352.59,6352.59,6352.59,16956,410,2860,
2005-06-24_13:22,6353.15,6353.15,6353.15,6353.15,16984,389,3156,
2005-06-24_13:23,6355.57,6355.57,6355.57,6355.57,21234,468,3625,
2005-06-24_13:24,6355.11,6355.11,6355.11,6355.11,20702,440,3591,
2005-06-24_13:25,6353.47,6353.47,6353.47,6353.47,20063,504,3717,
2005-06-24_13:26,6353.47,6353.47,6353.47,6353.47,0,0,0,
2005-06-24_13:27,6353.47,6353.47,6353.47,6353.47,0,0,0,
2005-06-24_13:28,6353.47,6353.47,6353.47,6353.47,0,0,0,
2005-06-24_13:29,6353.47,6353.47,6353.47,6353.47,0,0,0,
2005-06-24_13:30,6340.69,6340.69,6340.69,6340.69,160427,3668,27293,
2005-06-27_09:01,6307.61,6307.61,6307.61,6307.61,169725,1729,14920,
2005-06-27_09:02,6304.46,6304.46,6304.46,6304.46,21077,448,3559,
2005-06-27_09:03,6304.43,6304.43,6304.43,6304.43,20343,408,3647,
2005-06-27_09:04,6299.70,6299.70,6299.70,6299.70,25646,509,4336,
2005-06-27_09:05,6298.86,6298.86,6298.86,6298.86,25090,472,4093,
2005-06-27_09:06,6299.34,6299.34,6299.34,6299.34,24904,483,4156,
2005-06-27_09:07,6298.55,6298.55,6298.55,6298.55,20090,403,3671,
2005-06-27_09:08,6296.42,6296.42,6296.42,6296.42,21430,419,3835,
2005-06-27_09:09,6300.94,6300.94,6300.94,6300.94,18847,379,3397,
2005-06-27_09:10,6300.34,6300.34,6300.34,6300.34,17587,356,3275,
2005-06-27_09:11,6301.77,6301.77,6301.77,6301.77,19954,411,3396,
2005-06-27_09:12,6302.28,6302.28,6302.28,6302.28,20536,426,3380,
2005-06-27_09:13,6305.21,6305.21,6305.21,6305.21,17485,387,3321,
2005-06-27_09:14,6305.81,6305.81,6305.81,6305.81,18913,396,3310,
2005-06-27_09:15,6306.73,6306.73,6306.73,6306.73,16742,349,3038,
2005-06-27_09:16,6308.26,6308.26,6308.26,6308.26,21633,429,3392,
2005-06-27_09:17,6310.95,6310.95,6310.95,6310.95,16167,312,2875,
2005-06-27_09:18,6311.27,6311.27,6311.27,6311.27,15737,296,2766,
2005-06-27_09:19,6313.72,6313.72,6313.72,6313.72,16637,328,2967,
2005-06-27_09:20,6312.33,6312.33,6312.33,6312.33,18426,379,3040,
2005-06-27_09:21,6311.31,6311.31,6311.31,6311.31,18701,364,3027,
2005-06-27_09:22,6309.96,6309.96,6309.96,6309.96,17373,338,2988,
2005-06-27_09:23,6310.89,6310.89,6310.89,6310.89,14952,312,2772,
2005-06-27_09:24,6307.33,6307.33,6307.33,6307.33,16663,358,2735,
2005-06-27_09:25,6305.89,6305.89,6305.89,6305.89,16922,361,2764,
2005-06-27_09:26,6304.05,6304.05,6304.05,6304.05,13278,291,2463,
2005-06-27_09:27,6303.08,6303.08,6303.08,6303.08,15242,321,2617,
2005-06-27_09:28,6301.99,6301.99,6301.99,6301.99,15436,307,2362,
2005-06-27_09:29,6300.25,6300.25,6300.25,6300.25,18001,384,2812,
2005-06-27_09:30,6299.39,6299.39,6299.39,6299.39,16375,356,2652,
2005-06-27_09:31,6297.73,6297.73,6297.73,6297.73,14884,324,2654,
2005-06-27_09:32,6298.59,6298.59,6298.59,6298.59,12831,292,2418,
2005-06-27_09:33,6297.66,6297.66,6297.66,6297.66,11766,245,2207,
2005-06-27_09:34,6298.56,6298.56,6298.56,6298.56,11756,235,2057,
2005-06-27_09:35,6302.33,6302.33,6302.33,6302.33,14924,329,2423,
2005-06-27_09:36,6301.44,6301.44,6301.44,6301.44,12679,270,2325,
2005-06-27_09:37,6305.30,6305.30,6305.30,6305.30,13830,296,2560,
2005-06-27_09:38,6306.53,6306.53,6306.53,6306.53,15254,319,2453,
2005-06-27_09:39,6307.65,6307.65,6307.65,6307.65,14626,278,2354,
2005-06-27_09:40,6310.90,6310.90,6310.90,6310.90,13741,299,2320,
2005-06-27_09:41,6310.44,6310.44,6310.44,6310.44,11418,250,2148,
2005-06-27_09:42,6309.58,6309.58,6309.58,6309.58,12737,275,2103,
2005-06-27_09:43,6309.69,6309.69,6309.69,6309.69,12128,235,1922,
2005-06-27_09:44,6308.34,6308.34,6308.34,6308.34,10628,225,1910,
2005-06-27_09:45,6308.66,6308.66,6308.66,6308.66,9314,182,1852,
2005-06-27_09:46,6307.52,6307.52,6307.52,6307.52,15224,303,2273,
2005-06-27_09:47,6308.05,6308.05,6308.05,6308.05,10588,181,1731,
2005-06-27_09:48,6306.73,6306.73,6306.73,6306.73,8038,159,1597,
2005-06-27_09:49,6303.34,6303.34,6303.34,6303.34,10819,227,1821,
2005-06-27_09:50,6304.38,6304.38,6304.38,6304.38,8895,251,1596,
2005-06-27_09:51,6303.09,6303.09,6303.09,6303.09,10285,231,1744,
2005-06-27_09:52,6301.75,6301.75,6301.75,6301.75,9163,191,1644,
2005-06-27_09:53,6301.79,6301.79,6301.79,6301.79,8849,206,1683,
2005-06-27_09:54,6299.97,6299.97,6299.97,6299.97,9260,267,1822,
2005-06-27_09:55,6298.81,6298.81,6298.81,6298.81,10098,207,1645,
2005-06-27_09:56,6300.14,6300.14,6300.14,6300.14,9184,187,1726,
2005-06-27_09:57,6296.52,6296.52,6296.52,6296.52,9643,196,1797,
2005-06-27_09:58,6294.57,6294.57,6294.57,6294.57,11484,257,2073,
2005-06-27_09:59,6294.86,6294.86,6294.86,6294.86,13174,320,2202,
2005-06-27_10:00,6290.59,6290.59,6290.59,6290.59,13236,296,2216,
2005-06-27_10:01,6289.70,6289.70,6289.70,6289.70,13420,310,2194,
2005-06-27_10:02,6287.89,6287.89,6287.89,6287.89,13635,307,2346,
2005-06-27_10:03,6286.47,6286.47,6286.47,6286.47,13434,284,2284,
2005-06-27_10:04,6285.68,6285.68,6285.68,6285.68,15235,305,2433,
2005-06-27_10:05,6280.34,6280.34,6280.34,6280.34,15447,344,2666,
2005-06-27_10:06,6283.60,6283.60,6283.60,6283.60,16774,339,2621,
2005-06-27_10:07,6279.39,6279.39,6279.39,6279.39,16127,369,2762,
2005-06-27_10:08,6281.44,6281.44,6281.44,6281.44,16865,347,2560,
2005-06-27_10:09,6279.81,6279.81,6279.81,6279.81,13977,321,2365,
2005-06-27_10:10,6283.39,6283.39,6283.39,6283.39,11974,278,1819,
2005-06-27_10:11,6281.57,6281.57,6281.57,6281.57,13784,323,2224,
2005-06-27_10:12,6282.15,6282.15,6282.15,6282.15,11912,316,1977,
2005-06-27_10:13,6282.61,6282.61,6282.61,6282.61,9438,226,1638,
2005-06-27_10:14,6283.72,6283.72,6283.72,6283.72,9511,236,1602,
2005-06-27_10:15,6283.39,6283.39,6283.39,6283.39,8873,204,1557,
2005-06-27_10:16,6285.23,6285.23,6285.23,6285.23,8011,170,1443,
2005-06-27_10:17,6287.20,6287.20,6287.20,6287.20,7621,184,1378,
2005-06-27_10:18,6287.81,6287.81,6287.81,6287.81,7990,172,1383,
2005-06-27_10:19,6287.06,6287.06,6287.06,6287.06,11104,248,1749,
2005-06-27_10:20,6288.33,6288.33,6288.33,6288.33,9336,179,1277,
2005-06-27_10:21,6286.81,6286.81,6286.81,6286.81,10526,230,1511,
2005-06-27_10:22,6286.55,6286.55,6286.55,6286.55,8466,196,1452,
2005-06-27_10:23,6286.28,6286.28,6286.28,6286.28,7618,187,1370,
2005-06-27_10:24,6286.82,6286.82,6286.82,6286.82,7345,162,1291,
2005-06-27_10:25,6287.37,6287.37,6287.37,6287.37,7821,164,1452,
2005-06-27_10:26,6287.40,6287.40,6287.40,6287.40,8800,189,1443,
2005-06-27_10:27,6288.16,6288.16,6288.16,6288.16,8711,208,1475,
2005-06-27_10:28,6288.04,6288.04,6288.04,6288.04,8303,194,1516,
2005-06-27_10:29,6287.10,6287.10,6287.10,6287.10,7598,149,1503,
2005-06-27_10:30,6286.65,6286.65,6286.65,6286.65,7956,192,1426,
2005-06-27_10:31,6285.31,6285.31,6285.31,6285.31,7852,167,1439,
2005-06-27_10:32,6285.78,6285.78,6285.78,6285.78,8589,173,1306,
2005-06-27_10:33,6285.58,6285.58,6285.58,6285.58,8670,163,1414,
2005-06-27_10:34,6285.30,6285.30,6285.30,6285.30,6908,134,1321,
2005-06-27_10:35,6284.67,6284.67,6284.67,6284.67,6019,136,1201,
2005-06-27_10:36,6284.77,6284.77,6284.77,6284.77,6033,151,1169,
2005-06-27_10:37,6284.84,6284.84,6284.84,6284.84,6597,135,1384,
2005-06-27_10:38,6284.38,6284.38,6284.38,6284.38,8378,221,1642,
2005-06-27_10:39,6285.05,6285.05,6285.05,6285.05,6356,148,1348,
2005-06-27_10:40,6285.63,6285.63,6285.63,6285.63,6896,162,1473,
2005-06-27_10:41,6286.07,6286.07,6286.07,6286.07,6821,157,1493,
2005-06-27_10:42,6285.27,6285.27,6285.27,6285.27,7159,205,1554,
2005-06-27_10:43,6286.01,6286.01,6286.01,6286.01,6842,178,1486,
2005-06-27_10:44,6285.82,6285.82,6285.82,6285.82,6573,148,1405,
2005-06-27_10:45,6285.14,6285.14,6285.14,6285.14,6588,175,1300,
2005-06-27_10:46,6286.91,6286.91,6286.91,6286.91,7736,172,1349,
2005-06-27_10:47,6285.39,6285.39,6285.39,6285.39,7293,154,1280,
2005-06-27_10:48,6286.53,6286.53,6286.53,6286.53,8234,163,1454,
2005-06-27_10:49,6287.23,6287.23,6287.23,6287.23,7853,143,1241,
2005-06-27_10:50,6287.55,6287.55,6287.55,6287.55,8188,158,1516,
2005-06-27_10:51,6287.43,6287.43,6287.43,6287.43,8056,189,1627,
2005-06-27_10:52,6287.43,6287.43,6287.43,6287.43,9577,207,1612,
2005-06-27_10:53,6286.80,6286.80,6286.80,6286.80,8281,151,1538,
2005-06-27_10:54,6287.47,6287.47,6287.47,6287.47,7066,137,1374,
2005-06-27_10:55,6287.93,6287.93,6287.93,6287.93,6594,180,1355,
2005-06-27_10:56,6288.89,6288.89,6288.89,6288.89,5358,123,1167,
2005-06-27_10:57,6289.22,6289.22,6289.22,6289.22,6928,165,1484,
2005-06-27_10:58,6289.73,6289.73,6289.73,6289.73,6528,132,1341,
2005-06-27_10:59,6288.93,6288.93,6288.93,6288.93,8022,176,1357,
2005-06-27_11:00,6290.81,6290.81,6290.81,6290.81,6673,155,1365,
2005-06-27_11:01,6291.15,6291.15,6291.15,6291.15,6356,146,1132,
2005-06-27_11:02,6294.44,6294.44,6294.44,6294.44,8822,219,1358,
2005-06-27_11:03,6296.01,6296.01,6296.01,6296.01,7900,190,1335,
2005-06-27_11:04,6295.45,6295.45,6295.45,6295.45,7941,184,1449,
2005-06-27_11:05,6295.34,6295.34,6295.34,6295.34,7527,147,1186,
2005-06-27_11:06,6296.56,6296.56,6296.56,6296.56,6875,165,1272,
2005-06-27_11:07,6296.03,6296.03,6296.03,6296.03,7091,156,1237,
2005-06-27_11:08,6292.70,6292.70,6292.70,6292.70,7959,175,1346,
2005-06-27_11:09,6292.10,6292.10,6292.10,6292.10,7279,184,1299,
2005-06-27_11:10,6291.44,6291.44,6291.44,6291.44,5466,128,1057,
2005-06-27_11:11,6290.60,6290.60,6290.60,6290.60,7145,171,1086,
2005-06-27_11:12,6288.25,6288.25,6288.25,6288.25,7964,220,1417,
2005-06-27_11:13,6289.26,6289.26,6289.26,6289.26,5152,131,983,
2005-06-27_11:14,6288.52,6288.52,6288.52,6288.52,5405,109,923,
2005-06-27_11:15,6287.80,6287.80,6287.80,6287.80,6415,154,1015,
2005-06-27_11:16,6287.20,6287.20,6287.20,6287.20,5740,129,1063,
2005-06-27_11:17,6287.53,6287.53,6287.53,6287.53,7112,136,1079,
2005-06-27_11:18,6286.12,6286.12,6286.12,6286.12,5605,118,1189,
2005-06-27_11:19,6285.01,6285.01,6285.01,6285.01,6383,129,1322,
2005-06-27_11:20,6284.39,6284.39,6284.39,6284.39,6095,125,1387,
2005-06-27_11:21,6286.50,6286.50,6286.50,6286.50,7140,163,1288,
2005-06-27_11:22,6284.63,6284.63,6284.63,6284.63,6384,142,1256,
2005-06-27_11:23,6285.21,6285.21,6285.21,6285.21,8337,172,1427,
2005-06-27_11:24,6283.50,6283.50,6283.50,6283.50,5838,126,1225,
2005-06-27_11:25,6282.48,6282.48,6282.48,6282.48,7383,174,1543,
2005-06-27_11:26,6282.93,6282.93,6282.93,6282.93,7986,247,1597,
2005-06-27_11:27,6283.51,6283.51,6283.51,6283.51,5471,139,1118,
2005-06-27_11:28,6286.35,6286.35,6286.35,6286.35,8026,195,1573,
2005-06-27_11:29,6286.63,6286.63,6286.63,6286.63,6136,140,1288,
2005-06-27_11:30,6284.45,6284.45,6284.45,6284.45,5412,125,1165,
2005-06-27_11:31,6285.37,6285.37,6285.37,6285.37,5060,108,1149,
2005-06-27_11:32,6284.53,6284.53,6284.53,6284.53,6782,141,1308,
2005-06-27_11:33,6284.82,6284.82,6284.82,6284.82,6683,175,1213,
2005-06-27_11:34,6285.44,6285.44,6285.44,6285.44,6028,176,1316,
2005-06-27_11:35,6285.35,6285.35,6285.35,6285.35,5044,121,1099,
2005-06-27_11:36,6284.27,6284.27,6284.27,6284.27,17189,278,2150,
2005-06-27_11:37,6287.98,6287.98,6287.98,6287.98,31253,505,3614,
2005-06-27_11:38,6308.43,6308.43,6308.43,6308.43,73823,1384,7977,
2005-06-27_11:39,6323.27,6323.27,6323.27,6323.27,94066,1951,11275,
2005-06-27_11:40,6334.50,6334.50,6334.50,6334.50,96185,2805,12790,
2005-06-27_11:41,6342.45,6342.45,6342.45,6342.45,63477,2191,9742,
2005-06-27_11:42,6329.72,6329.72,6329.72,6329.72,14860,325,2733,
2005-06-27_11:43,6320.55,6320.55,6320.55,6320.55,12606,280,2499,
2005-06-27_11:44,6308.47,6308.47,6308.47,6308.47,10909,294,2235,
2005-06-27_11:45,6308.68,6308.68,6308.68,6308.68,8334,162,1463,
2005-06-27_11:46,6306.35,6306.35,6306.35,6306.35,8488,148,1387,
2005-06-27_11:47,6302.69,6302.69,6302.69,6302.69,6062,126,1206,
2005-06-27_11:48,6301.12,6301.12,6301.12,6301.12,5920,135,1135,
2005-06-27_11:49,6299.77,6299.77,6299.77,6299.77,5946,139,1164,
2005-06-27_11:50,6301.95,6301.95,6301.95,6301.95,5618,123,1072,
2005-06-27_11:51,6301.55,6301.55,6301.55,6301.55,5635,132,1101,
2005-06-27_11:52,6300.79,6300.79,6300.79,6300.79,6177,157,1168,
2005-06-27_11:53,6298.82,6298.82,6298.82,6298.82,4791,117,961,
2005-06-27_11:54,6299.09,6299.09,6299.09,6299.09,4177,108,918,
2005-06-27_11:55,6298.32,6298.32,6298.32,6298.32,5254,131,997,
2005-06-27_11:56,6296.99,6296.99,6296.99,6296.99,6293,128,1017,
2005-06-27_11:57,6297.14,6297.14,6297.14,6297.14,5607,132,978,
2005-06-27_11:58,6297.15,6297.15,6297.15,6297.15,4016,100,863,
2005-06-27_11:59,6297.09,6297.09,6297.09,6297.09,3910,85,865,
2005-06-27_12:00,6297.97,6297.97,6297.97,6297.97,3940,90,820,
2005-06-27_12:01,6296.55,6296.55,6296.55,6296.55,5992,132,993,
2005-06-27_12:02,6297.54,6297.54,6297.54,6297.54,5761,118,825,
2005-06-27_12:03,6299.72,6299.72,6299.72,6299.72,5328,112,934,
2005-06-27_12:04,6299.52,6299.52,6299.52,6299.52,5658,139,939,
2005-06-27_12:05,6299.53,6299.53,6299.53,6299.53,4979,108,838,
2005-06-27_12:06,6299.57,6299.57,6299.57,6299.57,3968,82,813,
2005-06-27_12:07,6299.12,6299.12,6299.12,6299.12,4717,90,850,
2005-06-27_12:08,6302.76,6302.76,6302.76,6302.76,5195,142,970,
2005-06-27_12:09,6301.53,6301.53,6301.53,6301.53,4865,121,903,
2005-06-27_12:10,6300.26,6300.26,6300.26,6300.26,6508,140,1193,
2005-06-27_12:11,6300.75,6300.75,6300.75,6300.75,5601,125,998,
2005-06-27_12:12,6299.93,6299.93,6299.93,6299.93,7170,176,1082,
2005-06-27_12:13,6298.81,6298.81,6298.81,6298.81,6012,139,1012,
2005-06-27_12:14,6299.69,6299.69,6299.69,6299.69,5185,116,996,
2005-06-27_12:15,6297.64,6297.64,6297.64,6297.64,4517,111,1028,
2005-06-27_12:16,6297.58,6297.58,6297.58,6297.58,4789,114,929,
2005-06-27_12:17,6298.61,6298.61,6298.61,6298.61,5354,114,924,
2005-06-27_12:18,6299.71,6299.71,6299.71,6299.71,4856,100,883,
2005-06-27_12:19,6299.91,6299.91,6299.91,6299.91,4675,115,919,
2005-06-27_12:20,6300.90,6300.90,6300.90,6300.90,5567,135,1023,
2005-06-27_12:21,6304.61,6304.61,6304.61,6304.61,6438,154,1019,
2005-06-27_12:22,6305.23,6305.23,6305.23,6305.23,6324,174,1230,
2005-06-27_12:23,6308.97,6308.97,6308.97,6308.97,7010,181,1302,
2005-06-27_12:24,6307.80,6307.80,6307.80,6307.80,8455,196,1321,
2005-06-27_12:25,6309.59,6309.59,6309.59,6309.59,6210,176,1198,
2005-06-27_12:26,6308.59,6308.59,6308.59,6308.59,6532,175,1351,
2005-06-27_12:27,6309.97,6309.97,6309.97,6309.97,6817,159,1362,
2005-06-27_12:28,6307.36,6307.36,6307.36,6307.36,6941,156,1307,
2005-06-27_12:29,6307.78,6307.78,6307.78,6307.78,7740,172,1424,
2005-06-27_12:30,6306.03,6306.03,6306.03,6306.03,7801,177,1446,
2005-06-27_12:31,6307.04,6307.04,6307.04,6307.04,8397,188,1589,
2005-06-27_12:32,6307.63,6307.63,6307.63,6307.63,6819,200,1411,
2005-06-27_12:33,6306.10,6306.10,6306.10,6306.10,6646,159,1362,
2005-06-27_12:34,6306.09,6306.09,6306.09,6306.09,6406,151,1266,
2005-06-27_12:35,6304.93,6304.93,6304.93,6304.93,6033,132,1253,
2005-06-27_12:36,6305.78,6305.78,6305.78,6305.78,5178,114,1187,
2005-06-27_12:37,6307.56,6307.56,6307.56,6307.56,9000,211,1481,
2005-06-27_12:38,6307.47,6307.47,6307.47,6307.47,6341,142,1126,
2005-06-27_12:39,6307.43,6307.43,6307.43,6307.43,6983,171,1326,
2005-06-27_12:40,6307.69,6307.69,6307.69,6307.69,7699,173,1226,
2005-06-27_12:41,6311.22,6311.22,6311.22,6311.22,8495,206,1463,
2005-06-27_12:42,6310.19,6310.19,6310.19,6310.19,5917,139,1149,
2005-06-27_12:43,6310.67,6310.67,6310.67,6310.67,6277,148,1177,
2005-06-27_12:44,6309.82,6309.82,6309.82,6309.82,6257,145,1261,
2005-06-27_12:45,6311.20,6311.20,6311.20,6311.20,5453,143,1064,
2005-06-27_12:46,6310.80,6310.80,6310.80,6310.80,6689,141,1249,
2005-06-27_12:47,6312.02,6312.02,6312.02,6312.02,6555,163,1229,
2005-06-27_12:48,6312.85,6312.85,6312.85,6312.85,5726,125,1064,
2005-06-27_12:49,6312.76,6312.76,6312.76,6312.76,6750,169,1199,
2005-06-27_12:50,6311.16,6311.16,6311.16,6311.16,8747,190,1369,
2005-06-27_12:51,6311.59,6311.59,6311.59,6311.59,7042,153,1250,
2005-06-27_12:52,6312.71,6312.71,6312.71,6312.71,7390,193,1313,
2005-06-27_12:53,6311.66,6311.66,6311.66,6311.66,6724,134,1203,
2005-06-27_12:54,6312.37,6312.37,6312.37,6312.37,8309,204,1375,
2005-06-27_12:55,6312.99,6312.99,6312.99,6312.99,8198,201,1438,
2005-06-27_12:56,6312.37,6312.37,6312.37,6312.37,6348,146,1244,
2005-06-27_12:57,6310.30,6310.30,6310.30,6310.30,8234,169,1421,
2005-06-27_12:58,6310.68,6310.68,6310.68,6310.68,8262,177,1439,
2005-06-27_12:59,6309.35,6309.35,6309.35,6309.35,7636,174,1403,
2005-06-27_13:00,6309.37,6309.37,6309.37,6309.37,6666,161,1302,
2005-06-27_13:01,6308.15,6308.15,6308.15,6308.15,7342,181,1332,
2005-06-27_13:02,6308.28,6308.28,6308.28,6308.28,8140,223,1502,
2005-06-27_13:03,6308.80,6308.80,6308.80,6308.80,8430,187,1548,
2005-06-27_13:04,6307.00,6307.00,6307.00,6307.00,8138,172,1473,
2005-06-27_13:05,6306.53,6306.53,6306.53,6306.53,9335,220,1584,
2005-06-27_13:06,6305.44,6305.44,6305.44,6305.44,8530,199,1674,
2005-06-27_13:07,6304.31,6304.31,6304.31,6304.31,11017,241,1938,
2005-06-27_13:08,6306.91,6306.91,6306.91,6306.91,10294,259,1783,
2005-06-27_13:09,6303.12,6303.12,6303.12,6303.12,10712,285,1919,
2005-06-27_13:10,6304.45,6304.45,6304.45,6304.45,11834,229,1973,
2005-06-27_13:11,6305.63,6305.63,6305.63,6305.63,10450,255,1898,
2005-06-27_13:12,6304.17,6304.17,6304.17,6304.17,11235,221,1851,
2005-06-27_13:13,6304.67,6304.67,6304.67,6304.67,11796,257,2187,
2005-06-27_13:14,6304.95,6304.95,6304.95,6304.95,12064,267,2145,
2005-06-27_13:15,6304.03,6304.03,6304.03,6304.03,11089,222,1966,
2005-06-27_13:16,6303.23,6303.23,6303.23,6303.23,10928,240,1845,
2005-06-27_13:17,6301.33,6301.33,6301.33,6301.33,11696,266,2088,
2005-06-27_13:18,6301.95,6301.95,6301.95,6301.95,12621,291,2413,
2005-06-27_13:19,6301.88,6301.88,6301.88,6301.88,12449,273,2154,
2005-06-27_13:20,6301.02,6301.02,6301.02,6301.02,13456,288,2419,
2005-06-27_13:21,6305.70,6305.70,6305.70,6305.70,14739,352,2666,
2005-06-27_13:22,6302.06,6302.06,6302.06,6302.06,16443,320,2769,
2005-06-27_13:23,6302.10,6302.10,6302.10,6302.10,15431,334,2701,
2005-06-27_13:24,6302.14,6302.14,6302.14,6302.14,15554,332,3002,
2005-06-27_13:25,6302.15,6302.15,6302.15,6302.15,16138,351,3088,
2005-06-27_13:26,6302.15,6302.15,6302.15,6302.15,0,0,0,
2005-06-27_13:27,6302.15,6302.15,6302.15,6302.15,0,0,0,
2005-06-27_13:28,6302.15,6302.15,6302.15,6302.15,0,0,0,
2005-06-27_13:29,6302.15,6302.15,6302.15,6302.15,0,0,0,
2005-06-27_13:30,6302.99,6302.99,6302.99,6302.99,140733,3519,23618,
2005-06-28_09:01,6303.66,6303.66,6303.66,6303.66,70325,1191,10529,
2005-06-28_09:02,6309.75,6309.75,6309.75,6309.75,21438,375,3236,
2005-06-28_09:03,6313.80,6313.80,6313.80,6313.80,23497,434,3782,
2005-06-28_09:04,6317.20,6317.20,6317.20,6317.20,24320,492,3855,
2005-06-28_09:05,6318.69,6318.69,6318.69,6318.69,24934,477,3955,
2005-06-28_09:06,6318.54,6318.54,6318.54,6318.54,27994,520,3988,
2005-06-28_09:07,6322.60,6322.60,6322.60,6322.60,22351,472,3574,
2005-06-28_09:08,6322.10,6322.10,6322.10,6322.10,22551,427,3543,
2005-06-28_09:09,6322.70,6322.70,6322.70,6322.70,20172,388,3372,
2005-06-28_09:10,6320.15,6320.15,6320.15,6320.15,18756,336,3224,
2005-06-28_09:11,6319.84,6319.84,6319.84,6319.84,17994,375,3114,
2005-06-28_09:12,6316.56,6316.56,6316.56,6316.56,18152,431,2777,
2005-06-28_09:13,6314.43,6314.43,6314.43,6314.43,19806,414,3007,
2005-06-28_09:14,6309.50,6309.50,6309.50,6309.50,19854,354,3177,
2005-06-28_09:15,6310.07,6310.07,6310.07,6310.07,20670,376,3149,
2005-06-28_09:16,6305.46,6305.46,6305.46,6305.46,24749,448,3921,
2005-06-28_09:17,6303.71,6303.71,6303.71,6303.71,20580,370,3411,
2005-06-28_09:18,6302.09,6302.09,6302.09,6302.09,20920,419,3131,
2005-06-28_09:19,6300.99,6300.99,6300.99,6300.99,17888,382,3061,
2005-06-28_09:20,6299.68,6299.68,6299.68,6299.68,15507,330,2920,
2005-06-28_09:21,6298.84,6298.84,6298.84,6298.84,15156,291,2682,
2005-06-28_09:22,6296.96,6296.96,6296.96,6296.96,16397,304,2421,
2005-06-28_09:23,6296.65,6296.65,6296.65,6296.65,16725,313,2349,
2005-06-28_09:24,6294.93,6294.93,6294.93,6294.93,15477,307,2315,
2005-06-28_09:25,6294.18,6294.18,6294.18,6294.18,14074,301,2216,
2005-06-28_09:26,6296.86,6296.86,6296.86,6296.86,12761,297,1937,
2005-06-28_09:27,6297.12,6297.12,6297.12,6297.12,11345,246,1881,
2005-06-28_09:28,6296.03,6296.03,6296.03,6296.03,12239,272,1968,
2005-06-28_09:29,6296.39,6296.39,6296.39,6296.39,12162,233,1768,
2005-06-28_09:30,6297.25,6297.25,6297.25,6297.25,14882,282,2129,
2005-06-28_09:31,6299.09,6299.09,6299.09,6299.09,16485,342,2080,
2005-06-28_09:32,6301.21,6301.21,6301.21,6301.21,14657,326,2023,
2005-06-28_09:33,6302.60,6302.60,6302.60,6302.60,15447,350,2371,
2005-06-28_09:34,6304.28,6304.28,6304.28,6304.28,17377,383,2382,
2005-06-28_09:35,6307.91,6307.91,6307.91,6307.91,16292,306,2392,
2005-06-28_09:36,6308.85,6308.85,6308.85,6308.85,16211,319,2313,
2005-06-28_09:37,6309.25,6309.25,6309.25,6309.25,16975,391,2447,
2005-06-28_09:38,6310.92,6310.92,6310.92,6310.92,16362,325,2354,
2005-06-28_09:39,6312.32,6312.32,6312.32,6312.32,14892,264,2000,
2005-06-28_09:40,6308.51,6308.51,6308.51,6308.51,16272,328,2163,
2005-06-28_09:41,6309.01,6309.01,6309.01,6309.01,13485,289,1940,
2005-06-28_09:42,6309.03,6309.03,6309.03,6309.03,14156,356,1914,
2005-06-28_09:43,6308.69,6308.69,6308.69,6308.69,15020,342,2057,
2005-06-28_09:44,6307.93,6307.93,6307.93,6307.93,12084,278,1869,
2005-06-28_09:45,6308.48,6308.48,6308.48,6308.48,14570,312,1916,
2005-06-28_09:46,6307.86,6307.86,6307.86,6307.86,11590,232,1686,
2005-06-28_09:47,6307.93,6307.93,6307.93,6307.93,12413,306,1793,
2005-06-28_09:48,6306.46,6306.46,6306.46,6306.46,12870,368,1714,
2005-06-28_09:49,6307.90,6307.90,6307.90,6307.90,13554,412,1866,
2005-06-28_09:50,6306.82,6306.82,6306.82,6306.82,13369,336,1789,
2005-06-28_09:51,6306.09,6306.09,6306.09,6306.09,12178,259,1792,
2005-06-28_09:52,6306.21,6306.21,6306.21,6306.21,10531,186,1604,
2005-06-28_09:53,6305.54,6305.54,6305.54,6305.54,12289,231,1597,
2005-06-28_09:54,6304.31,6304.31,6304.31,6304.31,10808,272,1444,
2005-06-28_09:55,6303.74,6303.74,6303.74,6303.74,10615,259,1520,
2005-06-28_09:56,6304.61,6304.61,6304.61,6304.61,10509,251,1599,
2005-06-28_09:57,6303.19,6303.19,6303.19,6303.19,9101,229,1550,
2005-06-28_09:58,6302.75,6302.75,6302.75,6302.75,9874,240,1457,
2005-06-28_09:59,6303.19,6303.19,6303.19,6303.19,13635,271,1605,
2005-06-28_10:00,6303.15,6303.15,6303.15,6303.15,14076,309,1729,
2005-06-28_10:01,6302.14,6302.14,6302.14,6302.14,14312,311,1944,
2005-06-28_10:02,6300.60,6300.60,6300.60,6300.60,13462,256,1758,
2005-06-28_10:03,6300.96,6300.96,6300.96,6300.96,11709,233,1614,
2005-06-28_10:04,6299.80,6299.80,6299.80,6299.80,10150,179,1477,
2005-06-28_10:05,6299.79,6299.79,6299.79,6299.79,11710,206,1590,
2005-06-28_10:06,6300.05,6300.05,6300.05,6300.05,9922,191,1505,
2005-06-28_10:07,6299.00,6299.00,6299.00,6299.00,9757,185,1482,
2005-06-28_10:08,6299.29,6299.29,6299.29,6299.29,8838,175,1456,
2005-06-28_10:09,6301.35,6301.35,6301.35,6301.35,10665,219,1473,
2005-06-28_10:10,6300.04,6300.04,6300.04,6300.04,12709,291,1628,
2005-06-28_10:11,6300.25,6300.25,6300.25,6300.25,12413,268,1696,
2005-06-28_10:12,6299.94,6299.94,6299.94,6299.94,11731,229,1541,
2005-06-28_10:13,6301.76,6301.76,6301.76,6301.76,12519,281,1740,
2005-06-28_10:14,6299.91,6299.91,6299.91,6299.91,11057,256,1547,
2005-06-28_10:15,6300.26,6300.26,6300.26,6300.26,10815,239,1284,
2005-06-28_10:16,6300.26,6300.26,6300.26,6300.26,10634,295,1393,
2005-06-28_10:17,6300.47,6300.47,6300.47,6300.47,9928,330,1343,
2005-06-28_10:18,6299.83,6299.83,6299.83,6299.83,9713,224,1222,
2005-06-28_10:19,6300.18,6300.18,6300.18,6300.18,9263,187,1192,
2005-06-28_10:20,6299.50,6299.50,6299.50,6299.50,10419,230,1283,
2005-06-28_10:21,6299.75,6299.75,6299.75,6299.75,12278,239,1446,
2005-06-28_10:22,6299.79,6299.79,6299.79,6299.79,11550,209,1311,
2005-06-28_10:23,6298.44,6298.44,6298.44,6298.44,10796,194,1190,
2005-06-28_10:24,6298.46,6298.46,6298.46,6298.46,9080,153,1121,
2005-06-28_10:25,6298.21,6298.21,6298.21,6298.21,8335,174,1167,
2005-06-28_10:26,6297.82,6297.82,6297.82,6297.82,10284,209,1354,
2005-06-28_10:27,6297.11,6297.11,6297.11,6297.11,7521,160,1110,
2005-06-28_10:28,6298.04,6298.04,6298.04,6298.04,9987,202,1382,
2005-06-28_10:29,6296.94,6296.94,6296.94,6296.94,8758,178,1163,
2005-06-28_10:30,6295.88,6295.88,6295.88,6295.88,8155,175,1162,
2005-06-28_10:31,6295.72,6295.72,6295.72,6295.72,6942,131,1145,
2005-06-28_10:32,6294.18,6294.18,6294.18,6294.18,8060,175,1317,
2005-06-28_10:33,6293.53,6293.53,6293.53,6293.53,8902,162,1202,
2005-06-28_10:34,6293.85,6293.85,6293.85,6293.85,8632,176,1167,
2005-06-28_10:35,6291.97,6291.97,6291.97,6291.97,8966,170,1237,
2005-06-28_10:36,6292.16,6292.16,6292.16,6292.16,6163,140,1046,
2005-06-28_10:37,6292.45,6292.45,6292.45,6292.45,7710,162,1212,
2005-06-28_10:38,6291.30,6291.30,6291.30,6291.30,7117,206,1277,
2005-06-28_10:39,6291.00,6291.00,6291.00,6291.00,8155,194,1244,
2005-06-28_10:40,6290.64,6290.64,6290.64,6290.64,7328,187,1200,
2005-06-28_10:41,6290.82,6290.82,6290.82,6290.82,6900,148,1170,
2005-06-28_10:42,6290.28,6290.28,6290.28,6290.28,7013,153,1140,
2005-06-28_10:43,6290.37,6290.37,6290.37,6290.37,6572,172,1143,
2005-06-28_10:44,6289.92,6289.92,6289.92,6289.92,5969,152,1081,
2005-06-28_10:45,6288.25,6288.25,6288.25,6288.25,6707,170,1041,
2005-06-28_10:46,6287.80,6287.80,6287.80,6287.80,6011,142,1051,
2005-06-28_10:47,6288.43,6288.43,6288.43,6288.43,7518,180,1181,
2005-06-28_10:48,6288.42,6288.42,6288.42,6288.42,6239,411,893,
2005-06-28_10:49,6288.06,6288.06,6288.06,6288.06,4849,130,1024,
2005-06-28_10:50,6288.74,6288.74,6288.74,6288.74,5480,129,1035,
2005-06-28_10:51,6288.39,6288.39,6288.39,6288.39,5356,111,1002,
2005-06-28_10:52,6289.43,6289.43,6289.43,6289.43,5442,114,1119,
2005-06-28_10:53,6289.01,6289.01,6289.01,6289.01,6520,136,1130,
2005-06-28_10:54,6290.33,6290.33,6290.33,6290.33,7449,162,1307,
2005-06-28_10:55,6292.04,6292.04,6292.04,6292.04,7682,167,1531,
2005-06-28_10:56,6293.12,6293.12,6293.12,6293.12,7441,164,1190,
2005-06-28_10:57,6291.92,6291.92,6291.92,6291.92,6125,137,1213,
2005-06-28_10:58,6292.72,6292.72,6292.72,6292.72,7076,141,1184,
2005-06-28_10:59,6294.93,6294.93,6294.93,6294.93,7432,160,1219,
2005-06-28_11:00,6294.91,6294.91,6294.91,6294.91,5891,118,993,
2005-06-28_11:01,6294.01,6294.01,6294.01,6294.01,5504,134,1021,
2005-06-28_11:02,6293.85,6293.85,6293.85,6293.85,5474,127,970,
2005-06-28_11:03,6293.83,6293.83,6293.83,6293.83,7029,138,1257,
2005-06-28_11:04,6294.14,6294.14,6294.14,6294.14,4785,111,874,
2005-06-28_11:05,6295.21,6295.21,6295.21,6295.21,5209,117,973,
2005-06-28_11:06,6295.37,6295.37,6295.37,6295.37,4548,101,874,
2005-06-28_11:07,6295.74,6295.74,6295.74,6295.74,7109,159,1207,
2005-06-28_11:08,6295.08,6295.08,6295.08,6295.08,5695,118,969,
2005-06-28_11:09,6295.56,6295.56,6295.56,6295.56,4790,107,1016,
2005-06-28_11:10,6294.84,6294.84,6294.84,6294.84,4476,95,918,
2005-06-28_11:11,6297.28,6297.28,6297.28,6297.28,5428,142,999,
2005-06-28_11:12,6297.06,6297.06,6297.06,6297.06,4889,128,948,
2005-06-28_11:13,6297.19,6297.19,6297.19,6297.19,4429,96,821,
2005-06-28_11:14,6300.42,6300.42,6300.42,6300.42,6634,164,1092,
2005-06-28_11:15,6300.96,6300.96,6300.96,6300.96,8893,197,1374,
2005-06-28_11:16,6301.00,6301.00,6301.00,6301.00,7446,166,1302,
2005-06-28_11:17,6302.42,6302.42,6302.42,6302.42,6539,136,1208,
2005-06-28_11:18,6301.66,6301.66,6301.66,6301.66,7353,174,1241,
2005-06-28_11:19,6302.43,6302.43,6302.43,6302.43,6941,152,1141,
2005-06-28_11:20,6303.06,6303.06,6303.06,6303.06,7705,167,1273,
2005-06-28_11:21,6303.24,6303.24,6303.24,6303.24,5967,148,1201,
2005-06-28_11:22,6302.94,6302.94,6302.94,6302.94,5909,124,1039,
2005-06-28_11:23,6304.07,6304.07,6304.07,6304.07,6420,148,999,
2005-06-28_11:24,6302.12,6302.12,6302.12,6302.12,5038,101,873,
2005-06-28_11:25,6303.30,6303.30,6303.30,6303.30,5831,114,983,
2005-06-28_11:26,6302.03,6302.03,6302.03,6302.03,5494,131,914,
2005-06-28_11:27,6301.83,6301.83,6301.83,6301.83,6828,126,1012,
2005-06-28_11:28,6303.45,6303.45,6303.45,6303.45,6222,153,1063,
2005-06-28_11:29,6300.86,6300.86,6300.86,6300.86,7233,148,1177,
2005-06-28_11:30,6300.59,6300.59,6300.59,6300.59,6692,143,1281,
2005-06-28_11:31,6299.83,6299.83,6299.83,6299.83,6078,137,1159,
2005-06-28_11:32,6300.03,6300.03,6300.03,6300.03,5741,113,1104,
2005-06-28_11:33,6299.75,6299.75,6299.75,6299.75,5674,106,969,
2005-06-28_11:34,6301.49,6301.49,6301.49,6301.49,5570,117,1059,
2005-06-28_11:35,6301.94,6301.94,6301.94,6301.94,4177,90,901,
2005-06-28_11:36,6300.49,6300.49,6300.49,6300.49,4693,95,909,
2005-06-28_11:37,6300.39,6300.39,6300.39,6300.39,5520,118,905,
2005-06-28_11:38,6301.34,6301.34,6301.34,6301.34,5205,108,967,
2005-06-28_11:39,6300.11,6300.11,6300.11,6300.11,4917,100,915,
2005-06-28_11:40,6300.54,6300.54,6300.54,6300.54,5483,116,1119,
2005-06-28_11:41,6299.54,6299.54,6299.54,6299.54,5198,121,1102,
2005-06-28_11:42,6298.07,6298.07,6298.07,6298.07,11305,168,1099,
2005-06-28_11:43,6300.36,6300.36,6300.36,6300.36,6117,120,1060,
2005-06-28_11:44,6301.48,6301.48,6301.48,6301.48,6813,123,1143,
2005-06-28_11:45,6299.74,6299.74,6299.74,6299.74,13743,237,1667,
2005-06-28_11:46,6301.71,6301.71,6301.71,6301.71,13866,205,1596,
2005-06-28_11:47,6302.48,6302.48,6302.48,6302.48,13427,217,1475,
2005-06-28_11:48,6305.31,6305.31,6305.31,6305.31,14092,260,1892,
2005-06-28_11:49,6304.25,6304.25,6304.25,6304.25,11713,214,1754,
2005-06-28_11:50,6306.36,6306.36,6306.36,6306.36,9480,205,1513,
2005-06-28_11:51,6306.55,6306.55,6306.55,6306.55,7959,174,1263,
2005-06-28_11:52,6305.02,6305.02,6305.02,6305.02,8787,161,1373,
2005-06-28_11:53,6305.31,6305.31,6305.31,6305.31,10210,193,1539,
2005-06-28_11:54,6305.22,6305.22,6305.22,6305.22,9216,193,1384,
2005-06-28_11:55,6305.73,6305.73,6305.73,6305.73,7693,156,1151,
2005-06-28_11:56,6305.64,6305.64,6305.64,6305.64,7552,154,1196,
2005-06-28_11:57,6306.02,6306.02,6306.02,6306.02,5522,115,996,
2005-06-28_11:58,6304.57,6304.57,6304.57,6304.57,5490,93,955,
2005-06-28_11:59,6303.78,6303.78,6303.78,6303.78,5616,105,968,
2005-06-28_12:00,6306.04,6306.04,6306.04,6306.04,4958,111,1006,
2005-06-28_12:01,6304.02,6304.02,6304.02,6304.02,5762,138,1123,
2005-06-28_12:02,6303.61,6303.61,6303.61,6303.61,7259,146,1066,
2005-06-28_12:03,6305.89,6305.89,6305.89,6305.89,5771,123,1026,
2005-06-28_12:04,6306.70,6306.70,6306.70,6306.70,4556,110,906,
2005-06-28_12:05,6308.03,6308.03,6308.03,6308.03,8065,212,1296,
2005-06-28_12:06,6311.13,6311.13,6311.13,6311.13,7206,165,1370,
2005-06-28_12:07,6312.31,6312.31,6312.31,6312.31,10719,203,1739,
2005-06-28_12:08,6312.39,6312.39,6312.39,6312.39,11419,236,1823,
2005-06-28_12:09,6314.29,6314.29,6314.29,6314.29,8539,192,1531,
2005-06-28_12:10,6314.74,6314.74,6314.74,6314.74,10485,205,1790,
2005-06-28_12:11,6314.47,6314.47,6314.47,6314.47,9587,201,1787,
2005-06-28_12:12,6316.48,6316.48,6316.48,6316.48,9975,178,1649,
2005-06-28_12:13,6316.19,6316.19,6316.19,6316.19,9200,196,1680,
2005-06-28_12:14,6316.97,6316.97,6316.97,6316.97,8936,205,1538,
2005-06-28_12:15,6316.86,6316.86,6316.86,6316.86,7898,149,1508,
2005-06-28_12:16,6314.67,6314.67,6314.67,6314.67,9949,176,1511,
2005-06-28_12:17,6313.48,6313.48,6313.48,6313.48,6905,142,1298,
2005-06-28_12:18,6313.94,6313.94,6313.94,6313.94,6701,139,1310,
2005-06-28_12:19,6312.41,6312.41,6312.41,6312.41,6211,112,1199,
2005-06-28_12:20,6312.20,6312.20,6312.20,6312.20,7607,158,1286,
2005-06-28_12:21,6312.00,6312.00,6312.00,6312.00,6089,138,1308,
2005-06-28_12:22,6310.62,6310.62,6310.62,6310.62,5370,109,1192,
2005-06-28_12:23,6310.37,6310.37,6310.37,6310.37,5495,104,992,
2005-06-28_12:24,6309.88,6309.88,6309.88,6309.88,5618,144,1128,
2005-06-28_12:25,6309.23,6309.23,6309.23,6309.23,7149,173,1268,
2005-06-28_12:26,6307.63,6307.63,6307.63,6307.63,7410,153,1287,
2005-06-28_12:27,6307.49,6307.49,6307.49,6307.49,7377,151,1239,
2005-06-28_12:28,6306.16,6306.16,6306.16,6306.16,9348,177,1341,
2005-06-28_12:29,6305.54,6305.54,6305.54,6305.54,8276,171,1405,
2005-06-28_12:30,6303.35,6303.35,6303.35,6303.35,14063,280,1776,
2005-06-28_12:31,6304.52,6304.52,6304.52,6304.52,7862,163,1393,
2005-06-28_12:32,6307.07,6307.07,6307.07,6307.07,8909,206,1538,
2005-06-28_12:33,6306.22,6306.22,6306.22,6306.22,8268,211,1365,
2005-06-28_12:34,6305.59,6305.59,6305.59,6305.59,6151,129,1177,
2005-06-28_12:35,6305.75,6305.75,6305.75,6305.75,6034,150,1183,
2005-06-28_12:36,6305.73,6305.73,6305.73,6305.73,9092,245,1503,
2005-06-28_12:37,6305.03,6305.03,6305.03,6305.03,7262,169,1321,
2005-06-28_12:38,6305.05,6305.05,6305.05,6305.05,7321,152,1274,
2005-06-28_12:39,6304.78,6304.78,6304.78,6304.78,6232,153,1190,
2005-06-28_12:40,6306.57,6306.57,6306.57,6306.57,5857,138,1307,
2005-06-28_12:41,6306.40,6306.40,6306.40,6306.40,6226,130,1170,
2005-06-28_12:42,6306.21,6306.21,6306.21,6306.21,5602,123,1172,
2005-06-28_12:43,6307.76,6307.76,6307.76,6307.76,6202,139,1177,
2005-06-28_12:44,6305.86,6305.86,6305.86,6305.86,6781,140,1146,
2005-06-28_12:45,6306.22,6306.22,6306.22,6306.22,7747,169,1356,
2005-06-28_12:46,6307.11,6307.11,6307.11,6307.11,6785,158,1211,
2005-06-28_12:47,6307.77,6307.77,6307.77,6307.77,6513,151,1178,
2005-06-28_12:48,6308.30,6308.30,6308.30,6308.30,8571,207,1500,
2005-06-28_12:49,6308.36,6308.36,6308.36,6308.36,10091,278,1713,
2005-06-28_12:50,6308.22,6308.22,6308.22,6308.22,8219,160,1451,
2005-06-28_12:51,6310.13,6310.13,6310.13,6310.13,7988,178,1697,
2005-06-28_12:52,6311.56,6311.56,6311.56,6311.56,9332,189,1619,
2005-06-28_12:53,6310.27,6310.27,6310.27,6310.27,10432,219,1789,
2005-06-28_12:54,6310.02,6310.02,6310.02,6310.02,7820,168,1498,
2005-06-28_12:55,6309.48,6309.48,6309.48,6309.48,6781,138,1298,
2005-06-28_12:56,6309.96,6309.96,6309.96,6309.96,7528,175,1412,
2005-06-28_12:57,6307.74,6307.74,6307.74,6307.74,8381,200,1481,
2005-06-28_12:58,6308.25,6308.25,6308.25,6308.25,7404,156,1426,
2005-06-28_12:59,6307.80,6307.80,6307.80,6307.80,6885,147,1176,
2005-06-28_13:00,6306.45,6306.45,6306.45,6306.45,7244,187,1417,
2005-06-28_13:01,6306.55,6306.55,6306.55,6306.55,7056,183,1445,
2005-06-28_13:02,6306.46,6306.46,6306.46,6306.46,7316,163,1454,
2005-06-28_13:03,6307.86,6307.86,6307.86,6307.86,6349,143,1318,
2005-06-28_13:04,6306.43,6306.43,6306.43,6306.43,8640,185,1570,
2005-06-28_13:05,6308.11,6308.11,6308.11,6308.11,9701,204,1714,
2005-06-28_13:06,6307.28,6307.28,6307.28,6307.28,15441,318,2572,
2005-06-28_13:07,6308.38,6308.38,6308.38,6308.38,11609,293,2008,
2005-06-28_13:08,6311.20,6311.20,6311.20,6311.20,11255,266,2209,
2005-06-28_13:09,6309.91,6309.91,6309.91,6309.91,13943,308,2343,
2005-06-28_13:10,6311.57,6311.57,6311.57,6311.57,12002,273,2251,
2005-06-28_13:11,6309.36,6309.36,6309.36,6309.36,9515,199,1992,
2005-06-28_13:12,6309.13,6309.13,6309.13,6309.13,11499,292,2112,
2005-06-28_13:13,6310.07,6310.07,6310.07,6310.07,9866,238,2023,
2005-06-28_13:14,6310.36,6310.36,6310.36,6310.36,10788,225,1985,
2005-06-28_13:15,6308.04,6308.04,6308.04,6308.04,10670,263,2006,
2005-06-28_13:16,6308.97,6308.97,6308.97,6308.97,11417,252,2088,
2005-06-28_13:17,6312.95,6312.95,6312.95,6312.95,15543,378,2622,
2005-06-28_13:18,6315.82,6315.82,6315.82,6315.82,15312,352,2643,
2005-06-28_13:19,6315.65,6315.65,6315.65,6315.65,15879,388,2693,
2005-06-28_13:20,6317.95,6317.95,6317.95,6317.95,15347,378,2635,
2005-06-28_13:21,6319.98,6319.98,6319.98,6319.98,16398,398,2796,
2005-06-28_13:22,6321.02,6321.02,6321.02,6321.02,16677,387,3029,
2005-06-28_13:23,6322.03,6322.03,6322.03,6322.03,17209,390,3178,
2005-06-28_13:24,6321.80,6321.80,6321.80,6321.80,20857,441,3398,
2005-06-28_13:25,6323.10,6323.10,6323.10,6323.10,18919,398,3570,
2005-06-28_13:26,6322.95,6322.95,6322.95,6322.95,0,0,0,
2005-06-28_13:27,6322.95,6322.95,6322.95,6322.95,0,0,0,
2005-06-28_13:28,6322.95,6322.95,6322.95,6322.95,0,0,0,
2005-06-28_13:29,6322.95,6322.95,6322.95,6322.95,0,0,0,
2005-06-28_13:30,6316.84,6316.84,6316.84,6316.84,152408,3452,25852,
2005-06-29_09:01,6370.14,6370.14,6370.14,6370.14,119835,2357,17307,
2005-06-29_09:02,6374.58,6374.58,6374.58,6374.58,46238,856,6315,
2005-06-29_09:03,6375.68,6375.68,6375.68,6375.68,37092,770,5671,
2005-06-29_09:04,6374.94,6374.94,6374.94,6374.94,39857,753,5640,
2005-06-29_09:05,6371.53,6371.53,6371.53,6371.53,36564,614,5252,
2005-06-29_09:06,6364.90,6364.90,6364.90,6364.90,30763,583,4747,
2005-06-29_09:07,6363.83,6363.83,6363.83,6363.83,29715,626,4660,
2005-06-29_09:08,6363.95,6363.95,6363.95,6363.95,22781,466,4217,
2005-06-29_09:09,6363.58,6363.58,6363.58,6363.58,23683,493,3860,
2005-06-29_09:10,6366.08,6366.08,6366.08,6366.08,25158,531,4119,
2005-06-29_09:11,6366.14,6366.14,6366.14,6366.14,24297,501,4076,
2005-06-29_09:12,6368.99,6368.99,6368.99,6368.99,25309,555,4706,
2005-06-29_09:13,6371.96,6371.96,6371.96,6371.96,24700,531,4454,
2005-06-29_09:14,6369.80,6369.80,6369.80,6369.80,23030,507,4095,
2005-06-29_09:15,6370.55,6370.55,6370.55,6370.55,27979,562,4365,
2005-06-29_09:16,6367.30,6367.30,6367.30,6367.30,23600,484,3873,
2005-06-29_09:17,6366.84,6366.84,6366.84,6366.84,19739,421,3539,
2005-06-29_09:18,6364.20,6364.20,6364.20,6364.20,20013,440,3727,
2005-06-29_09:19,6364.60,6364.60,6364.60,6364.60,18167,396,3197,
2005-06-29_09:20,6364.78,6364.78,6364.78,6364.78,18932,428,3381,
2005-06-29_09:21,6363.62,6363.62,6363.62,6363.62,18471,365,3431,
2005-06-29_09:22,6361.92,6361.92,6361.92,6361.92,17008,412,3279,
2005-06-29_09:23,6363.74,6363.74,6363.74,6363.74,14924,334,2824,
2005-06-29_09:24,6365.81,6365.81,6365.81,6365.81,21241,489,3567,
2005-06-29_09:25,6367.09,6367.09,6367.09,6367.09,17921,422,3133,
2005-06-29_09:26,6368.25,6368.25,6368.25,6368.25,17379,358,3011,
2005-06-29_09:27,6367.27,6367.27,6367.27,6367.27,17523,332,3080,
2005-06-29_09:28,6367.99,6367.99,6367.99,6367.99,18414,358,3144,
2005-06-29_09:29,6366.83,6366.83,6366.83,6366.83,19698,343,3196,
2005-06-29_09:30,6367.34,6367.34,6367.34,6367.34,24560,493,3734,
2005-06-29_09:31,6367.48,6367.48,6367.48,6367.48,19488,402,3126,
2005-06-29_09:32,6369.51,6369.51,6369.51,6369.51,17143,347,2851,
2005-06-29_09:33,6368.08,6368.08,6368.08,6368.08,15683,294,2659,
2005-06-29_09:34,6367.40,6367.40,6367.40,6367.40,15245,318,2794,
2005-06-29_09:35,6367.37,6367.37,6367.37,6367.37,15813,351,2792,
2005-06-29_09:36,6366.41,6366.41,6366.41,6366.41,14978,321,2610,
2005-06-29_09:37,6361.79,6361.79,6361.79,6361.79,15224,325,2660,
2005-06-29_09:38,6359.84,6359.84,6359.84,6359.84,15552,301,2489,
2005-06-29_09:39,6358.81,6358.81,6358.81,6358.81,16708,316,2789,
2005-06-29_09:40,6354.85,6354.85,6354.85,6354.85,16727,331,2897,
2005-06-29_09:41,6351.01,6351.01,6351.01,6351.01,18867,389,3116,
2005-06-29_09:42,6347.69,6347.69,6347.69,6347.69,22412,456,3590,
2005-06-29_09:43,6346.18,6346.18,6346.18,6346.18,20252,401,3428,
2005-06-29_09:44,6346.28,6346.28,6346.28,6346.28,19134,389,2998,
2005-06-29_09:45,6343.66,6343.66,6343.66,6343.66,16157,357,2556,
2005-06-29_09:46,6342.83,6342.83,6342.83,6342.83,13921,318,2574,
2005-06-29_09:47,6341.82,6341.82,6341.82,6341.82,15231,326,2582,
2005-06-29_09:48,6338.29,6338.29,6338.29,6338.29,15324,357,2373,
2005-06-29_09:49,6338.99,6338.99,6338.99,6338.99,12977,261,2088,
2005-06-29_09:50,6340.05,6340.05,6340.05,6340.05,13331,262,2171,
2005-06-29_09:51,6338.51,6338.51,6338.51,6338.51,12666,278,1858,
2005-06-29_09:52,6341.37,6341.37,6341.37,6341.37,14767,295,2196,
2005-06-29_09:53,6344.50,6344.50,6344.50,6344.50,12247,262,2075,
2005-06-29_09:54,6346.90,6346.90,6346.90,6346.90,9932,205,1950,
2005-06-29_09:55,6347.85,6347.85,6347.85,6347.85,9581,210,1844,
2005-06-29_09:56,6348.84,6348.84,6348.84,6348.84,11105,233,1965,
2005-06-29_09:57,6348.50,6348.50,6348.50,6348.50,11152,245,1844,
2005-06-29_09:58,6346.77,6346.77,6346.77,6346.77,10221,235,1767,
2005-06-29_09:59,6346.91,6346.91,6346.91,6346.91,8058,183,1605,
2005-06-29_10:00,6345.35,6345.35,6345.35,6345.35,7896,159,1470,
2005-06-29_10:01,6343.00,6343.00,6343.00,6343.00,7824,176,1497,
2005-06-29_10:02,6346.13,6346.13,6346.13,6346.13,8782,166,1511,
2005-06-29_10:03,6344.75,6344.75,6344.75,6344.75,7514,158,1401,
2005-06-29_10:04,6341.22,6341.22,6341.22,6341.22,6941,163,1295,
2005-06-29_10:05,6338.41,6338.41,6338.41,6338.41,7827,158,1457,
2005-06-29_10:06,6335.43,6335.43,6335.43,6335.43,11821,246,1808,
2005-06-29_10:07,6335.46,6335.46,6335.46,6335.46,13119,259,2027,
2005-06-29_10:08,6332.84,6332.84,6332.84,6332.84,11653,282,1997,
2005-06-29_10:09,6331.45,6331.45,6331.45,6331.45,12473,303,2024,
2005-06-29_10:10,6327.32,6327.32,6327.32,6327.32,11986,260,2070,
2005-06-29_10:11,6328.08,6328.08,6328.08,6328.08,11176,226,1933,
2005-06-29_10:12,6326.60,6326.60,6326.60,6326.60,12922,262,2151,
2005-06-29_10:13,6327.93,6327.93,6327.93,6327.93,10443,204,1939,
2005-06-29_10:14,6324.71,6324.71,6324.71,6324.71,12660,257,2207,
2005-06-29_10:15,6320.27,6320.27,6320.27,6320.27,13524,270,2452,
2005-06-29_10:16,6321.11,6321.11,6321.11,6321.11,15817,343,2653,
2005-06-29_10:17,6319.85,6319.85,6319.85,6319.85,14988,312,2596,
2005-06-29_10:18,6318.00,6318.00,6318.00,6318.00,16028,394,2514,
2005-06-29_10:19,6314.64,6314.64,6314.64,6314.64,14967,363,2450,
2005-06-29_10:20,6313.15,6313.15,6313.15,6313.15,12530,316,2221,
2005-06-29_10:21,6310.60,6310.60,6310.60,6310.60,14445,320,2429,
2005-06-29_10:22,6308.72,6308.72,6308.72,6308.72,12309,304,2372,
2005-06-29_10:23,6310.25,6310.25,6310.25,6310.25,12210,253,2228,
2005-06-29_10:24,6309.49,6309.49,6309.49,6309.49,10807,226,1987,
2005-06-29_10:25,6308.24,6308.24,6308.24,6308.24,9373,205,1962,
2005-06-29_10:26,6308.15,6308.15,6308.15,6308.15,11589,252,2107,
2005-06-29_10:27,6309.08,6309.08,6309.08,6309.08,10286,221,1852,
2005-06-29_10:28,6308.17,6308.17,6308.17,6308.17,8955,193,1705,
2005-06-29_10:29,6309.04,6309.04,6309.04,6309.04,10140,204,1731,
2005-06-29_10:30,6307.99,6307.99,6307.99,6307.99,9251,197,1685,
2005-06-29_10:31,6306.20,6306.20,6306.20,6306.20,9484,232,1747,
2005-06-29_10:32,6303.99,6303.99,6303.99,6303.99,10195,271,1831,
2005-06-29_10:33,6296.63,6296.63,6296.63,6296.63,14474,400,2375,
2005-06-29_10:34,6291.10,6291.10,6291.10,6291.10,18957,502,3011,
2005-06-29_10:35,6288.45,6288.45,6288.45,6288.45,15951,389,2854,
2005-06-29_10:36,6286.99,6286.99,6286.99,6286.99,16195,386,2640,
2005-06-29_10:37,6287.89,6287.89,6287.89,6287.89,13556,322,2461,
2005-06-29_10:38,6291.13,6291.13,6291.13,6291.13,12706,285,2248,
2005-06-29_10:39,6291.53,6291.53,6291.53,6291.53,11297,263,2093,
2005-06-29_10:40,6293.67,6293.67,6293.67,6293.67,10776,252,1917,
2005-06-29_10:41,6295.16,6295.16,6295.16,6295.16,10429,228,1909,
2005-06-29_10:42,6297.61,6297.61,6297.61,6297.61,9926,212,1859,
2005-06-29_10:43,6297.37,6297.37,6297.37,6297.37,11192,277,1948,
2005-06-29_10:44,6293.49,6293.49,6293.49,6293.49,9904,220,1854,
2005-06-29_10:45,6294.42,6294.42,6294.42,6294.42,9619,216,1649,
2005-06-29_10:46,6294.53,6294.53,6294.53,6294.53,7463,152,1368,
2005-06-29_10:47,6295.00,6295.00,6295.00,6295.00,7069,155,1274,
2005-06-29_10:48,6290.60,6290.60,6290.60,6290.60,9025,241,1484,
2005-06-29_10:49,6288.02,6288.02,6288.02,6288.02,11015,296,1875,
2005-06-29_10:50,6285.84,6285.84,6285.84,6285.84,11396,261,1830,
2005-06-29_10:51,6285.15,6285.15,6285.15,6285.15,10671,246,1586,
2005-06-29_10:52,6282.75,6282.75,6282.75,6282.75,9657,216,1792,
2005-06-29_10:53,6282.74,6282.74,6282.74,6282.74,10230,226,1829,
2005-06-29_10:54,6284.62,6284.62,6284.62,6284.62,7545,160,1455,
2005-06-29_10:55,6284.05,6284.05,6284.05,6284.05,6809,143,1302,
2005-06-29_10:56,6286.81,6286.81,6286.81,6286.81,7565,174,1395,
2005-06-29_10:57,6287.77,6287.77,6287.77,6287.77,7093,149,1269,
2005-06-29_10:58,6288.70,6288.70,6288.70,6288.70,8467,176,1317,
2005-06-29_10:59,6292.41,6292.41,6292.41,6292.41,5782,127,1038,
2005-06-29_11:00,6292.46,6292.46,6292.46,6292.46,5818,127,1155,
2005-06-29_11:01,6291.19,6291.19,6291.19,6291.19,5805,139,1144,
2005-06-29_11:02,6294.28,6294.28,6294.28,6294.28,5517,126,1067,
2005-06-29_11:03,6294.34,6294.34,6294.34,6294.34,6289,137,1049,
2005-06-29_11:04,6294.94,6294.94,6294.94,6294.94,6268,139,1055,
2005-06-29_11:05,6296.88,6296.88,6296.88,6296.88,6932,137,1190,
2005-06-29_11:06,6297.38,6297.38,6297.38,6297.38,5280,118,1085,
2005-06-29_11:07,6297.55,6297.55,6297.55,6297.55,5198,105,1092,
2005-06-29_11:08,6297.85,6297.85,6297.85,6297.85,5153,112,1098,
2005-06-29_11:09,6297.26,6297.26,6297.26,6297.26,7453,171,1273,
2005-06-29_11:10,6295.57,6295.57,6295.57,6295.57,7488,173,1350,
2005-06-29_11:11,6293.38,6293.38,6293.38,6293.38,8139,187,1350,
2005-06-29_11:12,6291.90,6291.90,6291.90,6291.90,6385,155,1216,
2005-06-29_11:13,6291.68,6291.68,6291.68,6291.68,6985,132,1205,
2005-06-29_11:14,6290.62,6290.62,6290.62,6290.62,4848,105,988,
2005-06-29_11:15,6290.47,6290.47,6290.47,6290.47,4654,105,1036,
2005-06-29_11:16,6291.82,6291.82,6291.82,6291.82,5541,123,1103,
2005-06-29_11:17,6291.92,6291.92,6291.92,6291.92,4829,96,1092,
2005-06-29_11:18,6292.68,6292.68,6292.68,6292.68,4367,94,888,
2005-06-29_11:19,6291.75,6291.75,6291.75,6291.75,6776,155,1116,
2005-06-29_11:20,6290.09,6290.09,6290.09,6290.09,7339,139,1055,
2005-06-29_11:21,6290.23,6290.23,6290.23,6290.23,10584,178,1428,
2005-06-29_11:22,6289.88,6289.88,6289.88,6289.88,6335,136,1034,
2005-06-29_11:23,6289.06,6289.06,6289.06,6289.06,7340,167,1194,
2005-06-29_11:24,6288.41,6288.41,6288.41,6288.41,5078,118,903,
2005-06-29_11:25,6287.95,6287.95,6287.95,6287.95,5097,109,895,
2005-06-29_11:26,6287.98,6287.98,6287.98,6287.98,4839,89,881,
2005-06-29_11:27,6288.39,6288.39,6288.39,6288.39,5151,102,986,
2005-06-29_11:28,6291.15,6291.15,6291.15,6291.15,4776,118,812,
2005-06-29_11:29,6292.77,6292.77,6292.77,6292.77,4426,98,881,
2005-06-29_11:30,6292.87,6292.87,6292.87,6292.87,3942,89,760,
2005-06-29_11:31,6294.17,6294.17,6294.17,6294.17,6093,140,914,
2005-06-29_11:32,6293.58,6293.58,6293.58,6293.58,6028,153,1145,
2005-06-29_11:33,6295.78,6295.78,6295.78,6295.78,6264,142,968,
2005-06-29_11:34,6294.84,6294.84,6294.84,6294.84,5666,108,922,
2005-06-29_11:35,6294.35,6294.35,6294.35,6294.35,5500,119,987,
2005-06-29_11:36,6294.62,6294.62,6294.62,6294.62,5993,159,1028,
2005-06-29_11:37,6295.90,6295.90,6295.90,6295.90,4484,105,838,
2005-06-29_11:38,6295.12,6295.12,6295.12,6295.12,5423,140,910,
2005-06-29_11:39,6296.19,6296.19,6296.19,6296.19,6472,132,935,
2005-06-29_11:40,6294.76,6294.76,6294.76,6294.76,5429,112,988,
2005-06-29_11:41,6293.53,6293.53,6293.53,6293.53,6086,121,1007,
2005-06-29_11:42,6292.80,6292.80,6292.80,6292.80,8194,182,1316,
2005-06-29_11:43,6293.00,6293.00,6293.00,6293.00,7153,151,1227,
2005-06-29_11:44,6291.54,6291.54,6291.54,6291.54,6251,144,1055,
2005-06-29_11:45,6291.86,6291.86,6291.86,6291.86,5443,126,1054,
2005-06-29_11:46,6290.80,6290.80,6290.80,6290.80,5086,110,948,
2005-06-29_11:47,6289.14,6289.14,6289.14,6289.14,5125,136,916,
2005-06-29_11:48,6287.57,6287.57,6287.57,6287.57,6568,169,1097,
2005-06-29_11:49,6286.95,6286.95,6286.95,6286.95,8675,224,1308,
2005-06-29_11:50,6284.98,6284.98,6284.98,6284.98,6375,164,1242,
2005-06-29_11:51,6283.54,6283.54,6283.54,6283.54,6402,164,1231,
2005-06-29_11:52,6282.82,6282.82,6282.82,6282.82,6601,154,1231,
2005-06-29_11:53,6283.74,6283.74,6283.74,6283.74,7274,172,1208,
2005-06-29_11:54,6282.80,6282.80,6282.80,6282.80,6458,165,1122,
2005-06-29_11:55,6281.53,6281.53,6281.53,6281.53,5697,173,1091,
2005-06-29_11:56,6282.09,6282.09,6282.09,6282.09,4733,129,1019,
2005-06-29_11:57,6281.90,6281.90,6281.90,6281.90,8029,171,1223,
2005-06-29_11:58,6282.13,6282.13,6282.13,6282.13,6387,123,1015,
2005-06-29_11:59,6281.07,6281.07,6281.07,6281.07,5640,101,1067,
2005-06-29_12:00,6281.52,6281.52,6281.52,6281.52,5881,143,1155,
2005-06-29_12:01,6280.08,6280.08,6280.08,6280.08,7629,151,1330,
2005-06-29_12:02,6280.62,6280.62,6280.62,6280.62,6738,147,1158,
2005-06-29_12:03,6279.51,6279.51,6279.51,6279.51,5583,133,1042,
2005-06-29_12:04,6278.08,6278.08,6278.08,6278.08,6943,152,1100,
2005-06-29_12:05,6279.02,6279.02,6279.02,6279.02,8558,165,1377,
2005-06-29_12:06,6275.97,6275.97,6275.97,6275.97,9269,206,1721,
2005-06-29_12:07,6275.94,6275.94,6275.94,6275.94,10473,258,1797,
2005-06-29_12:08,6273.28,6273.28,6273.28,6273.28,11164,259,1874,
2005-06-29_12:09,6272.97,6272.97,6272.97,6272.97,16073,357,2371,
2005-06-29_12:10,6270.45,6270.45,6270.45,6270.45,17807,414,2808,
2005-06-29_12:11,6266.42,6266.42,6266.42,6266.42,14690,363,2603,
2005-06-29_12:12,6263.99,6263.99,6263.99,6263.99,19368,496,3125,
2005-06-29_12:13,6257.75,6257.75,6257.75,6257.75,26329,731,4393,
2005-06-29_12:14,6252.94,6252.94,6252.94,6252.94,20842,454,3356,
2005-06-29_12:15,6251.07,6251.07,6251.07,6251.07,18038,425,3278,
2005-06-29_12:16,6253.77,6253.77,6253.77,6253.77,15680,350,2761,
2005-06-29_12:17,6254.64,6254.64,6254.64,6254.64,16601,366,2600,
2005-06-29_12:18,6256.27,6256.27,6256.27,6256.27,8885,185,1839,
2005-06-29_12:19,6259.01,6259.01,6259.01,6259.01,10260,228,1854,
2005-06-29_12:20,6260.71,6260.71,6260.71,6260.71,8666,208,1748,
2005-06-29_12:21,6261.76,6261.76,6261.76,6261.76,7897,156,1438,
2005-06-29_12:22,6264.12,6264.12,6264.12,6264.12,6830,168,1443,
2005-06-29_12:23,6264.28,6264.28,6264.28,6264.28,7042,158,1357,
2005-06-29_12:24,6265.79,6265.79,6265.79,6265.79,8672,189,1440,
2005-06-29_12:25,6266.19,6266.19,6266.19,6266.19,6639,139,1273,
2005-06-29_12:26,6263.88,6263.88,6263.88,6263.88,6585,151,1268,
2005-06-29_12:27,6264.47,6264.47,6264.47,6264.47,6403,141,1342,
2005-06-29_12:28,6262.00,6262.00,6262.00,6262.00,7015,171,1410,
2005-06-29_12:29,6262.18,6262.18,6262.18,6262.18,6229,128,1363,
2005-06-29_12:30,6263.61,6263.61,6263.61,6263.61,7232,143,1302,
2005-06-29_12:31,6264.06,6264.06,6264.06,6264.06,5615,104,1091,
2005-06-29_12:32,6264.04,6264.04,6264.04,6264.04,6643,147,1227,
2005-06-29_12:33,6264.35,6264.35,6264.35,6264.35,5521,107,1055,
2005-06-29_12:34,6266.85,6266.85,6266.85,6266.85,5660,121,1102,
2005-06-29_12:35,6267.06,6267.06,6267.06,6267.06,5264,105,1010,
2005-06-29_12:36,6269.47,6269.47,6269.47,6269.47,6799,137,1259,
2005-06-29_12:37,6269.49,6269.49,6269.49,6269.49,6638,144,1235,
2005-06-29_12:38,6268.73,6268.73,6268.73,6268.73,6237,123,1244,
2005-06-29_12:39,6269.58,6269.58,6269.58,6269.58,5275,121,1296,
2005-06-29_12:40,6270.06,6270.06,6270.06,6270.06,5242,108,1193,
2005-06-29_12:41,6270.32,6270.32,6270.32,6270.32,7309,160,1217,
2005-06-29_12:42,6271.71,6271.71,6271.71,6271.71,8425,169,1361,
2005-06-29_12:43,6273.06,6273.06,6273.06,6273.06,6994,156,1231,
2005-06-29_12:44,6274.20,6274.20,6274.20,6274.20,6052,128,1129,
2005-06-29_12:45,6275.11,6275.11,6275.11,6275.11,7295,162,1211,
2005-06-29_12:46,6276.02,6276.02,6276.02,6276.02,6264,151,1282,
2005-06-29_12:47,6276.18,6276.18,6276.18,6276.18,6983,152,1273,
2005-06-29_12:48,6275.50,6275.50,6275.50,6275.50,6345,145,1221,
2005-06-29_12:49,6275.92,6275.92,6275.92,6275.92,10166,233,1458,
2005-06-29_12:50,6275.88,6275.88,6275.88,6275.88,8479,180,1427,
2005-06-29_12:51,6275.74,6275.74,6275.74,6275.74,6793,134,1263,
2005-06-29_12:52,6276.41,6276.41,6276.41,6276.41,6268,138,1233,
2005-06-29_12:53,6276.03,6276.03,6276.03,6276.03,8515,178,1204,
2005-06-29_12:54,6275.92,6275.92,6275.92,6275.92,5960,113,1148,
2005-06-29_12:55,6275.64,6275.64,6275.64,6275.64,6619,134,1356,
2005-06-29_12:56,6273.31,6273.31,6273.31,6273.31,8541,172,1665,
2005-06-29_12:57,6272.29,6272.29,6272.29,6272.29,6792,145,1257,
2005-06-29_12:58,6274.57,6274.57,6274.57,6274.57,8031,169,1347,
2005-06-29_12:59,6272.23,6272.23,6272.23,6272.23,8390,185,1491,
2005-06-29_13:00,6271.31,6271.31,6271.31,6271.31,9790,204,1667,
2005-06-29_13:01,6270.74,6270.74,6270.74,6270.74,6725,153,1417,
2005-06-29_13:02,6270.37,6270.37,6270.37,6270.37,8518,197,1777,
2005-06-29_13:03,6267.31,6267.31,6267.31,6267.31,10973,248,2059,
2005-06-29_13:04,6267.76,6267.76,6267.76,6267.76,10928,256,1963,
2005-06-29_13:05,6267.33,6267.33,6267.33,6267.33,12002,257,2096,
2005-06-29_13:06,6265.19,6265.19,6265.19,6265.19,11242,262,1899,
2005-06-29_13:07,6264.75,6264.75,6264.75,6264.75,12217,264,1986,
2005-06-29_13:08,6262.01,6262.01,6262.01,6262.01,13736,297,2352,
2005-06-29_13:09,6261.86,6261.86,6261.86,6261.86,11837,256,2133,
2005-06-29_13:10,6260.21,6260.21,6260.21,6260.21,12145,273,2261,
2005-06-29_13:11,6261.01,6261.01,6261.01,6261.01,13523,278,2359,
2005-06-29_13:12,6261.20,6261.20,6261.20,6261.20,13190,276,2522,
2005-06-29_13:13,6260.71,6260.71,6260.71,6260.71,12208,266,2228,
2005-06-29_13:14,6261.32,6261.32,6261.32,6261.32,11645,216,2037,
2005-06-29_13:15,6262.99,6262.99,6262.99,6262.99,12893,262,2472,
2005-06-29_13:16,6262.28,6262.28,6262.28,6262.28,12500,254,2283,
2005-06-29_13:17,6263.39,6263.39,6263.39,6263.39,13018,267,2188,
2005-06-29_13:18,6265.66,6265.66,6265.66,6265.66,14477,317,2367,
2005-06-29_13:19,6267.15,6267.15,6267.15,6267.15,11066,263,2337,
2005-06-29_13:20,6270.19,6270.19,6270.19,6270.19,14890,348,2509,
2005-06-29_13:21,6269.39,6269.39,6269.39,6269.39,20261,498,3295,
2005-06-29_13:22,6274.76,6274.76,6274.76,6274.76,19448,466,3163,
2005-06-29_13:23,6273.81,6273.81,6273.81,6273.81,18941,452,3030,
2005-06-29_13:24,6279.15,6279.15,6279.15,6279.15,19729,490,3533,
2005-06-29_13:25,6279.55,6279.55,6279.55,6279.55,24263,552,3911,
2005-06-29_13:26,6279.55,6279.55,6279.55,6279.55,0,0,0,
2005-06-29_13:27,6279.55,6279.55,6279.55,6279.55,0,0,0,
2005-06-29_13:28,6279.55,6279.55,6279.55,6279.55,0,0,0,
2005-06-29_13:29,6279.55,6279.55,6279.55,6279.55,0,0,0,
2005-06-29_13:30,6231.65,6231.65,6231.65,6231.65,718492,22043,34073,
2005-06-30_09:01,6278.75,6278.75,6278.75,6278.75,109259,1817,14178,
2005-06-30_09:02,6274.82,6274.82,6274.82,6274.82,24390,434,4069,
2005-06-30_09:03,6275.16,6275.16,6275.16,6275.16,30269,500,4474,
2005-06-30_09:04,6271.74,6271.74,6271.74,6271.74,28671,489,4447,
2005-06-30_09:05,6270.09,6270.09,6270.09,6270.09,29242,525,4550,
2005-06-30_09:06,6268.87,6268.87,6268.87,6268.87,25266,513,3764,
2005-06-30_09:07,6264.47,6264.47,6264.47,6264.47,18523,344,3337,
2005-06-30_09:08,6264.14,6264.14,6264.14,6264.14,21475,418,3516,
2005-06-30_09:09,6265.00,6265.00,6265.00,6265.00,20153,367,3397,
2005-06-30_09:10,6264.20,6264.20,6264.20,6264.20,15909,333,2903,
2005-06-30_09:11,6265.14,6265.14,6265.14,6265.14,15891,323,2756,
2005-06-30_09:12,6271.26,6271.26,6271.26,6271.26,18956,433,3026,
2005-06-30_09:13,6272.18,6272.18,6272.18,6272.18,18320,422,3327,
2005-06-30_09:14,6275.75,6275.75,6275.75,6275.75,21208,444,3463,
2005-06-30_09:15,6276.82,6276.82,6276.82,6276.82,19466,446,3509,
2005-06-30_09:16,6280.53,6280.53,6280.53,6280.53,16820,332,3020,
2005-06-30_09:17,6280.33,6280.33,6280.33,6280.33,15902,316,2683,
2005-06-30_09:18,6279.19,6279.19,6279.19,6279.19,15393,312,2604,
2005-06-30_09:19,6278.96,6278.96,6278.96,6278.96,13029,273,2458,
2005-06-30_09:20,6278.00,6278.00,6278.00,6278.00,15554,321,2905,
2005-06-30_09:21,6277.20,6277.20,6277.20,6277.20,13524,243,2448,
2005-06-30_09:22,6277.03,6277.03,6277.03,6277.03,12973,276,2396,
2005-06-30_09:23,6275.41,6275.41,6275.41,6275.41,11618,240,2161,
2005-06-30_09:24,6275.30,6275.30,6275.30,6275.30,9994,193,1992,
2005-06-30_09:25,6273.44,6273.44,6273.44,6273.44,11751,252,2158,
2005-06-30_09:26,6273.31,6273.31,6273.31,6273.31,13462,261,2393,
2005-06-30_09:27,6270.76,6270.76,6270.76,6270.76,12116,269,2072,
2005-06-30_09:28,6270.12,6270.12,6270.12,6270.12,11391,243,1954,
2005-06-30_09:29,6268.03,6268.03,6268.03,6268.03,11096,223,2088,
2005-06-30_09:30,6266.56,6266.56,6266.56,6266.56,13785,240,2255,
2005-06-30_09:31,6266.08,6266.08,6266.08,6266.08,12422,263,2157,
2005-06-30_09:32,6264.86,6264.86,6264.86,6264.86,14658,283,2448,
2005-06-30_09:33,6263.92,6263.92,6263.92,6263.92,10018,224,1866,
2005-06-30_09:34,6264.30,6264.30,6264.30,6264.30,9428,174,1794,
2005-06-30_09:35,6262.98,6262.98,6262.98,6262.98,10612,217,1894,
2005-06-30_09:36,6261.27,6261.27,6261.27,6261.27,12205,233,2035,
2005-06-30_09:37,6259.84,6259.84,6259.84,6259.84,12779,271,2071,
2005-06-30_09:38,6258.07,6258.07,6258.07,6258.07,14198,275,2348,
2005-06-30_09:39,6256.54,6256.54,6256.54,6256.54,13769,282,2240,
2005-06-30_09:40,6256.29,6256.29,6256.29,6256.29,11922,259,2188,
2005-06-30_09:41,6254.71,6254.71,6254.71,6254.71,13737,262,2130,
2005-06-30_09:42,6254.41,6254.41,6254.41,6254.41,13395,227,1897,
2005-06-30_09:43,6255.57,6255.57,6255.57,6255.57,11662,233,2018,
2005-06-30_09:44,6256.45,6256.45,6256.45,6256.45,12078,257,1964,
2005-06-30_09:45,6255.26,6255.26,6255.26,6255.26,10843,205,1811,
2005-06-30_09:46,6255.59,6255.59,6255.59,6255.59,10519,223,2013,
2005-06-30_09:47,6256.81,6256.81,6256.81,6256.81,11126,270,2004,
2005-06-30_09:48,6255.58,6255.58,6255.58,6255.58,9041,221,1791,
2005-06-30_09:49,6256.75,6256.75,6256.75,6256.75,9129,192,1829,
2005-06-30_09:50,6256.59,6256.59,6256.59,6256.59,8156,176,1590,
2005-06-30_09:51,6255.20,6255.20,6255.20,6255.20,9529,201,1542,
2005-06-30_09:52,6254.58,6254.58,6254.58,6254.58,8593,174,1565,
2005-06-30_09:53,6253.34,6253.34,6253.34,6253.34,10128,227,1577,
2005-06-30_09:54,6252.94,6252.94,6252.94,6252.94,10234,247,1667,
2005-06-30_09:55,6253.53,6253.53,6253.53,6253.53,10413,223,1702,
2005-06-30_09:56,6252.27,6252.27,6252.27,6252.27,9924,211,1651,
2005-06-30_09:57,6250.52,6250.52,6250.52,6250.52,8680,165,1600,
2005-06-30_09:58,6249.62,6249.62,6249.62,6249.62,9211,207,1539,
2005-06-30_09:59,6247.56,6247.56,6247.56,6247.56,11334,237,1922,
2005-06-30_10:00,6247.40,6247.40,6247.40,6247.40,8422,185,1657,
2005-06-30_10:01,6246.84,6246.84,6246.84,6246.84,9190,189,1710,
2005-06-30_10:02,6246.49,6246.49,6246.49,6246.49,9952,200,1701,
2005-06-30_10:03,6245.78,6245.78,6245.78,6245.78,10307,209,1726,
2005-06-30_10:04,6247.86,6247.86,6247.86,6247.86,9118,177,1558,
2005-06-30_10:05,6248.36,6248.36,6248.36,6248.36,7536,144,1506,
2005-06-30_10:06,6248.57,6248.57,6248.57,6248.57,9609,213,1644,
2005-06-30_10:07,6253.16,6253.16,6253.16,6253.16,9012,210,1753,
2005-06-30_10:08,6252.86,6252.86,6252.86,6252.86,9771,248,1719,
2005-06-30_10:09,6255.26,6255.26,6255.26,6255.26,9053,211,1605,
2005-06-30_10:10,6254.89,6254.89,6254.89,6254.89,8408,214,1733,
2005-06-30_10:11,6256.28,6256.28,6256.28,6256.28,7558,196,1599,
2005-06-30_10:12,6256.59,6256.59,6256.59,6256.59,7831,170,1418,
2005-06-30_10:13,6260.29,6260.29,6260.29,6260.29,9945,186,1720,
2005-06-30_10:14,6260.07,6260.07,6260.07,6260.07,8696,174,1525,
2005-06-30_10:15,6261.90,6261.90,6261.90,6261.90,9074,164,1694,
2005-06-30_10:16,6261.51,6261.51,6261.51,6261.51,7753,182,1664,
2005-06-30_10:17,6263.98,6263.98,6263.98,6263.98,8413,197,1552,
2005-06-30_10:18,6261.32,6261.32,6261.32,6261.32,7628,187,1480,
2005-06-30_10:19,6261.69,6261.69,6261.69,6261.69,7463,148,1440,
2005-06-30_10:20,6263.80,6263.80,6263.80,6263.80,7345,143,1234,
2005-06-30_10:21,6262.31,6262.31,6262.31,6262.31,6590,120,1250,
2005-06-30_10:22,6262.73,6262.73,6262.73,6262.73,5722,127,1142,
2005-06-30_10:23,6261.38,6261.38,6261.38,6261.38,5397,102,1075,
2005-06-30_10:24,6262.61,6262.61,6262.61,6262.61,6456,127,1201,
2005-06-30_10:25,6262.13,6262.13,6262.13,6262.13,7608,150,1335,
2005-06-30_10:26,6262.26,6262.26,6262.26,6262.26,5888,122,1164,
2005-06-30_10:27,6261.25,6261.25,6261.25,6261.25,9244,182,1422,
2005-06-30_10:28,6260.33,6260.33,6260.33,6260.33,6317,125,1064,
2005-06-30_10:29,6259.71,6259.71,6259.71,6259.71,5803,108,1026,
2005-06-30_10:30,6260.02,6260.02,6260.02,6260.02,5948,158,937,
2005-06-30_10:31,6257.18,6257.18,6257.18,6257.18,6517,132,1024,
2005-06-30_10:32,6259.46,6259.46,6259.46,6259.46,7973,168,1269,
2005-06-30_10:33,6257.56,6257.56,6257.56,6257.56,7772,154,1159,
2005-06-30_10:34,6257.86,6257.86,6257.86,6257.86,8418,187,1217,
2005-06-30_10:35,6258.45,6258.45,6258.45,6258.45,8537,180,1345,
2005-06-30_10:36,6259.03,6259.03,6259.03,6259.03,8020,156,1427,
2005-06-30_10:37,6259.31,6259.31,6259.31,6259.31,7974,181,1456,
2005-06-30_10:38,6259.33,6259.33,6259.33,6259.33,6321,116,1208,
2005-06-30_10:39,6256.93,6256.93,6256.93,6256.93,7225,163,1370,
2005-06-30_10:40,6258.36,6258.36,6258.36,6258.36,6002,141,1167,
2005-06-30_10:41,6258.66,6258.66,6258.66,6258.66,7558,128,1305,
2005-06-30_10:42,6258.59,6258.59,6258.59,6258.59,9372,147,1664,
2005-06-30_10:43,6257.56,6257.56,6257.56,6257.56,9315,160,1656,
2005-06-30_10:44,6255.86,6255.86,6255.86,6255.86,7418,136,1442,
2005-06-30_10:45,6255.93,6255.93,6255.93,6255.93,7640,151,1560,
2005-06-30_10:46,6256.85,6256.85,6256.85,6256.85,7959,148,1475,
2005-06-30_10:47,6256.84,6256.84,6256.84,6256.84,9416,196,1660,
2005-06-30_10:48,6257.01,6257.01,6257.01,6257.01,9562,158,1727,
2005-06-30_10:49,6255.78,6255.78,6255.78,6255.78,8680,157,1526,
2005-06-30_10:50,6255.57,6255.57,6255.57,6255.57,7708,153,1538,
2005-06-30_10:51,6254.39,6254.39,6254.39,6254.39,8948,172,1718,
2005-06-30_10:52,6254.44,6254.44,6254.44,6254.44,7914,136,1495,
2005-06-30_10:53,6254.98,6254.98,6254.98,6254.98,9291,168,1639,
2005-06-30_10:54,6253.70,6253.70,6253.70,6253.70,9146,176,1508,
2005-06-30_10:55,6254.63,6254.63,6254.63,6254.63,9311,165,1607,
2005-06-30_10:56,6254.01,6254.01,6254.01,6254.01,7498,139,1426,
2005-06-30_10:57,6253.72,6253.72,6253.72,6253.72,9576,201,1481,
2005-06-30_10:58,6254.25,6254.25,6254.25,6254.25,8359,167,1426,
2005-06-30_10:59,6254.44,6254.44,6254.44,6254.44,8057,144,1327,
2005-06-30_11:00,6253.13,6253.13,6253.13,6253.13,12017,256,1730,
2005-06-30_11:01,6253.39,6253.39,6253.39,6253.39,10187,195,1485,
2005-06-30_11:02,6252.82,6252.82,6252.82,6252.82,7960,183,1527,
2005-06-30_11:03,6250.78,6250.78,6250.78,6250.78,8023,142,1342,
2005-06-30_11:04,6250.94,6250.94,6250.94,6250.94,8430,163,1521,
2005-06-30_11:05,6249.86,6249.86,6249.86,6249.86,8384,142,1500,
2005-06-30_11:06,6249.09,6249.09,6249.09,6249.09,6796,138,1425,
2005-06-30_11:07,6249.74,6249.74,6249.74,6249.74,6692,133,1342,
2005-06-30_11:08,6250.14,6250.14,6250.14,6250.14,7059,135,1286,
2005-06-30_11:09,6247.95,6247.95,6247.95,6247.95,7306,151,1353,
2005-06-30_11:10,6248.65,6248.65,6248.65,6248.65,5959,149,1183,
2005-06-30_11:11,6248.42,6248.42,6248.42,6248.42,6686,118,1269,
2005-06-30_11:12,6247.85,6247.85,6247.85,6247.85,8439,172,1397,
2005-06-30_11:13,6248.06,6248.06,6248.06,6248.06,7415,153,1240,
2005-06-30_11:14,6249.10,6249.10,6249.10,6249.10,7325,161,1338,
2005-06-30_11:15,6249.28,6249.28,6249.28,6249.28,7102,173,1297,
2005-06-30_11:16,6249.91,6249.91,6249.91,6249.91,5440,121,1083,
2005-06-30_11:17,6249.35,6249.35,6249.35,6249.35,4982,100,975,
2005-06-30_11:18,6250.41,6250.41,6250.41,6250.41,5824,148,1058,
2005-06-30_11:19,6250.61,6250.61,6250.61,6250.61,7163,137,1117,
2005-06-30_11:20,6250.90,6250.90,6250.90,6250.90,5901,115,1133,
2005-06-30_11:21,6251.06,6251.06,6251.06,6251.06,6182,124,1018,
2005-06-30_11:22,6249.99,6249.99,6249.99,6249.99,5794,111,986,
2005-06-30_11:23,6252.38,6252.38,6252.38,6252.38,6258,122,1038,
2005-06-30_11:24,6251.84,6251.84,6251.84,6251.84,5031,103,969,
2005-06-30_11:25,6253.20,6253.20,6253.20,6253.20,5236,103,978,
2005-06-30_11:26,6251.82,6251.82,6251.82,6251.82,5784,103,968,
2005-06-30_11:27,6252.30,6252.30,6252.30,6252.30,9105,174,1184,
2005-06-30_11:28,6254.32,6254.32,6254.32,6254.32,6166,113,1068,
2005-06-30_11:29,6255.67,6255.67,6255.67,6255.67,6630,118,1096,
2005-06-30_11:30,6256.49,6256.49,6256.49,6256.49,10106,172,1615,
2005-06-30_11:31,6256.25,6256.25,6256.25,6256.25,5970,123,1195,
2005-06-30_11:32,6259.58,6259.58,6259.58,6259.58,6892,148,1252,
2005-06-30_11:33,6257.22,6257.22,6257.22,6257.22,7041,134,1116,
2005-06-30_11:34,6258.03,6258.03,6258.03,6258.03,5413,117,1134,
2005-06-30_11:35,6257.73,6257.73,6257.73,6257.73,5854,121,1099,
2005-06-30_11:36,6260.19,6260.19,6260.19,6260.19,6687,132,1261,
2005-06-30_11:37,6259.36,6259.36,6259.36,6259.36,6724,124,1157,
2005-06-30_11:38,6260.29,6260.29,6260.29,6260.29,6485,151,1199,
2005-06-30_11:39,6258.94,6258.94,6258.94,6258.94,7821,154,1129,
2005-06-30_11:40,6259.81,6259.81,6259.81,6259.81,6702,130,1141,
2005-06-30_11:41,6258.76,6258.76,6258.76,6258.76,5167,95,979,
2005-06-30_11:42,6258.84,6258.84,6258.84,6258.84,6817,143,1164,
2005-06-30_11:43,6259.42,6259.42,6259.42,6259.42,6315,117,1130,
2005-06-30_11:44,6258.94,6258.94,6258.94,6258.94,5248,98,953,
2005-06-30_11:45,6259.28,6259.28,6259.28,6259.28,6172,144,1277,
2005-06-30_11:46,6261.03,6261.03,6261.03,6261.03,6195,109,1092,
2005-06-30_11:47,6260.39,6260.39,6260.39,6260.39,7297,124,1183,
2005-06-30_11:48,6261.03,6261.03,6261.03,6261.03,5925,99,976,
2005-06-30_11:49,6260.84,6260.84,6260.84,6260.84,5790,110,1083,
2005-06-30_11:50,6260.04,6260.04,6260.04,6260.04,5886,119,1069,
2005-06-30_11:51,6262.07,6262.07,6262.07,6262.07,6497,120,1119,
2005-06-30_11:52,6261.26,6261.26,6261.26,6261.26,5772,99,1087,
2005-06-30_11:53,6260.90,6260.90,6260.90,6260.90,7965,174,1299,
2005-06-30_11:54,6267.22,6267.22,6267.22,6267.22,8736,222,1681,
2005-06-30_11:55,6265.71,6265.71,6265.71,6265.71,7317,192,1365,
2005-06-30_11:56,6266.03,6266.03,6266.03,6266.03,8532,172,1310,
2005-06-30_11:57,6266.33,6266.33,6266.33,6266.33,7177,121,1183,
2005-06-30_11:58,6264.90,6264.90,6264.90,6264.90,6131,111,1112,
2005-06-30_11:59,6265.03,6265.03,6265.03,6265.03,6097,118,1027,
2005-06-30_12:00,6263.05,6263.05,6263.05,6263.05,6984,146,1177,
2005-06-30_12:01,6261.68,6261.68,6261.68,6261.68,6092,115,1035,
2005-06-30_12:02,6261.97,6261.97,6261.97,6261.97,7394,134,1114,
2005-06-30_12:03,6261.44,6261.44,6261.44,6261.44,6854,109,1104,
2005-06-30_12:04,6261.82,6261.82,6261.82,6261.82,9286,143,1219,
2005-06-30_12:05,6260.26,6260.26,6260.26,6260.26,6498,108,1152,
2005-06-30_12:06,6262.37,6262.37,6262.37,6262.37,7535,113,1134,
2005-06-30_12:07,6262.84,6262.84,6262.84,6262.84,7920,132,1260,
2005-06-30_12:08,6261.69,6261.69,6261.69,6261.69,7700,139,1256,
2005-06-30_12:09,6263.35,6263.35,6263.35,6263.35,6832,118,1116,
2005-06-30_12:10,6260.86,6260.86,6260.86,6260.86,7014,137,1283,
2005-06-30_12:11,6261.34,6261.34,6261.34,6261.34,6041,113,1044,
2005-06-30_12:12,6260.81,6260.81,6260.81,6260.81,6013,124,1072,
2005-06-30_12:13,6261.63,6261.63,6261.63,6261.63,7301,141,1096,
2005-06-30_12:14,6260.71,6260.71,6260.71,6260.71,5567,126,1028,
2005-06-30_12:15,6260.05,6260.05,6260.05,6260.05,6449,108,1111,
2005-06-30_12:16,6259.87,6259.87,6259.87,6259.87,6692,129,1079,
2005-06-30_12:17,6260.48,6260.48,6260.48,6260.48,5254,102,1016,
2005-06-30_12:18,6259.90,6259.90,6259.90,6259.90,5177,105,944,
2005-06-30_12:19,6258.94,6258.94,6258.94,6258.94,4708,95,986,
2005-06-30_12:20,6258.19,6258.19,6258.19,6258.19,6738,138,1149,
2005-06-30_12:21,6260.03,6260.03,6260.03,6260.03,6170,123,1012,
2005-06-30_12:22,6258.48,6258.48,6258.48,6258.48,5543,120,1046,
2005-06-30_12:23,6260.15,6260.15,6260.15,6260.15,6292,139,1095,
2005-06-30_12:24,6259.53,6259.53,6259.53,6259.53,5296,93,1004,
2005-06-30_12:25,6260.53,6260.53,6260.53,6260.53,5633,116,1002,
2005-06-30_12:26,6259.32,6259.32,6259.32,6259.32,5530,108,994,
2005-06-30_12:27,6258.44,6258.44,6258.44,6258.44,6213,113,1075,
2005-06-30_12:28,6259.31,6259.31,6259.31,6259.31,5398,122,1098,
2005-06-30_12:29,6260.19,6260.19,6260.19,6260.19,6240,118,1169,
2005-06-30_12:30,6258.98,6258.98,6258.98,6258.98,6959,177,1228,
2005-06-30_12:31,6257.77,6257.77,6257.77,6257.77,5903,130,1122,
2005-06-30_12:32,6258.28,6258.28,6258.28,6258.28,6381,162,1194,
2005-06-30_12:33,6256.58,6256.58,6256.58,6256.58,6424,161,1222,
2005-06-30_12:34,6256.08,6256.08,6256.08,6256.08,5566,122,1137,
2005-06-30_12:35,6255.74,6255.74,6255.74,6255.74,6600,130,1233,
2005-06-30_12:36,6256.75,6256.75,6256.75,6256.75,7860,183,1507,
2005-06-30_12:37,6256.55,6256.55,6256.55,6256.55,7399,162,1499,
2005-06-30_12:38,6254.99,6254.99,6254.99,6254.99,7197,156,1339,
2005-06-30_12:39,6256.43,6256.43,6256.43,6256.43,8214,154,1404,
2005-06-30_12:40,6255.56,6255.56,6255.56,6255.56,7360,161,1335,
2005-06-30_12:41,6253.85,6253.85,6253.85,6253.85,7897,164,1413,
2005-06-30_12:42,6254.15,6254.15,6254.15,6254.15,7695,165,1455,
2005-06-30_12:43,6251.98,6251.98,6251.98,6251.98,6915,148,1403,
2005-06-30_12:44,6250.72,6250.72,6250.72,6250.72,7538,154,1478,
2005-06-30_12:45,6251.87,6251.87,6251.87,6251.87,7202,146,1378,
2005-06-30_12:46,6252.64,6252.64,6252.64,6252.64,7297,164,1553,
2005-06-30_12:47,6250.89,6250.89,6250.89,6250.89,7419,149,1377,
2005-06-30_12:48,6252.32,6252.32,6252.32,6252.32,6208,137,1372,
2005-06-30_12:49,6249.57,6249.57,6249.57,6249.57,8052,168,1577,
2005-06-30_12:50,6249.77,6249.77,6249.77,6249.77,7425,148,1588,
2005-06-30_12:51,6252.55,6252.55,6252.55,6252.55,8008,206,1584,
2005-06-30_12:52,6251.15,6251.15,6251.15,6251.15,8079,190,1735,
2005-06-30_12:53,6252.66,6252.66,6252.66,6252.66,9637,194,1677,
2005-06-30_12:54,6250.20,6250.20,6250.20,6250.20,6444,125,1359,
2005-06-30_12:55,6251.25,6251.25,6251.25,6251.25,7945,176,1568,
2005-06-30_12:56,6253.94,6253.94,6253.94,6253.94,8276,201,1710,
2005-06-30_12:57,6252.87,6252.87,6252.87,6252.87,8274,177,1537,
2005-06-30_12:58,6251.44,6251.44,6251.44,6251.44,6707,147,1504,
2005-06-30_12:59,6250.81,6250.81,6250.81,6250.81,7058,129,1332,
2005-06-30_13:00,6250.61,6250.61,6250.61,6250.61,8248,157,1636,
2005-06-30_13:01,6249.54,6249.54,6249.54,6249.54,8601,191,1533,
2005-06-30_13:02,6248.08,6248.08,6248.08,6248.08,9513,183,1807,
2005-06-30_13:03,6248.66,6248.66,6248.66,6248.66,8492,180,1556,
2005-06-30_13:04,6247.26,6247.26,6247.26,6247.26,12874,259,2138,
2005-06-30_13:05,6245.67,6245.67,6245.67,6245.67,11640,213,2053,
2005-06-30_13:06,6245.41,6245.41,6245.41,6245.41,11787,273,2130,
2005-06-30_13:07,6244.91,6244.91,6244.91,6244.91,11650,253,2139,
2005-06-30_13:08,6243.37,6243.37,6243.37,6243.37,12300,265,2105,
2005-06-30_13:09,6242.16,6242.16,6242.16,6242.16,15179,350,2439,
2005-06-30_13:10,6240.84,6240.84,6240.84,6240.84,12346,263,2440,
2005-06-30_13:11,6242.08,6242.08,6242.08,6242.08,13749,266,2486,
2005-06-30_13:12,6244.54,6244.54,6244.54,6244.54,13384,263,2370,
2005-06-30_13:13,6243.15,6243.15,6243.15,6243.15,12909,258,2284,
2005-06-30_13:14,6246.98,6246.98,6246.98,6246.98,14027,319,2584,
2005-06-30_13:15,6245.40,6245.40,6245.40,6245.40,10411,199,1965,
2005-06-30_13:16,6245.38,6245.38,6245.38,6245.38,9587,193,1948,
2005-06-30_13:17,6245.01,6245.01,6245.01,6245.01,10981,263,2136,
2005-06-30_13:18,6246.79,6246.79,6246.79,6246.79,11010,262,2088,
2005-06-30_13:19,6247.54,6247.54,6247.54,6247.54,11432,269,2156,
2005-06-30_13:20,6245.48,6245.48,6245.48,6245.48,10016,231,2019,
2005-06-30_13:21,6245.16,6245.16,6245.16,6245.16,13985,315,2281,
2005-06-30_13:22,6243.27,6243.27,6243.27,6243.27,12353,277,2429,
2005-06-30_13:23,6244.05,6244.05,6244.05,6244.05,13633,292,2682,
2005-06-30_13:24,6242.63,6242.63,6242.63,6242.63,17268,389,3062,
2005-06-30_13:25,6242.52,6242.52,6242.52,6242.52,19866,466,3484,
2005-06-30_13:26,6242.52,6242.52,6242.52,6242.52,0,0,0,
2005-06-30_13:27,6242.52,6242.52,6242.52,6242.52,0,0,0,
2005-06-30_13:28,6242.52,6242.52,6242.52,6242.52,0,0,0,
2005-06-30_13:29,6242.52,6242.52,6242.52,6242.52,0,0,0,
2005-06-30_13:30,6241.94,6241.94,6241.94,6241.94,184735,4598,27103,
2005-07-01_09:01,6240.08,6240.08,6240.08,6240.08,74289,1265,12687,
2005-07-01_09:02,6242.77,6242.77,6242.77,6242.77,20362,375,3719,
2005-07-01_09:03,6243.98,6243.98,6243.98,6243.98,23740,410,4000,
2005-07-01_09:04,6246.94,6246.94,6246.94,6246.94,22667,407,4102,
2005-07-01_09:05,6250.20,6250.20,6250.20,6250.20,24283,455,4336,
2005-07-01_09:06,6250.66,6250.66,6250.66,6250.66,21732,388,4102,
2005-07-01_09:07,6252.23,6252.23,6252.23,6252.23,22383,396,3932,
2005-07-01_09:08,6249.56,6249.56,6249.56,6249.56,18306,348,3551,
2005-07-01_09:09,6248.15,6248.15,6248.15,6248.15,15846,295,3112,
2005-07-01_09:10,6245.31,6245.31,6245.31,6245.31,17865,332,3233,
2005-07-01_09:11,6244.40,6244.40,6244.40,6244.40,14630,272,2910,
2005-07-01_09:12,6244.44,6244.44,6244.44,6244.44,16097,292,2979,
2005-07-01_09:13,6242.45,6242.45,6242.45,6242.45,16467,273,2671,
2005-07-01_09:14,6241.61,6241.61,6241.61,6241.61,16262,263,2766,
2005-07-01_09:15,6242.00,6242.00,6242.00,6242.00,16730,255,2977,
2005-07-01_09:16,6238.53,6238.53,6238.53,6238.53,14017,244,2795,
2005-07-01_09:17,6238.52,6238.52,6238.52,6238.52,13978,256,2633,
2005-07-01_09:18,6236.95,6236.95,6236.95,6236.95,14615,238,2724,
2005-07-01_09:19,6236.33,6236.33,6236.33,6236.33,17480,337,2846,
2005-07-01_09:20,6234.44,6234.44,6234.44,6234.44,14265,300,2565,
2005-07-01_09:21,6232.53,6232.53,6232.53,6232.53,13759,295,2592,
2005-07-01_09:22,6232.54,6232.54,6232.54,6232.54,16205,275,2680,
2005-07-01_09:23,6231.31,6231.31,6231.31,6231.31,17396,318,2944,
2005-07-01_09:24,6230.21,6230.21,6230.21,6230.21,11843,246,2392,
2005-07-01_09:25,6229.39,6229.39,6229.39,6229.39,15784,288,2555,
2005-07-01_09:26,6228.70,6228.70,6228.70,6228.70,16673,303,2638,
2005-07-01_09:27,6227.72,6227.72,6227.72,6227.72,16081,327,2604,
2005-07-01_09:28,6226.11,6226.11,6226.11,6226.11,13762,281,2475,
2005-07-01_09:29,6227.31,6227.31,6227.31,6227.31,12937,248,2391,
2005-07-01_09:30,6226.84,6226.84,6226.84,6226.84,13388,232,2305,
2005-07-01_09:31,6226.81,6226.81,6226.81,6226.81,12903,255,2241,
2005-07-01_09:32,6226.91,6226.91,6226.91,6226.91,10841,221,2044,
2005-07-01_09:33,6227.20,6227.20,6227.20,6227.20,10172,213,1987,
2005-07-01_09:34,6226.99,6226.99,6226.99,6226.99,11954,257,2173,
2005-07-01_09:35,6223.35,6223.35,6223.35,6223.35,10853,199,1846,
2005-07-01_09:36,6224.15,6224.15,6224.15,6224.15,13091,224,2104,
2005-07-01_09:37,6222.25,6222.25,6222.25,6222.25,12021,230,2019,
2005-07-01_09:38,6219.54,6219.54,6219.54,6219.54,11694,211,2084,
2005-07-01_09:39,6219.22,6219.22,6219.22,6219.22,13932,235,2249,
2005-07-01_09:40,6216.29,6216.29,6216.29,6216.29,15447,342,2673,
2005-07-01_09:41,6208.43,6208.43,6208.43,6208.43,22403,504,3628,
2005-07-01_09:42,6203.09,6203.09,6203.09,6203.09,27988,592,4219,
2005-07-01_09:43,6198.81,6198.81,6198.81,6198.81,23190,460,3824,
2005-07-01_09:44,6195.19,6195.19,6195.19,6195.19,20128,413,3615,
2005-07-01_09:45,6195.17,6195.17,6195.17,6195.17,22029,449,3539,
2005-07-01_09:46,6195.63,6195.63,6195.63,6195.63,21360,384,3394,
2005-07-01_09:47,6195.91,6195.91,6195.91,6195.91,18887,372,3099,
2005-07-01_09:48,6197.38,6197.38,6197.38,6197.38,17148,302,2773,
2005-07-01_09:49,6200.13,6200.13,6200.13,6200.13,13690,257,2398,
2005-07-01_09:50,6203.30,6203.30,6203.30,6203.30,13528,265,2224,
2005-07-01_09:51,6204.14,6204.14,6204.14,6204.14,13090,230,2256,
2005-07-01_09:52,6205.16,6205.16,6205.16,6205.16,11898,225,2097,
2005-07-01_09:53,6206.27,6206.27,6206.27,6206.27,11552,213,1918,
2005-07-01_09:54,6204.56,6204.56,6204.56,6204.56,10141,213,1850,
2005-07-01_09:55,6206.27,6206.27,6206.27,6206.27,13080,206,1992,
2005-07-01_09:56,6205.86,6205.86,6205.86,6205.86,14577,216,2179,
2005-07-01_09:57,6206.03,6206.03,6206.03,6206.03,10554,188,1864,
2005-07-01_09:58,6206.24,6206.24,6206.24,6206.24,10520,180,1733,
2005-07-01_09:59,6207.75,6207.75,6207.75,6207.75,9670,184,1794,
2005-07-01_10:00,6207.11,6207.11,6207.11,6207.11,9258,196,1700,
2005-07-01_10:01,6207.20,6207.20,6207.20,6207.20,8521,142,1563,
2005-07-01_10:02,6208.96,6208.96,6208.96,6208.96,8468,145,1445,
2005-07-01_10:03,6209.52,6209.52,6209.52,6209.52,7863,121,1395,
2005-07-01_10:04,6210.22,6210.22,6210.22,6210.22,6543,110,1297,
2005-07-01_10:05,6209.31,6209.31,6209.31,6209.31,6871,117,1287,
2005-07-01_10:06,6210.91,6210.91,6210.91,6210.91,6764,120,1267,
2005-07-01_10:07,6210.22,6210.22,6210.22,6210.22,6167,112,1071,
2005-07-01_10:08,6211.67,6211.67,6211.67,6211.67,6028,111,1163,
2005-07-01_10:09,6212.87,6212.87,6212.87,6212.87,5807,108,1067,
2005-07-01_10:10,6213.62,6213.62,6213.62,6213.62,5652,118,1099,
2005-07-01_10:11,6213.31,6213.31,6213.31,6213.31,8159,191,1325,
2005-07-01_10:12,6213.28,6213.28,6213.28,6213.28,6676,124,1225,
2005-07-01_10:13,6213.62,6213.62,6213.62,6213.62,6218,99,1052,
2005-07-01_10:14,6213.05,6213.05,6213.05,6213.05,6966,115,1100,
2005-07-01_10:15,6210.28,6210.28,6210.28,6210.28,9086,160,1378,
2005-07-01_10:16,6209.77,6209.77,6209.77,6209.77,7421,154,1288,
2005-07-01_10:17,6210.37,6210.37,6210.37,6210.37,8282,141,1303,
2005-07-01_10:18,6210.38,6210.38,6210.38,6210.38,6771,123,1205,
2005-07-01_10:19,6211.83,6211.83,6211.83,6211.83,7136,125,1081,
2005-07-01_10:20,6211.45,6211.45,6211.45,6211.45,4965,89,1014,
2005-07-01_10:21,6210.98,6210.98,6210.98,6210.98,5709,98,975,
2005-07-01_10:22,6212.23,6212.23,6212.23,6212.23,6261,98,1028,
2005-07-01_10:23,6213.54,6213.54,6213.54,6213.54,5326,82,869,
2005-07-01_10:24,6215.72,6215.72,6215.72,6215.72,5249,88,932,
2005-07-01_10:25,6215.70,6215.70,6215.70,6215.70,6210,125,1118,
2005-07-01_10:26,6216.67,6216.67,6216.67,6216.67,5895,106,1147,
2005-07-01_10:27,6215.85,6215.85,6215.85,6215.85,6793,120,1183,
2005-07-01_10:28,6215.97,6215.97,6215.97,6215.97,6873,117,1274,
2005-07-01_10:29,6216.84,6216.84,6216.84,6216.84,7092,126,1295,
2005-07-01_10:30,6217.67,6217.67,6217.67,6217.67,7047,138,1246,
2005-07-01_10:31,6218.59,6218.59,6218.59,6218.59,7241,143,1350,
2005-07-01_10:32,6219.66,6219.66,6219.66,6219.66,6102,118,1268,
2005-07-01_10:33,6219.60,6219.60,6219.60,6219.60,6706,164,1393,
2005-07-01_10:34,6220.93,6220.93,6220.93,6220.93,7604,195,1528,
2005-07-01_10:35,6221.96,6221.96,6221.96,6221.96,7390,167,1451,
2005-07-01_10:36,6221.86,6221.86,6221.86,6221.86,7435,178,1532,
2005-07-01_10:37,6221.52,6221.52,6221.52,6221.52,9010,219,1705,
2005-07-01_10:38,6222.48,6222.48,6222.48,6222.48,8568,186,1666,
2005-07-01_10:39,6222.28,6222.28,6222.28,6222.28,8004,204,1662,
2005-07-01_10:40,6222.59,6222.59,6222.59,6222.59,6769,160,1428,
2005-07-01_10:41,6222.34,6222.34,6222.34,6222.34,7444,169,1430,
2005-07-01_10:42,6224.73,6224.73,6224.73,6224.73,7981,173,1475,
2005-07-01_10:43,6222.69,6222.69,6222.69,6222.69,7144,171,1334,
2005-07-01_10:44,6223.86,6223.86,6223.86,6223.86,7577,171,1513,
2005-07-01_10:45,6225.14,6225.14,6225.14,6225.14,7341,150,1346,
2005-07-01_10:46,6225.16,6225.16,6225.16,6225.16,6272,130,1290,
2005-07-01_10:47,6224.78,6224.78,6224.78,6224.78,7644,186,1371,
2005-07-01_10:48,6224.98,6224.98,6224.98,6224.98,7618,198,1389,
2005-07-01_10:49,6225.95,6225.95,6225.95,6225.95,7094,140,1288,
2005-07-01_10:50,6226.48,6226.48,6226.48,6226.48,6635,159,1196,
2005-07-01_10:51,6226.07,6226.07,6226.07,6226.07,6259,147,1205,
2005-07-01_10:52,6227.12,6227.12,6227.12,6227.12,6892,149,1203,
2005-07-01_10:53,6226.08,6226.08,6226.08,6226.08,6155,132,1204,
2005-07-01_10:54,6226.75,6226.75,6226.75,6226.75,6074,149,1193,
2005-07-01_10:55,6228.01,6228.01,6228.01,6228.01,5283,109,1058,
2005-07-01_10:56,6226.57,6226.57,6226.57,6226.57,5758,117,1187,
2005-07-01_10:57,6227.14,6227.14,6227.14,6227.14,6162,116,1153,
2005-07-01_10:58,6226.68,6226.68,6226.68,6226.68,5217,88,1038,
2005-07-01_10:59,6228.01,6228.01,6228.01,6228.01,5368,99,1053,
2005-07-01_11:00,6227.01,6227.01,6227.01,6227.01,4926,95,924,
2005-07-01_11:01,6226.21,6226.21,6226.21,6226.21,5802,166,1135,
2005-07-01_11:02,6227.64,6227.64,6227.64,6227.64,5267,128,1127,
2005-07-01_11:03,6225.06,6225.06,6225.06,6225.06,5772,135,1213,
2005-07-01_11:04,6225.78,6225.78,6225.78,6225.78,5503,146,1136,
2005-07-01_11:05,6224.30,6224.30,6224.30,6224.30,6156,138,1282,
2005-07-01_11:06,6224.37,6224.37,6224.37,6224.37,5435,129,1169,
2005-07-01_11:07,6222.80,6222.80,6222.80,6222.80,5186,116,1092,
2005-07-01_11:08,6222.61,6222.61,6222.61,6222.61,7729,159,1251,
2005-07-01_11:09,6222.23,6222.23,6222.23,6222.23,6021,108,1128,
2005-07-01_11:10,6223.09,6223.09,6223.09,6223.09,5457,107,1037,
2005-07-01_11:11,6223.90,6223.90,6223.90,6223.90,6496,129,1033,
2005-07-01_11:12,6223.18,6223.18,6223.18,6223.18,5683,111,1047,
2005-07-01_11:13,6223.24,6223.24,6223.24,6223.24,5100,108,974,
2005-07-01_11:14,6222.30,6222.30,6222.30,6222.30,5231,94,998,
2005-07-01_11:15,6222.31,6222.31,6222.31,6222.31,5334,106,955,
2005-07-01_11:16,6221.34,6221.34,6221.34,6221.34,4584,96,945,
2005-07-01_11:17,6222.74,6222.74,6222.74,6222.74,4308,85,860,
2005-07-01_11:18,6221.68,6221.68,6221.68,6221.68,4107,88,768,
2005-07-01_11:19,6222.96,6222.96,6222.96,6222.96,4421,107,919,
2005-07-01_11:20,6223.48,6223.48,6223.48,6223.48,4749,109,997,
2005-07-01_11:21,6225.60,6225.60,6225.60,6225.60,5669,114,1002,
2005-07-01_11:22,6226.22,6226.22,6226.22,6226.22,5195,115,846,
2005-07-01_11:23,6227.69,6227.69,6227.69,6227.69,4860,123,1007,
2005-07-01_11:24,6229.23,6229.23,6229.23,6229.23,6489,177,1214,
2005-07-01_11:25,6231.00,6231.00,6231.00,6231.00,5423,132,1084,
2005-07-01_11:26,6231.49,6231.49,6231.49,6231.49,7082,139,1145,
2005-07-01_11:27,6232.33,6232.33,6232.33,6232.33,9065,202,1331,
2005-07-01_11:28,6232.26,6232.26,6232.26,6232.26,7892,217,1460,
2005-07-01_11:29,6232.81,6232.81,6232.81,6232.81,7164,163,1270,
2005-07-01_11:30,6232.71,6232.71,6232.71,6232.71,6873,177,1455,
2005-07-01_11:31,6233.20,6233.20,6233.20,6233.20,8006,221,1481,
2005-07-01_11:32,6233.61,6233.61,6233.61,6233.61,7493,174,1341,
2005-07-01_11:33,6235.10,6235.10,6235.10,6235.10,7524,178,1344,
2005-07-01_11:34,6234.86,6234.86,6234.86,6234.86,8977,244,1673,
2005-07-01_11:35,6235.90,6235.90,6235.90,6235.90,7428,178,1463,
2005-07-01_11:36,6236.08,6236.08,6236.08,6236.08,8110,233,1653,
2005-07-01_11:37,6238.82,6238.82,6238.82,6238.82,8377,226,1590,
2005-07-01_11:38,6241.03,6241.03,6241.03,6241.03,9711,281,1976,
2005-07-01_11:39,6241.34,6241.34,6241.34,6241.34,11450,266,1734,
2005-07-01_11:40,6243.34,6243.34,6243.34,6243.34,8062,211,1516,
2005-07-01_11:41,6242.51,6242.51,6242.51,6242.51,8774,232,1723,
2005-07-01_11:42,6242.18,6242.18,6242.18,6242.18,7506,173,1508,
2005-07-01_11:43,6243.08,6243.08,6243.08,6243.08,9691,210,1689,
2005-07-01_11:44,6242.19,6242.19,6242.19,6242.19,7460,169,1469,
2005-07-01_11:45,6241.73,6241.73,6241.73,6241.73,6103,133,1232,
2005-07-01_11:46,6241.34,6241.34,6241.34,6241.34,6223,144,1309,
2005-07-01_11:47,6239.79,6239.79,6239.79,6239.79,6617,191,1392,
2005-07-01_11:48,6240.47,6240.47,6240.47,6240.47,5554,134,1152,
2005-07-01_11:49,6239.24,6239.24,6239.24,6239.24,5272,127,1083,
2005-07-01_11:50,6239.01,6239.01,6239.01,6239.01,5634,136,1111,
2005-07-01_11:51,6239.13,6239.13,6239.13,6239.13,5336,121,1046,
2005-07-01_11:52,6238.23,6238.23,6238.23,6238.23,5157,121,1085,
2005-07-01_11:53,6238.87,6238.87,6238.87,6238.87,4596,109,905,
2005-07-01_11:54,6238.28,6238.28,6238.28,6238.28,5252,121,923,
2005-07-01_11:55,6238.90,6238.90,6238.90,6238.90,5008,107,868,
2005-07-01_11:56,6236.68,6236.68,6236.68,6236.68,5649,127,952,
2005-07-01_11:57,6237.59,6237.59,6237.59,6237.59,5045,108,998,
2005-07-01_11:58,6237.03,6237.03,6237.03,6237.03,5827,121,1015,
2005-07-01_11:59,6236.86,6236.86,6236.86,6236.86,5086,94,937,
2005-07-01_12:00,6237.68,6237.68,6237.68,6237.68,6068,109,960,
2005-07-01_12:01,6237.50,6237.50,6237.50,6237.50,5225,109,1010,
2005-07-01_12:02,6238.63,6238.63,6238.63,6238.63,4450,86,872,
2005-07-01_12:03,6238.65,6238.65,6238.65,6238.65,4541,90,815,
2005-07-01_12:04,6238.23,6238.23,6238.23,6238.23,3599,90,851,
2005-07-01_12:05,6240.03,6240.03,6240.03,6240.03,5103,96,811,
2005-07-01_12:06,6238.89,6238.89,6238.89,6238.89,4566,108,929,
2005-07-01_12:07,6239.95,6239.95,6239.95,6239.95,5629,137,928,
2005-07-01_12:08,6240.37,6240.37,6240.37,6240.37,5104,96,918,
2005-07-01_12:09,6241.26,6241.26,6241.26,6241.26,5490,99,990,
2005-07-01_12:10,6240.50,6240.50,6240.50,6240.50,4743,87,866,
2005-07-01_12:11,6241.14,6241.14,6241.14,6241.14,5299,107,980,
2005-07-01_12:12,6241.17,6241.17,6241.17,6241.17,4833,122,986,
2005-07-01_12:13,6241.28,6241.28,6241.28,6241.28,4938,119,1064,
2005-07-01_12:14,6242.19,6242.19,6242.19,6242.19,6174,176,1200,
2005-07-01_12:15,6241.58,6241.58,6241.58,6241.58,6696,168,1363,
2005-07-01_12:16,6241.40,6241.40,6241.40,6241.40,6526,159,1187,
2005-07-01_12:17,6241.55,6241.55,6241.55,6241.55,5950,153,1189,
2005-07-01_12:18,6242.22,6242.22,6242.22,6242.22,6356,147,1191,
2005-07-01_12:19,6242.21,6242.21,6242.21,6242.21,6163,151,1229,
2005-07-01_12:20,6242.62,6242.62,6242.62,6242.62,6554,171,1183,
2005-07-01_12:21,6242.48,6242.48,6242.48,6242.48,5100,111,999,
2005-07-01_12:22,6242.14,6242.14,6242.14,6242.14,5723,122,1104,
2005-07-01_12:23,6242.52,6242.52,6242.52,6242.52,4680,93,942,
2005-07-01_12:24,6241.66,6241.66,6241.66,6241.66,4343,109,980,
2005-07-01_12:25,6241.65,6241.65,6241.65,6241.65,4856,98,1040,
2005-07-01_12:26,6241.53,6241.53,6241.53,6241.53,5760,122,1113,
2005-07-01_12:27,6240.78,6240.78,6240.78,6240.78,4663,112,998,
2005-07-01_12:28,6240.38,6240.38,6240.38,6240.38,4603,115,892,
2005-07-01_12:29,6240.82,6240.82,6240.82,6240.82,5221,100,1020,
2005-07-01_12:30,6242.59,6242.59,6242.59,6242.59,5027,99,896,
2005-07-01_12:31,6240.38,6240.38,6240.38,6240.38,4692,97,944,
2005-07-01_12:32,6240.51,6240.51,6240.51,6240.51,4294,94,872,
2005-07-01_12:33,6241.28,6241.28,6241.28,6241.28,5152,108,932,
2005-07-01_12:34,6239.10,6239.10,6239.10,6239.10,5457,141,1112,
2005-07-01_12:35,6241.51,6241.51,6241.51,6241.51,5824,117,1020,
2005-07-01_12:36,6242.15,6242.15,6242.15,6242.15,6782,117,1140,
2005-07-01_12:37,6240.90,6240.90,6240.90,6240.90,6167,120,1108,
2005-07-01_12:38,6241.47,6241.47,6241.47,6241.47,4754,108,1058,
2005-07-01_12:39,6242.03,6242.03,6242.03,6242.03,7830,165,1338,
2005-07-01_12:40,6243.61,6243.61,6243.61,6243.61,6967,148,1300,
2005-07-01_12:41,6242.93,6242.93,6242.93,6242.93,9581,226,1580,
2005-07-01_12:42,6242.71,6242.71,6242.71,6242.71,7812,169,1442,
2005-07-01_12:43,6244.25,6244.25,6244.25,6244.25,10775,284,1978,
2005-07-01_12:44,6249.14,6249.14,6249.14,6249.14,10211,232,1970,
2005-07-01_12:45,6249.43,6249.43,6249.43,6249.43,11828,294,2481,
2005-07-01_12:46,6251.85,6251.85,6251.85,6251.85,11627,257,2351,
2005-07-01_12:47,6253.64,6253.64,6253.64,6253.64,10280,237,1950,
2005-07-01_12:48,6253.33,6253.33,6253.33,6253.33,12258,299,2456,
2005-07-01_12:49,6252.13,6252.13,6252.13,6252.13,8953,211,1783,
2005-07-01_12:50,6252.07,6252.07,6252.07,6252.07,8575,206,1705,
2005-07-01_12:51,6251.46,6251.46,6251.46,6251.46,7633,180,1501,
2005-07-01_12:52,6252.18,6252.18,6252.18,6252.18,8412,184,1487,
2005-07-01_12:53,6252.19,6252.19,6252.19,6252.19,7205,159,1476,
2005-07-01_12:54,6255.76,6255.76,6255.76,6255.76,8264,192,1564,
2005-07-01_12:55,6258.81,6258.81,6258.81,6258.81,10569,221,1781,
2005-07-01_12:56,6261.90,6261.90,6261.90,6261.90,10885,300,2050,
2005-07-01_12:57,6262.63,6262.63,6262.63,6262.63,9421,261,1876,
2005-07-01_12:58,6262.14,6262.14,6262.14,6262.14,10920,325,2132,
2005-07-01_12:59,6264.91,6264.91,6264.91,6264.91,11790,265,2090,
2005-07-01_13:00,6264.14,6264.14,6264.14,6264.14,11925,284,2471,
2005-07-01_13:01,6264.53,6264.53,6264.53,6264.53,10593,232,2070,
2005-07-01_13:02,6267.45,6267.45,6267.45,6267.45,13573,280,2122,
2005-07-01_13:03,6262.43,6262.43,6262.43,6262.43,9784,209,1752,
2005-07-01_13:04,6262.76,6262.76,6262.76,6262.76,11009,268,2224,
2005-07-01_13:05,6262.95,6262.95,6262.95,6262.95,13044,276,2199,
2005-07-01_13:06,6263.68,6263.68,6263.68,6263.68,11692,263,2043,
2005-07-01_13:07,6265.59,6265.59,6265.59,6265.59,10650,243,2083,
2005-07-01_13:08,6263.27,6263.27,6263.27,6263.27,10483,222,1904,
2005-07-01_13:09,6264.75,6264.75,6264.75,6264.75,8875,214,1938,
2005-07-01_13:10,6264.17,6264.17,6264.17,6264.17,10525,233,1946,
2005-07-01_13:11,6266.63,6266.63,6266.63,6266.63,11158,262,1956,
2005-07-01_13:12,6268.29,6268.29,6268.29,6268.29,10813,275,2115,
2005-07-01_13:13,6270.60,6270.60,6270.60,6270.60,12150,294,2207,
2005-07-01_13:14,6271.36,6271.36,6271.36,6271.36,13736,326,2411,
2005-07-01_13:15,6272.59,6272.59,6272.59,6272.59,13626,380,2649,
2005-07-01_13:16,6270.05,6270.05,6270.05,6270.05,16594,436,3021,
2005-07-01_13:17,6275.09,6275.09,6275.09,6275.09,16189,424,2918,
2005-07-01_13:18,6275.48,6275.48,6275.48,6275.48,16904,404,3286,
2005-07-01_13:19,6274.70,6274.70,6274.70,6274.70,16385,468,2773,
2005-07-01_13:20,6273.76,6273.76,6273.76,6273.76,17895,550,3489,
2005-07-01_13:21,6274.58,6274.58,6274.58,6274.58,15258,405,3069,
2005-07-01_13:22,6271.84,6271.84,6271.84,6271.84,15004,381,3040,
2005-07-01_13:23,6270.81,6270.81,6270.81,6270.81,19832,438,3646,
2005-07-01_13:24,6269.67,6269.67,6269.67,6269.67,18035,406,3529,
2005-07-01_13:25,6267.49,6267.49,6267.49,6267.49,18157,402,3679,
2005-07-01_13:26,6267.48,6267.48,6267.48,6267.48,0,0,0,
2005-07-01_13:27,6267.48,6267.48,6267.48,6267.48,0,0,0,
2005-07-01_13:28,6267.48,6267.48,6267.48,6267.48,0,0,0,
2005-07-01_13:29,6267.48,6267.48,6267.48,6267.48,0,0,0,
2005-07-01_13:30,6272.14,6272.14,6272.14,6272.14,185931,4131,24749,
2005-07-04_09:01,6269.63,6269.63,6269.63,6269.63,88179,1389,12722,
2005-07-04_09:02,6272.77,6272.77,6272.77,6272.77,19687,471,3501,
2005-07-04_09:03,6274.52,6274.52,6274.52,6274.52,20913,480,3782,
2005-07-04_09:04,6274.52,6274.52,6274.52,6274.52,16919,384,3360,
2005-07-04_09:05,6276.05,6276.05,6276.05,6276.05,18745,410,3614,
2005-07-04_09:06,6273.37,6273.37,6273.37,6273.37,17606,386,3424,
2005-07-04_09:07,6277.25,6277.25,6277.25,6277.25,16806,377,3127,
2005-07-04_09:08,6276.04,6276.04,6276.04,6276.04,17562,425,3336,
2005-07-04_09:09,6278.76,6278.76,6278.76,6278.76,16200,423,3449,
2005-07-04_09:10,6280.33,6280.33,6280.33,6280.33,19378,554,3733,
2005-07-04_09:11,6282.10,6282.10,6282.10,6282.10,18169,525,3503,
2005-07-04_09:12,6283.51,6283.51,6283.51,6283.51,16288,531,3399,
2005-07-04_09:13,6285.28,6285.28,6285.28,6285.28,14645,402,2928,
2005-07-04_09:14,6287.03,6287.03,6287.03,6287.03,14726,421,2880,
2005-07-04_09:15,6286.55,6286.55,6286.55,6286.55,15154,358,2869,
2005-07-04_09:16,6288.41,6288.41,6288.41,6288.41,15802,395,2897,
2005-07-04_09:17,6287.98,6287.98,6287.98,6287.98,13713,371,2796,
2005-07-04_09:18,6287.46,6287.46,6287.46,6287.46,16230,446,2970,
2005-07-04_09:19,6282.58,6282.58,6282.58,6282.58,13802,381,2760,
2005-07-04_09:20,6279.67,6279.67,6279.67,6279.67,15848,460,3046,
2005-07-04_09:21,6273.30,6273.30,6273.30,6273.30,17416,444,3061,
2005-07-04_09:22,6264.35,6264.35,6264.35,6264.35,20849,603,3669,
2005-07-04_09:23,6262.39,6262.39,6262.39,6262.39,16681,450,3199,
2005-07-04_09:24,6260.11,6260.11,6260.11,6260.11,15563,385,2943,
2005-07-04_09:25,6257.90,6257.90,6257.90,6257.90,16776,374,3014,
2005-07-04_09:26,6258.19,6258.19,6258.19,6258.19,14190,370,2762,
2005-07-04_09:27,6258.50,6258.50,6258.50,6258.50,12688,356,2332,
2005-07-04_09:28,6259.00,6259.00,6259.00,6259.00,13117,403,2390,
2005-07-04_09:29,6259.52,6259.52,6259.52,6259.52,13615,359,2358,
2005-07-04_09:30,6261.82,6261.82,6261.82,6261.82,11919,388,2312,
2005-07-04_09:31,6262.68,6262.68,6262.68,6262.68,12073,387,2408,
2005-07-04_09:32,6264.42,6264.42,6264.42,6264.42,10610,273,2059,
2005-07-04_09:33,6266.19,6266.19,6266.19,6266.19,13134,341,2131,
2005-07-04_09:34,6265.81,6265.81,6265.81,6265.81,15138,296,2171,
2005-07-04_09:35,6265.52,6265.52,6265.52,6265.52,12768,324,2384,
2005-07-04_09:36,6267.46,6267.46,6267.46,6267.46,12000,290,2116,
2005-07-04_09:37,6267.07,6267.07,6267.07,6267.07,11302,277,2157,
2005-07-04_09:38,6269.46,6269.46,6269.46,6269.46,10224,222,1973,
2005-07-04_09:39,6268.85,6268.85,6268.85,6268.85,9890,209,1894,
2005-07-04_09:40,6267.32,6267.32,6267.32,6267.32,8227,189,1724,
2005-07-04_09:41,6268.85,6268.85,6268.85,6268.85,11004,250,1975,
2005-07-04_09:42,6268.98,6268.98,6268.98,6268.98,9977,226,1786,
2005-07-04_09:43,6268.17,6268.17,6268.17,6268.17,10812,237,1898,
2005-07-04_09:44,6268.60,6268.60,6268.60,6268.60,10855,253,1916,
2005-07-04_09:45,6269.08,6269.08,6269.08,6269.08,9756,250,2050,
2005-07-04_09:46,6269.04,6269.04,6269.04,6269.04,8529,194,1824,
2005-07-04_09:47,6266.95,6266.95,6266.95,6266.95,10180,262,1900,
2005-07-04_09:48,6265.21,6265.21,6265.21,6265.21,11337,278,2159,
2005-07-04_09:49,6262.38,6262.38,6262.38,6262.38,11060,265,2031,
2005-07-04_09:50,6263.07,6263.07,6263.07,6263.07,8942,215,1705,
2005-07-04_09:51,6261.80,6261.80,6261.80,6261.80,8249,187,1565,
2005-07-04_09:52,6260.12,6260.12,6260.12,6260.12,9000,211,1602,
2005-07-04_09:53,6261.40,6261.40,6261.40,6261.40,7558,182,1430,
2005-07-04_09:54,6262.16,6262.16,6262.16,6262.16,7377,181,1457,
2005-07-04_09:55,6261.85,6261.85,6261.85,6261.85,5803,115,1161,
2005-07-04_09:56,6261.27,6261.27,6261.27,6261.27,7137,157,1426,
2005-07-04_09:57,6262.59,6262.59,6262.59,6262.59,5970,161,1226,
2005-07-04_09:58,6263.48,6263.48,6263.48,6263.48,6596,147,1327,
2005-07-04_09:59,6264.98,6264.98,6264.98,6264.98,7316,186,1487,
2005-07-04_10:00,6266.88,6266.88,6266.88,6266.88,6691,157,1403,
2005-07-04_10:01,6268.57,6268.57,6268.57,6268.57,8738,225,1636,
2005-07-04_10:02,6269.43,6269.43,6269.43,6269.43,7989,189,1637,
2005-07-04_10:03,6270.81,6270.81,6270.81,6270.81,9873,246,1796,
2005-07-04_10:04,6272.22,6272.22,6272.22,6272.22,10952,300,1954,
2005-07-04_10:05,6274.55,6274.55,6274.55,6274.55,11096,286,2041,
2005-07-04_10:06,6276.36,6276.36,6276.36,6276.36,9688,251,1979,
2005-07-04_10:07,6278.51,6278.51,6278.51,6278.51,10936,259,2197,
2005-07-04_10:08,6278.35,6278.35,6278.35,6278.35,10236,283,2016,
2005-07-04_10:09,6277.53,6277.53,6277.53,6277.53,10078,285,2123,
2005-07-04_10:10,6279.48,6279.48,6279.48,6279.48,11189,295,2063,
2005-07-04_10:11,6279.47,6279.47,6279.47,6279.47,10093,317,2028,
2005-07-04_10:12,6279.10,6279.10,6279.10,6279.10,11301,288,2089,
2005-07-04_10:13,6278.94,6278.94,6278.94,6278.94,13142,358,2251,
2005-07-04_10:14,6280.05,6280.05,6280.05,6280.05,10461,256,2000,
2005-07-04_10:15,6278.75,6278.75,6278.75,6278.75,9913,243,1933,
2005-07-04_10:16,6281.61,6281.61,6281.61,6281.61,10175,242,1900,
2005-07-04_10:17,6280.69,6280.69,6280.69,6280.69,9364,268,1811,
2005-07-04_10:18,6280.22,6280.22,6280.22,6280.22,9038,242,1817,
2005-07-04_10:19,6280.35,6280.35,6280.35,6280.35,9250,234,1793,
2005-07-04_10:20,6280.33,6280.33,6280.33,6280.33,7836,208,1624,
2005-07-04_10:21,6280.16,6280.16,6280.16,6280.16,7179,171,1560,
2005-07-04_10:22,6280.73,6280.73,6280.73,6280.73,7617,234,1575,
2005-07-04_10:23,6280.57,6280.57,6280.57,6280.57,7479,186,1439,
2005-07-04_10:24,6280.00,6280.00,6280.00,6280.00,10190,242,1681,
2005-07-04_10:25,6279.93,6279.93,6279.93,6279.93,9652,232,1645,
2005-07-04_10:26,6280.01,6280.01,6280.01,6280.01,8781,198,1693,
2005-07-04_10:27,6279.39,6279.39,6279.39,6279.39,8661,196,1618,
2005-07-04_10:28,6280.18,6280.18,6280.18,6280.18,8516,205,1545,
2005-07-04_10:29,6279.00,6279.00,6279.00,6279.00,7311,199,1492,
2005-07-04_10:30,6279.85,6279.85,6279.85,6279.85,6664,195,1313,
2005-07-04_10:31,6279.50,6279.50,6279.50,6279.50,8227,186,1423,
2005-07-04_10:32,6279.75,6279.75,6279.75,6279.75,8053,186,1394,
2005-07-04_10:33,6282.04,6282.04,6282.04,6282.04,7623,181,1394,
2005-07-04_10:34,6280.76,6280.76,6280.76,6280.76,8375,202,1595,
2005-07-04_10:35,6281.68,6281.68,6281.68,6281.68,9067,239,1648,
2005-07-04_10:36,6281.52,6281.52,6281.52,6281.52,9266,238,1701,
2005-07-04_10:37,6284.25,6284.25,6284.25,6284.25,9373,268,1737,
2005-07-04_10:38,6285.86,6285.86,6285.86,6285.86,10028,260,1926,
2005-07-04_10:39,6284.51,6284.51,6284.51,6284.51,9503,260,1939,
2005-07-04_10:40,6285.21,6285.21,6285.21,6285.21,9632,224,1780,
2005-07-04_10:41,6283.91,6283.91,6283.91,6283.91,9260,225,1862,
2005-07-04_10:42,6283.61,6283.61,6283.61,6283.61,8798,213,1702,
2005-07-04_10:43,6284.20,6284.20,6284.20,6284.20,9336,224,1845,
2005-07-04_10:44,6284.91,6284.91,6284.91,6284.91,10055,278,2127,
2005-07-04_10:45,6286.10,6286.10,6286.10,6286.10,11121,229,1996,
2005-07-04_10:46,6284.03,6284.03,6284.03,6284.03,10456,247,1870,
2005-07-04_10:47,6283.88,6283.88,6283.88,6283.88,8990,219,1908,
2005-07-04_10:48,6283.32,6283.32,6283.32,6283.32,8410,195,1665,
2005-07-04_10:49,6283.03,6283.03,6283.03,6283.03,7697,161,1544,
2005-07-04_10:50,6282.61,6282.61,6282.61,6282.61,7951,204,1652,
2005-07-04_10:51,6282.59,6282.59,6282.59,6282.59,7506,167,1459,
2005-07-04_10:52,6282.01,6282.01,6282.01,6282.01,7345,147,1370,
2005-07-04_10:53,6284.33,6284.33,6284.33,6284.33,6826,172,1358,
2005-07-04_10:54,6281.98,6281.98,6281.98,6281.98,5817,156,1289,
2005-07-04_10:55,6283.69,6283.69,6283.69,6283.69,7475,184,1344,
2005-07-04_10:56,6282.36,6282.36,6282.36,6282.36,7287,162,1274,
2005-07-04_10:57,6281.68,6281.68,6281.68,6281.68,8001,207,1238,
2005-07-04_10:58,6282.83,6282.83,6282.83,6282.83,7047,181,1446,
2005-07-04_10:59,6282.61,6282.61,6282.61,6282.61,7134,157,1370,
2005-07-04_11:00,6283.66,6283.66,6283.66,6283.66,7890,188,1465,
2005-07-04_11:01,6283.56,6283.56,6283.56,6283.56,7593,166,1514,
2005-07-04_11:02,6283.31,6283.31,6283.31,6283.31,7146,158,1255,
2005-07-04_11:03,6282.25,6282.25,6282.25,6282.25,6039,166,1257,
2005-07-04_11:04,6283.01,6283.01,6283.01,6283.01,7608,164,1187,
2005-07-04_11:05,6282.60,6282.60,6282.60,6282.60,6354,137,1113,
2005-07-04_11:06,6284.40,6284.40,6284.40,6284.40,7390,173,1287,
2005-07-04_11:07,6283.15,6283.15,6283.15,6283.15,6397,136,1280,
2005-07-04_11:08,6285.14,6285.14,6285.14,6285.14,6596,147,1245,
2005-07-04_11:09,6283.81,6283.81,6283.81,6283.81,6758,163,1240,
2005-07-04_11:10,6283.51,6283.51,6283.51,6283.51,7771,177,1271,
2005-07-04_11:11,6284.71,6284.71,6284.71,6284.71,8434,217,1466,
2005-07-04_11:12,6286.15,6286.15,6286.15,6286.15,7470,165,1319,
2005-07-04_11:13,6285.93,6285.93,6285.93,6285.93,8510,178,1455,
2005-07-04_11:14,6288.67,6288.67,6288.67,6288.67,9640,237,1711,
2005-07-04_11:15,6286.78,6286.78,6286.78,6286.78,7593,175,1370,
2005-07-04_11:16,6288.96,6288.96,6288.96,6288.96,9575,163,1498,
2005-07-04_11:17,6288.77,6288.77,6288.77,6288.77,8268,172,1426,
2005-07-04_11:18,6286.28,6286.28,6286.28,6286.28,7584,180,1342,
2005-07-04_11:19,6287.71,6287.71,6287.71,6287.71,7178,184,1338,
2005-07-04_11:20,6287.24,6287.24,6287.24,6287.24,5827,127,1263,
2005-07-04_11:21,6286.62,6286.62,6286.62,6286.62,8063,191,1636,
2005-07-04_11:22,6286.87,6286.87,6286.87,6286.87,7964,208,1353,
2005-07-04_11:23,6285.61,6285.61,6285.61,6285.61,6520,154,1183,
2005-07-04_11:24,6287.58,6287.58,6287.58,6287.58,6433,156,1245,
2005-07-04_11:25,6285.89,6285.89,6285.89,6285.89,6770,135,1158,
2005-07-04_11:26,6287.71,6287.71,6287.71,6287.71,6433,143,1135,
2005-07-04_11:27,6284.96,6284.96,6284.96,6284.96,5719,157,1210,
2005-07-04_11:28,6283.40,6283.40,6283.40,6283.40,7014,174,1254,
2005-07-04_11:29,6282.23,6282.23,6282.23,6282.23,8015,214,1510,
2005-07-04_11:30,6281.23,6281.23,6281.23,6281.23,8316,192,1375,
2005-07-04_11:31,6280.85,6280.85,6280.85,6280.85,8782,219,1561,
2005-07-04_11:32,6280.11,6280.11,6280.11,6280.11,7057,203,1512,
2005-07-04_11:33,6277.20,6277.20,6277.20,6277.20,7974,228,1460,
2005-07-04_11:34,6276.43,6276.43,6276.43,6276.43,8050,172,1521,
2005-07-04_11:35,6273.95,6273.95,6273.95,6273.95,10819,270,1878,
2005-07-04_11:36,6271.72,6271.72,6271.72,6271.72,12457,331,2368,
2005-07-04_11:37,6270.99,6270.99,6270.99,6270.99,9545,252,1643,
2005-07-04_11:38,6270.18,6270.18,6270.18,6270.18,11678,318,1979,
2005-07-04_11:39,6269.27,6269.27,6269.27,6269.27,9214,239,1602,
2005-07-04_11:40,6268.55,6268.55,6268.55,6268.55,6065,147,1243,
2005-07-04_11:41,6269.52,6269.52,6269.52,6269.52,6005,151,1236,
2005-07-04_11:42,6269.22,6269.22,6269.22,6269.22,5859,151,1169,
2005-07-04_11:43,6270.00,6270.00,6270.00,6270.00,5844,162,1128,
2005-07-04_11:44,6270.58,6270.58,6270.58,6270.58,5791,158,993,
2005-07-04_11:45,6272.36,6272.36,6272.36,6272.36,5446,134,1112,
2005-07-04_11:46,6272.47,6272.47,6272.47,6272.47,4428,109,1001,
2005-07-04_11:47,6273.03,6273.03,6273.03,6273.03,4629,107,877,
2005-07-04_11:48,6273.37,6273.37,6273.37,6273.37,4724,126,870,
2005-07-04_11:49,6274.05,6274.05,6274.05,6274.05,3955,93,787,
2005-07-04_11:50,6275.27,6275.27,6275.27,6275.27,3553,100,839,
2005-07-04_11:51,6275.38,6275.38,6275.38,6275.38,4676,93,855,
2005-07-04_11:52,6275.67,6275.67,6275.67,6275.67,4557,97,862,
2005-07-04_11:53,6275.97,6275.97,6275.97,6275.97,4321,89,905,
2005-07-04_11:54,6274.80,6274.80,6274.80,6274.80,4018,78,789,
2005-07-04_11:55,6275.57,6275.57,6275.57,6275.57,4179,83,801,
2005-07-04_11:56,6273.36,6273.36,6273.36,6273.36,5398,91,855,
2005-07-04_11:57,6274.65,6274.65,6274.65,6274.65,4678,115,966,
2005-07-04_11:58,6274.11,6274.11,6274.11,6274.11,4529,98,900,
2005-07-04_11:59,6274.97,6274.97,6274.97,6274.97,4672,90,924,
2005-07-04_12:00,6274.78,6274.78,6274.78,6274.78,3772,90,787,
2005-07-04_12:01,6275.44,6275.44,6275.44,6275.44,5232,106,887,
2005-07-04_12:02,6274.13,6274.13,6274.13,6274.13,5437,117,827,
2005-07-04_12:03,6275.04,6275.04,6275.04,6275.04,4961,110,868,
2005-07-04_12:04,6275.35,6275.35,6275.35,6275.35,4122,98,858,
2005-07-04_12:05,6275.19,6275.19,6275.19,6275.19,3873,88,734,
2005-07-04_12:06,6273.06,6273.06,6273.06,6273.06,3487,79,758,
2005-07-04_12:07,6273.37,6273.37,6273.37,6273.37,5459,136,882,
2005-07-04_12:08,6271.32,6271.32,6271.32,6271.32,5935,150,1233,
2005-07-04_12:09,6273.55,6273.55,6273.55,6273.55,5647,127,940,
2005-07-04_12:10,6271.70,6271.70,6271.70,6271.70,8535,185,1402,
2005-07-04_12:11,6272.06,6272.06,6272.06,6272.06,6082,153,1075,
2005-07-04_12:12,6273.49,6273.49,6273.49,6273.49,5469,141,1081,
2005-07-04_12:13,6273.42,6273.42,6273.42,6273.42,6536,157,1010,
2005-07-04_12:14,6273.08,6273.08,6273.08,6273.08,6301,126,1141,
2005-07-04_12:15,6272.89,6272.89,6272.89,6272.89,4754,98,933,
2005-07-04_12:16,6273.75,6273.75,6273.75,6273.75,4359,109,893,
2005-07-04_12:17,6274.18,6274.18,6274.18,6274.18,4081,108,924,
2005-07-04_12:18,6274.06,6274.06,6274.06,6274.06,5269,130,920,
2005-07-04_12:19,6274.65,6274.65,6274.65,6274.65,4483,108,907,
2005-07-04_12:20,6275.09,6275.09,6275.09,6275.09,5524,130,1012,
2005-07-04_12:21,6274.86,6274.86,6274.86,6274.86,4701,128,848,
2005-07-04_12:22,6274.49,6274.49,6274.49,6274.49,4056,83,818,
2005-07-04_12:23,6274.81,6274.81,6274.81,6274.81,4396,92,942,
2005-07-04_12:24,6275.06,6275.06,6275.06,6275.06,4888,110,905,
2005-07-04_12:25,6274.44,6274.44,6274.44,6274.44,5557,127,1049,
2005-07-04_12:26,6273.40,6273.40,6273.40,6273.40,4496,106,932,
2005-07-04_12:27,6274.22,6274.22,6274.22,6274.22,4251,94,942,
2005-07-04_12:28,6274.67,6274.67,6274.67,6274.67,6576,169,1194,
2005-07-04_12:29,6272.96,6272.96,6272.96,6272.96,4665,121,1030,
2005-07-04_12:30,6272.79,6272.79,6272.79,6272.79,5676,153,1171,
2005-07-04_12:31,6273.16,6273.16,6273.16,6273.16,5043,151,1129,
2005-07-04_12:32,6273.62,6273.62,6273.62,6273.62,6190,150,1151,
2005-07-04_12:33,6274.65,6274.65,6274.65,6274.65,5687,146,1254,
2005-07-04_12:34,6273.76,6273.76,6273.76,6273.76,6344,161,1294,
2005-07-04_12:35,6274.51,6274.51,6274.51,6274.51,8350,172,1558,
2005-07-04_12:36,6273.77,6273.77,6273.77,6273.77,8705,217,1552,
2005-07-04_12:37,6274.69,6274.69,6274.69,6274.69,5882,141,1092,
2005-07-04_12:38,6273.78,6273.78,6273.78,6273.78,6293,157,1216,
2005-07-04_12:39,6274.57,6274.57,6274.57,6274.57,7264,163,1227,
2005-07-04_12:40,6274.49,6274.49,6274.49,6274.49,5430,128,1095,
2005-07-04_12:41,6274.84,6274.84,6274.84,6274.84,5469,108,1058,
2005-07-04_12:42,6275.48,6275.48,6275.48,6275.48,7522,196,1294,
2005-07-04_12:43,6275.77,6275.77,6275.77,6275.77,5698,159,1185,
2005-07-04_12:44,6274.56,6274.56,6274.56,6274.56,6042,152,1234,
2005-07-04_12:45,6274.06,6274.06,6274.06,6274.06,5914,133,1142,
2005-07-04_12:46,6273.88,6273.88,6273.88,6273.88,5354,119,1035,
2005-07-04_12:47,6273.03,6273.03,6273.03,6273.03,5910,123,1158,
2005-07-04_12:48,6274.96,6274.96,6274.96,6274.96,6006,149,1204,
2005-07-04_12:49,6274.36,6274.36,6274.36,6274.36,7674,197,1364,
2005-07-04_12:50,6274.11,6274.11,6274.11,6274.11,5190,142,1195,
2005-07-04_12:51,6274.42,6274.42,6274.42,6274.42,7884,216,1345,
2005-07-04_12:52,6274.67,6274.67,6274.67,6274.67,8833,276,1704,
2005-07-04_12:53,6275.40,6275.40,6275.40,6275.40,6433,183,1308,
2005-07-04_12:54,6276.98,6276.98,6276.98,6276.98,7312,230,1457,
2005-07-04_12:55,6276.52,6276.52,6276.52,6276.52,8651,287,1594,
2005-07-04_12:56,6277.14,6277.14,6277.14,6277.14,8100,221,1643,
2005-07-04_12:57,6277.65,6277.65,6277.65,6277.65,9299,256,1616,
2005-07-04_12:58,6278.18,6278.18,6278.18,6278.18,9254,249,1668,
2005-07-04_12:59,6277.67,6277.67,6277.67,6277.67,10014,229,1610,
2005-07-04_13:00,6278.87,6278.87,6278.87,6278.87,9982,212,1611,
2005-07-04_13:01,6277.87,6277.87,6277.87,6277.87,9607,241,1823,
2005-07-04_13:02,6279.22,6279.22,6279.22,6279.22,9910,211,1772,
2005-07-04_13:03,6278.22,6278.22,6278.22,6278.22,8811,209,1690,
2005-07-04_13:04,6279.03,6279.03,6279.03,6279.03,8296,232,1669,
2005-07-04_13:05,6278.47,6278.47,6278.47,6278.47,8640,201,1501,
2005-07-04_13:06,6278.50,6278.50,6278.50,6278.50,8982,194,1656,
2005-07-04_13:07,6278.26,6278.26,6278.26,6278.26,12711,326,2229,
2005-07-04_13:08,6278.89,6278.89,6278.89,6278.89,9885,230,1773,
2005-07-04_13:09,6277.55,6277.55,6277.55,6277.55,11354,249,1847,
2005-07-04_13:10,6277.60,6277.60,6277.60,6277.60,11111,284,1925,
2005-07-04_13:11,6277.51,6277.51,6277.51,6277.51,12697,258,2139,
2005-07-04_13:12,6276.02,6276.02,6276.02,6276.02,10249,217,1918,
2005-07-04_13:13,6276.55,6276.55,6276.55,6276.55,9749,226,1912,
2005-07-04_13:14,6277.88,6277.88,6277.88,6277.88,10371,245,1943,
2005-07-04_13:15,6276.32,6276.32,6276.32,6276.32,13339,320,2067,
2005-07-04_13:16,6276.74,6276.74,6276.74,6276.74,11235,263,2103,
2005-07-04_13:17,6276.60,6276.60,6276.60,6276.60,11989,333,2254,
2005-07-04_13:18,6276.08,6276.08,6276.08,6276.08,11202,247,2138,
2005-07-04_13:19,6275.07,6275.07,6275.07,6275.07,12554,294,2266,
2005-07-04_13:20,6275.01,6275.01,6275.01,6275.01,12773,294,2461,
2005-07-04_13:21,6274.34,6274.34,6274.34,6274.34,15884,399,2821,
2005-07-04_13:22,6273.59,6273.59,6273.59,6273.59,19256,398,3093,
2005-07-04_13:23,6273.85,6273.85,6273.85,6273.85,15902,366,3070,
2005-07-04_13:24,6272.22,6272.22,6272.22,6272.22,17419,439,3520,
2005-07-04_13:25,6272.96,6272.96,6272.96,6272.96,15495,385,3152,
2005-07-04_13:26,6272.92,6272.92,6272.92,6272.92,0,0,0,
2005-07-04_13:27,6272.92,6272.92,6272.92,6272.92,0,0,0,
2005-07-04_13:28,6272.92,6272.92,6272.92,6272.92,0,0,0,
2005-07-04_13:29,6272.92,6272.92,6272.92,6272.92,0,0,0,
2005-07-04_13:30,6271.20,6271.20,6271.20,6271.20,132972,3358,24368,
2005-07-05_09:01,6269.78,6269.78,6269.78,6269.78,70994,1474,11824,
2005-07-05_09:02,6273.94,6273.94,6273.94,6273.94,21716,471,3675,
2005-07-05_09:03,6273.71,6273.71,6273.71,6273.71,25506,534,4216,
2005-07-05_09:04,6275.84,6275.84,6275.84,6275.84,23445,552,4167,
2005-07-05_09:05,6277.88,6277.88,6277.88,6277.88,24362,567,4320,
2005-07-05_09:06,6279.20,6279.20,6279.20,6279.20,22199,505,3603,
2005-07-05_09:07,6278.28,6278.28,6278.28,6278.28,21853,607,4058,
2005-07-05_09:08,6277.14,6277.14,6277.14,6277.14,23224,637,4154,
2005-07-05_09:09,6274.05,6274.05,6274.05,6274.05,25205,641,4661,
2005-07-05_09:10,6270.79,6270.79,6270.79,6270.79,22472,590,4120,
2005-07-05_09:11,6268.68,6268.68,6268.68,6268.68,22989,632,3959,
2005-07-05_09:12,6261.47,6261.47,6261.47,6261.47,21721,516,3906,
2005-07-05_09:13,6261.62,6261.62,6261.62,6261.62,22391,545,3573,
2005-07-05_09:14,6260.51,6260.51,6260.51,6260.51,20587,466,3673,
2005-07-05_09:15,6259.17,6259.17,6259.17,6259.17,21064,469,3553,
2005-07-05_09:16,6257.86,6257.86,6257.86,6257.86,16689,398,3024,
2005-07-05_09:17,6256.86,6256.86,6256.86,6256.86,19818,428,3150,
2005-07-05_09:18,6255.15,6255.15,6255.15,6255.15,17734,396,3217,
2005-07-05_09:19,6255.14,6255.14,6255.14,6255.14,20385,475,3498,
2005-07-05_09:20,6254.15,6254.15,6254.15,6254.15,18379,458,3365,
2005-07-05_09:21,6252.93,6252.93,6252.93,6252.93,15873,442,2927,
2005-07-05_09:22,6252.51,6252.51,6252.51,6252.51,18402,443,3051,
2005-07-05_09:23,6251.58,6251.58,6251.58,6251.58,15716,421,2903,
2005-07-05_09:24,6252.47,6252.47,6252.47,6252.47,16961,463,3082,
2005-07-05_09:25,6253.31,6253.31,6253.31,6253.31,13947,360,2693,
2005-07-05_09:26,6253.46,6253.46,6253.46,6253.46,14236,349,2690,
2005-07-05_09:27,6255.11,6255.11,6255.11,6255.11,15160,335,2359,
2005-07-05_09:28,6256.88,6256.88,6256.88,6256.88,13345,308,2364,
2005-07-05_09:29,6258.91,6258.91,6258.91,6258.91,12290,280,2425,
2005-07-05_09:30,6258.42,6258.42,6258.42,6258.42,14883,337,2538,
2005-07-05_09:31,6257.87,6257.87,6257.87,6257.87,15732,378,2886,
2005-07-05_09:32,6260.22,6260.22,6260.22,6260.22,15621,391,2872,
2005-07-05_09:33,6258.78,6258.78,6258.78,6258.78,16864,376,2944,
2005-07-05_09:34,6259.82,6259.82,6259.82,6259.82,19100,399,3045,
2005-07-05_09:35,6258.71,6258.71,6258.71,6258.71,16895,357,2885,
2005-07-05_09:36,6259.74,6259.74,6259.74,6259.74,15771,363,2821,
2005-07-05_09:37,6258.81,6258.81,6258.81,6258.81,14803,335,2884,
2005-07-05_09:38,6259.53,6259.53,6259.53,6259.53,15860,343,2788,
2005-07-05_09:39,6258.94,6258.94,6258.94,6258.94,14774,315,2704,
2005-07-05_09:40,6258.99,6258.99,6258.99,6258.99,13599,287,2273,
2005-07-05_09:41,6258.03,6258.03,6258.03,6258.03,14783,325,2471,
2005-07-05_09:42,6258.18,6258.18,6258.18,6258.18,12705,293,2354,
2005-07-05_09:43,6257.01,6257.01,6257.01,6257.01,12837,315,2475,
2005-07-05_09:44,6254.31,6254.31,6254.31,6254.31,13118,297,2131,
2005-07-05_09:45,6252.43,6252.43,6252.43,6252.43,11591,247,2212,
2005-07-05_09:46,6251.50,6251.50,6251.50,6251.50,13262,332,2373,
2005-07-05_09:47,6248.29,6248.29,6248.29,6248.29,16727,455,2948,
2005-07-05_09:48,6245.41,6245.41,6245.41,6245.41,14405,416,2772,
2005-07-05_09:49,6241.90,6241.90,6241.90,6241.90,18149,455,2887,
2005-07-05_09:50,6241.70,6241.70,6241.70,6241.70,13850,378,2601,
2005-07-05_09:51,6239.69,6239.69,6239.69,6239.69,13713,304,2514,
2005-07-05_09:52,6239.78,6239.78,6239.78,6239.78,12262,277,2212,
2005-07-05_09:53,6240.99,6240.99,6240.99,6240.99,11815,269,2059,
2005-07-05_09:54,6240.99,6240.99,6240.99,6240.99,12494,271,2230,
2005-07-05_09:55,6241.65,6241.65,6241.65,6241.65,10665,226,1788,
2005-07-05_09:56,6242.49,6242.49,6242.49,6242.49,10113,220,1882,
2005-07-05_09:57,6242.53,6242.53,6242.53,6242.53,11075,261,2055,
2005-07-05_09:58,6243.57,6243.57,6243.57,6243.57,12939,277,2200,
2005-07-05_09:59,6243.83,6243.83,6243.83,6243.83,12702,281,2155,
2005-07-05_10:00,6243.05,6243.05,6243.05,6243.05,9951,228,1981,
2005-07-05_10:01,6242.05,6242.05,6242.05,6242.05,10592,264,1783,
2005-07-05_10:02,6241.32,6241.32,6241.32,6241.32,10708,246,1874,
2005-07-05_10:03,6242.38,6242.38,6242.38,6242.38,9968,236,1809,
2005-07-05_10:04,6242.56,6242.56,6242.56,6242.56,9184,187,1686,
2005-07-05_10:05,6243.06,6243.06,6243.06,6243.06,8462,201,1587,
2005-07-05_10:06,6243.54,6243.54,6243.54,6243.54,9069,229,1691,
2005-07-05_10:07,6242.67,6242.67,6242.67,6242.67,8265,210,1403,
2005-07-05_10:08,6242.20,6242.20,6242.20,6242.20,11150,255,1699,
2005-07-05_10:09,6243.57,6243.57,6243.57,6243.57,7563,204,1387,
2005-07-05_10:10,6243.29,6243.29,6243.29,6243.29,9027,194,1534,
2005-07-05_10:11,6243.09,6243.09,6243.09,6243.09,7800,173,1462,
2005-07-05_10:12,6243.94,6243.94,6243.94,6243.94,8274,175,1391,
2005-07-05_10:13,6244.07,6244.07,6244.07,6244.07,9503,230,1488,
2005-07-05_10:14,6244.16,6244.16,6244.16,6244.16,8591,173,1437,
2005-07-05_10:15,6244.84,6244.84,6244.84,6244.84,8724,182,1491,
2005-07-05_10:16,6244.57,6244.57,6244.57,6244.57,8157,182,1349,
2005-07-05_10:17,6244.43,6244.43,6244.43,6244.43,7865,175,1352,
2005-07-05_10:18,6243.77,6243.77,6243.77,6243.77,7998,187,1393,
2005-07-05_10:19,6245.60,6245.60,6245.60,6245.60,7702,177,1301,
2005-07-05_10:20,6245.95,6245.95,6245.95,6245.95,8127,191,1470,
2005-07-05_10:21,6245.16,6245.16,6245.16,6245.16,7412,182,1506,
2005-07-05_10:22,6244.56,6244.56,6244.56,6244.56,7114,166,1522,
2005-07-05_10:23,6245.43,6245.43,6245.43,6245.43,7930,181,1434,
2005-07-05_10:24,6244.21,6244.21,6244.21,6244.21,8562,181,1550,
2005-07-05_10:25,6245.46,6245.46,6245.46,6245.46,8628,199,1653,
2005-07-05_10:26,6244.33,6244.33,6244.33,6244.33,6620,218,1352,
2005-07-05_10:27,6245.59,6245.59,6245.59,6245.59,7461,194,1358,
2005-07-05_10:28,6244.89,6244.89,6244.89,6244.89,8408,202,1437,
2005-07-05_10:29,6245.20,6245.20,6245.20,6245.20,6411,172,1364,
2005-07-05_10:30,6244.63,6244.63,6244.63,6244.63,7262,203,1427,
2005-07-05_10:31,6244.96,6244.96,6244.96,6244.96,8260,198,1484,
2005-07-05_10:32,6245.66,6245.66,6245.66,6245.66,8319,221,1555,
2005-07-05_10:33,6244.92,6244.92,6244.92,6244.92,7631,162,1441,
2005-07-05_10:34,6245.42,6245.42,6245.42,6245.42,7240,170,1390,
2005-07-05_10:35,6246.99,6246.99,6246.99,6246.99,7664,206,1549,
2005-07-05_10:36,6245.34,6245.34,6245.34,6245.34,8340,179,1505,
2005-07-05_10:37,6246.42,6246.42,6246.42,6246.42,7244,178,1368,
2005-07-05_10:38,6245.04,6245.04,6245.04,6245.04,7607,194,1299,
2005-07-05_10:39,6244.75,6244.75,6244.75,6244.75,7324,169,1419,
2005-07-05_10:40,6245.65,6245.65,6245.65,6245.65,6855,157,1279,
2005-07-05_10:41,6243.76,6243.76,6243.76,6243.76,8469,196,1474,
2005-07-05_10:42,6244.48,6244.48,6244.48,6244.48,6310,131,1209,
2005-07-05_10:43,6242.85,6242.85,6242.85,6242.85,6442,150,1142,
2005-07-05_10:44,6242.56,6242.56,6242.56,6242.56,7710,189,1255,
2005-07-05_10:45,6243.58,6243.58,6243.58,6243.58,6749,157,1290,
2005-07-05_10:46,6242.92,6242.92,6242.92,6242.92,5962,173,1188,
2005-07-05_10:47,6242.93,6242.93,6242.93,6242.93,6795,163,1310,
2005-07-05_10:48,6243.55,6243.55,6243.55,6243.55,6703,142,1175,
2005-07-05_10:49,6243.49,6243.49,6243.49,6243.49,5436,118,1197,
2005-07-05_10:50,6242.93,6242.93,6242.93,6242.93,6984,155,1145,
2005-07-05_10:51,6240.98,6240.98,6240.98,6240.98,8409,204,1389,
2005-07-05_10:52,6241.71,6241.71,6241.71,6241.71,7098,157,1271,
2005-07-05_10:53,6240.84,6240.84,6240.84,6240.84,6361,156,1174,
2005-07-05_10:54,6240.59,6240.59,6240.59,6240.59,6580,169,1193,
2005-07-05_10:55,6242.42,6242.42,6242.42,6242.42,6130,158,1199,
2005-07-05_10:56,6241.62,6241.62,6241.62,6241.62,7204,162,1256,
2005-07-05_10:57,6240.73,6240.73,6240.73,6240.73,5995,142,1072,
2005-07-05_10:58,6242.07,6242.07,6242.07,6242.07,7120,165,1241,
2005-07-05_10:59,6240.36,6240.36,6240.36,6240.36,6431,166,1123,
2005-07-05_11:00,6241.53,6241.53,6241.53,6241.53,7665,185,1303,
2005-07-05_11:01,6239.77,6239.77,6239.77,6239.77,8060,184,1473,
2005-07-05_11:02,6240.55,6240.55,6240.55,6240.55,7207,173,1334,
2005-07-05_11:03,6240.80,6240.80,6240.80,6240.80,5830,126,1096,
2005-07-05_11:04,6241.98,6241.98,6241.98,6241.98,5176,114,1041,
2005-07-05_11:05,6242.08,6242.08,6242.08,6242.08,6519,165,1380,
2005-07-05_11:06,6240.36,6240.36,6240.36,6240.36,6054,130,1142,
2005-07-05_11:07,6242.02,6242.02,6242.02,6242.02,8691,178,1177,
2005-07-05_11:08,6242.81,6242.81,6242.81,6242.81,6513,159,1226,
2005-07-05_11:09,6243.30,6243.30,6243.30,6243.30,6340,150,1168,
2005-07-05_11:10,6240.82,6240.82,6240.82,6240.82,7714,221,1464,
2005-07-05_11:11,6241.42,6241.42,6241.42,6241.42,6573,160,1132,
2005-07-05_11:12,6242.52,6242.52,6242.52,6242.52,8751,192,1553,
2005-07-05_11:13,6242.45,6242.45,6242.45,6242.45,9968,194,1241,
2005-07-05_11:14,6242.67,6242.67,6242.67,6242.67,5440,122,960,
2005-07-05_11:15,6243.34,6243.34,6243.34,6243.34,5690,137,1121,
2005-07-05_11:16,6241.75,6241.75,6241.75,6241.75,5649,140,1044,
2005-07-05_11:17,6243.02,6243.02,6243.02,6243.02,4922,117,946,
2005-07-05_11:18,6244.23,6244.23,6244.23,6244.23,4781,145,931,
2005-07-05_11:19,6244.15,6244.15,6244.15,6244.15,4905,107,893,
2005-07-05_11:20,6243.31,6243.31,6243.31,6243.31,5978,142,1106,
2005-07-05_11:21,6242.76,6242.76,6242.76,6242.76,5429,103,917,
2005-07-05_11:22,6243.33,6243.33,6243.33,6243.33,5735,128,1059,
2005-07-05_11:23,6245.87,6245.87,6245.87,6245.87,5342,118,924,
2005-07-05_11:24,6244.35,6244.35,6244.35,6244.35,5383,130,1049,
2005-07-05_11:25,6244.36,6244.36,6244.36,6244.36,5115,135,1112,
2005-07-05_11:26,6245.28,6245.28,6245.28,6245.28,6466,162,1227,
2005-07-05_11:27,6245.74,6245.74,6245.74,6245.74,5828,130,1053,
2005-07-05_11:28,6245.32,6245.32,6245.32,6245.32,5480,136,1092,
2005-07-05_11:29,6244.89,6244.89,6244.89,6244.89,5986,156,1117,
2005-07-05_11:30,6244.34,6244.34,6244.34,6244.34,7220,188,1316,
2005-07-05_11:31,6243.98,6243.98,6243.98,6243.98,6829,176,1230,
2005-07-05_11:32,6245.14,6245.14,6245.14,6245.14,5643,161,1163,
2005-07-05_11:33,6245.86,6245.86,6245.86,6245.86,5963,152,1096,
2005-07-05_11:34,6244.09,6244.09,6244.09,6244.09,6018,140,1080,
2005-07-05_11:35,6243.89,6243.89,6243.89,6243.89,6644,148,1187,
2005-07-05_11:36,6243.31,6243.31,6243.31,6243.31,5671,144,1046,
2005-07-05_11:37,6244.01,6244.01,6244.01,6244.01,6556,149,1145,
2005-07-05_11:38,6243.84,6243.84,6243.84,6243.84,6231,159,1079,
2005-07-05_11:39,6244.36,6244.36,6244.36,6244.36,5755,126,935,
2005-07-05_11:40,6243.83,6243.83,6243.83,6243.83,4863,113,978,
2005-07-05_11:41,6242.24,6242.24,6242.24,6242.24,5609,138,1019,
2005-07-05_11:42,6242.08,6242.08,6242.08,6242.08,4449,101,842,
2005-07-05_11:43,6242.42,6242.42,6242.42,6242.42,5754,129,1029,
2005-07-05_11:44,6243.17,6243.17,6243.17,6243.17,5350,113,995,
2005-07-05_11:45,6244.46,6244.46,6244.46,6244.46,4578,112,906,
2005-07-05_11:46,6244.83,6244.83,6244.83,6244.83,5309,98,935,
2005-07-05_11:47,6243.95,6243.95,6243.95,6243.95,5682,146,1045,
2005-07-05_11:48,6243.72,6243.72,6243.72,6243.72,5871,142,1051,
2005-07-05_11:49,6243.32,6243.32,6243.32,6243.32,5610,129,1062,
2005-07-05_11:50,6243.35,6243.35,6243.35,6243.35,5147,118,1044,
2005-07-05_11:51,6243.83,6243.83,6243.83,6243.83,5147,126,1001,
2005-07-05_11:52,6244.16,6244.16,6244.16,6244.16,4797,115,872,
2005-07-05_11:53,6245.32,6245.32,6245.32,6245.32,5543,143,1054,
2005-07-05_11:54,6246.11,6246.11,6246.11,6246.11,4501,108,846,
2005-07-05_11:55,6246.99,6246.99,6246.99,6246.99,4799,109,919,
2005-07-05_11:56,6245.60,6245.60,6245.60,6245.60,5170,131,1007,
2005-07-05_11:57,6246.09,6246.09,6246.09,6246.09,5415,188,1211,
2005-07-05_11:58,6245.62,6245.62,6245.62,6245.62,5388,128,984,
2005-07-05_11:59,6246.87,6246.87,6246.87,6246.87,6513,156,1151,
2005-07-05_12:00,6246.21,6246.21,6246.21,6246.21,8546,245,1371,
2005-07-05_12:01,6248.49,6248.49,6248.49,6248.49,9490,301,1706,
2005-07-05_12:02,6250.44,6250.44,6250.44,6250.44,9858,349,1711,
2005-07-05_12:03,6249.95,6249.95,6249.95,6249.95,9514,416,1946,
2005-07-05_12:04,6251.75,6251.75,6251.75,6251.75,10032,293,1744,
2005-07-05_12:05,6250.26,6250.26,6250.26,6250.26,9434,267,1799,
2005-07-05_12:06,6250.22,6250.22,6250.22,6250.22,9616,271,1715,
2005-07-05_12:07,6251.38,6251.38,6251.38,6251.38,9718,219,1691,
2005-07-05_12:08,6252.68,6252.68,6252.68,6252.68,8686,202,1624,
2005-07-05_12:09,6250.95,6250.95,6250.95,6250.95,8463,221,1547,
2005-07-05_12:10,6252.42,6252.42,6252.42,6252.42,9881,232,1844,
2005-07-05_12:11,6253.87,6253.87,6253.87,6253.87,8060,220,1707,
2005-07-05_12:12,6254.12,6254.12,6254.12,6254.12,7445,207,1512,
2005-07-05_12:13,6253.64,6253.64,6253.64,6253.64,9542,259,1805,
2005-07-05_12:14,6254.90,6254.90,6254.90,6254.90,8792,205,1634,
2005-07-05_12:15,6254.26,6254.26,6254.26,6254.26,6873,205,1775,
2005-07-05_12:16,6253.37,6253.37,6253.37,6253.37,10143,276,1837,
2005-07-05_12:17,6253.41,6253.41,6253.41,6253.41,9541,248,1714,
2005-07-05_12:18,6252.56,6252.56,6252.56,6252.56,7901,166,1258,
2005-07-05_12:19,6251.88,6251.88,6251.88,6251.88,8025,208,1430,
2005-07-05_12:20,6252.04,6252.04,6252.04,6252.04,9712,198,1615,
2005-07-05_12:21,6252.83,6252.83,6252.83,6252.83,13534,332,2288,
2005-07-05_12:22,6251.53,6251.53,6251.53,6251.53,7240,194,1405,
2005-07-05_12:23,6252.21,6252.21,6252.21,6252.21,8345,205,1702,
2005-07-05_12:24,6253.62,6253.62,6253.62,6253.62,7383,182,1549,
2005-07-05_12:25,6252.58,6252.58,6252.58,6252.58,7567,186,1455,
2005-07-05_12:26,6252.92,6252.92,6252.92,6252.92,8941,214,1606,
2005-07-05_12:27,6253.90,6253.90,6253.90,6253.90,9443,211,1609,
2005-07-05_12:28,6251.86,6251.86,6251.86,6251.86,8544,163,1500,
2005-07-05_12:29,6251.87,6251.87,6251.87,6251.87,9489,186,1544,
2005-07-05_12:30,6251.75,6251.75,6251.75,6251.75,8140,166,1571,
2005-07-05_12:31,6250.86,6250.86,6250.86,6250.86,7503,184,1461,
2005-07-05_12:32,6252.45,6252.45,6252.45,6252.45,8719,211,1628,
2005-07-05_12:33,6251.39,6251.39,6251.39,6251.39,8621,174,1553,
2005-07-05_12:34,6250.97,6250.97,6250.97,6250.97,7094,162,1418,
2005-07-05_12:35,6251.41,6251.41,6251.41,6251.41,7878,175,1574,
2005-07-05_12:36,6252.19,6252.19,6252.19,6252.19,8334,188,1529,
2005-07-05_12:37,6251.51,6251.51,6251.51,6251.51,8133,207,1529,
2005-07-05_12:38,6249.69,6249.69,6249.69,6249.69,7484,188,1473,
2005-07-05_12:39,6250.21,6250.21,6250.21,6250.21,9069,201,1572,
2005-07-05_12:40,6249.46,6249.46,6249.46,6249.46,8754,191,1476,
2005-07-05_12:41,6249.79,6249.79,6249.79,6249.79,6735,163,1325,
2005-07-05_12:42,6249.44,6249.44,6249.44,6249.44,7967,187,1514,
2005-07-05_12:43,6251.03,6251.03,6251.03,6251.03,5868,159,1249,
2005-07-05_12:44,6250.01,6250.01,6250.01,6250.01,7646,166,1414,
2005-07-05_12:45,6248.18,6248.18,6248.18,6248.18,9306,190,1494,
2005-07-05_12:46,6247.37,6247.37,6247.37,6247.37,6224,146,1436,
2005-07-05_12:47,6248.36,6248.36,6248.36,6248.36,7224,182,1420,
2005-07-05_12:48,6248.29,6248.29,6248.29,6248.29,8574,187,1552,
2005-07-05_12:49,6247.70,6247.70,6247.70,6247.70,7778,181,1481,
2005-07-05_12:50,6247.05,6247.05,6247.05,6247.05,9872,172,1523,
2005-07-05_12:51,6245.15,6245.15,6245.15,6245.15,7650,173,1539,
2005-07-05_12:52,6247.51,6247.51,6247.51,6247.51,9918,220,1815,
2005-07-05_12:53,6245.95,6245.95,6245.95,6245.95,8279,166,1471,
2005-07-05_12:54,6245.60,6245.60,6245.60,6245.60,7645,182,1534,
2005-07-05_12:55,6246.09,6246.09,6246.09,6246.09,8449,180,1565,
2005-07-05_12:56,6244.93,6244.93,6244.93,6244.93,8856,195,1660,
2005-07-05_12:57,6246.19,6246.19,6246.19,6246.19,7917,174,1493,
2005-07-05_12:58,6245.00,6245.00,6245.00,6245.00,9896,250,1740,
2005-07-05_12:59,6245.33,6245.33,6245.33,6245.33,8756,206,1664,
2005-07-05_13:00,6245.34,6245.34,6245.34,6245.34,7447,189,1561,
2005-07-05_13:01,6246.10,6246.10,6246.10,6246.10,7794,189,1618,
2005-07-05_13:02,6245.94,6245.94,6245.94,6245.94,7495,191,1418,
2005-07-05_13:03,6245.34,6245.34,6245.34,6245.34,7596,206,1548,
2005-07-05_13:04,6246.97,6246.97,6246.97,6246.97,9902,255,1786,
2005-07-05_13:05,6247.08,6247.08,6247.08,6247.08,10827,294,1926,
2005-07-05_13:06,6245.28,6245.28,6245.28,6245.28,9693,226,1804,
2005-07-05_13:07,6246.14,6246.14,6246.14,6246.14,9917,240,1736,
2005-07-05_13:08,6245.57,6245.57,6245.57,6245.57,10667,277,1968,
2005-07-05_13:09,6244.36,6244.36,6244.36,6244.36,10565,246,2040,
2005-07-05_13:10,6244.11,6244.11,6244.11,6244.11,10225,226,2006,
2005-07-05_13:11,6242.10,6242.10,6242.10,6242.10,12747,287,2287,
2005-07-05_13:12,6240.65,6240.65,6240.65,6240.65,13237,349,2695,
2005-07-05_13:13,6240.41,6240.41,6240.41,6240.41,14008,343,2570,
2005-07-05_13:14,6239.41,6239.41,6239.41,6239.41,13150,300,2423,
2005-07-05_13:15,6238.48,6238.48,6238.48,6238.48,14333,329,2659,
2005-07-05_13:16,6238.03,6238.03,6238.03,6238.03,14832,329,2552,
2005-07-05_13:17,6237.87,6237.87,6237.87,6237.87,13568,310,2418,
2005-07-05_13:18,6238.04,6238.04,6238.04,6238.04,13900,314,2573,
2005-07-05_13:19,6237.25,6237.25,6237.25,6237.25,12343,287,2367,
2005-07-05_13:20,6238.21,6238.21,6238.21,6238.21,11029,265,2306,
2005-07-05_13:21,6237.49,6237.49,6237.49,6237.49,12991,328,2402,
2005-07-05_13:22,6236.84,6236.84,6236.84,6236.84,12349,296,2506,
2005-07-05_13:23,6238.22,6238.22,6238.22,6238.22,13129,343,2664,
2005-07-05_13:24,6238.18,6238.18,6238.18,6238.18,15572,408,3143,
2005-07-05_13:25,6237.11,6237.11,6237.11,6237.11,15827,383,3464,
2005-07-05_13:26,6237.11,6237.11,6237.11,6237.11,0,0,0,
2005-07-05_13:27,6237.11,6237.11,6237.11,6237.11,0,0,0,
2005-07-05_13:28,6237.11,6237.11,6237.11,6237.11,0,0,0,
2005-07-05_13:29,6237.11,6237.11,6237.11,6237.11,0,0,0,
2005-07-05_13:30,6232.04,6232.04,6232.04,6232.04,146236,3852,25459,
2005-07-06_09:01,6249.29,6249.29,6249.29,6249.29,125650,2214,15994,
2005-07-06_09:02,6250.25,6250.25,6250.25,6250.25,30976,692,5096,
2005-07-06_09:03,6251.31,6251.31,6251.31,6251.31,35093,767,5426,
2005-07-06_09:04,6252.65,6252.65,6252.65,6252.65,37709,854,6046,
2005-07-06_09:05,6247.72,6247.72,6247.72,6247.72,36083,909,6185,
2005-07-06_09:06,6243.37,6243.37,6243.37,6243.37,33146,836,5695,
2005-07-06_09:07,6243.99,6243.99,6243.99,6243.99,32304,800,5041,
2005-07-06_09:08,6242.61,6242.61,6242.61,6242.61,25271,610,4199,
2005-07-06_09:09,6242.30,6242.30,6242.30,6242.30,23394,508,3957,
2005-07-06_09:10,6244.60,6244.60,6244.60,6244.60,27005,581,4380,
2005-07-06_09:11,6244.60,6244.60,6244.60,6244.60,25125,585,4234,
2005-07-06_09:12,6246.90,6246.90,6246.90,6246.90,28631,619,4480,
2005-07-06_09:13,6247.49,6247.49,6247.49,6247.49,30073,624,4780,
2005-07-06_09:14,6250.03,6250.03,6250.03,6250.03,25191,572,4478,
2005-07-06_09:15,6250.98,6250.98,6250.98,6250.98,26422,625,4312,
2005-07-06_09:16,6253.00,6253.00,6253.00,6253.00,26147,718,4609,
2005-07-06_09:17,6254.41,6254.41,6254.41,6254.41,26080,686,4722,
2005-07-06_09:18,6254.93,6254.93,6254.93,6254.93,26945,650,4634,
2005-07-06_09:19,6255.10,6255.10,6255.10,6255.10,27580,652,4916,
2005-07-06_09:20,6255.20,6255.20,6255.20,6255.20,25758,588,4324,
2005-07-06_09:21,6255.14,6255.14,6255.14,6255.14,25566,594,4429,
2005-07-06_09:22,6255.96,6255.96,6255.96,6255.96,21973,492,3753,
2005-07-06_09:23,6256.90,6256.90,6256.90,6256.90,22728,523,3961,
2005-07-06_09:24,6251.97,6251.97,6251.97,6251.97,20028,517,3841,
2005-07-06_09:25,6252.26,6252.26,6252.26,6252.26,18633,457,3687,
2005-07-06_09:26,6248.98,6248.98,6248.98,6248.98,18634,452,3769,
2005-07-06_09:27,6249.63,6249.63,6249.63,6249.63,18460,462,3505,
2005-07-06_09:28,6248.34,6248.34,6248.34,6248.34,18709,441,3397,
2005-07-06_09:29,6247.24,6247.24,6247.24,6247.24,16195,347,3034,
2005-07-06_09:30,6249.78,6249.78,6249.78,6249.78,20054,505,3293,
2005-07-06_09:31,6249.45,6249.45,6249.45,6249.45,16461,443,3071,
2005-07-06_09:32,6250.55,6250.55,6250.55,6250.55,17213,434,3173,
2005-07-06_09:33,6249.79,6249.79,6249.79,6249.79,19189,398,3010,
2005-07-06_09:34,6250.12,6250.12,6250.12,6250.12,20014,477,3243,
2005-07-06_09:35,6249.91,6249.91,6249.91,6249.91,17497,448,3310,
2005-07-06_09:36,6248.06,6248.06,6248.06,6248.06,15630,400,3185,
2005-07-06_09:37,6247.01,6247.01,6247.01,6247.01,15239,362,2697,
2005-07-06_09:38,6246.70,6246.70,6246.70,6246.70,15851,369,2813,
2005-07-06_09:39,6242.92,6242.92,6242.92,6242.92,15760,409,3058,
2005-07-06_09:40,6243.08,6243.08,6243.08,6243.08,16414,444,3084,
2005-07-06_09:41,6239.50,6239.50,6239.50,6239.50,16110,376,3069,
2005-07-06_09:42,6238.56,6238.56,6238.56,6238.56,16764,416,2820,
2005-07-06_09:43,6236.44,6236.44,6236.44,6236.44,19133,459,3151,
2005-07-06_09:44,6236.33,6236.33,6236.33,6236.33,18007,422,2623,
2005-07-06_09:45,6235.77,6235.77,6235.77,6235.77,14876,343,2817,
2005-07-06_09:46,6234.48,6234.48,6234.48,6234.48,16025,358,2554,
2005-07-06_09:47,6232.79,6232.79,6232.79,6232.79,13654,305,2415,
2005-07-06_09:48,6232.73,6232.73,6232.73,6232.73,13373,311,2371,
2005-07-06_09:49,6233.34,6233.34,6233.34,6233.34,11172,276,2219,
2005-07-06_09:50,6234.16,6234.16,6234.16,6234.16,12118,290,2258,
2005-07-06_09:51,6233.47,6233.47,6233.47,6233.47,11965,262,2243,
2005-07-06_09:52,6234.39,6234.39,6234.39,6234.39,12107,266,2152,
2005-07-06_09:53,6235.64,6235.64,6235.64,6235.64,10460,231,1823,
2005-07-06_09:54,6235.20,6235.20,6235.20,6235.20,10844,256,1927,
2005-07-06_09:55,6235.63,6235.63,6235.63,6235.63,10381,260,1928,
2005-07-06_09:56,6235.36,6235.36,6235.36,6235.36,9947,243,1919,
2005-07-06_09:57,6234.58,6234.58,6234.58,6234.58,10062,213,1865,
2005-07-06_09:58,6235.28,6235.28,6235.28,6235.28,12670,316,1967,
2005-07-06_09:59,6236.71,6236.71,6236.71,6236.71,11504,250,2053,
2005-07-06_10:00,6237.23,6237.23,6237.23,6237.23,13036,254,2462,
2005-07-06_10:01,6237.53,6237.53,6237.53,6237.53,13343,273,2341,
2005-07-06_10:02,6239.97,6239.97,6239.97,6239.97,15317,384,2755,
2005-07-06_10:03,6242.52,6242.52,6242.52,6242.52,14297,349,2499,
2005-07-06_10:04,6242.72,6242.72,6242.72,6242.72,12973,291,2353,
2005-07-06_10:05,6241.93,6241.93,6241.93,6241.93,14688,328,2501,
2005-07-06_10:06,6243.71,6243.71,6243.71,6243.71,12842,276,2280,
2005-07-06_10:07,6245.21,6245.21,6245.21,6245.21,13750,327,2669,
2005-07-06_10:08,6245.54,6245.54,6245.54,6245.54,13154,270,2185,
2005-07-06_10:09,6245.23,6245.23,6245.23,6245.23,11519,237,2148,
2005-07-06_10:10,6245.76,6245.76,6245.76,6245.76,10309,271,2028,
2005-07-06_10:11,6245.11,6245.11,6245.11,6245.11,9932,218,1850,
2005-07-06_10:12,6244.66,6244.66,6244.66,6244.66,10164,237,1873,
2005-07-06_10:13,6243.97,6243.97,6243.97,6243.97,8744,184,1729,
2005-07-06_10:14,6245.04,6245.04,6245.04,6245.04,10131,225,1870,
2005-07-06_10:15,6245.66,6245.66,6245.66,6245.66,9183,195,1782,
2005-07-06_10:16,6245.18,6245.18,6245.18,6245.18,8439,188,1725,
2005-07-06_10:17,6245.18,6245.18,6245.18,6245.18,8415,183,1568,
2005-07-06_10:18,6245.88,6245.88,6245.88,6245.88,8772,172,1625,
2005-07-06_10:19,6245.11,6245.11,6245.11,6245.11,8330,167,1576,
2005-07-06_10:20,6244.56,6244.56,6244.56,6244.56,8393,232,1720,
2005-07-06_10:21,6244.50,6244.50,6244.50,6244.50,7521,202,1663,
2005-07-06_10:22,6243.87,6243.87,6243.87,6243.87,6963,183,1472,
2005-07-06_10:23,6242.05,6242.05,6242.05,6242.05,7173,178,1560,
2005-07-06_10:24,6243.88,6243.88,6243.88,6243.88,7718,199,1508,
2005-07-06_10:25,6243.00,6243.00,6243.00,6243.00,10113,212,1643,
2005-07-06_10:26,6242.33,6242.33,6242.33,6242.33,8005,176,1429,
2005-07-06_10:27,6241.98,6241.98,6241.98,6241.98,6438,192,1411,
2005-07-06_10:28,6241.75,6241.75,6241.75,6241.75,6954,164,1412,
2005-07-06_10:29,6241.39,6241.39,6241.39,6241.39,9562,249,1805,
2005-07-06_10:30,6241.49,6241.49,6241.49,6241.49,8382,242,1624,
2005-07-06_10:31,6239.60,6239.60,6239.60,6239.60,7711,183,1607,
2005-07-06_10:32,6239.65,6239.65,6239.65,6239.65,8306,201,1666,
2005-07-06_10:33,6238.08,6238.08,6238.08,6238.08,8475,197,1520,
2005-07-06_10:34,6238.66,6238.66,6238.66,6238.66,7901,228,1506,
2005-07-06_10:35,6238.42,6238.42,6238.42,6238.42,7266,172,1379,
2005-07-06_10:36,6240.34,6240.34,6240.34,6240.34,7644,194,1421,
2005-07-06_10:37,6239.18,6239.18,6239.18,6239.18,8228,196,1365,
2005-07-06_10:38,6239.88,6239.88,6239.88,6239.88,8011,178,1518,
2005-07-06_10:39,6241.00,6241.00,6241.00,6241.00,7083,181,1291,
2005-07-06_10:40,6240.97,6240.97,6240.97,6240.97,7116,157,1384,
2005-07-06_10:41,6240.58,6240.58,6240.58,6240.58,7585,173,1453,
2005-07-06_10:42,6240.70,6240.70,6240.70,6240.70,10640,246,1779,
2005-07-06_10:43,6241.27,6241.27,6241.27,6241.27,9152,176,1592,
2005-07-06_10:44,6241.89,6241.89,6241.89,6241.89,7275,155,1442,
2005-07-06_10:45,6242.87,6242.87,6242.87,6242.87,7893,204,1391,
2005-07-06_10:46,6243.00,6243.00,6243.00,6243.00,7619,218,1472,
2005-07-06_10:47,6243.78,6243.78,6243.78,6243.78,9117,208,1522,
2005-07-06_10:48,6244.22,6244.22,6244.22,6244.22,7857,183,1483,
2005-07-06_10:49,6244.40,6244.40,6244.40,6244.40,8080,186,1414,
2005-07-06_10:50,6246.19,6246.19,6246.19,6246.19,8096,203,1493,
2005-07-06_10:51,6244.87,6244.87,6244.87,6244.87,10455,164,1355,
2005-07-06_10:52,6247.16,6247.16,6247.16,6247.16,9816,203,1624,
2005-07-06_10:53,6247.21,6247.21,6247.21,6247.21,11518,254,1893,
2005-07-06_10:54,6248.43,6248.43,6248.43,6248.43,13990,275,2182,
2005-07-06_10:55,6248.80,6248.80,6248.80,6248.80,13716,278,2244,
2005-07-06_10:56,6247.46,6247.46,6247.46,6247.46,12577,255,2045,
2005-07-06_10:57,6246.09,6246.09,6246.09,6246.09,13084,290,2036,
2005-07-06_10:58,6246.63,6246.63,6246.63,6246.63,11639,229,1805,
2005-07-06_10:59,6248.56,6248.56,6248.56,6248.56,11979,217,1817,
2005-07-06_11:00,6247.62,6247.62,6247.62,6247.62,10040,194,1705,
2005-07-06_11:01,6247.29,6247.29,6247.29,6247.29,8505,156,1521,
2005-07-06_11:02,6245.84,6245.84,6245.84,6245.84,9054,174,1514,
2005-07-06_11:03,6248.74,6248.74,6248.74,6248.74,9495,183,1543,
2005-07-06_11:04,6246.68,6246.68,6246.68,6246.68,11766,222,1705,
2005-07-06_11:05,6248.73,6248.73,6248.73,6248.73,10413,166,1622,
2005-07-06_11:06,6248.90,6248.90,6248.90,6248.90,9118,175,1547,
2005-07-06_11:07,6248.47,6248.47,6248.47,6248.47,9419,183,1712,
2005-07-06_11:08,6249.14,6249.14,6249.14,6249.14,10252,216,1728,
2005-07-06_11:09,6249.36,6249.36,6249.36,6249.36,10187,210,1699,
2005-07-06_11:10,6250.74,6250.74,6250.74,6250.74,8490,179,1759,
2005-07-06_11:11,6250.24,6250.24,6250.24,6250.24,8935,209,1567,
2005-07-06_11:12,6250.47,6250.47,6250.47,6250.47,8692,176,1504,
2005-07-06_11:13,6249.71,6249.71,6249.71,6249.71,7364,167,1483,
2005-07-06_11:14,6250.34,6250.34,6250.34,6250.34,10039,216,1661,
2005-07-06_11:15,6250.11,6250.11,6250.11,6250.11,9424,214,1646,
2005-07-06_11:16,6250.38,6250.38,6250.38,6250.38,8029,195,1529,
2005-07-06_11:17,6249.59,6249.59,6249.59,6249.59,6335,133,1271,
2005-07-06_11:18,6249.91,6249.91,6249.91,6249.91,5898,128,1212,
2005-07-06_11:19,6249.44,6249.44,6249.44,6249.44,6918,163,1185,
2005-07-06_11:20,6249.39,6249.39,6249.39,6249.39,8166,178,1384,
2005-07-06_11:21,6249.19,6249.19,6249.19,6249.19,6951,159,1265,
2005-07-06_11:22,6248.88,6248.88,6248.88,6248.88,7665,175,1394,
2005-07-06_11:23,6248.25,6248.25,6248.25,6248.25,8020,179,1442,
2005-07-06_11:24,6249.04,6249.04,6249.04,6249.04,5903,141,1259,
2005-07-06_11:25,6248.16,6248.16,6248.16,6248.16,8125,187,1473,
2005-07-06_11:26,6248.22,6248.22,6248.22,6248.22,8469,217,1542,
2005-07-06_11:27,6248.19,6248.19,6248.19,6248.19,8273,182,1607,
2005-07-06_11:28,6246.46,6246.46,6246.46,6246.46,8688,178,1402,
2005-07-06_11:29,6246.33,6246.33,6246.33,6246.33,9065,168,1439,
2005-07-06_11:30,6247.94,6247.94,6247.94,6247.94,8316,178,1575,
2005-07-06_11:31,6246.60,6246.60,6246.60,6246.60,8500,208,1411,
2005-07-06_11:32,6247.28,6247.28,6247.28,6247.28,7525,146,1313,
2005-07-06_11:33,6247.83,6247.83,6247.83,6247.83,11610,207,1679,
2005-07-06_11:34,6247.90,6247.90,6247.90,6247.90,8242,171,1345,
2005-07-06_11:35,6246.81,6246.81,6246.81,6246.81,10984,294,1732,
2005-07-06_11:36,6246.69,6246.69,6246.69,6246.69,8700,225,1569,
2005-07-06_11:37,6247.62,6247.62,6247.62,6247.62,7130,180,1446,
2005-07-06_11:38,6246.42,6246.42,6246.42,6246.42,7488,178,1399,
2005-07-06_11:39,6247.12,6247.12,6247.12,6247.12,7044,166,1369,
2005-07-06_11:40,6246.78,6246.78,6246.78,6246.78,7711,194,1436,
2005-07-06_11:41,6246.17,6246.17,6246.17,6246.17,7992,207,1398,
2005-07-06_11:42,6246.41,6246.41,6246.41,6246.41,8510,193,1557,
2005-07-06_11:43,6247.00,6247.00,6247.00,6247.00,7883,184,1576,
2005-07-06_11:44,6245.55,6245.55,6245.55,6245.55,9341,223,1649,
2005-07-06_11:45,6244.50,6244.50,6244.50,6244.50,9773,239,1646,
2005-07-06_11:46,6244.31,6244.31,6244.31,6244.31,8247,180,1507,
2005-07-06_11:47,6243.25,6243.25,6243.25,6243.25,7647,178,1446,
2005-07-06_11:48,6244.00,6244.00,6244.00,6244.00,9168,236,1668,
2005-07-06_11:49,6242.75,6242.75,6242.75,6242.75,9308,258,1433,
2005-07-06_11:50,6243.67,6243.67,6243.67,6243.67,6517,198,1223,
2005-07-06_11:51,6242.96,6242.96,6242.96,6242.96,7744,189,1356,
2005-07-06_11:52,6242.84,6242.84,6242.84,6242.84,7509,163,1298,
2005-07-06_11:53,6244.27,6244.27,6244.27,6244.27,6632,158,1286,
2005-07-06_11:54,6243.49,6243.49,6243.49,6243.49,8330,185,1384,
2005-07-06_11:55,6242.78,6242.78,6242.78,6242.78,7330,170,1322,
2005-07-06_11:56,6244.24,6244.24,6244.24,6244.24,8372,195,1362,
2005-07-06_11:57,6243.90,6243.90,6243.90,6243.90,6822,155,1255,
2005-07-06_11:58,6244.02,6244.02,6244.02,6244.02,6480,133,1189,
2005-07-06_11:59,6244.06,6244.06,6244.06,6244.06,7579,154,1203,
2005-07-06_12:00,6243.99,6243.99,6243.99,6243.99,8156,165,1248,
2005-07-06_12:01,6243.58,6243.58,6243.58,6243.58,6074,140,1304,
2005-07-06_12:02,6243.71,6243.71,6243.71,6243.71,10120,215,1555,
2005-07-06_12:03,6244.62,6244.62,6244.62,6244.62,7729,155,1261,
2005-07-06_12:04,6243.66,6243.66,6243.66,6243.66,7657,162,1280,
2005-07-06_12:05,6242.70,6242.70,6242.70,6242.70,7667,169,1297,
2005-07-06_12:06,6243.18,6243.18,6243.18,6243.18,7922,161,1334,
2005-07-06_12:07,6244.02,6244.02,6244.02,6244.02,8619,229,1277,
2005-07-06_12:08,6242.96,6242.96,6242.96,6242.96,6951,155,1293,
2005-07-06_12:09,6243.75,6243.75,6243.75,6243.75,7629,169,1496,
2005-07-06_12:10,6243.05,6243.05,6243.05,6243.05,7194,134,1242,
2005-07-06_12:11,6244.04,6244.04,6244.04,6244.04,6555,157,1360,
2005-07-06_12:12,6245.48,6245.48,6245.48,6245.48,8654,173,1481,
2005-07-06_12:13,6243.43,6243.43,6243.43,6243.43,8403,168,1520,
2005-07-06_12:14,6244.55,6244.55,6244.55,6244.55,9417,203,1403,
2005-07-06_12:15,6245.42,6245.42,6245.42,6245.42,9362,182,1515,
2005-07-06_12:16,6245.54,6245.54,6245.54,6245.54,9856,207,1580,
2005-07-06_12:17,6244.21,6244.21,6244.21,6244.21,10884,210,1692,
2005-07-06_12:18,6243.41,6243.41,6243.41,6243.41,9054,164,1594,
2005-07-06_12:19,6245.02,6245.02,6245.02,6245.02,7938,145,1458,
2005-07-06_12:20,6245.39,6245.39,6245.39,6245.39,13752,225,1822,
2005-07-06_12:21,6245.97,6245.97,6245.97,6245.97,7215,185,1375,
2005-07-06_12:22,6247.26,6247.26,6247.26,6247.26,6805,155,1349,
2005-07-06_12:23,6247.11,6247.11,6247.11,6247.11,9183,188,1529,
2005-07-06_12:24,6245.57,6245.57,6245.57,6245.57,7797,168,1409,
2005-07-06_12:25,6245.44,6245.44,6245.44,6245.44,9522,183,1595,
2005-07-06_12:26,6245.05,6245.05,6245.05,6245.05,9468,191,1649,
2005-07-06_12:27,6244.59,6244.59,6244.59,6244.59,8348,158,1546,
2005-07-06_12:28,6245.42,6245.42,6245.42,6245.42,16322,286,2288,
2005-07-06_12:29,6245.43,6245.43,6245.43,6245.43,9446,209,1736,
2005-07-06_12:30,6243.96,6243.96,6243.96,6243.96,8283,167,1485,
2005-07-06_12:31,6243.24,6243.24,6243.24,6243.24,8123,183,1556,
2005-07-06_12:32,6241.76,6241.76,6241.76,6241.76,10013,225,1838,
2005-07-06_12:33,6241.98,6241.98,6241.98,6241.98,9394,221,1673,
2005-07-06_12:34,6242.45,6242.45,6242.45,6242.45,10261,216,1934,
2005-07-06_12:35,6239.91,6239.91,6239.91,6239.91,12905,325,2164,
2005-07-06_12:36,6239.97,6239.97,6239.97,6239.97,10358,247,2055,
2005-07-06_12:37,6237.24,6237.24,6237.24,6237.24,13304,334,2386,
2005-07-06_12:38,6235.59,6235.59,6235.59,6235.59,13332,274,2482,
2005-07-06_12:39,6234.71,6234.71,6234.71,6234.71,12794,274,2152,
2005-07-06_12:40,6234.11,6234.11,6234.11,6234.11,12357,286,2352,
2005-07-06_12:41,6233.61,6233.61,6233.61,6233.61,14036,267,2422,
2005-07-06_12:42,6234.23,6234.23,6234.23,6234.23,9850,235,2005,
2005-07-06_12:43,6234.90,6234.90,6234.90,6234.90,10070,256,1815,
2005-07-06_12:44,6234.15,6234.15,6234.15,6234.15,9265,243,1697,
2005-07-06_12:45,6233.27,6233.27,6233.27,6233.27,8426,183,1711,
2005-07-06_12:46,6232.97,6232.97,6232.97,6232.97,8878,177,1605,
2005-07-06_12:47,6232.54,6232.54,6232.54,6232.54,10045,217,1629,
2005-07-06_12:48,6232.53,6232.53,6232.53,6232.53,8621,183,1682,
2005-07-06_12:49,6231.64,6231.64,6231.64,6231.64,9408,222,1745,
2005-07-06_12:50,6230.73,6230.73,6230.73,6230.73,9214,214,1798,
2005-07-06_12:51,6228.21,6228.21,6228.21,6228.21,12771,291,2349,
2005-07-06_12:52,6227.80,6227.80,6227.80,6227.80,12404,307,2484,
2005-07-06_12:53,6225.94,6225.94,6225.94,6225.94,14581,365,2695,
2005-07-06_12:54,6225.75,6225.75,6225.75,6225.75,12022,304,2346,
2005-07-06_12:55,6224.23,6224.23,6224.23,6224.23,12810,329,2325,
2005-07-06_12:56,6224.58,6224.58,6224.58,6224.58,14775,361,2644,
2005-07-06_12:57,6223.81,6223.81,6223.81,6223.81,14456,302,2464,
2005-07-06_12:58,6222.27,6222.27,6222.27,6222.27,18495,362,2604,
2005-07-06_12:59,6221.03,6221.03,6221.03,6221.03,14635,317,2346,
2005-07-06_13:00,6222.64,6222.64,6222.64,6222.64,13928,273,2204,
2005-07-06_13:01,6223.07,6223.07,6223.07,6223.07,13249,320,2345,
2005-07-06_13:02,6223.95,6223.95,6223.95,6223.95,9547,206,1960,
2005-07-06_13:03,6223.95,6223.95,6223.95,6223.95,9514,204,1762,
2005-07-06_13:04,6223.72,6223.72,6223.72,6223.72,10726,219,1998,
2005-07-06_13:05,6224.80,6224.80,6224.80,6224.80,10258,205,1793,
2005-07-06_13:06,6224.21,6224.21,6224.21,6224.21,7928,176,1714,
2005-07-06_13:07,6223.36,6223.36,6223.36,6223.36,8436,166,1629,
2005-07-06_13:08,6222.79,6222.79,6222.79,6222.79,11030,244,1951,
2005-07-06_13:09,6222.05,6222.05,6222.05,6222.05,9427,216,1730,
2005-07-06_13:10,6223.58,6223.58,6223.58,6223.58,8768,196,1872,
2005-07-06_13:11,6221.79,6221.79,6221.79,6221.79,11452,251,2110,
2005-07-06_13:12,6225.17,6225.17,6225.17,6225.17,11591,294,2146,
2005-07-06_13:13,6223.96,6223.96,6223.96,6223.96,12788,293,2368,
2005-07-06_13:14,6224.45,6224.45,6224.45,6224.45,11688,245,2297,
2005-07-06_13:15,6224.16,6224.16,6224.16,6224.16,14178,299,2446,
2005-07-06_13:16,6225.42,6225.42,6225.42,6225.42,13344,289,2370,
2005-07-06_13:17,6225.27,6225.27,6225.27,6225.27,12075,270,2238,
2005-07-06_13:18,6226.63,6226.63,6226.63,6226.63,13470,342,2748,
2005-07-06_13:19,6227.92,6227.92,6227.92,6227.92,11034,256,2485,
2005-07-06_13:20,6229.01,6229.01,6229.01,6229.01,15655,367,2666,
2005-07-06_13:21,6228.75,6228.75,6228.75,6228.75,15046,338,2746,
2005-07-06_13:22,6229.60,6229.60,6229.60,6229.60,15611,343,2865,
2005-07-06_13:23,6227.58,6227.58,6227.58,6227.58,17432,388,3342,
2005-07-06_13:24,6227.14,6227.14,6227.14,6227.14,18697,425,3407,
2005-07-06_13:25,6226.33,6226.33,6226.33,6226.33,21374,428,3947,
2005-07-06_13:26,6226.32,6226.32,6226.32,6226.32,0,0,0,
2005-07-06_13:27,6226.32,6226.32,6226.32,6226.32,0,0,0,
2005-07-06_13:28,6226.32,6226.32,6226.32,6226.32,0,0,0,
2005-07-06_13:29,6226.32,6226.32,6226.32,6226.32,0,0,0,
2005-07-06_13:30,6222.05,6222.05,6222.05,6222.05,229865,5382,27995,
2005-07-07_09:01,6219.46,6219.46,6219.46,6219.46,96523,2023,15780,
2005-07-07_09:02,6218.76,6218.76,6218.76,6218.76,28634,649,4545,
2005-07-07_09:03,6218.79,6218.79,6218.79,6218.79,27381,610,4755,
2005-07-07_09:04,6218.65,6218.65,6218.65,6218.65,29050,666,5005,
2005-07-07_09:05,6221.59,6221.59,6221.59,6221.59,33079,646,4880,
2005-07-07_09:06,6221.09,6221.09,6221.09,6221.09,26005,539,4444,
2005-07-07_09:07,6218.23,6218.23,6218.23,6218.23,22631,499,4252,
2005-07-07_09:08,6219.22,6219.22,6219.22,6219.22,18962,437,3716,
2005-07-07_09:09,6218.53,6218.53,6218.53,6218.53,19107,444,3689,
2005-07-07_09:10,6214.43,6214.43,6214.43,6214.43,19893,466,3829,
2005-07-07_09:11,6214.23,6214.23,6214.23,6214.23,23245,531,4073,
2005-07-07_09:12,6210.62,6210.62,6210.62,6210.62,22891,537,4103,
2005-07-07_09:13,6206.41,6206.41,6206.41,6206.41,25028,586,4372,
2005-07-07_09:14,6201.52,6201.52,6201.52,6201.52,24389,604,4326,
2005-07-07_09:15,6195.21,6195.21,6195.21,6195.21,22635,491,4128,
2005-07-07_09:16,6191.54,6191.54,6191.54,6191.54,23190,577,4428,
2005-07-07_09:17,6192.51,6192.51,6192.51,6192.51,22315,484,4016,
2005-07-07_09:18,6193.31,6193.31,6193.31,6193.31,23241,519,4223,
2005-07-07_09:19,6192.89,6192.89,6192.89,6192.89,21262,478,3868,
2005-07-07_09:20,6193.04,6193.04,6193.04,6193.04,16706,381,3294,
2005-07-07_09:21,6193.99,6193.99,6193.99,6193.99,17495,368,3194,
2005-07-07_09:22,6194.71,6194.71,6194.71,6194.71,19520,463,3476,
2005-07-07_09:23,6195.51,6195.51,6195.51,6195.51,16499,407,3089,
2005-07-07_09:24,6197.36,6197.36,6197.36,6197.36,18230,426,3214,
2005-07-07_09:25,6198.16,6198.16,6198.16,6198.16,14476,317,3003,
2005-07-07_09:26,6198.23,6198.23,6198.23,6198.23,14147,342,2849,
2005-07-07_09:27,6198.47,6198.47,6198.47,6198.47,12950,318,2689,
2005-07-07_09:28,6203.18,6203.18,6203.18,6203.18,14416,320,2671,
2005-07-07_09:29,6202.11,6202.11,6202.11,6202.11,11923,262,2435,
2005-07-07_09:30,6201.47,6201.47,6201.47,6201.47,14317,357,2838,
2005-07-07_09:31,6202.65,6202.65,6202.65,6202.65,11962,293,2492,
2005-07-07_09:32,6202.81,6202.81,6202.81,6202.81,12881,318,2581,
2005-07-07_09:33,6203.38,6203.38,6203.38,6203.38,14236,341,2787,
2005-07-07_09:34,6202.75,6202.75,6202.75,6202.75,13532,312,2624,
2005-07-07_09:35,6203.15,6203.15,6203.15,6203.15,13402,285,2477,
2005-07-07_09:36,6203.36,6203.36,6203.36,6203.36,14377,336,2531,
2005-07-07_09:37,6202.46,6202.46,6202.46,6202.46,15591,337,2856,
2005-07-07_09:38,6203.88,6203.88,6203.88,6203.88,17419,372,3368,
2005-07-07_09:39,6203.39,6203.39,6203.39,6203.39,16449,343,3075,
2005-07-07_09:40,6202.69,6202.69,6202.69,6202.69,16544,355,3098,
2005-07-07_09:41,6204.50,6204.50,6204.50,6204.50,17181,431,2819,
2005-07-07_09:42,6202.80,6202.80,6202.80,6202.80,17011,370,3053,
2005-07-07_09:43,6203.63,6203.63,6203.63,6203.63,17716,411,2838,
2005-07-07_09:44,6204.84,6204.84,6204.84,6204.84,24376,544,4029,
2005-07-07_09:45,6205.71,6205.71,6205.71,6205.71,15754,371,3059,
2005-07-07_09:46,6206.93,6206.93,6206.93,6206.93,15138,335,2674,
2005-07-07_09:47,6208.05,6208.05,6208.05,6208.05,12376,249,2414,
2005-07-07_09:48,6209.63,6209.63,6209.63,6209.63,13070,292,2395,
2005-07-07_09:49,6211.25,6211.25,6211.25,6211.25,12937,311,2361,
2005-07-07_09:50,6211.87,6211.87,6211.87,6211.87,15507,355,2528,
2005-07-07_09:51,6211.42,6211.42,6211.42,6211.42,15228,360,2681,
2005-07-07_09:52,6211.96,6211.96,6211.96,6211.96,14185,354,2482,
2005-07-07_09:53,6213.18,6213.18,6213.18,6213.18,15952,389,2627,
2005-07-07_09:54,6212.00,6212.00,6212.00,6212.00,12561,308,2321,
2005-07-07_09:55,6212.31,6212.31,6212.31,6212.31,13276,336,2447,
2005-07-07_09:56,6213.49,6213.49,6213.49,6213.49,12466,280,2257,
2005-07-07_09:57,6212.74,6212.74,6212.74,6212.74,11830,251,2165,
2005-07-07_09:58,6214.00,6214.00,6214.00,6214.00,11952,280,2021,
2005-07-07_09:59,6212.94,6212.94,6212.94,6212.94,12503,275,2190,
2005-07-07_10:00,6212.88,6212.88,6212.88,6212.88,12386,281,2416,
2005-07-07_10:01,6211.93,6211.93,6211.93,6211.93,14495,341,2446,
2005-07-07_10:02,6210.61,6210.61,6210.61,6210.61,9239,226,1947,
2005-07-07_10:03,6211.74,6211.74,6211.74,6211.74,10737,250,2127,
2005-07-07_10:04,6210.93,6210.93,6210.93,6210.93,11523,281,1938,
2005-07-07_10:05,6209.53,6209.53,6209.53,6209.53,10138,232,1837,
2005-07-07_10:06,6209.79,6209.79,6209.79,6209.79,9475,232,1706,
2005-07-07_10:07,6209.59,6209.59,6209.59,6209.59,9969,278,1901,
2005-07-07_10:08,6208.84,6208.84,6208.84,6208.84,8685,240,1694,
2005-07-07_10:09,6209.56,6209.56,6209.56,6209.56,10211,246,1705,
2005-07-07_10:10,6208.04,6208.04,6208.04,6208.04,12181,349,2068,
2005-07-07_10:11,6208.27,6208.27,6208.27,6208.27,12178,274,2132,
2005-07-07_10:12,6207.99,6207.99,6207.99,6207.99,10708,272,2061,
2005-07-07_10:13,6206.43,6206.43,6206.43,6206.43,12085,301,2070,
2005-07-07_10:14,6207.77,6207.77,6207.77,6207.77,11500,276,2060,
2005-07-07_10:15,6206.94,6206.94,6206.94,6206.94,10534,241,1935,
2005-07-07_10:16,6205.76,6205.76,6205.76,6205.76,11714,294,2052,
2005-07-07_10:17,6207.95,6207.95,6207.95,6207.95,8990,237,1716,
2005-07-07_10:18,6206.91,6206.91,6206.91,6206.91,8523,203,1631,
2005-07-07_10:19,6206.71,6206.71,6206.71,6206.71,10618,252,1750,
2005-07-07_10:20,6205.62,6205.62,6205.62,6205.62,10877,250,1980,
2005-07-07_10:21,6206.28,6206.28,6206.28,6206.28,10142,253,1836,
2005-07-07_10:22,6206.16,6206.16,6206.16,6206.16,9393,202,1650,
2005-07-07_10:23,6207.82,6207.82,6207.82,6207.82,8708,217,1538,
2005-07-07_10:24,6206.39,6206.39,6206.39,6206.39,8018,198,1584,
2005-07-07_10:25,6206.78,6206.78,6206.78,6206.78,7879,161,1429,
2005-07-07_10:26,6205.48,6205.48,6205.48,6205.48,6713,173,1412,
2005-07-07_10:27,6206.72,6206.72,6206.72,6206.72,6462,151,1303,
2005-07-07_10:28,6207.69,6207.69,6207.69,6207.69,7395,185,1423,
2005-07-07_10:29,6206.90,6206.90,6206.90,6206.90,8092,209,1483,
2005-07-07_10:30,6205.45,6205.45,6205.45,6205.45,7874,225,1568,
2005-07-07_10:31,6204.25,6204.25,6204.25,6204.25,8985,271,1567,
2005-07-07_10:32,6204.94,6204.94,6204.94,6204.94,6556,190,1408,
2005-07-07_10:33,6203.74,6203.74,6203.74,6203.74,8936,236,1593,
2005-07-07_10:34,6205.15,6205.15,6205.15,6205.15,9242,256,1741,
2005-07-07_10:35,6202.91,6202.91,6202.91,6202.91,8072,210,1696,
2005-07-07_10:36,6204.21,6204.21,6204.21,6204.21,8864,279,1650,
2005-07-07_10:37,6202.48,6202.48,6202.48,6202.48,14724,388,1926,
2005-07-07_10:38,6201.98,6201.98,6201.98,6201.98,13183,326,2146,
2005-07-07_10:39,6201.17,6201.17,6201.17,6201.17,13028,339,2144,
2005-07-07_10:40,6200.68,6200.68,6200.68,6200.68,9892,224,1813,
2005-07-07_10:41,6200.29,6200.29,6200.29,6200.29,9479,252,1733,
2005-07-07_10:42,6199.90,6199.90,6199.90,6199.90,10015,277,1748,
2005-07-07_10:43,6199.99,6199.99,6199.99,6199.99,10828,257,1894,
2005-07-07_10:44,6198.60,6198.60,6198.60,6198.60,10415,314,1788,
2005-07-07_10:45,6196.43,6196.43,6196.43,6196.43,11123,333,1716,
2005-07-07_10:46,6196.92,6196.92,6196.92,6196.92,8592,236,1601,
2005-07-07_10:47,6196.81,6196.81,6196.81,6196.81,10967,295,1947,
2005-07-07_10:48,6198.16,6198.16,6198.16,6198.16,10673,234,1919,
2005-07-07_10:49,6198.02,6198.02,6198.02,6198.02,10540,263,1801,
2005-07-07_10:50,6197.07,6197.07,6197.07,6197.07,12732,352,2030,
2005-07-07_10:51,6199.17,6199.17,6199.17,6199.17,10784,246,1931,
2005-07-07_10:52,6199.74,6199.74,6199.74,6199.74,8818,224,1587,
2005-07-07_10:53,6199.82,6199.82,6199.82,6199.82,8734,202,1603,
2005-07-07_10:54,6201.75,6201.75,6201.75,6201.75,8265,187,1582,
2005-07-07_10:55,6199.60,6199.60,6199.60,6199.60,7440,173,1471,
2005-07-07_10:56,6199.52,6199.52,6199.52,6199.52,6987,200,1358,
2005-07-07_10:57,6201.51,6201.51,6201.51,6201.51,8645,205,1577,
2005-07-07_10:58,6199.71,6199.71,6199.71,6199.71,7215,175,1330,
2005-07-07_10:59,6199.97,6199.97,6199.97,6199.97,7483,196,1346,
2005-07-07_11:00,6201.80,6201.80,6201.80,6201.80,5794,141,1190,
2005-07-07_11:01,6200.19,6200.19,6200.19,6200.19,5609,121,1110,
2005-07-07_11:02,6200.62,6200.62,6200.62,6200.62,5522,145,1023,
2005-07-07_11:03,6199.42,6199.42,6199.42,6199.42,5726,149,1121,
2005-07-07_11:04,6200.84,6200.84,6200.84,6200.84,6137,169,1100,
2005-07-07_11:05,6202.29,6202.29,6202.29,6202.29,5944,163,1222,
2005-07-07_11:06,6203.62,6203.62,6203.62,6203.62,7072,174,1227,
2005-07-07_11:07,6202.37,6202.37,6202.37,6202.37,5666,156,1123,
2005-07-07_11:08,6203.35,6203.35,6203.35,6203.35,7427,190,1251,
2005-07-07_11:09,6204.38,6204.38,6204.38,6204.38,8227,226,1307,
2005-07-07_11:10,6205.07,6205.07,6205.07,6205.07,7798,179,1279,
2005-07-07_11:11,6203.85,6203.85,6203.85,6203.85,7299,179,1311,
2005-07-07_11:12,6203.87,6203.87,6203.87,6203.87,6248,144,1177,
2005-07-07_11:13,6203.85,6203.85,6203.85,6203.85,7320,212,1221,
2005-07-07_11:14,6205.12,6205.12,6205.12,6205.12,5905,154,1131,
2005-07-07_11:15,6204.73,6204.73,6204.73,6204.73,7083,178,1298,
2005-07-07_11:16,6206.16,6206.16,6206.16,6206.16,5592,155,1244,
2005-07-07_11:17,6206.52,6206.52,6206.52,6206.52,6840,204,1304,
2005-07-07_11:18,6206.01,6206.01,6206.01,6206.01,5802,172,1138,
2005-07-07_11:19,6205.80,6205.80,6205.80,6205.80,5879,171,1095,
2005-07-07_11:20,6206.95,6206.95,6206.95,6206.95,6367,193,1159,
2005-07-07_11:21,6204.37,6204.37,6204.37,6204.37,6331,170,1255,
2005-07-07_11:22,6203.98,6203.98,6203.98,6203.98,7105,217,1244,
2005-07-07_11:23,6204.66,6204.66,6204.66,6204.66,6148,153,1161,
2005-07-07_11:24,6204.68,6204.68,6204.68,6204.68,6460,164,1151,
2005-07-07_11:25,6203.91,6203.91,6203.91,6203.91,8486,234,1390,
2005-07-07_11:26,6202.49,6202.49,6202.49,6202.49,7876,234,1363,
2005-07-07_11:27,6202.47,6202.47,6202.47,6202.47,7731,195,1261,
2005-07-07_11:28,6201.72,6201.72,6201.72,6201.72,7849,202,1439,
2005-07-07_11:29,6202.04,6202.04,6202.04,6202.04,6156,163,1131,
2005-07-07_11:30,6200.36,6200.36,6200.36,6200.36,6908,155,1174,
2005-07-07_11:31,6201.74,6201.74,6201.74,6201.74,5978,137,1079,
2005-07-07_11:32,6200.67,6200.67,6200.67,6200.67,5893,138,1145,
2005-07-07_11:33,6200.63,6200.63,6200.63,6200.63,4697,132,1063,
2005-07-07_11:34,6200.75,6200.75,6200.75,6200.75,4621,144,1038,
2005-07-07_11:35,6201.46,6201.46,6201.46,6201.46,6437,192,1159,
2005-07-07_11:36,6202.55,6202.55,6202.55,6202.55,5514,184,1268,
2005-07-07_11:37,6201.77,6201.77,6201.77,6201.77,5784,174,1115,
2005-07-07_11:38,6202.09,6202.09,6202.09,6202.09,5241,162,1124,
2005-07-07_11:39,6200.57,6200.57,6200.57,6200.57,5443,166,1027,
2005-07-07_11:40,6201.17,6201.17,6201.17,6201.17,5979,182,1348,
2005-07-07_11:41,6200.35,6200.35,6200.35,6200.35,7181,252,1403,
2005-07-07_11:42,6198.90,6198.90,6198.90,6198.90,6023,177,1209,
2005-07-07_11:43,6200.99,6200.99,6200.99,6200.99,6809,190,1335,
2005-07-07_11:44,6200.14,6200.14,6200.14,6200.14,8503,267,1699,
2005-07-07_11:45,6198.62,6198.62,6198.62,6198.62,8351,242,1526,
2005-07-07_11:46,6198.78,6198.78,6198.78,6198.78,6803,177,1266,
2005-07-07_11:47,6198.88,6198.88,6198.88,6198.88,7564,197,1410,
2005-07-07_11:48,6198.91,6198.91,6198.91,6198.91,8441,243,1520,
2005-07-07_11:49,6196.30,6196.30,6196.30,6196.30,7119,182,1414,
2005-07-07_11:50,6197.15,6197.15,6197.15,6197.15,8376,184,1579,
2005-07-07_11:51,6196.44,6196.44,6196.44,6196.44,8821,216,1532,
2005-07-07_11:52,6195.70,6195.70,6195.70,6195.70,7466,168,1415,
2005-07-07_11:53,6193.40,6193.40,6193.40,6193.40,8517,209,1507,
2005-07-07_11:54,6194.37,6194.37,6194.37,6194.37,8641,213,1502,
2005-07-07_11:55,6193.63,6193.63,6193.63,6193.63,7910,196,1615,
2005-07-07_11:56,6193.45,6193.45,6193.45,6193.45,7038,194,1344,
2005-07-07_11:57,6194.07,6194.07,6194.07,6194.07,6935,162,1431,
2005-07-07_11:58,6194.38,6194.38,6194.38,6194.38,6623,148,1200,
2005-07-07_11:59,6193.60,6193.60,6193.60,6193.60,7071,196,1333,
2005-07-07_12:00,6194.65,6194.65,6194.65,6194.65,6393,186,1308,
2005-07-07_12:01,6194.29,6194.29,6194.29,6194.29,4772,145,1109,
2005-07-07_12:02,6196.12,6196.12,6196.12,6196.12,7009,167,1275,
2005-07-07_12:03,6195.13,6195.13,6195.13,6195.13,5937,138,1156,
2005-07-07_12:04,6196.57,6196.57,6196.57,6196.57,6823,154,1211,
2005-07-07_12:05,6197.32,6197.32,6197.32,6197.32,6999,178,1282,
2005-07-07_12:06,6196.31,6196.31,6196.31,6196.31,4943,116,979,
2005-07-07_12:07,6196.05,6196.05,6196.05,6196.05,6843,214,1274,
2005-07-07_12:08,6197.37,6197.37,6197.37,6197.37,6402,135,1141,
2005-07-07_12:09,6198.37,6198.37,6198.37,6198.37,5937,147,1066,
2005-07-07_12:10,6199.19,6199.19,6199.19,6199.19,7147,184,1256,
2005-07-07_12:11,6199.01,6199.01,6199.01,6199.01,6007,171,1286,
2005-07-07_12:12,6201.89,6201.89,6201.89,6201.89,5531,156,1191,
2005-07-07_12:13,6201.40,6201.40,6201.40,6201.40,6820,173,1316,
2005-07-07_12:14,6202.98,6202.98,6202.98,6202.98,5909,147,1232,
2005-07-07_12:15,6201.57,6201.57,6201.57,6201.57,7151,168,1199,
2005-07-07_12:16,6199.60,6199.60,6199.60,6199.60,7069,175,1359,
2005-07-07_12:17,6200.44,6200.44,6200.44,6200.44,6350,189,1270,
2005-07-07_12:18,6200.65,6200.65,6200.65,6200.65,6370,184,1196,
2005-07-07_12:19,6199.49,6199.49,6199.49,6199.49,7273,212,1360,
2005-07-07_12:20,6199.37,6199.37,6199.37,6199.37,6765,158,1185,
2005-07-07_12:21,6199.26,6199.26,6199.26,6199.26,5918,170,1279,
2005-07-07_12:22,6198.19,6198.19,6198.19,6198.19,6080,180,1197,
2005-07-07_12:23,6196.74,6196.74,6196.74,6196.74,7651,164,1277,
2005-07-07_12:24,6196.14,6196.14,6196.14,6196.14,6646,131,1344,
2005-07-07_12:25,6195.97,6195.97,6195.97,6195.97,7465,165,1442,
2005-07-07_12:26,6196.38,6196.38,6196.38,6196.38,5680,138,1189,
2005-07-07_12:27,6195.67,6195.67,6195.67,6195.67,7855,180,1529,
2005-07-07_12:28,6193.44,6193.44,6193.44,6193.44,7732,184,1407,
2005-07-07_12:29,6193.36,6193.36,6193.36,6193.36,8704,195,1765,
2005-07-07_12:30,6192.67,6192.67,6192.67,6192.67,12115,235,1780,
2005-07-07_12:31,6192.02,6192.02,6192.02,6192.02,14079,264,2140,
2005-07-07_12:32,6190.44,6190.44,6190.44,6190.44,10026,260,1978,
2005-07-07_12:33,6189.32,6189.32,6189.32,6189.32,11103,335,2158,
2005-07-07_12:34,6187.64,6187.64,6187.64,6187.64,12755,342,2560,
2005-07-07_12:35,6184.97,6184.97,6184.97,6184.97,16839,477,3062,
2005-07-07_12:36,6185.26,6185.26,6185.26,6185.26,17981,444,3116,
2005-07-07_12:37,6184.32,6184.32,6184.32,6184.32,14054,348,2828,
2005-07-07_12:38,6183.50,6183.50,6183.50,6183.50,16326,428,3087,
2005-07-07_12:39,6182.82,6182.82,6182.82,6182.82,14033,371,2646,
2005-07-07_12:40,6180.89,6180.89,6180.89,6180.89,12449,331,2552,
2005-07-07_12:41,6180.58,6180.58,6180.58,6180.58,12607,292,2469,
2005-07-07_12:42,6181.55,6181.55,6181.55,6181.55,11524,260,2350,
2005-07-07_12:43,6180.87,6180.87,6180.87,6180.87,12367,277,2423,
2005-07-07_12:44,6184.24,6184.24,6184.24,6184.24,11297,273,2339,
2005-07-07_12:45,6183.63,6183.63,6183.63,6183.63,10770,246,2063,
2005-07-07_12:46,6183.40,6183.40,6183.40,6183.40,10573,257,1990,
2005-07-07_12:47,6185.98,6185.98,6185.98,6185.98,9999,217,1767,
2005-07-07_12:48,6187.01,6187.01,6187.01,6187.01,8078,213,1771,
2005-07-07_12:49,6190.00,6190.00,6190.00,6190.00,8000,198,1812,
2005-07-07_12:50,6188.04,6188.04,6188.04,6188.04,8236,207,1811,
2005-07-07_12:51,6188.24,6188.24,6188.24,6188.24,10101,306,1769,
2005-07-07_12:52,6188.39,6188.39,6188.39,6188.39,7747,219,1581,
2005-07-07_12:53,6190.78,6190.78,6190.78,6190.78,8820,211,1713,
2005-07-07_12:54,6191.15,6191.15,6191.15,6191.15,10720,256,2019,
2005-07-07_12:55,6191.75,6191.75,6191.75,6191.75,8702,192,1676,
2005-07-07_12:56,6193.54,6193.54,6193.54,6193.54,9225,213,1901,
2005-07-07_12:57,6193.95,6193.95,6193.95,6193.95,10700,244,2004,
2005-07-07_12:58,6194.47,6194.47,6194.47,6194.47,12425,291,2150,
2005-07-07_12:59,6194.16,6194.16,6194.16,6194.16,8497,218,1800,
2005-07-07_13:00,6194.57,6194.57,6194.57,6194.57,8133,219,1575,
2005-07-07_13:01,6194.31,6194.31,6194.31,6194.31,8357,197,1660,
2005-07-07_13:02,6193.70,6193.70,6193.70,6193.70,9529,284,1694,
2005-07-07_13:03,6193.92,6193.92,6193.92,6193.92,8759,208,1645,
2005-07-07_13:04,6193.39,6193.39,6193.39,6193.39,7937,181,1669,
2005-07-07_13:05,6194.13,6194.13,6194.13,6194.13,7553,199,1570,
2005-07-07_13:06,6193.22,6193.22,6193.22,6193.22,7606,191,1685,
2005-07-07_13:07,6193.24,6193.24,6193.24,6193.24,9180,228,1672,
2005-07-07_13:08,6193.31,6193.31,6193.31,6193.31,10405,232,1780,
2005-07-07_13:09,6194.06,6194.06,6194.06,6194.06,9595,214,1806,
2005-07-07_13:10,6193.58,6193.58,6193.58,6193.58,9878,194,1786,
2005-07-07_13:11,6193.37,6193.37,6193.37,6193.37,11320,279,1924,
2005-07-07_13:12,6192.20,6192.20,6192.20,6192.20,9726,239,1899,
2005-07-07_13:13,6191.82,6191.82,6191.82,6191.82,9425,218,1904,
2005-07-07_13:14,6190.17,6190.17,6190.17,6190.17,10886,271,2229,
2005-07-07_13:15,6190.88,6190.88,6190.88,6190.88,11471,264,2248,
2005-07-07_13:16,6189.66,6189.66,6189.66,6189.66,11800,268,2339,
2005-07-07_13:17,6190.47,6190.47,6190.47,6190.47,11327,266,2396,
2005-07-07_13:18,6188.92,6188.92,6188.92,6188.92,12698,279,2481,
2005-07-07_13:19,6188.64,6188.64,6188.64,6188.64,14226,332,2872,
2005-07-07_13:20,6186.89,6186.89,6186.89,6186.89,16417,447,3049,
2005-07-07_13:21,6186.48,6186.48,6186.48,6186.48,14088,356,2877,
2005-07-07_13:22,6187.63,6187.63,6187.63,6187.63,14414,290,2781,
2005-07-07_13:23,6188.88,6188.88,6188.88,6188.88,15632,370,3212,
2005-07-07_13:24,6189.37,6189.37,6189.37,6189.37,22168,503,3822,
2005-07-07_13:25,6191.73,6191.73,6191.73,6191.73,18594,412,3806,
2005-07-07_13:26,6191.34,6191.34,6191.34,6191.34,0,0,0,
2005-07-07_13:27,6191.34,6191.34,6191.34,6191.34,0,0,0,
2005-07-07_13:28,6191.34,6191.34,6191.34,6191.34,0,0,0,
2005-07-07_13:29,6191.34,6191.34,6191.34,6191.34,0,0,0,
2005-07-07_13:30,6212.60,6212.60,6212.60,6212.60,164039,4038,26233,
2005-07-08_09:01,6199.79,6199.79,6199.79,6199.79,106381,1951,15020,
2005-07-08_09:02,6203.43,6203.43,6203.43,6203.43,24263,538,4521,
2005-07-08_09:03,6204.55,6204.55,6204.55,6204.55,27007,682,5089,
2005-07-08_09:04,6209.43,6209.43,6209.43,6209.43,28328,747,5339,
2005-07-08_09:05,6210.86,6210.86,6210.86,6210.86,27390,605,4614,
2005-07-08_09:06,6212.63,6212.63,6212.63,6212.63,24279,549,4413,
2005-07-08_09:07,6212.17,6212.17,6212.17,6212.17,28386,656,4463,
2005-07-08_09:08,6210.89,6210.89,6210.89,6210.89,25427,499,4050,
2005-07-08_09:09,6208.83,6208.83,6208.83,6208.83,27501,547,4176,
2005-07-08_09:10,6203.15,6203.15,6203.15,6203.15,20139,474,3649,
2005-07-08_09:11,6202.22,6202.22,6202.22,6202.22,18338,399,3398,
2005-07-08_09:12,6200.64,6200.64,6200.64,6200.64,17567,485,3399,
2005-07-08_09:13,6200.84,6200.84,6200.84,6200.84,17189,599,3359,
2005-07-08_09:14,6202.93,6202.93,6202.93,6202.93,18288,495,3451,
2005-07-08_09:15,6200.76,6200.76,6200.76,6200.76,19988,573,3465,
2005-07-08_09:16,6203.21,6203.21,6203.21,6203.21,20061,543,3357,
2005-07-08_09:17,6202.51,6202.51,6202.51,6202.51,15563,425,2913,
2005-07-08_09:18,6202.76,6202.76,6202.76,6202.76,13406,325,2502,
2005-07-08_09:19,6201.95,6201.95,6201.95,6201.95,14072,333,2521,
2005-07-08_09:20,6201.52,6201.52,6201.52,6201.52,13625,324,2647,
2005-07-08_09:21,6199.61,6199.61,6199.61,6199.61,13953,290,2366,
2005-07-08_09:22,6199.72,6199.72,6199.72,6199.72,12845,311,2493,
2005-07-08_09:23,6197.60,6197.60,6197.60,6197.60,14886,365,2563,
2005-07-08_09:24,6195.88,6195.88,6195.88,6195.88,12174,302,2276,
2005-07-08_09:25,6194.14,6194.14,6194.14,6194.14,13740,284,2609,
2005-07-08_09:26,6189.71,6189.71,6189.71,6189.71,16098,354,2691,
2005-07-08_09:27,6188.31,6188.31,6188.31,6188.31,15121,350,2602,
2005-07-08_09:28,6186.79,6186.79,6186.79,6186.79,14509,294,2588,
2005-07-08_09:29,6188.38,6188.38,6188.38,6188.38,14403,352,2655,
2005-07-08_09:30,6188.27,6188.27,6188.27,6188.27,15105,341,2855,
2005-07-08_09:31,6188.27,6188.27,6188.27,6188.27,18709,338,2885,
2005-07-08_09:32,6188.07,6188.07,6188.07,6188.07,15185,278,2410,
2005-07-08_09:33,6188.53,6188.53,6188.53,6188.53,14689,295,2554,
2005-07-08_09:34,6189.16,6189.16,6189.16,6189.16,11727,260,2255,
2005-07-08_09:35,6192.93,6192.93,6192.93,6192.93,12879,284,2458,
2005-07-08_09:36,6194.84,6194.84,6194.84,6194.84,11691,275,2570,
2005-07-08_09:37,6195.65,6195.65,6195.65,6195.65,11086,270,2248,
2005-07-08_09:38,6197.31,6197.31,6197.31,6197.31,10219,218,2018,
2005-07-08_09:39,6198.81,6198.81,6198.81,6198.81,11424,260,2260,
2005-07-08_09:40,6200.65,6200.65,6200.65,6200.65,14211,274,2483,
2005-07-08_09:41,6202.36,6202.36,6202.36,6202.36,13608,297,2499,
2005-07-08_09:42,6203.93,6203.93,6203.93,6203.93,12283,264,2198,
2005-07-08_09:43,6202.63,6202.63,6202.63,6202.63,12553,290,2314,
2005-07-08_09:44,6203.35,6203.35,6203.35,6203.35,15423,369,2381,
2005-07-08_09:45,6203.61,6203.61,6203.61,6203.61,13428,379,2422,
2005-07-08_09:46,6203.58,6203.58,6203.58,6203.58,12845,319,2348,
2005-07-08_09:47,6204.12,6204.12,6204.12,6204.12,12302,306,2253,
2005-07-08_09:48,6203.91,6203.91,6203.91,6203.91,10980,301,2148,
2005-07-08_09:49,6205.33,6205.33,6205.33,6205.33,10246,229,1972,
2005-07-08_09:50,6205.93,6205.93,6205.93,6205.93,10883,274,1975,
2005-07-08_09:51,6205.91,6205.91,6205.91,6205.91,11580,233,1887,
2005-07-08_09:52,6206.49,6206.49,6206.49,6206.49,10322,211,1904,
2005-07-08_09:53,6206.40,6206.40,6206.40,6206.40,11480,243,2033,
2005-07-08_09:54,6206.74,6206.74,6206.74,6206.74,10572,237,1918,
2005-07-08_09:55,6206.02,6206.02,6206.02,6206.02,9765,234,2012,
2005-07-08_09:56,6207.27,6207.27,6207.27,6207.27,10409,200,1756,
2005-07-08_09:57,6208.06,6208.06,6208.06,6208.06,9374,188,1679,
2005-07-08_09:58,6207.90,6207.90,6207.90,6207.90,7937,165,1554,
2005-07-08_09:59,6206.03,6206.03,6206.03,6206.03,18879,257,2164,
2005-07-08_10:00,6207.13,6207.13,6207.13,6207.13,12257,235,1830,
2005-07-08_10:01,6208.05,6208.05,6208.05,6208.05,9829,215,1774,
2005-07-08_10:02,6208.15,6208.15,6208.15,6208.15,9188,208,1699,
2005-07-08_10:03,6207.19,6207.19,6207.19,6207.19,10483,224,1766,
2005-07-08_10:04,6207.96,6207.96,6207.96,6207.96,9123,207,1814,
2005-07-08_10:05,6207.42,6207.42,6207.42,6207.42,9582,232,1779,
2005-07-08_10:06,6208.90,6208.90,6208.90,6208.90,9463,242,1842,
2005-07-08_10:07,6209.33,6209.33,6209.33,6209.33,9846,281,1920,
2005-07-08_10:08,6209.40,6209.40,6209.40,6209.40,8979,252,1898,
2005-07-08_10:09,6209.50,6209.50,6209.50,6209.50,9100,235,1825,
2005-07-08_10:10,6210.14,6210.14,6210.14,6210.14,8204,205,1677,
2005-07-08_10:11,6209.51,6209.51,6209.51,6209.51,9201,215,1594,
2005-07-08_10:12,6210.32,6210.32,6210.32,6210.32,7928,180,1541,
2005-07-08_10:13,6210.93,6210.93,6210.93,6210.93,8552,218,1695,
2005-07-08_10:14,6212.91,6212.91,6212.91,6212.91,9491,241,1760,
2005-07-08_10:15,6212.52,6212.52,6212.52,6212.52,8492,193,1664,
2005-07-08_10:16,6214.32,6214.32,6214.32,6214.32,11154,343,2302,
2005-07-08_10:17,6215.11,6215.11,6215.11,6215.11,12478,283,2110,
2005-07-08_10:18,6218.20,6218.20,6218.20,6218.20,11510,324,2259,
2005-07-08_10:19,6217.61,6217.61,6217.61,6217.61,11565,347,2337,
2005-07-08_10:20,6221.67,6221.67,6221.67,6221.67,17650,527,3042,
2005-07-08_10:21,6225.13,6225.13,6225.13,6225.13,18779,456,2985,
2005-07-08_10:22,6225.71,6225.71,6225.71,6225.71,17633,448,3114,
2005-07-08_10:23,6227.49,6227.49,6227.49,6227.49,18274,416,3036,
2005-07-08_10:24,6229.24,6229.24,6229.24,6229.24,17747,467,3046,
2005-07-08_10:25,6230.51,6230.51,6230.51,6230.51,16568,415,2849,
2005-07-08_10:26,6230.06,6230.06,6230.06,6230.06,14818,368,2715,
2005-07-08_10:27,6229.92,6229.92,6229.92,6229.92,13722,342,2503,
2005-07-08_10:28,6229.84,6229.84,6229.84,6229.84,12976,294,2257,
2005-07-08_10:29,6228.33,6228.33,6228.33,6228.33,12900,319,2263,
2005-07-08_10:30,6228.61,6228.61,6228.61,6228.61,12893,301,2175,
2005-07-08_10:31,6227.83,6227.83,6227.83,6227.83,10994,266,2011,
2005-07-08_10:32,6227.56,6227.56,6227.56,6227.56,9185,240,1883,
2005-07-08_10:33,6226.11,6226.11,6226.11,6226.11,8803,238,1863,
2005-07-08_10:34,6224.91,6224.91,6224.91,6224.91,11759,296,1932,
2005-07-08_10:35,6225.34,6225.34,6225.34,6225.34,11262,275,1825,
2005-07-08_10:36,6224.38,6224.38,6224.38,6224.38,10419,265,1776,
2005-07-08_10:37,6224.07,6224.07,6224.07,6224.07,10187,296,1925,
2005-07-08_10:38,6223.65,6223.65,6223.65,6223.65,9446,233,1742,
2005-07-08_10:39,6223.44,6223.44,6223.44,6223.44,11846,283,1980,
2005-07-08_10:40,6222.67,6222.67,6222.67,6222.67,8323,224,1613,
2005-07-08_10:41,6222.46,6222.46,6222.46,6222.46,7326,162,1395,
2005-07-08_10:42,6221.86,6221.86,6221.86,6221.86,7847,178,1387,
2005-07-08_10:43,6222.34,6222.34,6222.34,6222.34,7340,202,1343,
2005-07-08_10:44,6222.08,6222.08,6222.08,6222.08,8928,215,1477,
2005-07-08_10:45,6222.18,6222.18,6222.18,6222.18,7869,219,1340,
2005-07-08_10:46,6221.05,6221.05,6221.05,6221.05,6163,172,1267,
2005-07-08_10:47,6221.35,6221.35,6221.35,6221.35,6190,169,1207,
2005-07-08_10:48,6221.97,6221.97,6221.97,6221.97,5879,156,1195,
2005-07-08_10:49,6221.80,6221.80,6221.80,6221.80,5357,140,1032,
2005-07-08_10:50,6221.37,6221.37,6221.37,6221.37,7554,191,1332,
2005-07-08_10:51,6221.52,6221.52,6221.52,6221.52,6643,158,1177,
2005-07-08_10:52,6221.55,6221.55,6221.55,6221.55,7007,169,1400,
2005-07-08_10:53,6221.29,6221.29,6221.29,6221.29,8896,212,1504,
2005-07-08_10:54,6221.81,6221.81,6221.81,6221.81,7863,202,1467,
2005-07-08_10:55,6222.14,6222.14,6222.14,6222.14,7425,221,1417,
2005-07-08_10:56,6222.28,6222.28,6222.28,6222.28,6932,188,1353,
2005-07-08_10:57,6222.29,6222.29,6222.29,6222.29,11539,234,1547,
2005-07-08_10:58,6223.31,6223.31,6223.31,6223.31,7553,179,1309,
2005-07-08_10:59,6223.60,6223.60,6223.60,6223.60,7453,204,1388,
2005-07-08_11:00,6222.20,6222.20,6222.20,6222.20,7195,176,1393,
2005-07-08_11:01,6221.42,6221.42,6221.42,6221.42,7283,167,1465,
2005-07-08_11:02,6222.41,6222.41,6222.41,6222.41,6237,160,1312,
2005-07-08_11:03,6222.33,6222.33,6222.33,6222.33,6678,170,1299,
2005-07-08_11:04,6221.72,6221.72,6221.72,6221.72,7548,186,1298,
2005-07-08_11:05,6221.39,6221.39,6221.39,6221.39,8540,202,1462,
2005-07-08_11:06,6220.78,6220.78,6220.78,6220.78,7535,168,1329,
2005-07-08_11:07,6222.29,6222.29,6222.29,6222.29,8373,218,1435,
2005-07-08_11:08,6221.13,6221.13,6221.13,6221.13,5898,146,1213,
2005-07-08_11:09,6222.02,6222.02,6222.02,6222.02,6607,161,1335,
2005-07-08_11:10,6222.34,6222.34,6222.34,6222.34,8191,176,1324,
2005-07-08_11:11,6221.58,6221.58,6221.58,6221.58,6037,141,1153,
2005-07-08_11:12,6221.62,6221.62,6221.62,6221.62,5539,125,1221,
2005-07-08_11:13,6220.80,6220.80,6220.80,6220.80,6203,131,1174,
2005-07-08_11:14,6219.19,6219.19,6219.19,6219.19,7483,149,1214,
2005-07-08_11:15,6221.40,6221.40,6221.40,6221.40,6574,164,1191,
2005-07-08_11:16,6221.37,6221.37,6221.37,6221.37,5553,129,1088,
2005-07-08_11:17,6220.46,6220.46,6220.46,6220.46,5730,143,998,
2005-07-08_11:18,6220.95,6220.95,6220.95,6220.95,6879,171,1163,
2005-07-08_11:19,6220.29,6220.29,6220.29,6220.29,5728,127,985,
2005-07-08_11:20,6220.14,6220.14,6220.14,6220.14,7571,136,1211,
2005-07-08_11:21,6219.87,6219.87,6219.87,6219.87,6279,141,1186,
2005-07-08_11:22,6218.76,6218.76,6218.76,6218.76,5084,115,1033,
2005-07-08_11:23,6219.72,6219.72,6219.72,6219.72,5261,142,1080,
2005-07-08_11:24,6219.37,6219.37,6219.37,6219.37,5330,135,1017,
2005-07-08_11:25,6219.79,6219.79,6219.79,6219.79,7254,191,1186,
2005-07-08_11:26,6219.38,6219.38,6219.38,6219.38,6290,142,1009,
2005-07-08_11:27,6219.03,6219.03,6219.03,6219.03,7090,176,1025,
2005-07-08_11:28,6218.54,6218.54,6218.54,6218.54,5246,117,920,
2005-07-08_11:29,6217.91,6217.91,6217.91,6217.91,6179,140,1019,
2005-07-08_11:30,6218.78,6218.78,6218.78,6218.78,7442,205,1278,
2005-07-08_11:31,6217.16,6217.16,6217.16,6217.16,5362,130,1047,
2005-07-08_11:32,6217.37,6217.37,6217.37,6217.37,7071,187,1111,
2005-07-08_11:33,6219.33,6219.33,6219.33,6219.33,6459,163,1133,
2005-07-08_11:34,6219.50,6219.50,6219.50,6219.50,6697,150,1155,
2005-07-08_11:35,6219.83,6219.83,6219.83,6219.83,7616,176,1236,
2005-07-08_11:36,6219.93,6219.93,6219.93,6219.93,4694,108,945,
2005-07-08_11:37,6218.90,6218.90,6218.90,6218.90,5812,135,1100,
2005-07-08_11:38,6220.44,6220.44,6220.44,6220.44,6209,158,1190,
2005-07-08_11:39,6220.53,6220.53,6220.53,6220.53,6626,169,1272,
2005-07-08_11:40,6220.67,6220.67,6220.67,6220.67,6657,206,1152,
2005-07-08_11:41,6219.34,6219.34,6219.34,6219.34,6368,179,1107,
2005-07-08_11:42,6218.80,6218.80,6218.80,6218.80,4541,140,1054,
2005-07-08_11:43,6218.92,6218.92,6218.92,6218.92,4591,115,933,
2005-07-08_11:44,6220.23,6220.23,6220.23,6220.23,5717,130,1037,
2005-07-08_11:45,6219.80,6219.80,6219.80,6219.80,6796,156,1083,
2005-07-08_11:46,6218.58,6218.58,6218.58,6218.58,5448,164,1051,
2005-07-08_11:47,6219.73,6219.73,6219.73,6219.73,7624,204,1407,
2005-07-08_11:48,6219.86,6219.86,6219.86,6219.86,5851,171,1285,
2005-07-08_11:49,6220.34,6220.34,6220.34,6220.34,8619,207,1505,
2005-07-08_11:50,6220.97,6220.97,6220.97,6220.97,10857,361,1868,
2005-07-08_11:51,6221.40,6221.40,6221.40,6221.40,11030,317,1836,
2005-07-08_11:52,6223.63,6223.63,6223.63,6223.63,9842,287,1775,
2005-07-08_11:53,6224.78,6224.78,6224.78,6224.78,9885,330,1905,
2005-07-08_11:54,6225.40,6225.40,6225.40,6225.40,6802,182,1425,
2005-07-08_11:55,6224.34,6224.34,6224.34,6224.34,8579,270,1588,
2005-07-08_11:56,6224.56,6224.56,6224.56,6224.56,7667,187,1380,
2005-07-08_11:57,6225.26,6225.26,6225.26,6225.26,7370,169,1375,
2005-07-08_11:58,6226.00,6226.00,6226.00,6226.00,6531,179,1268,
2005-07-08_11:59,6225.73,6225.73,6225.73,6225.73,6937,179,1349,
2005-07-08_12:00,6225.58,6225.58,6225.58,6225.58,7095,180,1267,
2005-07-08_12:01,6225.96,6225.96,6225.96,6225.96,6470,173,1326,
2005-07-08_12:02,6225.55,6225.55,6225.55,6225.55,5951,151,1326,
2005-07-08_12:03,6225.78,6225.78,6225.78,6225.78,6685,141,1413,
2005-07-08_12:04,6225.15,6225.15,6225.15,6225.15,7125,158,1346,
2005-07-08_12:05,6226.36,6226.36,6226.36,6226.36,7698,203,1497,
2005-07-08_12:06,6225.32,6225.32,6225.32,6225.32,7012,181,1226,
2005-07-08_12:07,6224.26,6224.26,6224.26,6224.26,7066,216,1324,
2005-07-08_12:08,6223.69,6223.69,6223.69,6223.69,7281,200,1463,
2005-07-08_12:09,6224.12,6224.12,6224.12,6224.12,7906,208,1364,
2005-07-08_12:10,6222.65,6222.65,6222.65,6222.65,6970,197,1224,
2005-07-08_12:11,6223.23,6223.23,6223.23,6223.23,8046,223,1466,
2005-07-08_12:12,6223.93,6223.93,6223.93,6223.93,7934,242,1381,
2005-07-08_12:13,6224.51,6224.51,6224.51,6224.51,7277,228,1354,
2005-07-08_12:14,6224.30,6224.30,6224.30,6224.30,6594,172,1244,
2005-07-08_12:15,6224.26,6224.26,6224.26,6224.26,6047,172,1212,
2005-07-08_12:16,6224.65,6224.65,6224.65,6224.65,7527,218,1344,
2005-07-08_12:17,6224.31,6224.31,6224.31,6224.31,7250,220,1263,
2005-07-08_12:18,6224.90,6224.90,6224.90,6224.90,8269,193,1478,
2005-07-08_12:19,6224.71,6224.71,6224.71,6224.71,8148,179,1402,
2005-07-08_12:20,6222.72,6222.72,6222.72,6222.72,7637,165,1381,
2005-07-08_12:21,6222.81,6222.81,6222.81,6222.81,6303,159,1312,
2005-07-08_12:22,6222.81,6222.81,6222.81,6222.81,6355,166,1331,
2005-07-08_12:23,6222.18,6222.18,6222.18,6222.18,5353,135,1187,
2005-07-08_12:24,6221.64,6221.64,6221.64,6221.64,6419,164,1234,
2005-07-08_12:25,6221.86,6221.86,6221.86,6221.86,5641,153,1267,
2005-07-08_12:26,6220.16,6220.16,6220.16,6220.16,6664,190,1406,
2005-07-08_12:27,6218.88,6218.88,6218.88,6218.88,8770,225,1457,
2005-07-08_12:28,6219.77,6219.77,6219.77,6219.77,8780,249,1609,
2005-07-08_12:29,6218.13,6218.13,6218.13,6218.13,9663,247,1709,
2005-07-08_12:30,6218.70,6218.70,6218.70,6218.70,8479,196,1715,
2005-07-08_12:31,6217.80,6217.80,6217.80,6217.80,6355,176,1348,
2005-07-08_12:32,6217.60,6217.60,6217.60,6217.60,7944,186,1563,
2005-07-08_12:33,6216.95,6216.95,6216.95,6216.95,7373,218,1470,
2005-07-08_12:34,6217.07,6217.07,6217.07,6217.07,8515,203,1661,
2005-07-08_12:35,6217.77,6217.77,6217.77,6217.77,6456,164,1368,
2005-07-08_12:36,6215.33,6215.33,6215.33,6215.33,6592,180,1378,
2005-07-08_12:37,6216.36,6216.36,6216.36,6216.36,7029,173,1384,
2005-07-08_12:38,6215.43,6215.43,6215.43,6215.43,8119,226,1551,
2005-07-08_12:39,6213.45,6213.45,6213.45,6213.45,8492,202,1507,
2005-07-08_12:40,6213.78,6213.78,6213.78,6213.78,11292,287,1804,
2005-07-08_12:41,6214.86,6214.86,6214.86,6214.86,10214,258,1819,
2005-07-08_12:42,6212.68,6212.68,6212.68,6212.68,9599,254,2079,
2005-07-08_12:43,6214.42,6214.42,6214.42,6214.42,9801,374,1854,
2005-07-08_12:44,6214.12,6214.12,6214.12,6214.12,8281,223,1790,
2005-07-08_12:45,6213.23,6213.23,6213.23,6213.23,10085,234,1963,
2005-07-08_12:46,6214.01,6214.01,6214.01,6214.01,9742,191,1691,
2005-07-08_12:47,6211.86,6211.86,6211.86,6211.86,7826,205,1737,
2005-07-08_12:48,6213.22,6213.22,6213.22,6213.22,7063,153,1491,
2005-07-08_12:49,6212.94,6212.94,6212.94,6212.94,7039,185,1660,
2005-07-08_12:50,6213.10,6213.10,6213.10,6213.10,7971,185,1566,
2005-07-08_12:51,6212.94,6212.94,6212.94,6212.94,6757,177,1591,
2005-07-08_12:52,6213.66,6213.66,6213.66,6213.66,6686,167,1474,
2005-07-08_12:53,6213.05,6213.05,6213.05,6213.05,8331,222,1647,
2005-07-08_12:54,6211.96,6211.96,6211.96,6211.96,7969,208,1670,
2005-07-08_12:55,6212.99,6212.99,6212.99,6212.99,8863,238,1765,
2005-07-08_12:56,6212.63,6212.63,6212.63,6212.63,8696,214,1613,
2005-07-08_12:57,6212.14,6212.14,6212.14,6212.14,9757,222,1719,
2005-07-08_12:58,6212.33,6212.33,6212.33,6212.33,7745,184,1452,
2005-07-08_12:59,6210.19,6210.19,6210.19,6210.19,7649,182,1403,
2005-07-08_13:00,6210.91,6210.91,6210.91,6210.91,8387,200,1733,
2005-07-08_13:01,6210.54,6210.54,6210.54,6210.54,9712,205,1758,
2005-07-08_13:02,6210.01,6210.01,6210.01,6210.01,7753,166,1649,
2005-07-08_13:03,6209.05,6209.05,6209.05,6209.05,8858,212,1710,
2005-07-08_13:04,6207.15,6207.15,6207.15,6207.15,11781,234,1877,
2005-07-08_13:05,6206.35,6206.35,6206.35,6206.35,10332,222,1827,
2005-07-08_13:06,6207.44,6207.44,6207.44,6207.44,12545,348,1972,
2005-07-08_13:07,6204.41,6204.41,6204.41,6204.41,9660,218,2007,
2005-07-08_13:08,6204.44,6204.44,6204.44,6204.44,10964,223,2136,
2005-07-08_13:09,6204.48,6204.48,6204.48,6204.48,11462,282,2387,
2005-07-08_13:10,6203.44,6203.44,6203.44,6203.44,12637,268,2444,
2005-07-08_13:11,6201.89,6201.89,6201.89,6201.89,13174,318,2661,
2005-07-08_13:12,6202.34,6202.34,6202.34,6202.34,13929,305,2593,
2005-07-08_13:13,6200.95,6200.95,6200.95,6200.95,13603,336,2786,
2005-07-08_13:14,6200.40,6200.40,6200.40,6200.40,12599,300,2496,
2005-07-08_13:15,6199.46,6199.46,6199.46,6199.46,12095,268,2570,
2005-07-08_13:16,6199.67,6199.67,6199.67,6199.67,11445,256,2271,
2005-07-08_13:17,6202.63,6202.63,6202.63,6202.63,12917,326,2593,
2005-07-08_13:18,6201.37,6201.37,6201.37,6201.37,10897,249,2395,
2005-07-08_13:19,6203.04,6203.04,6203.04,6203.04,12023,279,2324,
2005-07-08_13:20,6203.22,6203.22,6203.22,6203.22,10386,242,2266,
2005-07-08_13:21,6201.27,6201.27,6201.27,6201.27,12808,313,2411,
2005-07-08_13:22,6203.82,6203.82,6203.82,6203.82,14018,394,2706,
2005-07-08_13:23,6203.35,6203.35,6203.35,6203.35,13692,308,2661,
2005-07-08_13:24,6203.23,6203.23,6203.23,6203.23,17139,414,3268,
2005-07-08_13:25,6206.07,6206.07,6206.07,6206.07,15992,421,3368,
2005-07-08_13:26,6205.99,6205.99,6205.99,6205.99,0,0,0,
2005-07-08_13:27,6205.99,6205.99,6205.99,6205.99,0,0,0,
2005-07-08_13:28,6205.99,6205.99,6205.99,6205.99,0,0,0,
2005-07-08_13:29,6205.99,6205.99,6205.99,6205.99,0,0,0,
2005-07-08_13:30,6201.40,6201.40,6201.40,6201.40,157149,4405,26338,
2005-07-11_09:01,6255.40,6255.40,6255.40,6255.40,125892,3034,20118,
2005-07-11_09:02,6261.70,6261.70,6261.70,6261.70,31657,807,5495,
2005-07-11_09:03,6264.71,6264.71,6264.71,6264.71,31133,851,5751,
2005-07-11_09:04,6265.13,6265.13,6265.13,6265.13,29237,830,5516,
2005-07-11_09:05,6266.76,6266.76,6266.76,6266.76,29083,824,5157,
2005-07-11_09:06,6268.43,6268.43,6268.43,6268.43,28402,793,4998,
2005-07-11_09:07,6266.70,6266.70,6266.70,6266.70,27587,781,4521,
2005-07-11_09:08,6265.84,6265.84,6265.84,6265.84,24414,681,4379,
2005-07-11_09:09,6263.85,6263.85,6263.85,6263.85,22509,598,3991,
2005-07-11_09:10,6261.99,6261.99,6261.99,6261.99,25345,665,3995,
2005-07-11_09:11,6259.71,6259.71,6259.71,6259.71,25456,775,4334,
2005-07-11_09:12,6258.16,6258.16,6258.16,6258.16,22999,632,4214,
2005-07-11_09:13,6261.10,6261.10,6261.10,6261.10,21709,588,4027,
2005-07-11_09:14,6259.88,6259.88,6259.88,6259.88,19377,540,3294,
2005-07-11_09:15,6257.46,6257.46,6257.46,6257.46,21981,527,3553,
2005-07-11_09:16,6263.66,6263.66,6263.66,6263.66,20151,517,3480,
2005-07-11_09:17,6262.01,6262.01,6262.01,6262.01,19383,507,3476,
2005-07-11_09:18,6264.59,6264.59,6264.59,6264.59,18339,509,3293,
2005-07-11_09:19,6263.22,6263.22,6263.22,6263.22,19773,564,3448,
2005-07-11_09:20,6264.13,6264.13,6264.13,6264.13,23772,699,4181,
2005-07-11_09:21,6262.66,6262.66,6262.66,6262.66,21749,604,3720,
2005-07-11_09:22,6261.47,6261.47,6261.47,6261.47,18218,500,3263,
2005-07-11_09:23,6262.72,6262.72,6262.72,6262.72,17884,494,3325,
2005-07-11_09:24,6264.10,6264.10,6264.10,6264.10,17039,443,2959,
2005-07-11_09:25,6263.09,6263.09,6263.09,6263.09,15403,371,2740,
2005-07-11_09:26,6262.10,6262.10,6262.10,6262.10,14756,360,2461,
2005-07-11_09:27,6262.53,6262.53,6262.53,6262.53,16297,456,2798,
2005-07-11_09:28,6262.20,6262.20,6262.20,6262.20,13302,337,2547,
2005-07-11_09:29,6260.51,6260.51,6260.51,6260.51,13526,372,2685,
2005-07-11_09:30,6260.37,6260.37,6260.37,6260.37,14546,378,2607,
2005-07-11_09:31,6259.75,6259.75,6259.75,6259.75,13803,375,2667,
2005-07-11_09:32,6259.35,6259.35,6259.35,6259.35,13883,305,2778,
2005-07-11_09:33,6255.34,6255.34,6255.34,6255.34,12257,315,2280,
2005-07-11_09:34,6254.36,6254.36,6254.36,6254.36,12295,289,2332,
2005-07-11_09:35,6254.56,6254.56,6254.56,6254.56,14839,373,2662,
2005-07-11_09:36,6251.65,6251.65,6251.65,6251.65,13963,376,2512,
2005-07-11_09:37,6251.44,6251.44,6251.44,6251.44,13164,321,2362,
2005-07-11_09:38,6250.25,6250.25,6250.25,6250.25,11925,303,2349,
2005-07-11_09:39,6250.63,6250.63,6250.63,6250.63,15349,356,2406,
2005-07-11_09:40,6249.41,6249.41,6249.41,6249.41,12446,334,2281,
2005-07-11_09:41,6253.47,6253.47,6253.47,6253.47,16178,483,2744,
2005-07-11_09:42,6252.12,6252.12,6252.12,6252.12,11617,328,2168,
2005-07-11_09:43,6255.23,6255.23,6255.23,6255.23,14740,448,2679,
2005-07-11_09:44,6253.92,6253.92,6253.92,6253.92,14490,373,2587,
2005-07-11_09:45,6255.69,6255.69,6255.69,6255.69,13545,393,2808,
2005-07-11_09:46,6256.81,6256.81,6256.81,6256.81,12487,325,2323,
2005-07-11_09:47,6256.67,6256.67,6256.67,6256.67,11886,331,2279,
2005-07-11_09:48,6256.92,6256.92,6256.92,6256.92,11180,293,2145,
2005-07-11_09:49,6256.60,6256.60,6256.60,6256.60,10948,306,2160,
2005-07-11_09:50,6257.88,6257.88,6257.88,6257.88,12522,374,2135,
2005-07-11_09:51,6258.69,6258.69,6258.69,6258.69,13131,346,2495,
2005-07-11_09:52,6257.25,6257.25,6257.25,6257.25,12906,334,2299,
2005-07-11_09:53,6259.38,6259.38,6259.38,6259.38,13661,327,2631,
2005-07-11_09:54,6257.95,6257.95,6257.95,6257.95,14648,301,2385,
2005-07-11_09:55,6259.98,6259.98,6259.98,6259.98,13811,378,2408,
2005-07-11_09:56,6257.71,6257.71,6257.71,6257.71,14564,336,2464,
2005-07-11_09:57,6258.66,6258.66,6258.66,6258.66,16770,310,2460,
2005-07-11_09:58,6259.52,6259.52,6259.52,6259.52,14386,300,2443,
2005-07-11_09:59,6261.39,6261.39,6261.39,6261.39,19282,421,3112,
2005-07-11_10:00,6265.77,6265.77,6265.77,6265.77,18531,453,3153,
2005-07-11_10:01,6269.12,6269.12,6269.12,6269.12,16732,436,2851,
2005-07-11_10:02,6270.57,6270.57,6270.57,6270.57,14898,358,2649,
2005-07-11_10:03,6271.03,6271.03,6271.03,6271.03,15854,418,2983,
2005-07-11_10:04,6269.99,6269.99,6269.99,6269.99,14928,345,2539,
2005-07-11_10:05,6270.05,6270.05,6270.05,6270.05,16189,337,2632,
2005-07-11_10:06,6271.22,6271.22,6271.22,6271.22,14349,344,2584,
2005-07-11_10:07,6270.55,6270.55,6270.55,6270.55,12373,285,2373,
2005-07-11_10:08,6269.46,6269.46,6269.46,6269.46,11653,281,2121,
2005-07-11_10:09,6269.43,6269.43,6269.43,6269.43,10255,275,1768,
2005-07-11_10:10,6269.30,6269.30,6269.30,6269.30,9182,201,1858,
2005-07-11_10:11,6268.46,6268.46,6268.46,6268.46,11175,265,1979,
2005-07-11_10:12,6267.41,6267.41,6267.41,6267.41,12014,364,2196,
2005-07-11_10:13,6267.84,6267.84,6267.84,6267.84,11640,313,2070,
2005-07-11_10:14,6267.78,6267.78,6267.78,6267.78,13531,344,2194,
2005-07-11_10:15,6267.60,6267.60,6267.60,6267.60,12085,335,2122,
2005-07-11_10:16,6267.06,6267.06,6267.06,6267.06,12185,303,2147,
2005-07-11_10:17,6263.76,6263.76,6263.76,6263.76,12631,269,2129,
2005-07-11_10:18,6263.57,6263.57,6263.57,6263.57,12831,310,2344,
2005-07-11_10:19,6262.55,6262.55,6262.55,6262.55,15848,497,2800,
2005-07-11_10:20,6258.90,6258.90,6258.90,6258.90,14613,382,2460,
2005-07-11_10:21,6260.39,6260.39,6260.39,6260.39,14325,297,2308,
2005-07-11_10:22,6257.62,6257.62,6257.62,6257.62,16315,372,2650,
2005-07-11_10:23,6259.38,6259.38,6259.38,6259.38,12177,301,2255,
2005-07-11_10:24,6259.81,6259.81,6259.81,6259.81,9604,230,1872,
2005-07-11_10:25,6259.82,6259.82,6259.82,6259.82,12753,268,2061,
2005-07-11_10:26,6259.43,6259.43,6259.43,6259.43,7953,192,1717,
2005-07-11_10:27,6260.26,6260.26,6260.26,6260.26,7126,164,1597,
2005-07-11_10:28,6260.37,6260.37,6260.37,6260.37,6853,158,1407,
2005-07-11_10:29,6260.26,6260.26,6260.26,6260.26,8192,186,1622,
2005-07-11_10:30,6260.69,6260.69,6260.69,6260.69,9159,189,1627,
2005-07-11_10:31,6261.08,6261.08,6261.08,6261.08,8338,195,1738,
2005-07-11_10:32,6260.41,6260.41,6260.41,6260.41,7807,209,1565,
2005-07-11_10:33,6260.00,6260.00,6260.00,6260.00,8385,193,1568,
2005-07-11_10:34,6260.20,6260.20,6260.20,6260.20,9185,205,1738,
2005-07-11_10:35,6259.31,6259.31,6259.31,6259.31,8515,189,1660,
2005-07-11_10:36,6259.97,6259.97,6259.97,6259.97,12443,267,2008,
2005-07-11_10:37,6258.07,6258.07,6258.07,6258.07,9372,195,1640,
2005-07-11_10:38,6259.46,6259.46,6259.46,6259.46,8966,179,1605,
2005-07-11_10:39,6259.44,6259.44,6259.44,6259.44,8990,199,1655,
2005-07-11_10:40,6259.36,6259.36,6259.36,6259.36,9129,198,1686,
2005-07-11_10:41,6260.39,6260.39,6260.39,6260.39,8421,205,1648,
2005-07-11_10:42,6259.92,6259.92,6259.92,6259.92,10028,203,1702,
2005-07-11_10:43,6259.81,6259.81,6259.81,6259.81,12964,265,1821,
2005-07-11_10:44,6262.02,6262.02,6262.02,6262.02,8692,207,1697,
2005-07-11_10:45,6261.94,6261.94,6261.94,6261.94,8820,232,1757,
2005-07-11_10:46,6261.77,6261.77,6261.77,6261.77,8178,249,1739,
2005-07-11_10:47,6262.99,6262.99,6262.99,6262.99,7819,202,1694,
2005-07-11_10:48,6262.24,6262.24,6262.24,6262.24,8502,218,1834,
2005-07-11_10:49,6263.58,6263.58,6263.58,6263.58,9697,249,1742,
2005-07-11_10:50,6263.46,6263.46,6263.46,6263.46,9117,210,1854,
2005-07-11_10:51,6265.30,6265.30,6265.30,6265.30,11713,330,2081,
2005-07-11_10:52,6265.41,6265.41,6265.41,6265.41,15208,414,2702,
2005-07-11_10:53,6267.02,6267.02,6267.02,6267.02,15788,448,2787,
2005-07-11_10:54,6268.44,6268.44,6268.44,6268.44,13546,346,2456,
2005-07-11_10:55,6268.44,6268.44,6268.44,6268.44,11182,300,2260,
2005-07-11_10:56,6268.92,6268.92,6268.92,6268.92,12562,363,2369,
2005-07-11_10:57,6269.92,6269.92,6269.92,6269.92,11803,281,2264,
2005-07-11_10:58,6269.46,6269.46,6269.46,6269.46,12909,317,2282,
2005-07-11_10:59,6269.65,6269.65,6269.65,6269.65,11147,268,1951,
2005-07-11_11:00,6270.10,6270.10,6270.10,6270.10,11375,291,2153,
2005-07-11_11:01,6271.54,6271.54,6271.54,6271.54,12364,342,2075,
2005-07-11_11:02,6271.60,6271.60,6271.60,6271.60,11823,313,1840,
2005-07-11_11:03,6271.86,6271.86,6271.86,6271.86,10056,269,1864,
2005-07-11_11:04,6271.21,6271.21,6271.21,6271.21,9228,230,1756,
2005-07-11_11:05,6271.23,6271.23,6271.23,6271.23,13214,335,2124,
2005-07-11_11:06,6269.78,6269.78,6269.78,6269.78,9546,249,1837,
2005-07-11_11:07,6270.27,6270.27,6270.27,6270.27,9589,267,1721,
2005-07-11_11:08,6269.99,6269.99,6269.99,6269.99,7670,186,1398,
2005-07-11_11:09,6270.28,6270.28,6270.28,6270.28,9546,233,1618,
2005-07-11_11:10,6270.85,6270.85,6270.85,6270.85,9478,271,1674,
2005-07-11_11:11,6272.54,6272.54,6272.54,6272.54,9458,265,1770,
2005-07-11_11:12,6273.48,6273.48,6273.48,6273.48,10745,347,2049,
2005-07-11_11:13,6278.45,6278.45,6278.45,6278.45,10178,295,1801,
2005-07-11_11:14,6280.07,6280.07,6280.07,6280.07,16611,435,2394,
2005-07-11_11:15,6283.56,6283.56,6283.56,6283.56,15716,445,2514,
2005-07-11_11:16,6285.82,6285.82,6285.82,6285.82,15232,392,2357,
2005-07-11_11:17,6285.58,6285.58,6285.58,6285.58,13116,319,2344,
2005-07-11_11:18,6286.95,6286.95,6286.95,6286.95,13945,349,2290,
2005-07-11_11:19,6285.69,6285.69,6285.69,6285.69,13888,371,2204,
2005-07-11_11:20,6287.03,6287.03,6287.03,6287.03,15755,505,2617,
2005-07-11_11:21,6288.26,6288.26,6288.26,6288.26,13904,341,2087,
2005-07-11_11:22,6288.27,6288.27,6288.27,6288.27,12309,311,1936,
2005-07-11_11:23,6288.20,6288.20,6288.20,6288.20,12517,323,2059,
2005-07-11_11:24,6286.70,6286.70,6286.70,6286.70,10834,255,1842,
2005-07-11_11:25,6285.42,6285.42,6285.42,6285.42,11146,307,2040,
2005-07-11_11:26,6286.36,6286.36,6286.36,6286.36,14558,309,2453,
2005-07-11_11:27,6282.93,6282.93,6282.93,6282.93,13188,340,1835,
2005-07-11_11:28,6282.20,6282.20,6282.20,6282.20,8048,210,1484,
2005-07-11_11:29,6281.75,6281.75,6281.75,6281.75,8534,289,1737,
2005-07-11_11:30,6280.33,6280.33,6280.33,6280.33,8233,305,1703,
2005-07-11_11:31,6279.32,6279.32,6279.32,6279.32,8375,252,1641,
2005-07-11_11:32,6278.25,6278.25,6278.25,6278.25,8016,263,1449,
2005-07-11_11:33,6278.08,6278.08,6278.08,6278.08,7663,228,1409,
2005-07-11_11:34,6279.65,6279.65,6279.65,6279.65,9080,287,1560,
2005-07-11_11:35,6280.41,6280.41,6280.41,6280.41,7214,221,1361,
2005-07-11_11:36,6279.95,6279.95,6279.95,6279.95,9201,258,1600,
2005-07-11_11:37,6281.14,6281.14,6281.14,6281.14,7244,197,1385,
2005-07-11_11:38,6280.62,6280.62,6280.62,6280.62,8143,237,1487,
2005-07-11_11:39,6284.20,6284.20,6284.20,6284.20,9303,294,1657,
2005-07-11_11:40,6283.72,6283.72,6283.72,6283.72,10182,274,1782,
2005-07-11_11:41,6282.85,6282.85,6282.85,6282.85,9515,240,1714,
2005-07-11_11:42,6285.44,6285.44,6285.44,6285.44,9180,305,1746,
2005-07-11_11:43,6285.85,6285.85,6285.85,6285.85,9500,243,1617,
2005-07-11_11:44,6285.45,6285.45,6285.45,6285.45,8922,275,1585,
2005-07-11_11:45,6284.23,6284.23,6284.23,6284.23,7889,237,1422,
2005-07-11_11:46,6283.19,6283.19,6283.19,6283.19,6746,162,1253,
2005-07-11_11:47,6283.83,6283.83,6283.83,6283.83,6918,206,1489,
2005-07-11_11:48,6282.21,6282.21,6282.21,6282.21,7803,181,1442,
2005-07-11_11:49,6282.99,6282.99,6282.99,6282.99,6874,159,1349,
2005-07-11_11:50,6282.17,6282.17,6282.17,6282.17,8091,188,1523,
2005-07-11_11:51,6282.34,6282.34,6282.34,6282.34,9632,213,1765,
2005-07-11_11:52,6284.13,6284.13,6284.13,6284.13,9897,229,1576,
2005-07-11_11:53,6284.87,6284.87,6284.87,6284.87,7503,170,1350,
2005-07-11_11:54,6284.45,6284.45,6284.45,6284.45,8254,210,1532,
2005-07-11_11:55,6284.81,6284.81,6284.81,6284.81,10163,217,1817,
2005-07-11_11:56,6287.03,6287.03,6287.03,6287.03,8101,204,1452,
2005-07-11_11:57,6285.57,6285.57,6285.57,6285.57,9167,227,1471,
2005-07-11_11:58,6285.15,6285.15,6285.15,6285.15,7104,178,1472,
2005-07-11_11:59,6282.86,6282.86,6282.86,6282.86,8519,190,1424,
2005-07-11_12:00,6285.07,6285.07,6285.07,6285.07,8015,188,1568,
2005-07-11_12:01,6285.55,6285.55,6285.55,6285.55,8984,238,1631,
2005-07-11_12:02,6284.75,6284.75,6284.75,6284.75,10198,273,1718,
2005-07-11_12:03,6284.45,6284.45,6284.45,6284.45,9196,258,1419,
2005-07-11_12:04,6285.57,6285.57,6285.57,6285.57,7681,229,1524,
2005-07-11_12:05,6285.56,6285.56,6285.56,6285.56,9695,224,1617,
2005-07-11_12:06,6284.99,6284.99,6284.99,6284.99,8934,229,1635,
2005-07-11_12:07,6286.61,6286.61,6286.61,6286.61,8154,221,1521,
2005-07-11_12:08,6288.81,6288.81,6288.81,6288.81,7135,176,1385,
2005-07-11_12:09,6287.49,6287.49,6287.49,6287.49,7972,220,1500,
2005-07-11_12:10,6288.95,6288.95,6288.95,6288.95,9316,236,1632,
2005-07-11_12:11,6291.45,6291.45,6291.45,6291.45,11415,307,1973,
2005-07-11_12:12,6293.08,6293.08,6293.08,6293.08,11787,308,1939,
2005-07-11_12:13,6293.56,6293.56,6293.56,6293.56,11444,295,1962,
2005-07-11_12:14,6296.89,6296.89,6296.89,6296.89,15697,472,2481,
2005-07-11_12:15,6297.33,6297.33,6297.33,6297.33,12273,351,2320,
2005-07-11_12:16,6298.68,6298.68,6298.68,6298.68,13585,406,2479,
2005-07-11_12:17,6301.03,6301.03,6301.03,6301.03,9623,271,2106,
2005-07-11_12:18,6298.44,6298.44,6298.44,6298.44,12732,342,2427,
2005-07-11_12:19,6297.39,6297.39,6297.39,6297.39,11299,268,2135,
2005-07-11_12:20,6297.31,6297.31,6297.31,6297.31,12005,279,2061,
2005-07-11_12:21,6297.86,6297.86,6297.86,6297.86,11717,270,1966,
2005-07-11_12:22,6297.28,6297.28,6297.28,6297.28,9677,250,1828,
2005-07-11_12:23,6296.17,6296.17,6296.17,6296.17,9878,254,2000,
2005-07-11_12:24,6295.73,6295.73,6295.73,6295.73,10042,265,1821,
2005-07-11_12:25,6294.56,6294.56,6294.56,6294.56,9617,252,1955,
2005-07-11_12:26,6292.73,6292.73,6292.73,6292.73,10050,262,1741,
2005-07-11_12:27,6290.81,6290.81,6290.81,6290.81,10486,257,1924,
2005-07-11_12:28,6290.69,6290.69,6290.69,6290.69,10089,287,1998,
2005-07-11_12:29,6289.00,6289.00,6289.00,6289.00,10107,256,1999,
2005-07-11_12:30,6288.52,6288.52,6288.52,6288.52,10852,286,2077,
2005-07-11_12:31,6288.83,6288.83,6288.83,6288.83,8549,220,1985,
2005-07-11_12:32,6289.39,6289.39,6289.39,6289.39,8645,220,1756,
2005-07-11_12:33,6289.40,6289.40,6289.40,6289.40,8800,228,1823,
2005-07-11_12:34,6286.87,6286.87,6286.87,6286.87,7531,200,1630,
2005-07-11_12:35,6290.12,6290.12,6290.12,6290.12,9195,240,1875,
2005-07-11_12:36,6288.02,6288.02,6288.02,6288.02,8144,200,1649,
2005-07-11_12:37,6288.11,6288.11,6288.11,6288.11,8430,232,1598,
2005-07-11_12:38,6288.92,6288.92,6288.92,6288.92,8042,215,1610,
2005-07-11_12:39,6288.65,6288.65,6288.65,6288.65,7070,189,1445,
2005-07-11_12:40,6289.10,6289.10,6289.10,6289.10,7860,215,1702,
2005-07-11_12:41,6289.10,6289.10,6289.10,6289.10,7407,200,1488,
2005-07-11_12:42,6287.43,6287.43,6287.43,6287.43,8433,182,1592,
2005-07-11_12:43,6288.91,6288.91,6288.91,6288.91,9094,221,1734,
2005-07-11_12:44,6288.36,6288.36,6288.36,6288.36,10386,267,1904,
2005-07-11_12:45,6288.89,6288.89,6288.89,6288.89,9206,208,1610,
2005-07-11_12:46,6285.43,6285.43,6285.43,6285.43,8710,204,1637,
2005-07-11_12:47,6286.55,6286.55,6286.55,6286.55,9087,205,1584,
2005-07-11_12:48,6285.89,6285.89,6285.89,6285.89,9458,226,1750,
2005-07-11_12:49,6288.21,6288.21,6288.21,6288.21,9404,232,1777,
2005-07-11_12:50,6287.24,6287.24,6287.24,6287.24,9008,210,1666,
2005-07-11_12:51,6285.89,6285.89,6285.89,6285.89,9363,220,1711,
2005-07-11_12:52,6285.18,6285.18,6285.18,6285.18,10271,240,1856,
2005-07-11_12:53,6285.08,6285.08,6285.08,6285.08,8090,166,1545,
2005-07-11_12:54,6286.35,6286.35,6286.35,6286.35,8985,218,1651,
2005-07-11_12:55,6286.40,6286.40,6286.40,6286.40,10858,268,1954,
2005-07-11_12:56,6288.16,6288.16,6288.16,6288.16,9064,240,1869,
2005-07-11_12:57,6287.89,6287.89,6287.89,6287.89,10274,261,1903,
2005-07-11_12:58,6290.68,6290.68,6290.68,6290.68,11199,274,2249,
2005-07-11_12:59,6292.91,6292.91,6292.91,6292.91,11231,297,2056,
2005-07-11_13:00,6293.34,6293.34,6293.34,6293.34,14115,362,2757,
2005-07-11_13:01,6296.69,6296.69,6296.69,6296.69,13383,411,2675,
2005-07-11_13:02,6298.25,6298.25,6298.25,6298.25,13927,335,2680,
2005-07-11_13:03,6298.06,6298.06,6298.06,6298.06,17029,431,3081,
2005-07-11_13:04,6302.58,6302.58,6302.58,6302.58,16240,432,3022,
2005-07-11_13:05,6300.37,6300.37,6300.37,6300.37,14192,367,2516,
2005-07-11_13:06,6299.51,6299.51,6299.51,6299.51,14270,364,2428,
2005-07-11_13:07,6299.03,6299.03,6299.03,6299.03,15093,403,2750,
2005-07-11_13:08,6299.53,6299.53,6299.53,6299.53,16185,414,2748,
2005-07-11_13:09,6299.02,6299.02,6299.02,6299.02,14373,363,2561,
2005-07-11_13:10,6299.68,6299.68,6299.68,6299.68,12764,324,2415,
2005-07-11_13:11,6299.03,6299.03,6299.03,6299.03,14221,403,2700,
2005-07-11_13:12,6300.68,6300.68,6300.68,6300.68,14957,396,3087,
2005-07-11_13:13,6300.68,6300.68,6300.68,6300.68,19701,512,3382,
2005-07-11_13:14,6305.41,6305.41,6305.41,6305.41,17406,459,3298,
2005-07-11_13:15,6305.61,6305.61,6305.61,6305.61,16895,494,3539,
2005-07-11_13:16,6305.02,6305.02,6305.02,6305.02,15235,384,2897,
2005-07-11_13:17,6304.03,6304.03,6304.03,6304.03,14942,423,3125,
2005-07-11_13:18,6302.54,6302.54,6302.54,6302.54,13053,351,2817,
2005-07-11_13:19,6300.35,6300.35,6300.35,6300.35,15280,411,2843,
2005-07-11_13:20,6298.45,6298.45,6298.45,6298.45,16458,391,3129,
2005-07-11_13:21,6299.14,6299.14,6299.14,6299.14,17459,481,3384,
2005-07-11_13:22,6298.24,6298.24,6298.24,6298.24,19716,460,3579,
2005-07-11_13:23,6297.70,6297.70,6297.70,6297.70,19872,479,3782,
2005-07-11_13:24,6297.02,6297.02,6297.02,6297.02,19762,464,3730,
2005-07-11_13:25,6298.22,6298.22,6298.22,6298.22,22228,547,3995,
2005-07-11_13:26,6298.22,6298.22,6298.22,6298.22,0,0,0,
2005-07-11_13:27,6298.22,6298.22,6298.22,6298.22,0,0,0,
2005-07-11_13:28,6298.22,6298.22,6298.22,6298.22,0,0,0,
2005-07-11_13:29,6298.22,6298.22,6298.22,6298.22,0,0,0,
2005-07-11_13:30,6298.86,6298.86,6298.86,6298.86,171855,4697,27410,
2005-07-12_09:01,6337.50,6337.50,6337.50,6337.50,150467,3931,21018,
2005-07-12_09:02,6344.60,6344.60,6344.60,6344.60,39430,1010,6303,
2005-07-12_09:03,6347.40,6347.40,6347.40,6347.40,42991,1095,6978,
2005-07-12_09:04,6347.51,6347.51,6347.51,6347.51,40602,1037,6562,
2005-07-12_09:05,6346.11,6346.11,6346.11,6346.11,37378,1015,6195,
2005-07-12_09:06,6342.64,6342.64,6342.64,6342.64,35890,877,5661,
2005-07-12_09:07,6339.80,6339.80,6339.80,6339.80,33094,774,5436,
2005-07-12_09:08,6341.05,6341.05,6341.05,6341.05,30567,734,5268,
2005-07-12_09:09,6338.62,6338.62,6338.62,6338.62,30718,669,4863,
2005-07-12_09:10,6339.86,6339.86,6339.86,6339.86,27190,692,4890,
2005-07-12_09:11,6342.69,6342.69,6342.69,6342.69,36200,897,5651,
2005-07-12_09:12,6346.90,6346.90,6346.90,6346.90,40469,886,6007,
2005-07-12_09:13,6352.23,6352.23,6352.23,6352.23,40250,1006,6474,
2005-07-12_09:14,6355.29,6355.29,6355.29,6355.29,36973,911,6021,
2005-07-12_09:15,6358.18,6358.18,6358.18,6358.18,35618,854,5695,
2005-07-12_09:16,6362.59,6362.59,6362.59,6362.59,32537,848,5246,
2005-07-12_09:17,6362.32,6362.32,6362.32,6362.32,31362,780,5093,
2005-07-12_09:18,6359.80,6359.80,6359.80,6359.80,28198,651,4726,
2005-07-12_09:19,6360.11,6360.11,6360.11,6360.11,29943,776,4840,
2005-07-12_09:20,6356.61,6356.61,6356.61,6356.61,28488,616,4486,
2005-07-12_09:21,6354.39,6354.39,6354.39,6354.39,24487,564,4271,
2005-07-12_09:22,6353.06,6353.06,6353.06,6353.06,24045,599,4061,
2005-07-12_09:23,6352.54,6352.54,6352.54,6352.54,23857,533,4026,
2005-07-12_09:24,6350.58,6350.58,6350.58,6350.58,21229,501,3770,
2005-07-12_09:25,6348.12,6348.12,6348.12,6348.12,24886,550,3927,
2005-07-12_09:26,6346.63,6346.63,6346.63,6346.63,24497,610,4081,
2005-07-12_09:27,6345.98,6345.98,6345.98,6345.98,24500,602,4210,
2005-07-12_09:28,6344.51,6344.51,6344.51,6344.51,21837,507,3824,
2005-07-12_09:29,6343.88,6343.88,6343.88,6343.88,17678,451,3354,
2005-07-12_09:30,6342.02,6342.02,6342.02,6342.02,20142,530,3549,
2005-07-12_09:31,6343.16,6343.16,6343.16,6343.16,19755,485,3160,
2005-07-12_09:32,6344.12,6344.12,6344.12,6344.12,17873,483,3131,
2005-07-12_09:33,6346.45,6346.45,6346.45,6346.45,21073,480,3308,
2005-07-12_09:34,6348.75,6348.75,6348.75,6348.75,19876,448,3586,
2005-07-12_09:35,6350.88,6350.88,6350.88,6350.88,20846,541,3771,
2005-07-12_09:36,6348.88,6348.88,6348.88,6348.88,19453,468,3635,
2005-07-12_09:37,6349.25,6349.25,6349.25,6349.25,20069,447,3420,
2005-07-12_09:38,6354.30,6354.30,6354.30,6354.30,17929,413,3138,
2005-07-12_09:39,6352.77,6352.77,6352.77,6352.77,16260,428,3013,
2005-07-12_09:40,6351.38,6351.38,6351.38,6351.38,16419,397,3226,
2005-07-12_09:41,6350.57,6350.57,6350.57,6350.57,20894,513,3086,
2005-07-12_09:42,6348.23,6348.23,6348.23,6348.23,18330,439,3086,
2005-07-12_09:43,6348.27,6348.27,6348.27,6348.27,18057,413,3076,
2005-07-12_09:44,6345.92,6345.92,6345.92,6345.92,17145,420,3019,
2005-07-12_09:45,6347.78,6347.78,6347.78,6347.78,17585,383,2971,
2005-07-12_09:46,6345.58,6345.58,6345.58,6345.58,15144,346,2774,
2005-07-12_09:47,6348.63,6348.63,6348.63,6348.63,20263,499,3275,
2005-07-12_09:48,6346.31,6346.31,6346.31,6346.31,18165,465,3220,
2005-07-12_09:49,6349.25,6349.25,6349.25,6349.25,18565,435,3326,
2005-07-12_09:50,6350.32,6350.32,6350.32,6350.32,19584,457,3271,
2005-07-12_09:51,6349.16,6349.16,6349.16,6349.16,18562,457,3278,
2005-07-12_09:52,6350.00,6350.00,6350.00,6350.00,19025,511,3274,
2005-07-12_09:53,6349.86,6349.86,6349.86,6349.86,23416,449,3407,
2005-07-12_09:54,6351.70,6351.70,6351.70,6351.70,22436,449,3459,
2005-07-12_09:55,6350.36,6350.36,6350.36,6350.36,19560,434,3309,
2005-07-12_09:56,6349.97,6349.97,6349.97,6349.97,19018,379,3049,
2005-07-12_09:57,6348.75,6348.75,6348.75,6348.75,16276,359,2755,
2005-07-12_09:58,6349.47,6349.47,6349.47,6349.47,19289,406,2859,
2005-07-12_09:59,6349.75,6349.75,6349.75,6349.75,15541,304,2694,
2005-07-12_10:00,6348.49,6348.49,6348.49,6348.49,14100,281,2438,
2005-07-12_10:01,6349.01,6349.01,6349.01,6349.01,16286,380,2702,
2005-07-12_10:02,6347.65,6347.65,6347.65,6347.65,15283,311,2446,
2005-07-12_10:03,6347.18,6347.18,6347.18,6347.18,13084,264,2270,
2005-07-12_10:04,6346.33,6346.33,6346.33,6346.33,13399,301,2305,
2005-07-12_10:05,6346.23,6346.23,6346.23,6346.23,14488,325,2369,
2005-07-12_10:06,6344.28,6344.28,6344.28,6344.28,14194,333,2465,
2005-07-12_10:07,6343.05,6343.05,6343.05,6343.05,14371,333,2374,
2005-07-12_10:08,6341.62,6341.62,6341.62,6341.62,13134,363,2368,
2005-07-12_10:09,6341.38,6341.38,6341.38,6341.38,15148,338,2483,
2005-07-12_10:10,6339.03,6339.03,6339.03,6339.03,14302,360,2389,
2005-07-12_10:11,6338.98,6338.98,6338.98,6338.98,15791,348,2693,
2005-07-12_10:12,6342.00,6342.00,6342.00,6342.00,15103,345,2633,
2005-07-12_10:13,6342.51,6342.51,6342.51,6342.51,14105,296,2532,
2005-07-12_10:14,6341.02,6341.02,6341.02,6341.02,11763,278,2172,
2005-07-12_10:15,6340.05,6340.05,6340.05,6340.05,13138,261,2211,
2005-07-12_10:16,6340.77,6340.77,6340.77,6340.77,13150,302,2192,
2005-07-12_10:17,6341.58,6341.58,6341.58,6341.58,13359,348,2236,
2005-07-12_10:18,6342.31,6342.31,6342.31,6342.31,11095,287,2142,
2005-07-12_10:19,6340.75,6340.75,6340.75,6340.75,10496,275,1997,
2005-07-12_10:20,6342.31,6342.31,6342.31,6342.31,11267,271,2251,
2005-07-12_10:21,6343.00,6343.00,6343.00,6343.00,8902,226,1722,
2005-07-12_10:22,6342.10,6342.10,6342.10,6342.10,10348,228,1761,
2005-07-12_10:23,6346.31,6346.31,6346.31,6346.31,9578,230,1910,
2005-07-12_10:24,6343.98,6343.98,6343.98,6343.98,9393,227,1840,
2005-07-12_10:25,6342.63,6342.63,6342.63,6342.63,12922,251,2131,
2005-07-12_10:26,6343.95,6343.95,6343.95,6343.95,12039,275,1919,
2005-07-12_10:27,6343.15,6343.15,6343.15,6343.15,10178,210,1748,
2005-07-12_10:28,6342.83,6342.83,6342.83,6342.83,9319,203,1842,
2005-07-12_10:29,6344.67,6344.67,6344.67,6344.67,11514,265,1886,
2005-07-12_10:30,6343.82,6343.82,6343.82,6343.82,10729,259,1923,
2005-07-12_10:31,6346.11,6346.11,6346.11,6346.11,10154,260,1846,
2005-07-12_10:32,6345.57,6345.57,6345.57,6345.57,10272,287,1868,
2005-07-12_10:33,6345.97,6345.97,6345.97,6345.97,12339,297,2108,
2005-07-12_10:34,6346.08,6346.08,6346.08,6346.08,10340,229,1818,
2005-07-12_10:35,6345.31,6345.31,6345.31,6345.31,9341,262,1705,
2005-07-12_10:36,6345.54,6345.54,6345.54,6345.54,9146,267,1760,
2005-07-12_10:37,6346.20,6346.20,6346.20,6346.20,9863,225,1642,
2005-07-12_10:38,6348.60,6348.60,6348.60,6348.60,10400,240,1895,
2005-07-12_10:39,6349.92,6349.92,6349.92,6349.92,8502,196,1696,
2005-07-12_10:40,6349.42,6349.42,6349.42,6349.42,10063,239,1877,
2005-07-12_10:41,6349.24,6349.24,6349.24,6349.24,9631,247,1750,
2005-07-12_10:42,6350.67,6350.67,6350.67,6350.67,9510,251,1880,
2005-07-12_10:43,6351.44,6351.44,6351.44,6351.44,10389,254,1996,
2005-07-12_10:44,6351.53,6351.53,6351.53,6351.53,10973,286,2110,
2005-07-12_10:45,6351.14,6351.14,6351.14,6351.14,14725,351,2647,
2005-07-12_10:46,6351.63,6351.63,6351.63,6351.63,13425,310,2376,
2005-07-12_10:47,6351.35,6351.35,6351.35,6351.35,13642,320,2271,
2005-07-12_10:48,6352.18,6352.18,6352.18,6352.18,15019,319,2543,
2005-07-12_10:49,6350.96,6350.96,6350.96,6350.96,14025,333,2395,
2005-07-12_10:50,6352.34,6352.34,6352.34,6352.34,12388,307,2255,
2005-07-12_10:51,6351.97,6351.97,6351.97,6351.97,13140,297,2043,
2005-07-12_10:52,6351.38,6351.38,6351.38,6351.38,10526,231,1994,
2005-07-12_10:53,6350.50,6350.50,6350.50,6350.50,10230,229,1736,
2005-07-12_10:54,6349.92,6349.92,6349.92,6349.92,14726,321,2378,
2005-07-12_10:55,6349.14,6349.14,6349.14,6349.14,15159,359,2507,
2005-07-12_10:56,6349.66,6349.66,6349.66,6349.66,13293,308,2398,
2005-07-12_10:57,6350.82,6350.82,6350.82,6350.82,13601,289,2325,
2005-07-12_10:58,6349.25,6349.25,6349.25,6349.25,12629,290,2263,
2005-07-12_10:59,6349.05,6349.05,6349.05,6349.05,9497,207,1676,
2005-07-12_11:00,6347.98,6347.98,6347.98,6347.98,10977,271,1872,
2005-07-12_11:01,6346.89,6346.89,6346.89,6346.89,10169,233,1841,
2005-07-12_11:02,6348.63,6348.63,6348.63,6348.63,11257,255,1802,
2005-07-12_11:03,6347.36,6347.36,6347.36,6347.36,9204,218,1853,
2005-07-12_11:04,6348.44,6348.44,6348.44,6348.44,11242,261,1652,
2005-07-12_11:05,6349.11,6349.11,6349.11,6349.11,9168,205,1676,
2005-07-12_11:06,6350.09,6350.09,6350.09,6350.09,10214,234,1629,
2005-07-12_11:07,6349.77,6349.77,6349.77,6349.77,9991,241,1647,
2005-07-12_11:08,6347.89,6347.89,6347.89,6347.89,9856,289,1806,
2005-07-12_11:09,6347.89,6347.89,6347.89,6347.89,9228,241,1533,
2005-07-12_11:10,6347.68,6347.68,6347.68,6347.68,9987,277,1764,
2005-07-12_11:11,6347.58,6347.58,6347.58,6347.58,13372,391,1958,
2005-07-12_11:12,6348.54,6348.54,6348.54,6348.54,15371,543,2697,
2005-07-12_11:13,6348.26,6348.26,6348.26,6348.26,16362,441,2760,
2005-07-12_11:14,6350.06,6350.06,6350.06,6350.06,14640,432,2522,
2005-07-12_11:15,6349.31,6349.31,6349.31,6349.31,13676,431,2289,
2005-07-12_11:16,6350.49,6350.49,6350.49,6350.49,10355,262,1853,
2005-07-12_11:17,6349.35,6349.35,6349.35,6349.35,10009,286,1797,
2005-07-12_11:18,6349.71,6349.71,6349.71,6349.71,8817,286,1687,
2005-07-12_11:19,6349.09,6349.09,6349.09,6349.09,9446,262,1623,
2005-07-12_11:20,6351.37,6351.37,6351.37,6351.37,9150,219,1644,
2005-07-12_11:21,6350.44,6350.44,6350.44,6350.44,13817,351,2202,
2005-07-12_11:22,6354.39,6354.39,6354.39,6354.39,12070,306,2104,
2005-07-12_11:23,6355.49,6355.49,6355.49,6355.49,14062,383,2215,
2005-07-12_11:24,6355.40,6355.40,6355.40,6355.40,13600,324,2046,
2005-07-12_11:25,6356.49,6356.49,6356.49,6356.49,13529,354,2047,
2005-07-12_11:26,6358.56,6358.56,6358.56,6358.56,18278,407,2691,
2005-07-12_11:27,6355.66,6355.66,6355.66,6355.66,13960,356,2351,
2005-07-12_11:28,6357.76,6357.76,6357.76,6357.76,14046,334,2224,
2005-07-12_11:29,6355.58,6355.58,6355.58,6355.58,10610,263,1986,
2005-07-12_11:30,6355.39,6355.39,6355.39,6355.39,10042,264,1904,
2005-07-12_11:31,6354.38,6354.38,6354.38,6354.38,10033,269,1712,
2005-07-12_11:32,6354.43,6354.43,6354.43,6354.43,9966,233,1555,
2005-07-12_11:33,6354.04,6354.04,6354.04,6354.04,9292,229,1688,
2005-07-12_11:34,6354.54,6354.54,6354.54,6354.54,9140,244,1611,
2005-07-12_11:35,6354.14,6354.14,6354.14,6354.14,7948,202,1560,
2005-07-12_11:36,6353.91,6353.91,6353.91,6353.91,8018,191,1486,
2005-07-12_11:37,6350.14,6350.14,6350.14,6350.14,9764,235,1507,
2005-07-12_11:38,6351.20,6351.20,6351.20,6351.20,9583,246,1574,
2005-07-12_11:39,6351.33,6351.33,6351.33,6351.33,8881,198,1443,
2005-07-12_11:40,6349.15,6349.15,6349.15,6349.15,7144,162,1479,
2005-07-12_11:41,6347.85,6347.85,6347.85,6347.85,9227,231,1655,
2005-07-12_11:42,6349.09,6349.09,6349.09,6349.09,8955,228,1565,
2005-07-12_11:43,6346.36,6346.36,6346.36,6346.36,8912,232,1575,
2005-07-12_11:44,6345.94,6345.94,6345.94,6345.94,7988,207,1465,
2005-07-12_11:45,6344.92,6344.92,6344.92,6344.92,8898,227,1592,
2005-07-12_11:46,6346.32,6346.32,6346.32,6346.32,11591,298,1816,
2005-07-12_11:47,6344.77,6344.77,6344.77,6344.77,9700,267,1877,
2005-07-12_11:48,6344.51,6344.51,6344.51,6344.51,10499,270,1601,
2005-07-12_11:49,6344.39,6344.39,6344.39,6344.39,10292,285,1774,
2005-07-12_11:50,6343.84,6343.84,6343.84,6343.84,8951,269,1617,
2005-07-12_11:51,6344.41,6344.41,6344.41,6344.41,8949,232,1699,
2005-07-12_11:52,6343.91,6343.91,6343.91,6343.91,10919,366,1934,
2005-07-12_11:53,6342.40,6342.40,6342.40,6342.40,8021,275,1604,
2005-07-12_11:54,6341.96,6341.96,6341.96,6341.96,7577,233,1464,
2005-07-12_11:55,6341.91,6341.91,6341.91,6341.91,7283,187,1406,
2005-07-12_11:56,6342.30,6342.30,6342.30,6342.30,6794,196,1303,
2005-07-12_11:57,6339.86,6339.86,6339.86,6339.86,9748,251,1457,
2005-07-12_11:58,6340.10,6340.10,6340.10,6340.10,6720,177,1232,
2005-07-12_11:59,6340.93,6340.93,6340.93,6340.93,8046,213,1448,
2005-07-12_12:00,6339.94,6339.94,6339.94,6339.94,7257,181,1355,
2005-07-12_12:01,6340.92,6340.92,6340.92,6340.92,6533,195,1243,
2005-07-12_12:02,6341.14,6341.14,6341.14,6341.14,7794,234,1377,
2005-07-12_12:03,6341.10,6341.10,6341.10,6341.10,7431,243,1395,
2005-07-12_12:04,6342.54,6342.54,6342.54,6342.54,7997,254,1353,
2005-07-12_12:05,6340.92,6340.92,6340.92,6340.92,6403,165,1153,
2005-07-12_12:06,6342.12,6342.12,6342.12,6342.12,6813,172,1333,
2005-07-12_12:07,6342.61,6342.61,6342.61,6342.61,7315,181,1228,
2005-07-12_12:08,6343.16,6343.16,6343.16,6343.16,5675,155,1156,
2005-07-12_12:09,6342.13,6342.13,6342.13,6342.13,7188,179,1391,
2005-07-12_12:10,6340.83,6340.83,6340.83,6340.83,6807,166,1330,
2005-07-12_12:11,6341.75,6341.75,6341.75,6341.75,6118,204,1338,
2005-07-12_12:12,6339.00,6339.00,6339.00,6339.00,7373,203,1398,
2005-07-12_12:13,6339.55,6339.55,6339.55,6339.55,6081,160,1262,
2005-07-12_12:14,6337.82,6337.82,6337.82,6337.82,6518,153,1297,
2005-07-12_12:15,6339.63,6339.63,6339.63,6339.63,6960,182,1425,
2005-07-12_12:16,6338.77,6338.77,6338.77,6338.77,8221,274,1672,
2005-07-12_12:17,6339.11,6339.11,6339.11,6339.11,6764,162,1407,
2005-07-12_12:18,6339.12,6339.12,6339.12,6339.12,7269,176,1452,
2005-07-12_12:19,6339.64,6339.64,6339.64,6339.64,8859,231,1366,
2005-07-12_12:20,6339.23,6339.23,6339.23,6339.23,10446,270,1783,
2005-07-12_12:21,6341.73,6341.73,6341.73,6341.73,10334,267,1560,
2005-07-12_12:22,6341.64,6341.64,6341.64,6341.64,7513,172,1363,
2005-07-12_12:23,6341.59,6341.59,6341.59,6341.59,7252,214,1572,
2005-07-12_12:24,6342.57,6342.57,6342.57,6342.57,6955,189,1289,
2005-07-12_12:25,6342.30,6342.30,6342.30,6342.30,8694,220,1567,
2005-07-12_12:26,6343.06,6343.06,6343.06,6343.06,9095,205,1593,
2005-07-12_12:27,6342.75,6342.75,6342.75,6342.75,9833,234,1783,
2005-07-12_12:28,6343.64,6343.64,6343.64,6343.64,10552,262,2192,
2005-07-12_12:29,6344.50,6344.50,6344.50,6344.50,8087,218,1736,
2005-07-12_12:30,6344.74,6344.74,6344.74,6344.74,8870,254,1883,
2005-07-12_12:31,6345.13,6345.13,6345.13,6345.13,7893,212,1652,
2005-07-12_12:32,6344.75,6344.75,6344.75,6344.75,8780,255,1910,
2005-07-12_12:33,6344.55,6344.55,6344.55,6344.55,7122,214,1529,
2005-07-12_12:34,6345.46,6345.46,6345.46,6345.46,8336,246,1586,
2005-07-12_12:35,6343.62,6343.62,6343.62,6343.62,7996,226,1658,
2005-07-12_12:36,6343.36,6343.36,6343.36,6343.36,7114,197,1438,
2005-07-12_12:37,6342.88,6342.88,6342.88,6342.88,7368,199,1535,
2005-07-12_12:38,6341.70,6341.70,6341.70,6341.70,8573,206,1498,
2005-07-12_12:39,6341.56,6341.56,6341.56,6341.56,8057,226,1617,
2005-07-12_12:40,6342.20,6342.20,6342.20,6342.20,8164,217,1627,
2005-07-12_12:41,6344.45,6344.45,6344.45,6344.45,10555,320,1905,
2005-07-12_12:42,6344.34,6344.34,6344.34,6344.34,9929,268,1820,
2005-07-12_12:43,6345.96,6345.96,6345.96,6345.96,10101,283,1856,
2005-07-12_12:44,6346.37,6346.37,6346.37,6346.37,8181,264,1684,
2005-07-12_12:45,6348.01,6348.01,6348.01,6348.01,10819,296,2027,
2005-07-12_12:46,6350.50,6350.50,6350.50,6350.50,10665,344,2264,
2005-07-12_12:47,6350.01,6350.01,6350.01,6350.01,10971,313,2147,
2005-07-12_12:48,6352.08,6352.08,6352.08,6352.08,10829,258,2086,
2005-07-12_12:49,6352.43,6352.43,6352.43,6352.43,12282,290,2223,
2005-07-12_12:50,6352.75,6352.75,6352.75,6352.75,10362,253,2052,
2005-07-12_12:51,6353.11,6353.11,6353.11,6353.11,9306,250,1838,
2005-07-12_12:52,6352.08,6352.08,6352.08,6352.08,9949,264,1957,
2005-07-12_12:53,6352.75,6352.75,6352.75,6352.75,9648,243,1661,
2005-07-12_12:54,6352.26,6352.26,6352.26,6352.26,9177,254,1856,
2005-07-12_12:55,6347.83,6347.83,6347.83,6347.83,10718,283,1996,
2005-07-12_12:56,6349.11,6349.11,6349.11,6349.11,9593,212,1713,
2005-07-12_12:57,6346.78,6346.78,6346.78,6346.78,9743,239,1945,
2005-07-12_12:58,6348.80,6348.80,6348.80,6348.80,10836,289,1976,
2005-07-12_12:59,6348.34,6348.34,6348.34,6348.34,11141,285,2024,
2005-07-12_13:00,6348.72,6348.72,6348.72,6348.72,10304,289,1859,
2005-07-12_13:01,6349.70,6349.70,6349.70,6349.70,8254,226,1594,
2005-07-12_13:02,6352.18,6352.18,6352.18,6352.18,13065,407,2334,
2005-07-12_13:03,6349.95,6349.95,6349.95,6349.95,9967,291,1905,
2005-07-12_13:04,6351.23,6351.23,6351.23,6351.23,10909,296,1852,
2005-07-12_13:05,6350.34,6350.34,6350.34,6350.34,11023,333,1955,
2005-07-12_13:06,6353.19,6353.19,6353.19,6353.19,12617,352,2170,
2005-07-12_13:07,6351.79,6351.79,6351.79,6351.79,14571,407,2430,
2005-07-12_13:08,6352.43,6352.43,6352.43,6352.43,11973,305,2075,
2005-07-12_13:09,6352.86,6352.86,6352.86,6352.86,12636,328,2197,
2005-07-12_13:10,6352.70,6352.70,6352.70,6352.70,12469,339,2347,
2005-07-12_13:11,6353.10,6353.10,6353.10,6353.10,11779,365,2128,
2005-07-12_13:12,6352.22,6352.22,6352.22,6352.22,13791,370,2240,
2005-07-12_13:13,6355.76,6355.76,6355.76,6355.76,11531,371,2376,
2005-07-12_13:14,6358.79,6358.79,6358.79,6358.79,15913,474,3171,
2005-07-12_13:15,6360.77,6360.77,6360.77,6360.77,14071,392,2682,
2005-07-12_13:16,6360.63,6360.63,6360.63,6360.63,18181,452,3126,
2005-07-12_13:17,6359.38,6359.38,6359.38,6359.38,15601,411,2923,
2005-07-12_13:18,6362.12,6362.12,6362.12,6362.12,16056,447,3086,
2005-07-12_13:19,6361.73,6361.73,6361.73,6361.73,17718,526,3344,
2005-07-12_13:20,6364.45,6364.45,6364.45,6364.45,19609,516,3959,
2005-07-12_13:21,6365.76,6365.76,6365.76,6365.76,23056,638,4085,
2005-07-12_13:22,6363.86,6363.86,6363.86,6363.86,24765,612,4422,
2005-07-12_13:23,6363.50,6363.50,6363.50,6363.50,20699,568,4060,
2005-07-12_13:24,6362.56,6362.56,6362.56,6362.56,22002,693,4466,
2005-07-12_13:25,6362.56,6362.56,6362.56,6362.56,21552,660,4389,
2005-07-12_13:26,6362.60,6362.60,6362.60,6362.60,0,0,0,
2005-07-12_13:27,6362.60,6362.60,6362.60,6362.60,0,0,0,
2005-07-12_13:28,6362.60,6362.60,6362.60,6362.60,0,0,0,
2005-07-12_13:29,6362.60,6362.60,6362.60,6362.60,0,0,0,
2005-07-12_13:30,6358.81,6358.81,6358.81,6358.81,189053,4960,30165,
2005-07-13_09:01,6360.60,6360.60,6360.60,6360.60,122511,2654,17315,
2005-07-13_09:02,6361.84,6361.84,6361.84,6361.84,31275,672,5288,
2005-07-13_09:03,6361.92,6361.92,6361.92,6361.92,29893,672,5415,
2005-07-13_09:04,6363.67,6363.67,6363.67,6363.67,33617,762,5709,
2005-07-13_09:05,6363.74,6363.74,6363.74,6363.74,36646,867,5907,
2005-07-13_09:06,6367.05,6367.05,6367.05,6367.05,31440,838,5258,
2005-07-13_09:07,6367.16,6367.16,6367.16,6367.16,32406,883,5758,
2005-07-13_09:08,6367.38,6367.38,6367.38,6367.38,28857,844,5097,
2005-07-13_09:09,6368.80,6368.80,6368.80,6368.80,28827,877,5148,
2005-07-13_09:10,6369.04,6369.04,6369.04,6369.04,26106,757,5094,
2005-07-13_09:11,6369.18,6369.18,6369.18,6369.18,24200,691,4644,
2005-07-13_09:12,6369.54,6369.54,6369.54,6369.54,29359,752,5062,
2005-07-13_09:13,6367.90,6367.90,6367.90,6367.90,29327,699,4865,
2005-07-13_09:14,6369.06,6369.06,6369.06,6369.06,26029,653,4640,
2005-07-13_09:15,6368.69,6368.69,6368.69,6368.69,21984,558,4268,
2005-07-13_09:16,6368.61,6368.61,6368.61,6368.61,20475,496,3826,
2005-07-13_09:17,6368.69,6368.69,6368.69,6368.69,24128,542,4141,
2005-07-13_09:18,6368.96,6368.96,6368.96,6368.96,23730,551,4395,
2005-07-13_09:19,6370.18,6370.18,6370.18,6370.18,24157,538,4078,
2005-07-13_09:20,6369.86,6369.86,6369.86,6369.86,25872,687,4753,
2005-07-13_09:21,6372.65,6372.65,6372.65,6372.65,26732,720,4741,
2005-07-13_09:22,6372.85,6372.85,6372.85,6372.85,30121,716,4805,
2005-07-13_09:23,6373.43,6373.43,6373.43,6373.43,28353,792,4641,
2005-07-13_09:24,6371.48,6371.48,6371.48,6371.48,25614,652,4316,
2005-07-13_09:25,6373.63,6373.63,6373.63,6373.63,26450,678,4259,
2005-07-13_09:26,6371.37,6371.37,6371.37,6371.37,24458,592,4070,
2005-07-13_09:27,6370.39,6370.39,6370.39,6370.39,24208,538,3849,
2005-07-13_09:28,6369.72,6369.72,6369.72,6369.72,20702,460,3440,
2005-07-13_09:29,6367.87,6367.87,6367.87,6367.87,20961,439,3422,
2005-07-13_09:30,6366.78,6366.78,6366.78,6366.78,20356,434,3494,
2005-07-13_09:31,6366.84,6366.84,6366.84,6366.84,19404,432,3310,
2005-07-13_09:32,6365.82,6365.82,6365.82,6365.82,21002,474,3666,
2005-07-13_09:33,6363.50,6363.50,6363.50,6363.50,18912,448,3221,
2005-07-13_09:34,6363.24,6363.24,6363.24,6363.24,17232,378,3244,
2005-07-13_09:35,6361.50,6361.50,6361.50,6361.50,19021,481,3265,
2005-07-13_09:36,6358.80,6358.80,6358.80,6358.80,18080,451,3215,
2005-07-13_09:37,6358.30,6358.30,6358.30,6358.30,16087,419,3092,
2005-07-13_09:38,6357.95,6357.95,6357.95,6357.95,18637,464,3177,
2005-07-13_09:39,6355.59,6355.59,6355.59,6355.59,19781,411,3349,
2005-07-13_09:40,6354.64,6354.64,6354.64,6354.64,18360,463,3083,
2005-07-13_09:41,6353.56,6353.56,6353.56,6353.56,19529,463,3268,
2005-07-13_09:42,6352.21,6352.21,6352.21,6352.21,16935,359,2949,
2005-07-13_09:43,6354.04,6354.04,6354.04,6354.04,19050,404,3149,
2005-07-13_09:44,6353.01,6353.01,6353.01,6353.01,19159,464,3082,
2005-07-13_09:45,6354.54,6354.54,6354.54,6354.54,17030,390,2925,
2005-07-13_09:46,6353.94,6353.94,6353.94,6353.94,17194,463,2915,
2005-07-13_09:47,6355.28,6355.28,6355.28,6355.28,15648,376,2793,
2005-07-13_09:48,6355.79,6355.79,6355.79,6355.79,17261,430,3115,
2005-07-13_09:49,6356.44,6356.44,6356.44,6356.44,15645,369,2841,
2005-07-13_09:50,6358.19,6358.19,6358.19,6358.19,22159,506,3380,
2005-07-13_09:51,6359.58,6359.58,6359.58,6359.58,21076,478,3234,
2005-07-13_09:52,6361.43,6361.43,6361.43,6361.43,19812,474,3403,
2005-07-13_09:53,6363.45,6363.45,6363.45,6363.45,21450,460,3604,
2005-07-13_09:54,6364.45,6364.45,6364.45,6364.45,17319,445,3197,
2005-07-13_09:55,6365.04,6365.04,6365.04,6365.04,19822,522,3447,
2005-07-13_09:56,6366.89,6366.89,6366.89,6366.89,16335,383,3015,
2005-07-13_09:57,6367.72,6367.72,6367.72,6367.72,16869,413,2928,
2005-07-13_09:58,6366.71,6366.71,6366.71,6366.71,15379,411,2719,
2005-07-13_09:59,6368.06,6368.06,6368.06,6368.06,14822,378,2751,
2005-07-13_10:00,6368.65,6368.65,6368.65,6368.65,20833,537,3312,
2005-07-13_10:01,6368.76,6368.76,6368.76,6368.76,17293,483,2912,
2005-07-13_10:02,6370.49,6370.49,6370.49,6370.49,19769,488,2998,
2005-07-13_10:03,6371.15,6371.15,6371.15,6371.15,22906,506,3398,
2005-07-13_10:04,6371.67,6371.67,6371.67,6371.67,23845,475,3504,
2005-07-13_10:05,6371.67,6371.67,6371.67,6371.67,20020,408,3042,
2005-07-13_10:06,6371.39,6371.39,6371.39,6371.39,17064,328,2790,
2005-07-13_10:07,6370.47,6370.47,6370.47,6370.47,16579,342,2584,
2005-07-13_10:08,6372.05,6372.05,6372.05,6372.05,15035,371,2754,
2005-07-13_10:09,6369.62,6369.62,6369.62,6369.62,12862,298,2362,
2005-07-13_10:10,6372.99,6372.99,6372.99,6372.99,13989,350,2568,
2005-07-13_10:11,6373.14,6373.14,6373.14,6373.14,12888,300,2281,
2005-07-13_10:12,6373.30,6373.30,6373.30,6373.30,14455,319,2386,
2005-07-13_10:13,6373.88,6373.88,6373.88,6373.88,14270,336,2483,
2005-07-13_10:14,6371.45,6371.45,6371.45,6371.45,13311,306,2399,
2005-07-13_10:15,6374.51,6374.51,6374.51,6374.51,18489,427,2877,
2005-07-13_10:16,6372.59,6372.59,6372.59,6372.59,13475,290,2224,
2005-07-13_10:17,6372.76,6372.76,6372.76,6372.76,16111,316,2366,
2005-07-13_10:18,6372.85,6372.85,6372.85,6372.85,14248,345,2431,
2005-07-13_10:19,6373.35,6373.35,6373.35,6373.35,15466,300,2351,
2005-07-13_10:20,6374.13,6374.13,6374.13,6374.13,14671,310,2376,
2005-07-13_10:21,6372.79,6372.79,6372.79,6372.79,14663,332,2554,
2005-07-13_10:22,6374.06,6374.06,6374.06,6374.06,20392,410,3103,
2005-07-13_10:23,6375.75,6375.75,6375.75,6375.75,13099,294,2467,
2005-07-13_10:24,6376.36,6376.36,6376.36,6376.36,21115,651,3280,
2005-07-13_10:25,6379.02,6379.02,6379.02,6379.02,19407,533,3312,
2005-07-13_10:26,6380.47,6380.47,6380.47,6380.47,20812,482,3100,
2005-07-13_10:27,6382.44,6382.44,6382.44,6382.44,21170,454,3196,
2005-07-13_10:28,6381.93,6381.93,6381.93,6381.93,20774,456,3135,
2005-07-13_10:29,6382.95,6382.95,6382.95,6382.95,19535,475,3235,
2005-07-13_10:30,6384.39,6384.39,6384.39,6384.39,16462,424,3043,
2005-07-13_10:31,6385.99,6385.99,6385.99,6385.99,15557,381,2908,
2005-07-13_10:32,6385.36,6385.36,6385.36,6385.36,15200,365,2671,
2005-07-13_10:33,6384.06,6384.06,6384.06,6384.06,15966,354,2442,
2005-07-13_10:34,6384.74,6384.74,6384.74,6384.74,17842,385,2483,
2005-07-13_10:35,6384.41,6384.41,6384.41,6384.41,14380,339,2615,
2005-07-13_10:36,6384.71,6384.71,6384.71,6384.71,14042,309,2570,
2005-07-13_10:37,6385.68,6385.68,6385.68,6385.68,13506,308,2736,
2005-07-13_10:38,6385.62,6385.62,6385.62,6385.62,12094,286,2371,
2005-07-13_10:39,6383.59,6383.59,6383.59,6383.59,13407,285,2330,
2005-07-13_10:40,6385.32,6385.32,6385.32,6385.32,12895,300,2297,
2005-07-13_10:41,6383.92,6383.92,6383.92,6383.92,14972,361,2788,
2005-07-13_10:42,6382.73,6382.73,6382.73,6382.73,11960,281,2242,
2005-07-13_10:43,6381.92,6381.92,6381.92,6381.92,11772,295,2292,
2005-07-13_10:44,6379.95,6379.95,6379.95,6379.95,11730,290,2203,
2005-07-13_10:45,6378.75,6378.75,6378.75,6378.75,14871,367,2366,
2005-07-13_10:46,6378.58,6378.58,6378.58,6378.58,14234,289,2184,
2005-07-13_10:47,6376.51,6376.51,6376.51,6376.51,14506,287,2611,
2005-07-13_10:48,6374.44,6374.44,6374.44,6374.44,11918,269,2158,
2005-07-13_10:49,6375.05,6375.05,6375.05,6375.05,13823,324,2135,
2005-07-13_10:50,6372.80,6372.80,6372.80,6372.80,10427,250,2048,
2005-07-13_10:51,6374.40,6374.40,6374.40,6374.40,13506,303,2174,
2005-07-13_10:52,6375.25,6375.25,6375.25,6375.25,11672,254,2149,
2005-07-13_10:53,6377.91,6377.91,6377.91,6377.91,12238,295,2517,
2005-07-13_10:54,6376.87,6376.87,6376.87,6376.87,10404,278,2215,
2005-07-13_10:55,6379.59,6379.59,6379.59,6379.59,12447,301,2541,
2005-07-13_10:56,6379.70,6379.70,6379.70,6379.70,16137,390,2533,
2005-07-13_10:57,6379.74,6379.74,6379.74,6379.74,12648,277,2450,
2005-07-13_10:58,6380.64,6380.64,6380.64,6380.64,12376,328,2344,
2005-07-13_10:59,6382.13,6382.13,6382.13,6382.13,14282,385,2277,
2005-07-13_11:00,6383.84,6383.84,6383.84,6383.84,12220,336,2336,
2005-07-13_11:01,6384.89,6384.89,6384.89,6384.89,11731,391,2148,
2005-07-13_11:02,6385.04,6385.04,6385.04,6385.04,11405,280,1979,
2005-07-13_11:03,6384.25,6384.25,6384.25,6384.25,11024,272,2003,
2005-07-13_11:04,6383.58,6383.58,6383.58,6383.58,11826,283,2172,
2005-07-13_11:05,6384.75,6384.75,6384.75,6384.75,12125,314,2353,
2005-07-13_11:06,6385.46,6385.46,6385.46,6385.46,12057,371,2470,
2005-07-13_11:07,6386.83,6386.83,6386.83,6386.83,10763,313,2385,
2005-07-13_11:08,6388.03,6388.03,6388.03,6388.03,9133,233,2103,
2005-07-13_11:09,6390.41,6390.41,6390.41,6390.41,14384,359,2595,
2005-07-13_11:10,6392.83,6392.83,6392.83,6392.83,15972,449,2889,
2005-07-13_11:11,6395.83,6395.83,6395.83,6395.83,23585,696,3610,
2005-07-13_11:12,6396.74,6396.74,6396.74,6396.74,17919,469,3046,
2005-07-13_11:13,6399.38,6399.38,6399.38,6399.38,15797,446,2824,
2005-07-13_11:14,6398.53,6398.53,6398.53,6398.53,13670,364,2503,
2005-07-13_11:15,6398.86,6398.86,6398.86,6398.86,18948,506,3341,
2005-07-13_11:16,6397.14,6397.14,6397.14,6397.14,14448,333,2448,
2005-07-13_11:17,6397.35,6397.35,6397.35,6397.35,12874,308,2290,
2005-07-13_11:18,6397.58,6397.58,6397.58,6397.58,14054,360,2354,
2005-07-13_11:19,6400.73,6400.73,6400.73,6400.73,10325,269,1896,
2005-07-13_11:20,6398.45,6398.45,6398.45,6398.45,12449,294,2324,
2005-07-13_11:21,6399.86,6399.86,6399.86,6399.86,13667,355,2419,
2005-07-13_11:22,6399.94,6399.94,6399.94,6399.94,14538,394,2660,
2005-07-13_11:23,6401.32,6401.32,6401.32,6401.32,14639,365,2483,
2005-07-13_11:24,6405.05,6405.05,6405.05,6405.05,18170,441,3307,
2005-07-13_11:25,6406.99,6406.99,6406.99,6406.99,17529,472,3567,
2005-07-13_11:26,6405.43,6405.43,6405.43,6405.43,17775,431,3277,
2005-07-13_11:27,6404.59,6404.59,6404.59,6404.59,19545,456,3200,
2005-07-13_11:28,6403.25,6403.25,6403.25,6403.25,15243,373,2756,
2005-07-13_11:29,6403.55,6403.55,6403.55,6403.55,17277,392,2691,
2005-07-13_11:30,6402.79,6402.79,6402.79,6402.79,14485,342,2493,
2005-07-13_11:31,6403.08,6403.08,6403.08,6403.08,11572,281,2186,
2005-07-13_11:32,6401.54,6401.54,6401.54,6401.54,13195,341,2266,
2005-07-13_11:33,6401.93,6401.93,6401.93,6401.93,13388,316,2258,
2005-07-13_11:34,6400.40,6400.40,6400.40,6400.40,11102,293,2034,
2005-07-13_11:35,6399.16,6399.16,6399.16,6399.16,13217,321,2117,
2005-07-13_11:36,6398.98,6398.98,6398.98,6398.98,13425,395,2402,
2005-07-13_11:37,6398.60,6398.60,6398.60,6398.60,12431,348,2243,
2005-07-13_11:38,6394.72,6394.72,6394.72,6394.72,10219,277,2068,
2005-07-13_11:39,6395.67,6395.67,6395.67,6395.67,9287,250,1951,
2005-07-13_11:40,6395.15,6395.15,6395.15,6395.15,12054,359,2195,
2005-07-13_11:41,6395.02,6395.02,6395.02,6395.02,15187,371,2391,
2005-07-13_11:42,6394.32,6394.32,6394.32,6394.32,11652,307,2116,
2005-07-13_11:43,6393.19,6393.19,6393.19,6393.19,12388,339,2304,
2005-07-13_11:44,6393.11,6393.11,6393.11,6393.11,11011,258,2037,
2005-07-13_11:45,6391.88,6391.88,6391.88,6391.88,10489,299,2024,
2005-07-13_11:46,6392.82,6392.82,6392.82,6392.82,9022,281,1901,
2005-07-13_11:47,6392.39,6392.39,6392.39,6392.39,10642,352,1889,
2005-07-13_11:48,6391.90,6391.90,6391.90,6391.90,7845,226,1805,
2005-07-13_11:49,6390.47,6390.47,6390.47,6390.47,9698,222,1717,
2005-07-13_11:50,6390.19,6390.19,6390.19,6390.19,8068,235,1682,
2005-07-13_11:51,6390.85,6390.85,6390.85,6390.85,10253,233,1909,
2005-07-13_11:52,6387.85,6387.85,6387.85,6387.85,10055,278,1757,
2005-07-13_11:53,6390.03,6390.03,6390.03,6390.03,9171,234,1722,
2005-07-13_11:54,6388.20,6388.20,6388.20,6388.20,8325,193,1576,
2005-07-13_11:55,6389.43,6389.43,6389.43,6389.43,9428,237,1774,
2005-07-13_11:56,6386.86,6386.86,6386.86,6386.86,8172,222,1550,
2005-07-13_11:57,6388.92,6388.92,6388.92,6388.92,6676,155,1338,
2005-07-13_11:58,6391.04,6391.04,6391.04,6391.04,8663,216,1631,
2005-07-13_11:59,6391.02,6391.02,6391.02,6391.02,8947,220,1646,
2005-07-13_12:00,6396.22,6396.22,6396.22,6396.22,14782,381,2025,
2005-07-13_12:01,6392.75,6392.75,6392.75,6392.75,7024,170,1443,
2005-07-13_12:02,6393.77,6393.77,6393.77,6393.77,9660,214,1627,
2005-07-13_12:03,6394.55,6394.55,6394.55,6394.55,8268,172,1584,
2005-07-13_12:04,6393.58,6393.58,6393.58,6393.58,7756,169,1383,
2005-07-13_12:05,6393.32,6393.32,6393.32,6393.32,7589,180,1397,
2005-07-13_12:06,6394.03,6394.03,6394.03,6394.03,7683,188,1414,
2005-07-13_12:07,6392.01,6392.01,6392.01,6392.01,8733,240,1560,
2005-07-13_12:08,6392.01,6392.01,6392.01,6392.01,7830,200,1496,
2005-07-13_12:09,6390.80,6390.80,6390.80,6390.80,7824,208,1497,
2005-07-13_12:10,6391.75,6391.75,6391.75,6391.75,8670,235,1714,
2005-07-13_12:11,6393.04,6393.04,6393.04,6393.04,9436,253,1740,
2005-07-13_12:12,6392.07,6392.07,6392.07,6392.07,7265,171,1439,
2005-07-13_12:13,6390.86,6390.86,6390.86,6390.86,10200,209,1651,
2005-07-13_12:14,6391.93,6391.93,6391.93,6391.93,8918,188,1438,
2005-07-13_12:15,6392.32,6392.32,6392.32,6392.32,8244,186,1479,
2005-07-13_12:16,6391.03,6391.03,6391.03,6391.03,8194,236,1582,
2005-07-13_12:17,6390.96,6390.96,6390.96,6390.96,8977,216,1630,
2005-07-13_12:18,6392.34,6392.34,6392.34,6392.34,9474,233,1557,
2005-07-13_12:19,6392.88,6392.88,6392.88,6392.88,11465,331,1933,
2005-07-13_12:20,6391.09,6391.09,6391.09,6391.09,10554,262,1765,
2005-07-13_12:21,6390.57,6390.57,6390.57,6390.57,9355,226,1702,
2005-07-13_12:22,6388.52,6388.52,6388.52,6388.52,9881,223,1826,
2005-07-13_12:23,6388.62,6388.62,6388.62,6388.62,8302,200,1585,
2005-07-13_12:24,6388.43,6388.43,6388.43,6388.43,8879,204,1635,
2005-07-13_12:25,6388.99,6388.99,6388.99,6388.99,11837,296,2159,
2005-07-13_12:26,6388.38,6388.38,6388.38,6388.38,13091,333,2286,
2005-07-13_12:27,6389.16,6389.16,6389.16,6389.16,11711,290,1999,
2005-07-13_12:28,6390.52,6390.52,6390.52,6390.52,9244,230,1830,
2005-07-13_12:29,6389.12,6389.12,6389.12,6389.12,9158,216,1864,
2005-07-13_12:30,6388.27,6388.27,6388.27,6388.27,8806,211,1646,
2005-07-13_12:31,6388.41,6388.41,6388.41,6388.41,8044,193,1636,
2005-07-13_12:32,6386.32,6386.32,6386.32,6386.32,9577,261,1742,
2005-07-13_12:33,6383.76,6383.76,6383.76,6383.76,9539,266,1760,
2005-07-13_12:34,6384.38,6384.38,6384.38,6384.38,10736,252,1893,
2005-07-13_12:35,6381.87,6381.87,6381.87,6381.87,11586,286,2178,
2005-07-13_12:36,6382.07,6382.07,6382.07,6382.07,11493,258,1944,
2005-07-13_12:37,6380.03,6380.03,6380.03,6380.03,12790,351,2443,
2005-07-13_12:38,6380.20,6380.20,6380.20,6380.20,12397,337,2358,
2005-07-13_12:39,6377.90,6377.90,6377.90,6377.90,13135,377,2664,
2005-07-13_12:40,6376.99,6376.99,6376.99,6376.99,13966,352,2722,
2005-07-13_12:41,6376.23,6376.23,6376.23,6376.23,12922,361,2600,
2005-07-13_12:42,6375.35,6375.35,6375.35,6375.35,11606,325,2542,
2005-07-13_12:43,6373.48,6373.48,6373.48,6373.48,11493,272,2258,
2005-07-13_12:44,6373.06,6373.06,6373.06,6373.06,11812,278,2236,
2005-07-13_12:45,6374.59,6374.59,6374.59,6374.59,10589,248,2117,
2005-07-13_12:46,6374.79,6374.79,6374.79,6374.79,13818,372,2409,
2005-07-13_12:47,6378.23,6378.23,6378.23,6378.23,13259,413,2281,
2005-07-13_12:48,6381.02,6381.02,6381.02,6381.02,12164,323,2111,
2005-07-13_12:49,6382.57,6382.57,6382.57,6382.57,10659,278,2249,
2005-07-13_12:50,6382.54,6382.54,6382.54,6382.54,9037,239,1977,
2005-07-13_12:51,6382.95,6382.95,6382.95,6382.95,9579,236,1867,
2005-07-13_12:52,6381.32,6381.32,6381.32,6381.32,8163,219,1595,
2005-07-13_12:53,6381.97,6381.97,6381.97,6381.97,8795,216,1684,
2005-07-13_12:54,6381.39,6381.39,6381.39,6381.39,8912,226,1711,
2005-07-13_12:55,6382.24,6382.24,6382.24,6382.24,9489,237,1769,
2005-07-13_12:56,6382.14,6382.14,6382.14,6382.14,9462,269,1873,
2005-07-13_12:57,6381.03,6381.03,6381.03,6381.03,11150,310,2054,
2005-07-13_12:58,6380.60,6380.60,6380.60,6380.60,8482,222,1790,
2005-07-13_12:59,6378.48,6378.48,6378.48,6378.48,10100,234,1906,
2005-07-13_13:00,6377.91,6377.91,6377.91,6377.91,8901,238,1843,
2005-07-13_13:01,6376.04,6376.04,6376.04,6376.04,11090,349,2147,
2005-07-13_13:02,6374.82,6374.82,6374.82,6374.82,11497,365,2132,
2005-07-13_13:03,6372.90,6372.90,6372.90,6372.90,14181,388,2446,
2005-07-13_13:04,6372.26,6372.26,6372.26,6372.26,10724,334,2112,
2005-07-13_13:05,6372.95,6372.95,6372.95,6372.95,12907,340,2461,
2005-07-13_13:06,6372.13,6372.13,6372.13,6372.13,13323,373,2468,
2005-07-13_13:07,6374.09,6374.09,6374.09,6374.09,12057,286,2286,
2005-07-13_13:08,6373.27,6373.27,6373.27,6373.27,10924,274,2146,
2005-07-13_13:09,6375.55,6375.55,6375.55,6375.55,16435,379,2736,
2005-07-13_13:10,6376.40,6376.40,6376.40,6376.40,14523,413,2799,
2005-07-13_13:11,6376.26,6376.26,6376.26,6376.26,15031,354,2793,
2005-07-13_13:12,6377.55,6377.55,6377.55,6377.55,14251,354,2602,
2005-07-13_13:13,6375.64,6375.64,6375.64,6375.64,14443,344,2693,
2005-07-13_13:14,6377.68,6377.68,6377.68,6377.68,11493,290,2397,
2005-07-13_13:15,6377.38,6377.38,6377.38,6377.38,12825,321,2563,
2005-07-13_13:16,6379.84,6379.84,6379.84,6379.84,14347,355,2870,
2005-07-13_13:17,6379.68,6379.68,6379.68,6379.68,16445,417,2865,
2005-07-13_13:18,6380.12,6380.12,6380.12,6380.12,13872,327,2800,
2005-07-13_13:19,6378.02,6378.02,6378.02,6378.02,16264,375,3195,
2005-07-13_13:20,6379.46,6379.46,6379.46,6379.46,16578,385,3354,
2005-07-13_13:21,6381.02,6381.02,6381.02,6381.02,19369,488,3423,
2005-07-13_13:22,6380.08,6380.08,6380.08,6380.08,18224,462,3382,
2005-07-13_13:23,6379.45,6379.45,6379.45,6379.45,21401,500,3983,
2005-07-13_13:24,6377.58,6377.58,6377.58,6377.58,23189,556,4237,
2005-07-13_13:25,6377.55,6377.55,6377.55,6377.55,21988,565,4436,
2005-07-13_13:26,6377.55,6377.55,6377.55,6377.55,0,0,0,
2005-07-13_13:27,6377.55,6377.55,6377.55,6377.55,0,0,0,
2005-07-13_13:28,6377.55,6377.55,6377.55,6377.55,0,0,0,
2005-07-13_13:29,6377.55,6377.55,6377.55,6377.55,0,0,0,
2005-07-13_13:30,6377.09,6377.09,6377.09,6377.09,184540,5017,30899,
2005-07-14_09:01,6403.08,6403.08,6403.08,6403.08,166019,3467,21849,
2005-07-14_09:02,6405.44,6405.44,6405.44,6405.44,45675,1023,6846,
2005-07-14_09:03,6403.87,6403.87,6403.87,6403.87,37877,950,6608,
2005-07-14_09:04,6405.80,6405.80,6405.80,6405.80,40541,1039,6702,
2005-07-14_09:05,6405.24,6405.24,6405.24,6405.24,39589,1041,6715,
2005-07-14_09:06,6403.91,6403.91,6403.91,6403.91,35199,882,6182,
2005-07-14_09:07,6401.36,6401.36,6401.36,6401.36,30634,725,5245,
2005-07-14_09:08,6397.08,6397.08,6397.08,6397.08,27487,647,5094,
2005-07-14_09:09,6393.96,6393.96,6393.96,6393.96,30020,695,4893,
2005-07-14_09:10,6391.39,6391.39,6391.39,6391.39,30282,655,5201,
2005-07-14_09:11,6389.50,6389.50,6389.50,6389.50,25550,607,4686,
2005-07-14_09:12,6386.97,6386.97,6386.97,6386.97,23942,566,4261,
2005-07-14_09:13,6387.22,6387.22,6387.22,6387.22,21886,515,4162,
2005-07-14_09:14,6388.45,6388.45,6388.45,6388.45,21876,525,4077,
2005-07-14_09:15,6390.75,6390.75,6390.75,6390.75,20859,616,4069,
2005-07-14_09:16,6392.37,6392.37,6392.37,6392.37,24301,614,4486,
2005-07-14_09:17,6392.09,6392.09,6392.09,6392.09,24163,624,4164,
2005-07-14_09:18,6395.09,6395.09,6395.09,6395.09,25915,611,4383,
2005-07-14_09:19,6396.36,6396.36,6396.36,6396.36,25384,637,4643,
2005-07-14_09:20,6398.06,6398.06,6398.06,6398.06,27299,673,4712,
2005-07-14_09:21,6398.27,6398.27,6398.27,6398.27,23337,565,4349,
2005-07-14_09:22,6397.39,6397.39,6397.39,6397.39,22804,607,4423,
2005-07-14_09:23,6396.92,6396.92,6396.92,6396.92,23580,518,4146,
2005-07-14_09:24,6393.86,6393.86,6393.86,6393.86,22100,579,3821,
2005-07-14_09:25,6393.67,6393.67,6393.67,6393.67,21889,555,3832,
2005-07-14_09:26,6392.38,6392.38,6392.38,6392.38,19259,530,3669,
2005-07-14_09:27,6391.16,6391.16,6391.16,6391.16,17269,419,3294,
2005-07-14_09:28,6390.93,6390.93,6390.93,6390.93,16785,383,2909,
2005-07-14_09:29,6391.46,6391.46,6391.46,6391.46,15767,387,2918,
2005-07-14_09:30,6390.15,6390.15,6390.15,6390.15,16125,392,3023,
2005-07-14_09:31,6388.86,6388.86,6388.86,6388.86,18368,408,2994,
2005-07-14_09:32,6388.59,6388.59,6388.59,6388.59,19427,411,3057,
2005-07-14_09:33,6388.80,6388.80,6388.80,6388.80,18104,462,3084,
2005-07-14_09:34,6388.79,6388.79,6388.79,6388.79,18376,423,3035,
2005-07-14_09:35,6390.08,6390.08,6390.08,6390.08,16096,344,2886,
2005-07-14_09:36,6390.51,6390.51,6390.51,6390.51,16720,434,3014,
2005-07-14_09:37,6389.63,6389.63,6389.63,6389.63,17238,487,3058,
2005-07-14_09:38,6391.09,6391.09,6391.09,6391.09,15897,457,3043,
2005-07-14_09:39,6392.25,6392.25,6392.25,6392.25,16284,507,3423,
2005-07-14_09:40,6394.92,6394.92,6394.92,6394.92,16630,482,2920,
2005-07-14_09:41,6396.41,6396.41,6396.41,6396.41,17490,490,3187,
2005-07-14_09:42,6396.64,6396.64,6396.64,6396.64,16983,426,2997,
2005-07-14_09:43,6397.58,6397.58,6397.58,6397.58,17188,458,3134,
2005-07-14_09:44,6399.12,6399.12,6399.12,6399.12,17173,457,3017,
2005-07-14_09:45,6400.40,6400.40,6400.40,6400.40,17555,434,3210,
2005-07-14_09:46,6399.17,6399.17,6399.17,6399.17,17326,445,3184,
2005-07-14_09:47,6401.22,6401.22,6401.22,6401.22,19243,529,3392,
2005-07-14_09:48,6399.67,6399.67,6399.67,6399.67,17959,447,3453,
2005-07-14_09:49,6400.65,6400.65,6400.65,6400.65,18208,467,3268,
2005-07-14_09:50,6401.34,6401.34,6401.34,6401.34,17846,439,3146,
2005-07-14_09:51,6402.57,6402.57,6402.57,6402.57,15614,471,3113,
2005-07-14_09:52,6399.67,6399.67,6399.67,6399.67,13649,366,2670,
2005-07-14_09:53,6399.96,6399.96,6399.96,6399.96,14686,409,2891,
2005-07-14_09:54,6399.96,6399.96,6399.96,6399.96,13535,385,2667,
2005-07-14_09:55,6399.09,6399.09,6399.09,6399.09,14371,359,2660,
2005-07-14_09:56,6396.94,6396.94,6396.94,6396.94,14879,414,2768,
2005-07-14_09:57,6397.28,6397.28,6397.28,6397.28,15270,348,2598,
2005-07-14_09:58,6394.56,6394.56,6394.56,6394.56,12330,334,2294,
2005-07-14_09:59,6393.91,6393.91,6393.91,6393.91,14785,419,2739,
2005-07-14_10:00,6392.10,6392.10,6392.10,6392.10,14706,357,2688,
2005-07-14_10:01,6391.35,6391.35,6391.35,6391.35,12594,345,2426,
2005-07-14_10:02,6389.49,6389.49,6389.49,6389.49,14707,392,2634,
2005-07-14_10:03,6387.92,6387.92,6387.92,6387.92,13071,336,2478,
2005-07-14_10:04,6386.80,6386.80,6386.80,6386.80,14090,355,2770,
2005-07-14_10:05,6385.23,6385.23,6385.23,6385.23,17476,405,2962,
2005-07-14_10:06,6382.37,6382.37,6382.37,6382.37,16631,411,3040,
2005-07-14_10:07,6381.86,6381.86,6381.86,6381.86,15363,368,2908,
2005-07-14_10:08,6379.23,6379.23,6379.23,6379.23,14401,377,2684,
2005-07-14_10:09,6378.65,6378.65,6378.65,6378.65,15924,396,2916,
2005-07-14_10:10,6377.40,6377.40,6377.40,6377.40,16415,455,3091,
2005-07-14_10:11,6375.75,6375.75,6375.75,6375.75,18680,413,2978,
2005-07-14_10:12,6377.20,6377.20,6377.20,6377.20,14342,339,2576,
2005-07-14_10:13,6377.61,6377.61,6377.61,6377.61,12877,330,2520,
2005-07-14_10:14,6376.87,6376.87,6376.87,6376.87,12487,335,2471,
2005-07-14_10:15,6376.81,6376.81,6376.81,6376.81,15440,330,2669,
2005-07-14_10:16,6378.45,6378.45,6378.45,6378.45,10746,241,2069,
2005-07-14_10:17,6380.31,6380.31,6380.31,6380.31,12060,271,2186,
2005-07-14_10:18,6381.59,6381.59,6381.59,6381.59,11382,266,2098,
2005-07-14_10:19,6383.66,6383.66,6383.66,6383.66,12429,307,2289,
2005-07-14_10:20,6386.23,6386.23,6386.23,6386.23,13176,342,2590,
2005-07-14_10:21,6385.51,6385.51,6385.51,6385.51,9828,230,1975,
2005-07-14_10:22,6386.29,6386.29,6386.29,6386.29,9256,216,1832,
2005-07-14_10:23,6388.62,6388.62,6388.62,6388.62,8770,199,1673,
2005-07-14_10:24,6387.09,6387.09,6387.09,6387.09,9434,198,1602,
2005-07-14_10:25,6386.66,6386.66,6386.66,6386.66,9611,242,1902,
2005-07-14_10:26,6386.44,6386.44,6386.44,6386.44,9375,219,1713,
2005-07-14_10:27,6386.29,6386.29,6386.29,6386.29,8806,214,1794,
2005-07-14_10:28,6386.79,6386.79,6386.79,6386.79,9775,251,1789,
2005-07-14_10:29,6387.26,6387.26,6387.26,6387.26,16318,350,2454,
2005-07-14_10:30,6386.68,6386.68,6386.68,6386.68,10715,287,2213,
2005-07-14_10:31,6389.73,6389.73,6389.73,6389.73,10464,252,2046,
2005-07-14_10:32,6388.93,6388.93,6388.93,6388.93,10540,240,1944,
2005-07-14_10:33,6388.84,6388.84,6388.84,6388.84,10226,261,1940,
2005-07-14_10:34,6388.72,6388.72,6388.72,6388.72,9604,223,1802,
2005-07-14_10:35,6389.69,6389.69,6389.69,6389.69,12713,284,2309,
2005-07-14_10:36,6389.82,6389.82,6389.82,6389.82,13253,251,2047,
2005-07-14_10:37,6390.62,6390.62,6390.62,6390.62,11916,258,2137,
2005-07-14_10:38,6388.08,6388.08,6388.08,6388.08,12862,281,2114,
2005-07-14_10:39,6390.72,6390.72,6390.72,6390.72,14089,334,2521,
2005-07-14_10:40,6390.82,6390.82,6390.82,6390.82,17383,403,2886,
2005-07-14_10:41,6391.65,6391.65,6391.65,6391.65,12361,380,2468,
2005-07-14_10:42,6392.36,6392.36,6392.36,6392.36,12625,470,2443,
2005-07-14_10:43,6393.54,6393.54,6393.54,6393.54,10400,306,2190,
2005-07-14_10:44,6393.85,6393.85,6393.85,6393.85,13043,399,2366,
2005-07-14_10:45,6393.78,6393.78,6393.78,6393.78,13445,425,2306,
2005-07-14_10:46,6395.93,6395.93,6395.93,6395.93,12839,377,2274,
2005-07-14_10:47,6394.00,6394.00,6394.00,6394.00,11852,349,2213,
2005-07-14_10:48,6394.87,6394.87,6394.87,6394.87,9831,297,1974,
2005-07-14_10:49,6395.62,6395.62,6395.62,6395.62,12846,358,2508,
2005-07-14_10:50,6395.69,6395.69,6395.69,6395.69,12507,350,2335,
2005-07-14_10:51,6394.28,6394.28,6394.28,6394.28,11579,296,2033,
2005-07-14_10:52,6393.93,6393.93,6393.93,6393.93,9949,277,1960,
2005-07-14_10:53,6393.04,6393.04,6393.04,6393.04,10313,316,1954,
2005-07-14_10:54,6394.55,6394.55,6394.55,6394.55,11214,330,2075,
2005-07-14_10:55,6391.10,6391.10,6391.10,6391.10,12070,374,2197,
2005-07-14_10:56,6390.38,6390.38,6390.38,6390.38,10313,276,2087,
2005-07-14_10:57,6390.37,6390.37,6390.37,6390.37,12295,260,1925,
2005-07-14_10:58,6389.71,6389.71,6389.71,6389.71,9106,242,1894,
2005-07-14_10:59,6390.79,6390.79,6390.79,6390.79,11660,291,2110,
2005-07-14_11:00,6391.78,6391.78,6391.78,6391.78,12269,277,2155,
2005-07-14_11:01,6389.49,6389.49,6389.49,6389.49,9540,199,1612,
2005-07-14_11:02,6389.45,6389.45,6389.45,6389.45,8425,218,1696,
2005-07-14_11:03,6389.96,6389.96,6389.96,6389.96,6998,187,1471,
2005-07-14_11:04,6390.10,6390.10,6390.10,6390.10,8261,207,1527,
2005-07-14_11:05,6390.29,6390.29,6390.29,6390.29,9045,214,1680,
2005-07-14_11:06,6391.26,6391.26,6391.26,6391.26,9761,235,1586,
2005-07-14_11:07,6391.60,6391.60,6391.60,6391.60,7972,194,1574,
2005-07-14_11:08,6393.25,6393.25,6393.25,6393.25,10095,296,1835,
2005-07-14_11:09,6393.90,6393.90,6393.90,6393.90,8222,218,1680,
2005-07-14_11:10,6394.94,6394.94,6394.94,6394.94,10691,317,2055,
2005-07-14_11:11,6394.98,6394.98,6394.98,6394.98,11408,290,2004,
2005-07-14_11:12,6394.71,6394.71,6394.71,6394.71,11188,296,1890,
2005-07-14_11:13,6393.71,6393.71,6393.71,6393.71,11130,293,1848,
2005-07-14_11:14,6396.12,6396.12,6396.12,6396.12,11958,291,1892,
2005-07-14_11:15,6395.60,6395.60,6395.60,6395.60,14352,392,2288,
2005-07-14_11:16,6395.40,6395.40,6395.40,6395.40,11804,324,2141,
2005-07-14_11:17,6396.74,6396.74,6396.74,6396.74,12874,406,2371,
2005-07-14_11:18,6397.38,6397.38,6397.38,6397.38,11647,336,2161,
2005-07-14_11:19,6396.99,6396.99,6396.99,6396.99,11335,341,2237,
2005-07-14_11:20,6397.99,6397.99,6397.99,6397.99,12255,378,2336,
2005-07-14_11:21,6399.38,6399.38,6399.38,6399.38,13450,409,2340,
2005-07-14_11:22,6402.74,6402.74,6402.74,6402.74,12019,319,2240,
2005-07-14_11:23,6402.59,6402.59,6402.59,6402.59,13623,372,2393,
2005-07-14_11:24,6403.29,6403.29,6403.29,6403.29,16498,481,2875,
2005-07-14_11:25,6405.83,6405.83,6405.83,6405.83,14655,363,2628,
2005-07-14_11:26,6406.93,6406.93,6406.93,6406.93,13732,396,2582,
2005-07-14_11:27,6408.32,6408.32,6408.32,6408.32,16370,477,2708,
2005-07-14_11:28,6411.05,6411.05,6411.05,6411.05,19966,472,2816,
2005-07-14_11:29,6411.11,6411.11,6411.11,6411.11,14453,353,2647,
2005-07-14_11:30,6413.07,6413.07,6413.07,6413.07,20694,470,2984,
2005-07-14_11:31,6415.94,6415.94,6415.94,6415.94,18435,454,3044,
2005-07-14_11:32,6413.32,6413.32,6413.32,6413.32,21720,519,3102,
2005-07-14_11:33,6414.07,6414.07,6414.07,6414.07,21985,467,2865,
2005-07-14_11:34,6413.78,6413.78,6413.78,6413.78,19059,451,3119,
2005-07-14_11:35,6413.56,6413.56,6413.56,6413.56,17987,430,3291,
2005-07-14_11:36,6415.46,6415.46,6415.46,6415.46,15508,392,2770,
2005-07-14_11:37,6416.20,6416.20,6416.20,6416.20,14910,336,2646,
2005-07-14_11:38,6416.06,6416.06,6416.06,6416.06,13833,329,2479,
2005-07-14_11:39,6414.03,6414.03,6414.03,6414.03,11272,298,2138,
2005-07-14_11:40,6412.95,6412.95,6412.95,6412.95,13255,298,2192,
2005-07-14_11:41,6411.77,6411.77,6411.77,6411.77,11141,270,2124,
2005-07-14_11:42,6410.99,6410.99,6410.99,6410.99,10771,245,1964,
2005-07-14_11:43,6411.68,6411.68,6411.68,6411.68,12377,298,2062,
2005-07-14_11:44,6412.79,6412.79,6412.79,6412.79,10826,259,2102,
2005-07-14_11:45,6413.50,6413.50,6413.50,6413.50,10040,247,2070,
2005-07-14_11:46,6412.56,6412.56,6412.56,6412.56,12584,276,2057,
2005-07-14_11:47,6412.23,6412.23,6412.23,6412.23,10663,256,2145,
2005-07-14_11:48,6413.41,6413.41,6413.41,6413.41,11528,281,2139,
2005-07-14_11:49,6414.04,6414.04,6414.04,6414.04,12389,320,2077,
2005-07-14_11:50,6415.31,6415.31,6415.31,6415.31,12587,330,2375,
2005-07-14_11:51,6415.10,6415.10,6415.10,6415.10,11609,293,2134,
2005-07-14_11:52,6416.04,6416.04,6416.04,6416.04,11754,319,2237,
2005-07-14_11:53,6419.80,6419.80,6419.80,6419.80,13762,358,2490,
2005-07-14_11:54,6423.05,6423.05,6423.05,6423.05,15730,466,2735,
2005-07-14_11:55,6425.40,6425.40,6425.40,6425.40,20656,647,3672,
2005-07-14_11:56,6426.71,6426.71,6426.71,6426.71,19550,510,3178,
2005-07-14_11:57,6426.03,6426.03,6426.03,6426.03,14256,386,2628,
2005-07-14_11:58,6424.20,6424.20,6424.20,6424.20,13774,346,2445,
2005-07-14_11:59,6424.62,6424.62,6424.62,6424.62,12704,313,2344,
2005-07-14_12:00,6423.56,6423.56,6423.56,6423.56,13158,350,2437,
2005-07-14_12:01,6425.87,6425.87,6425.87,6425.87,16395,430,2634,
2005-07-14_12:02,6426.32,6426.32,6426.32,6426.32,11643,306,2139,
2005-07-14_12:03,6425.29,6425.29,6425.29,6425.29,12107,288,2179,
2005-07-14_12:04,6425.62,6425.62,6425.62,6425.62,12406,331,2185,
2005-07-14_12:05,6424.61,6424.61,6424.61,6424.61,12417,300,2260,
2005-07-14_12:06,6424.18,6424.18,6424.18,6424.18,11917,289,2083,
2005-07-14_12:07,6422.51,6422.51,6422.51,6422.51,12659,334,2135,
2005-07-14_12:08,6421.55,6421.55,6421.55,6421.55,10610,319,2064,
2005-07-14_12:09,6420.79,6420.79,6420.79,6420.79,10261,317,2084,
2005-07-14_12:10,6420.99,6420.99,6420.99,6420.99,12004,330,2143,
2005-07-14_12:11,6420.57,6420.57,6420.57,6420.57,12790,360,2228,
2005-07-14_12:12,6418.36,6418.36,6418.36,6418.36,11299,282,2055,
2005-07-14_12:13,6417.58,6417.58,6417.58,6417.58,11809,323,2045,
2005-07-14_12:14,6416.78,6416.78,6416.78,6416.78,10973,286,1973,
2005-07-14_12:15,6417.36,6417.36,6417.36,6417.36,11405,321,2166,
2005-07-14_12:16,6415.89,6415.89,6415.89,6415.89,9396,246,2055,
2005-07-14_12:17,6416.60,6416.60,6416.60,6416.60,10402,292,1969,
2005-07-14_12:18,6414.96,6414.96,6414.96,6414.96,11965,363,2237,
2005-07-14_12:19,6418.29,6418.29,6418.29,6418.29,11126,323,2011,
2005-07-14_12:20,6418.27,6418.27,6418.27,6418.27,12250,306,2219,
2005-07-14_12:21,6416.64,6416.64,6416.64,6416.64,8249,197,1632,
2005-07-14_12:22,6416.26,6416.26,6416.26,6416.26,8134,198,1691,
2005-07-14_12:23,6414.39,6414.39,6414.39,6414.39,8179,203,1663,
2005-07-14_12:24,6414.37,6414.37,6414.37,6414.37,7978,201,1576,
2005-07-14_12:25,6415.16,6415.16,6415.16,6415.16,8976,213,1685,
2005-07-14_12:26,6414.44,6414.44,6414.44,6414.44,9658,252,1859,
2005-07-14_12:27,6413.14,6413.14,6413.14,6413.14,9251,260,1771,
2005-07-14_12:28,6413.18,6413.18,6413.18,6413.18,8767,244,1796,
2005-07-14_12:29,6412.67,6412.67,6412.67,6412.67,8721,210,1720,
2005-07-14_12:30,6412.44,6412.44,6412.44,6412.44,10450,257,2062,
2005-07-14_12:31,6412.05,6412.05,6412.05,6412.05,9946,239,1797,
2005-07-14_12:32,6411.54,6411.54,6411.54,6411.54,8720,237,1664,
2005-07-14_12:33,6411.99,6411.99,6411.99,6411.99,9016,241,1925,
2005-07-14_12:34,6408.22,6408.22,6408.22,6408.22,9893,287,2098,
2005-07-14_12:35,6406.81,6406.81,6406.81,6406.81,9305,250,1973,
2005-07-14_12:36,6407.26,6407.26,6407.26,6407.26,12184,313,2451,
2005-07-14_12:37,6406.15,6406.15,6406.15,6406.15,11124,294,2463,
2005-07-14_12:38,6404.86,6404.86,6404.86,6404.86,11673,316,2275,
2005-07-14_12:39,6405.34,6405.34,6405.34,6405.34,11321,329,2357,
2005-07-14_12:40,6403.90,6403.90,6403.90,6403.90,11252,291,2443,
2005-07-14_12:41,6403.38,6403.38,6403.38,6403.38,9852,230,2090,
2005-07-14_12:42,6403.44,6403.44,6403.44,6403.44,10733,257,2295,
2005-07-14_12:43,6403.91,6403.91,6403.91,6403.91,12041,313,2226,
2005-07-14_12:44,6406.20,6406.20,6406.20,6406.20,11010,271,2107,
2005-07-14_12:45,6406.67,6406.67,6406.67,6406.67,9699,210,1793,
2005-07-14_12:46,6407.98,6407.98,6407.98,6407.98,8451,171,1792,
2005-07-14_12:47,6410.52,6410.52,6410.52,6410.52,9431,252,2087,
2005-07-14_12:48,6412.66,6412.66,6412.66,6412.66,15455,396,2741,
2005-07-14_12:49,6412.47,6412.47,6412.47,6412.47,9258,241,1797,
2005-07-14_12:50,6411.14,6411.14,6411.14,6411.14,10297,242,1927,
2005-07-14_12:51,6413.36,6413.36,6413.36,6413.36,8545,210,1905,
2005-07-14_12:52,6413.49,6413.49,6413.49,6413.49,8861,229,2073,
2005-07-14_12:53,6414.06,6414.06,6414.06,6414.06,9520,260,1775,
2005-07-14_12:54,6414.83,6414.83,6414.83,6414.83,9379,226,1900,
2005-07-14_12:55,6413.21,6413.21,6413.21,6413.21,9478,218,1860,
2005-07-14_12:56,6413.20,6413.20,6413.20,6413.20,9275,207,1861,
2005-07-14_12:57,6411.40,6411.40,6411.40,6411.40,8165,172,1769,
2005-07-14_12:58,6412.29,6412.29,6412.29,6412.29,9860,231,1879,
2005-07-14_12:59,6412.96,6412.96,6412.96,6412.96,11379,244,1965,
2005-07-14_13:00,6411.03,6411.03,6411.03,6411.03,10844,265,2090,
2005-07-14_13:01,6411.38,6411.38,6411.38,6411.38,8886,196,1846,
2005-07-14_13:02,6412.26,6412.26,6412.26,6412.26,11226,258,2144,
2005-07-14_13:03,6413.46,6413.46,6413.46,6413.46,11892,287,2456,
2005-07-14_13:04,6412.46,6412.46,6412.46,6412.46,10320,261,2119,
2005-07-14_13:05,6411.58,6411.58,6411.58,6411.58,13171,343,2368,
2005-07-14_13:06,6412.96,6412.96,6412.96,6412.96,13586,349,2515,
2005-07-14_13:07,6413.06,6413.06,6413.06,6413.06,12616,333,2448,
2005-07-14_13:08,6413.83,6413.83,6413.83,6413.83,13392,342,2456,
2005-07-14_13:09,6413.80,6413.80,6413.80,6413.80,14536,329,2738,
2005-07-14_13:10,6414.44,6414.44,6414.44,6414.44,14040,314,2840,
2005-07-14_13:11,6414.98,6414.98,6414.98,6414.98,14253,379,2858,
2005-07-14_13:12,6417.14,6417.14,6417.14,6417.14,14705,356,2797,
2005-07-14_13:13,6416.65,6416.65,6416.65,6416.65,14735,377,2629,
2005-07-14_13:14,6419.01,6419.01,6419.01,6419.01,16415,455,3048,
2005-07-14_13:15,6420.02,6420.02,6420.02,6420.02,17823,544,3530,
2005-07-14_13:16,6419.27,6419.27,6419.27,6419.27,18794,496,3347,
2005-07-14_13:17,6421.29,6421.29,6421.29,6421.29,22285,598,3967,
2005-07-14_13:18,6422.84,6422.84,6422.84,6422.84,20296,488,3718,
2005-07-14_13:19,6424.60,6424.60,6424.60,6424.60,24935,632,4320,
2005-07-14_13:20,6425.17,6425.17,6425.17,6425.17,23117,579,4350,
2005-07-14_13:21,6427.32,6427.32,6427.32,6427.32,23609,632,4094,
2005-07-14_13:22,6424.12,6424.12,6424.12,6424.12,24221,648,4483,
2005-07-14_13:23,6423.36,6423.36,6423.36,6423.36,25346,584,4667,
2005-07-14_13:24,6421.75,6421.75,6421.75,6421.75,28554,666,4826,
2005-07-14_13:25,6421.41,6421.41,6421.41,6421.41,26639,674,5033,
2005-07-14_13:26,6421.43,6421.43,6421.43,6421.43,0,0,0,
2005-07-14_13:27,6421.43,6421.43,6421.43,6421.43,0,0,0,
2005-07-14_13:28,6421.43,6421.43,6421.43,6421.43,0,0,0,
2005-07-14_13:29,6421.43,6421.43,6421.43,6421.43,0,0,0,
2005-07-14_13:30,6418.35,6418.35,6418.35,6418.35,212491,5018,31120,
2005-07-15_09:01,6428.44,6428.44,6428.44,6428.44,130939,2869,21041,
2005-07-15_09:02,6435.56,6435.56,6435.56,6435.56,32647,877,5600,
2005-07-15_09:03,6438.25,6438.25,6438.25,6438.25,36034,945,5953,
2005-07-15_09:04,6436.27,6436.27,6436.27,6436.27,35643,905,6028,
2005-07-15_09:05,6435.65,6435.65,6435.65,6435.65,35966,924,6089,
2005-07-15_09:06,6434.45,6434.45,6434.45,6434.45,36444,930,5941,
2005-07-15_09:07,6436.09,6436.09,6436.09,6436.09,35486,936,6098,
2005-07-15_09:08,6433.46,6433.46,6433.46,6433.46,30906,820,5684,
2005-07-15_09:09,6435.78,6435.78,6435.78,6435.78,32644,862,5699,
2005-07-15_09:10,6434.30,6434.30,6434.30,6434.30,30597,818,5511,
2005-07-15_09:11,6434.18,6434.18,6434.18,6434.18,30635,800,5439,
2005-07-15_09:12,6434.34,6434.34,6434.34,6434.34,33129,845,5487,
2005-07-15_09:13,6435.34,6435.34,6435.34,6435.34,31564,726,5224,
2005-07-15_09:14,6437.07,6437.07,6437.07,6437.07,34256,694,5375,
2005-07-15_09:15,6440.87,6440.87,6440.87,6440.87,38505,827,5860,
2005-07-15_09:16,6443.63,6443.63,6443.63,6443.63,44131,845,6331,
2005-07-15_09:17,6447.62,6447.62,6447.62,6447.62,46917,977,6722,
2005-07-15_09:18,6449.59,6449.59,6449.59,6449.59,37690,803,5886,
2005-07-15_09:19,6451.78,6451.78,6451.78,6451.78,36582,845,6146,
2005-07-15_09:20,6453.44,6453.44,6453.44,6453.44,34775,827,6300,
2005-07-15_09:21,6451.03,6451.03,6451.03,6451.03,34936,877,5877,
2005-07-15_09:22,6447.31,6447.31,6447.31,6447.31,34605,838,5769,
2005-07-15_09:23,6443.00,6443.00,6443.00,6443.00,37952,939,6302,
2005-07-15_09:24,6439.30,6439.30,6439.30,6439.30,31675,824,5488,
2005-07-15_09:25,6434.72,6434.72,6434.72,6434.72,31426,743,5760,
2005-07-15_09:26,6432.12,6432.12,6432.12,6432.12,32338,787,5275,
2005-07-15_09:27,6431.80,6431.80,6431.80,6431.80,28848,741,5007,
2005-07-15_09:28,6428.55,6428.55,6428.55,6428.55,27096,693,4748,
2005-07-15_09:29,6427.29,6427.29,6427.29,6427.29,25262,643,4345,
2005-07-15_09:30,6427.26,6427.26,6427.26,6427.26,22123,577,4268,
2005-07-15_09:31,6426.07,6426.07,6426.07,6426.07,21846,582,4112,
2005-07-15_09:32,6425.32,6425.32,6425.32,6425.32,20402,556,4020,
2005-07-15_09:33,6426.22,6426.22,6426.22,6426.22,21814,536,3963,
2005-07-15_09:34,6427.45,6427.45,6427.45,6427.45,20427,545,3946,
2005-07-15_09:35,6426.04,6426.04,6426.04,6426.04,20140,492,3529,
2005-07-15_09:36,6427.70,6427.70,6427.70,6427.70,18605,483,3491,
2005-07-15_09:37,6429.42,6429.42,6429.42,6429.42,17866,453,3447,
2005-07-15_09:38,6429.07,6429.07,6429.07,6429.07,19470,440,3317,
2005-07-15_09:39,6429.83,6429.83,6429.83,6429.83,18894,432,3221,
2005-07-15_09:40,6431.61,6431.61,6431.61,6431.61,17126,424,3273,
2005-07-15_09:41,6432.07,6432.07,6432.07,6432.07,18878,411,3411,
2005-07-15_09:42,6434.13,6434.13,6434.13,6434.13,20701,484,3476,
2005-07-15_09:43,6434.84,6434.84,6434.84,6434.84,18495,481,3321,
2005-07-15_09:44,6433.92,6433.92,6433.92,6433.92,17484,449,3283,
2005-07-15_09:45,6436.79,6436.79,6436.79,6436.79,18670,442,3182,
2005-07-15_09:46,6436.79,6436.79,6436.79,6436.79,19790,482,3367,
2005-07-15_09:47,6437.08,6437.08,6437.08,6437.08,19138,417,3164,
2005-07-15_09:48,6436.01,6436.01,6436.01,6436.01,22713,480,3456,
2005-07-15_09:49,6438.04,6438.04,6438.04,6438.04,27653,539,4019,
2005-07-15_09:50,6439.87,6439.87,6439.87,6439.87,26291,499,3936,
2005-07-15_09:51,6441.18,6441.18,6441.18,6441.18,21988,430,3598,
2005-07-15_09:52,6441.05,6441.05,6441.05,6441.05,31712,548,4052,
2005-07-15_09:53,6442.67,6442.67,6442.67,6442.67,29058,514,3943,
2005-07-15_09:54,6443.12,6443.12,6443.12,6443.12,24963,440,3662,
2005-07-15_09:55,6441.76,6441.76,6441.76,6441.76,21519,416,3403,
2005-07-15_09:56,6442.05,6442.05,6442.05,6442.05,20016,418,3183,
2005-07-15_09:57,6441.21,6441.21,6441.21,6441.21,16829,338,2837,
2005-07-15_09:58,6442.03,6442.03,6442.03,6442.03,20796,437,2992,
2005-07-15_09:59,6442.43,6442.43,6442.43,6442.43,20847,432,3021,
2005-07-15_10:00,6440.07,6440.07,6440.07,6440.07,14774,327,2868,
2005-07-15_10:01,6440.52,6440.52,6440.52,6440.52,14858,304,2618,
2005-07-15_10:02,6440.01,6440.01,6440.01,6440.01,14876,324,2793,
2005-07-15_10:03,6440.52,6440.52,6440.52,6440.52,16267,337,2847,
2005-07-15_10:04,6439.03,6439.03,6439.03,6439.03,16204,347,2833,
2005-07-15_10:05,6438.67,6438.67,6438.67,6438.67,15008,317,2593,
2005-07-15_10:06,6443.18,6443.18,6443.18,6443.18,19692,430,3023,
2005-07-15_10:07,6439.79,6439.79,6439.79,6439.79,13464,313,2464,
2005-07-15_10:08,6439.92,6439.92,6439.92,6439.92,17314,377,2564,
2005-07-15_10:09,6440.66,6440.66,6440.66,6440.66,12778,283,2307,
2005-07-15_10:10,6440.98,6440.98,6440.98,6440.98,13078,257,2413,
2005-07-15_10:11,6441.73,6441.73,6441.73,6441.73,15429,295,2317,
2005-07-15_10:12,6441.94,6441.94,6441.94,6441.94,13178,323,2305,
2005-07-15_10:13,6438.22,6438.22,6438.22,6438.22,14142,289,2302,
2005-07-15_10:14,6438.70,6438.70,6438.70,6438.70,14790,326,2558,
2005-07-15_10:15,6434.26,6434.26,6434.26,6434.26,13680,341,2405,
2005-07-15_10:16,6433.63,6433.63,6433.63,6433.63,15726,338,2601,
2005-07-15_10:17,6432.19,6432.19,6432.19,6432.19,15013,392,2523,
2005-07-15_10:18,6430.52,6430.52,6430.52,6430.52,16553,355,2593,
2005-07-15_10:19,6429.81,6429.81,6429.81,6429.81,15137,334,2561,
2005-07-15_10:20,6429.30,6429.30,6429.30,6429.30,14264,342,2498,
2005-07-15_10:21,6429.27,6429.27,6429.27,6429.27,11298,266,2201,
2005-07-15_10:22,6429.77,6429.77,6429.77,6429.77,11710,240,2090,
2005-07-15_10:23,6428.21,6428.21,6428.21,6428.21,10751,243,1970,
2005-07-15_10:24,6428.06,6428.06,6428.06,6428.06,13177,263,2119,
2005-07-15_10:25,6427.44,6427.44,6427.44,6427.44,12243,263,1886,
2005-07-15_10:26,6427.10,6427.10,6427.10,6427.10,9923,211,1729,
2005-07-15_10:27,6425.14,6425.14,6425.14,6425.14,12325,275,2167,
2005-07-15_10:28,6426.10,6426.10,6426.10,6426.10,11626,248,1915,
2005-07-15_10:29,6428.07,6428.07,6428.07,6428.07,12697,290,2263,
2005-07-15_10:30,6426.71,6426.71,6426.71,6426.71,10760,239,1908,
2005-07-15_10:31,6427.71,6427.71,6427.71,6427.71,10186,234,1909,
2005-07-15_10:32,6429.99,6429.99,6429.99,6429.99,9975,258,1982,
2005-07-15_10:33,6429.23,6429.23,6429.23,6429.23,13663,285,1990,
2005-07-15_10:34,6427.75,6427.75,6427.75,6427.75,12323,250,1848,
2005-07-15_10:35,6433.90,6433.90,6433.90,6433.90,12179,282,2041,
2005-07-15_10:36,6433.16,6433.16,6433.16,6433.16,10274,244,1881,
2005-07-15_10:37,6434.18,6434.18,6434.18,6434.18,10754,262,2054,
2005-07-15_10:38,6433.71,6433.71,6433.71,6433.71,13049,252,2108,
2005-07-15_10:39,6435.25,6435.25,6435.25,6435.25,15180,334,2232,
2005-07-15_10:40,6435.00,6435.00,6435.00,6435.00,11318,274,1872,
2005-07-15_10:41,6434.74,6434.74,6434.74,6434.74,8495,221,1767,
2005-07-15_10:42,6433.90,6433.90,6433.90,6433.90,9230,217,1836,
2005-07-15_10:43,6436.81,6436.81,6436.81,6436.81,8744,214,1655,
2005-07-15_10:44,6435.05,6435.05,6435.05,6435.05,9122,210,1710,
2005-07-15_10:45,6436.01,6436.01,6436.01,6436.01,8765,227,1744,
2005-07-15_10:46,6435.10,6435.10,6435.10,6435.10,9580,229,1720,
2005-07-15_10:47,6436.92,6436.92,6436.92,6436.92,10089,222,1753,
2005-07-15_10:48,6435.09,6435.09,6435.09,6435.09,8660,222,1785,
2005-07-15_10:49,6436.20,6436.20,6436.20,6436.20,9154,225,1726,
2005-07-15_10:50,6435.52,6435.52,6435.52,6435.52,8836,220,1712,
2005-07-15_10:51,6435.27,6435.27,6435.27,6435.27,10311,269,1959,
2005-07-15_10:52,6434.64,6434.64,6434.64,6434.64,10859,258,2017,
2005-07-15_10:53,6435.41,6435.41,6435.41,6435.41,12770,290,2295,
2005-07-15_10:54,6434.79,6434.79,6434.79,6434.79,9114,194,1807,
2005-07-15_10:55,6435.65,6435.65,6435.65,6435.65,11145,239,2046,
2005-07-15_10:56,6434.62,6434.62,6434.62,6434.62,10253,246,1905,
2005-07-15_10:57,6434.90,6434.90,6434.90,6434.90,9499,210,1825,
2005-07-15_10:58,6434.11,6434.11,6434.11,6434.11,11275,257,1954,
2005-07-15_10:59,6434.68,6434.68,6434.68,6434.68,9301,204,1664,
2005-07-15_11:00,6434.02,6434.02,6434.02,6434.02,11669,267,1832,
2005-07-15_11:01,6435.74,6435.74,6435.74,6435.74,10223,233,1903,
2005-07-15_11:02,6435.71,6435.71,6435.71,6435.71,9886,227,1691,
2005-07-15_11:03,6437.41,6437.41,6437.41,6437.41,11257,255,2050,
2005-07-15_11:04,6436.11,6436.11,6436.11,6436.11,11031,241,1699,
2005-07-15_11:05,6435.56,6435.56,6435.56,6435.56,10642,275,1860,
2005-07-15_11:06,6435.51,6435.51,6435.51,6435.51,9857,210,1864,
2005-07-15_11:07,6435.04,6435.04,6435.04,6435.04,10839,238,1954,
2005-07-15_11:08,6435.25,6435.25,6435.25,6435.25,8984,209,1849,
2005-07-15_11:09,6435.35,6435.35,6435.35,6435.35,10507,223,1960,
2005-07-15_11:10,6436.04,6436.04,6436.04,6436.04,10857,248,1915,
2005-07-15_11:11,6436.38,6436.38,6436.38,6436.38,10798,270,1785,
2005-07-15_11:12,6436.99,6436.99,6436.99,6436.99,12171,282,1948,
2005-07-15_11:13,6436.95,6436.95,6436.95,6436.95,10387,247,1931,
2005-07-15_11:14,6435.81,6435.81,6435.81,6435.81,9289,219,1783,
2005-07-15_11:15,6441.06,6441.06,6441.06,6441.06,11682,304,1952,
2005-07-15_11:16,6438.78,6438.78,6438.78,6438.78,10543,285,1870,
2005-07-15_11:17,6440.77,6440.77,6440.77,6440.77,10533,243,1871,
2005-07-15_11:18,6440.71,6440.71,6440.71,6440.71,9902,282,1797,
2005-07-15_11:19,6442.46,6442.46,6442.46,6442.46,11532,306,1923,
2005-07-15_11:20,6442.99,6442.99,6442.99,6442.99,11143,309,2092,
2005-07-15_11:21,6444.39,6444.39,6444.39,6444.39,12540,328,2334,
2005-07-15_11:22,6445.57,6445.57,6445.57,6445.57,14016,391,2441,
2005-07-15_11:23,6446.91,6446.91,6446.91,6446.91,12301,322,2278,
2005-07-15_11:24,6445.32,6445.32,6445.32,6445.32,11854,317,2336,
2005-07-15_11:25,6444.26,6444.26,6444.26,6444.26,11987,289,2037,
2005-07-15_11:26,6445.57,6445.57,6445.57,6445.57,11540,296,2027,
2005-07-15_11:27,6445.46,6445.46,6445.46,6445.46,19272,388,2638,
2005-07-15_11:28,6444.99,6444.99,6444.99,6444.99,14683,297,2449,
2005-07-15_11:29,6446.23,6446.23,6446.23,6446.23,14307,369,2143,
2005-07-15_11:30,6446.93,6446.93,6446.93,6446.93,15298,378,2287,
2005-07-15_11:31,6446.70,6446.70,6446.70,6446.70,16888,447,2527,
2005-07-15_11:32,6448.10,6448.10,6448.10,6448.10,18036,392,2595,
2005-07-15_11:33,6449.41,6449.41,6449.41,6449.41,21219,452,2911,
2005-07-15_11:34,6449.52,6449.52,6449.52,6449.52,19048,459,2781,
2005-07-15_11:35,6450.28,6450.28,6450.28,6450.28,26622,518,3224,
2005-07-15_11:36,6452.37,6452.37,6452.37,6452.37,20032,435,2776,
2005-07-15_11:37,6454.33,6454.33,6454.33,6454.33,18873,507,2785,
2005-07-15_11:38,6452.02,6452.02,6452.02,6452.02,15083,430,2535,
2005-07-15_11:39,6452.88,6452.88,6452.88,6452.88,14258,361,2487,
2005-07-15_11:40,6452.23,6452.23,6452.23,6452.23,12085,344,2181,
2005-07-15_11:41,6450.81,6450.81,6450.81,6450.81,13233,345,2373,
2005-07-15_11:42,6450.37,6450.37,6450.37,6450.37,13544,396,2343,
2005-07-15_11:43,6450.84,6450.84,6450.84,6450.84,13209,293,2182,
2005-07-15_11:44,6449.12,6449.12,6449.12,6449.12,13352,342,2348,
2005-07-15_11:45,6448.77,6448.77,6448.77,6448.77,12272,303,2097,
2005-07-15_11:46,6446.87,6446.87,6446.87,6446.87,12219,281,1920,
2005-07-15_11:47,6447.65,6447.65,6447.65,6447.65,11780,321,1985,
2005-07-15_11:48,6446.51,6446.51,6446.51,6446.51,12039,284,1881,
2005-07-15_11:49,6444.92,6444.92,6444.92,6444.92,10643,278,1778,
2005-07-15_11:50,6444.71,6444.71,6444.71,6444.71,11590,309,1882,
2005-07-15_11:51,6443.14,6443.14,6443.14,6443.14,10992,238,1789,
2005-07-15_11:52,6443.66,6443.66,6443.66,6443.66,9242,216,1679,
2005-07-15_11:53,6441.75,6441.75,6441.75,6441.75,10599,238,1796,
2005-07-15_11:54,6441.95,6441.95,6441.95,6441.95,9025,236,1679,
2005-07-15_11:55,6442.02,6442.02,6442.02,6442.02,8336,218,1522,
2005-07-15_11:56,6442.64,6442.64,6442.64,6442.64,7113,211,1449,
2005-07-15_11:57,6441.47,6441.47,6441.47,6441.47,8283,259,1511,
2005-07-15_11:58,6443.52,6443.52,6443.52,6443.52,9408,242,1514,
2005-07-15_11:59,6441.43,6441.43,6441.43,6441.43,8272,259,1516,
2005-07-15_12:00,6443.25,6443.25,6443.25,6443.25,10071,298,1685,
2005-07-15_12:01,6443.76,6443.76,6443.76,6443.76,11436,314,1902,
2005-07-15_12:02,6443.07,6443.07,6443.07,6443.07,11939,325,1964,
2005-07-15_12:03,6444.25,6444.25,6444.25,6444.25,10140,368,1910,
2005-07-15_12:04,6443.70,6443.70,6443.70,6443.70,10181,297,1860,
2005-07-15_12:05,6444.39,6444.39,6444.39,6444.39,11255,333,2005,
2005-07-15_12:06,6445.02,6445.02,6445.02,6445.02,8978,210,1641,
2005-07-15_12:07,6444.11,6444.11,6444.11,6444.11,10939,266,1771,
2005-07-15_12:08,6445.17,6445.17,6445.17,6445.17,12123,276,1766,
2005-07-15_12:09,6444.80,6444.80,6444.80,6444.80,10567,209,1596,
2005-07-15_12:10,6444.63,6444.63,6444.63,6444.63,10516,238,1608,
2005-07-15_12:11,6444.73,6444.73,6444.73,6444.73,10444,204,1620,
2005-07-15_12:12,6442.73,6442.73,6442.73,6442.73,9154,206,1555,
2005-07-15_12:13,6443.76,6443.76,6443.76,6443.76,8858,208,1551,
2005-07-15_12:14,6443.23,6443.23,6443.23,6443.23,9929,255,1739,
2005-07-15_12:15,6444.88,6444.88,6444.88,6444.88,13594,262,1915,
2005-07-15_12:16,6444.94,6444.94,6444.94,6444.94,9168,214,1731,
2005-07-15_12:17,6442.65,6442.65,6442.65,6442.65,9667,223,1723,
2005-07-15_12:18,6442.69,6442.69,6442.69,6442.69,10195,216,1717,
2005-07-15_12:19,6444.52,6444.52,6444.52,6444.52,10905,265,1762,
2005-07-15_12:20,6443.82,6443.82,6443.82,6443.82,10223,266,1779,
2005-07-15_12:21,6444.03,6444.03,6444.03,6444.03,8404,212,1498,
2005-07-15_12:22,6442.11,6442.11,6442.11,6442.11,10054,251,1898,
2005-07-15_12:23,6442.06,6442.06,6442.06,6442.06,9831,227,1811,
2005-07-15_12:24,6441.60,6441.60,6441.60,6441.60,9598,244,1892,
2005-07-15_12:25,6441.39,6441.39,6441.39,6441.39,12475,295,2109,
2005-07-15_12:26,6440.85,6440.85,6440.85,6440.85,9015,227,1645,
2005-07-15_12:27,6440.72,6440.72,6440.72,6440.72,9323,258,1931,
2005-07-15_12:28,6441.32,6441.32,6441.32,6441.32,10303,255,1844,
2005-07-15_12:29,6441.48,6441.48,6441.48,6441.48,12300,297,1814,
2005-07-15_12:30,6440.53,6440.53,6440.53,6440.53,13700,325,1808,
2005-07-15_12:31,6439.29,6439.29,6439.29,6439.29,9459,218,1658,
2005-07-15_12:32,6439.25,6439.25,6439.25,6439.25,11941,314,2027,
2005-07-15_12:33,6439.20,6439.20,6439.20,6439.20,11602,297,1997,
2005-07-15_12:34,6440.53,6440.53,6440.53,6440.53,12551,311,2019,
2005-07-15_12:35,6440.59,6440.59,6440.59,6440.59,11844,297,2094,
2005-07-15_12:36,6440.67,6440.67,6440.67,6440.67,14432,308,2312,
2005-07-15_12:37,6439.65,6439.65,6439.65,6439.65,13675,283,2114,
2005-07-15_12:38,6438.60,6438.60,6438.60,6438.60,11459,261,1915,
2005-07-15_12:39,6438.51,6438.51,6438.51,6438.51,10037,227,1688,
2005-07-15_12:40,6438.20,6438.20,6438.20,6438.20,9729,232,1609,
2005-07-15_12:41,6435.97,6435.97,6435.97,6435.97,11579,239,1900,
2005-07-15_12:42,6436.10,6436.10,6436.10,6436.10,10907,271,1938,
2005-07-15_12:43,6435.20,6435.20,6435.20,6435.20,9528,229,1903,
2005-07-15_12:44,6433.96,6433.96,6433.96,6433.96,12444,302,2047,
2005-07-15_12:45,6433.74,6433.74,6433.74,6433.74,12423,334,2266,
2005-07-15_12:46,6431.21,6431.21,6431.21,6431.21,13320,317,2375,
2005-07-15_12:47,6430.51,6430.51,6430.51,6430.51,13129,304,2395,
2005-07-15_12:48,6430.69,6430.69,6430.69,6430.69,12915,313,2469,
2005-07-15_12:49,6432.40,6432.40,6432.40,6432.40,12570,295,2426,
2005-07-15_12:50,6431.25,6431.25,6431.25,6431.25,13254,322,2169,
2005-07-15_12:51,6431.24,6431.24,6431.24,6431.24,12613,269,2182,
2005-07-15_12:52,6430.03,6430.03,6430.03,6430.03,10177,270,1995,
2005-07-15_12:53,6430.53,6430.53,6430.53,6430.53,12056,287,2160,
2005-07-15_12:54,6430.23,6430.23,6430.23,6430.23,10479,239,2001,
2005-07-15_12:55,6429.76,6429.76,6429.76,6429.76,13175,287,2162,
2005-07-15_12:56,6429.68,6429.68,6429.68,6429.68,12093,269,2107,
2005-07-15_12:57,6431.03,6431.03,6431.03,6431.03,11124,230,1985,
2005-07-15_12:58,6429.86,6429.86,6429.86,6429.86,10515,212,1916,
2005-07-15_12:59,6431.24,6431.24,6431.24,6431.24,11839,239,2048,
2005-07-15_13:00,6432.20,6432.20,6432.20,6432.20,12345,277,2103,
2005-07-15_13:01,6432.43,6432.43,6432.43,6432.43,10667,235,1811,
2005-07-15_13:02,6432.33,6432.33,6432.33,6432.33,15558,344,1962,
2005-07-15_13:03,6432.60,6432.60,6432.60,6432.60,12693,262,2129,
2005-07-15_13:04,6431.08,6431.08,6431.08,6431.08,11283,236,2074,
2005-07-15_13:05,6432.72,6432.72,6432.72,6432.72,11557,253,2065,
2005-07-15_13:06,6433.23,6433.23,6433.23,6433.23,13555,278,2214,
2005-07-15_13:07,6432.28,6432.28,6432.28,6432.28,15189,379,2474,
2005-07-15_13:08,6430.01,6430.01,6430.01,6430.01,13880,391,2457,
2005-07-15_13:09,6431.72,6431.72,6431.72,6431.72,12619,288,2371,
2005-07-15_13:10,6429.75,6429.75,6429.75,6429.75,16612,384,2790,
2005-07-15_13:11,6431.77,6431.77,6431.77,6431.77,15636,360,2813,
2005-07-15_13:12,6431.44,6431.44,6431.44,6431.44,16627,378,3055,
2005-07-15_13:13,6429.48,6429.48,6429.48,6429.48,13547,325,2534,
2005-07-15_13:14,6429.64,6429.64,6429.64,6429.64,14725,351,2700,
2005-07-15_13:15,6428.27,6428.27,6428.27,6428.27,14887,343,2777,
2005-07-15_13:16,6428.95,6428.95,6428.95,6428.95,16637,391,2878,
2005-07-15_13:17,6428.13,6428.13,6428.13,6428.13,16852,386,3158,
2005-07-15_13:18,6429.08,6429.08,6429.08,6429.08,16115,350,2927,
2005-07-15_13:19,6426.37,6426.37,6426.37,6426.37,18459,434,3294,
2005-07-15_13:20,6427.50,6427.50,6427.50,6427.50,16369,379,3276,
2005-07-15_13:21,6428.37,6428.37,6428.37,6428.37,17195,442,3372,
2005-07-15_13:22,6428.50,6428.50,6428.50,6428.50,18451,445,3516,
2005-07-15_13:23,6429.27,6429.27,6429.27,6429.27,18901,452,3601,
2005-07-15_13:24,6428.13,6428.13,6428.13,6428.13,22560,518,4174,
2005-07-15_13:25,6430.52,6430.52,6430.52,6430.52,25926,604,4537,
2005-07-15_13:26,6430.56,6430.56,6430.56,6430.56,0,0,0,
2005-07-15_13:27,6430.56,6430.56,6430.56,6430.56,0,0,0,
2005-07-15_13:28,6430.56,6430.56,6430.56,6430.56,0,0,0,
2005-07-15_13:29,6430.56,6430.56,6430.56,6430.56,0,0,0,
2005-07-15_13:30,6410.59,6410.59,6410.59,6410.59,224164,5717,34259,
2005-07-19_09:01,6403.71,6403.71,6403.71,6403.71,126377,2413,16686,
2005-07-19_09:02,6405.11,6405.11,6405.11,6405.11,28296,653,4276,
2005-07-19_09:03,6405.46,6405.46,6405.46,6405.46,24560,589,4187,
2005-07-19_09:04,6406.86,6406.86,6406.86,6406.86,29640,604,4435,
2005-07-19_09:05,6409.15,6409.15,6409.15,6409.15,30597,690,4702,
2005-07-19_09:06,6410.13,6410.13,6410.13,6410.13,26249,617,4409,
2005-07-19_09:07,6411.11,6411.11,6411.11,6411.11,26680,635,4201,
2005-07-19_09:08,6413.29,6413.29,6413.29,6413.29,26875,661,4327,
2005-07-19_09:09,6413.53,6413.53,6413.53,6413.53,25544,617,4153,
2005-07-19_09:10,6416.31,6416.31,6416.31,6416.31,24244,627,4126,
2005-07-19_09:11,6415.81,6415.81,6415.81,6415.81,22393,606,3967,
2005-07-19_09:12,6416.98,6416.98,6416.98,6416.98,23201,558,3932,
2005-07-19_09:13,6417.06,6417.06,6417.06,6417.06,24942,524,3696,
2005-07-19_09:14,6415.63,6415.63,6415.63,6415.63,22999,517,3695,
2005-07-19_09:15,6414.55,6414.55,6414.55,6414.55,21132,471,3572,
2005-07-19_09:16,6412.98,6412.98,6412.98,6412.98,24436,548,3654,
2005-07-19_09:17,6410.29,6410.29,6410.29,6410.29,21282,410,3089,
2005-07-19_09:18,6408.10,6408.10,6408.10,6408.10,20347,469,3338,
2005-07-19_09:19,6404.28,6404.28,6404.28,6404.28,22581,508,3561,
2005-07-19_09:20,6401.16,6401.16,6401.16,6401.16,20180,454,3505,
2005-07-19_09:21,6397.90,6397.90,6397.90,6397.90,20739,485,3620,
2005-07-19_09:22,6393.85,6393.85,6393.85,6393.85,22465,537,3681,
2005-07-19_09:23,6391.81,6391.81,6391.81,6391.81,29112,641,4678,
2005-07-19_09:24,6388.31,6388.31,6388.31,6388.31,22095,454,3880,
2005-07-19_09:25,6387.86,6387.86,6387.86,6387.86,21584,526,3956,
2005-07-19_09:26,6390.60,6390.60,6390.60,6390.60,24623,527,4105,
2005-07-19_09:27,6391.78,6391.78,6391.78,6391.78,23086,527,3979,
2005-07-19_09:28,6394.54,6394.54,6394.54,6394.54,18703,483,3560,
2005-07-19_09:29,6395.08,6395.08,6395.08,6395.08,17386,381,3162,
2005-07-19_09:30,6395.59,6395.59,6395.59,6395.59,14225,355,2903,
2005-07-19_09:31,6395.74,6395.74,6395.74,6395.74,13933,301,2454,
2005-07-19_09:32,6397.89,6397.89,6397.89,6397.89,15475,398,2999,
2005-07-19_09:33,6401.38,6401.38,6401.38,6401.38,13894,374,2682,
2005-07-19_09:34,6399.66,6399.66,6399.66,6399.66,13114,364,2523,
2005-07-19_09:35,6401.82,6401.82,6401.82,6401.82,15908,384,2766,
2005-07-19_09:36,6400.26,6400.26,6400.26,6400.26,13941,340,2575,
2005-07-19_09:37,6404.48,6404.48,6404.48,6404.48,13341,312,2600,
2005-07-19_09:38,6404.92,6404.92,6404.92,6404.92,13891,329,2445,
2005-07-19_09:39,6405.90,6405.90,6405.90,6405.90,12506,321,2510,
2005-07-19_09:40,6404.32,6404.32,6404.32,6404.32,14696,368,2590,
2005-07-19_09:41,6405.80,6405.80,6405.80,6405.80,12251,348,2363,
2005-07-19_09:42,6403.78,6403.78,6403.78,6403.78,12381,269,2172,
2005-07-19_09:43,6404.71,6404.71,6404.71,6404.71,12368,317,2402,
2005-07-19_09:44,6402.15,6402.15,6402.15,6402.15,12258,296,2250,
2005-07-19_09:45,6401.66,6401.66,6401.66,6401.66,15700,387,2443,
2005-07-19_09:46,6402.80,6402.80,6402.80,6402.80,15088,343,2385,
2005-07-19_09:47,6401.44,6401.44,6401.44,6401.44,12922,280,2137,
2005-07-19_09:48,6399.09,6399.09,6399.09,6399.09,12110,287,2235,
2005-07-19_09:49,6399.44,6399.44,6399.44,6399.44,12232,287,2311,
2005-07-19_09:50,6398.62,6398.62,6398.62,6398.62,10941,269,2112,
2005-07-19_09:51,6398.16,6398.16,6398.16,6398.16,11684,264,2028,
2005-07-19_09:52,6396.69,6396.69,6396.69,6396.69,12063,259,2066,
2005-07-19_09:53,6395.94,6395.94,6395.94,6395.94,13167,287,2223,
2005-07-19_09:54,6396.94,6396.94,6396.94,6396.94,12630,269,2195,
2005-07-19_09:55,6396.47,6396.47,6396.47,6396.47,11463,218,1933,
2005-07-19_09:56,6397.89,6397.89,6397.89,6397.89,11267,318,2223,
2005-07-19_09:57,6400.18,6400.18,6400.18,6400.18,11153,274,2388,
2005-07-19_09:58,6399.76,6399.76,6399.76,6399.76,10724,294,2396,
2005-07-19_09:59,6402.99,6402.99,6402.99,6402.99,14147,375,2862,
2005-07-19_10:00,6402.64,6402.64,6402.64,6402.64,13625,410,2908,
2005-07-19_10:01,6404.33,6404.33,6404.33,6404.33,10479,325,2327,
2005-07-19_10:02,6406.94,6406.94,6406.94,6406.94,10668,273,2243,
2005-07-19_10:03,6407.13,6407.13,6407.13,6407.13,13710,327,2457,
2005-07-19_10:04,6410.73,6410.73,6410.73,6410.73,13862,345,2630,
2005-07-19_10:05,6411.87,6411.87,6411.87,6411.87,14377,441,2736,
2005-07-19_10:06,6417.09,6417.09,6417.09,6417.09,19157,576,3445,
2005-07-19_10:07,6416.57,6416.57,6416.57,6416.57,13939,422,2763,
2005-07-19_10:08,6417.13,6417.13,6417.13,6417.13,15243,407,2808,
2005-07-19_10:09,6416.82,6416.82,6416.82,6416.82,14954,437,2817,
2005-07-19_10:10,6418.73,6418.73,6418.73,6418.73,12799,317,2550,
2005-07-19_10:11,6417.85,6417.85,6417.85,6417.85,19011,405,2792,
2005-07-19_10:12,6418.17,6418.17,6418.17,6418.17,19212,415,2982,
2005-07-19_10:13,6417.28,6417.28,6417.28,6417.28,15841,377,2715,
2005-07-19_10:14,6415.76,6415.76,6415.76,6415.76,12676,325,2291,
2005-07-19_10:15,6415.43,6415.43,6415.43,6415.43,12616,339,2357,
2005-07-19_10:16,6413.40,6413.40,6413.40,6413.40,14191,325,2368,
2005-07-19_10:17,6412.62,6412.62,6412.62,6412.62,13832,366,2489,
2005-07-19_10:18,6411.63,6411.63,6411.63,6411.63,11166,264,2050,
2005-07-19_10:19,6410.53,6410.53,6410.53,6410.53,12876,265,2193,
2005-07-19_10:20,6408.53,6408.53,6408.53,6408.53,11970,229,1971,
2005-07-19_10:21,6407.54,6407.54,6407.54,6407.54,10468,234,1836,
2005-07-19_10:22,6407.97,6407.97,6407.97,6407.97,12697,263,2100,
2005-07-19_10:23,6408.91,6408.91,6408.91,6408.91,11763,251,1820,
2005-07-19_10:24,6406.64,6406.64,6406.64,6406.64,11849,259,1955,
2005-07-19_10:25,6407.62,6407.62,6407.62,6407.62,11047,286,2053,
2005-07-19_10:26,6409.20,6409.20,6409.20,6409.20,13251,309,2153,
2005-07-19_10:27,6411.70,6411.70,6411.70,6411.70,13712,309,2414,
2005-07-19_10:28,6411.19,6411.19,6411.19,6411.19,10331,272,2229,
2005-07-19_10:29,6410.71,6410.71,6410.71,6410.71,10757,276,1882,
2005-07-19_10:30,6411.80,6411.80,6411.80,6411.80,9815,210,1897,
2005-07-19_10:31,6411.56,6411.56,6411.56,6411.56,10342,241,1957,
2005-07-19_10:32,6412.11,6412.11,6412.11,6412.11,8370,195,1646,
2005-07-19_10:33,6411.75,6411.75,6411.75,6411.75,9535,256,1840,
2005-07-19_10:34,6410.52,6410.52,6410.52,6410.52,10856,242,1940,
2005-07-19_10:35,6410.31,6410.31,6410.31,6410.31,9962,237,1992,
2005-07-19_10:36,6410.08,6410.08,6410.08,6410.08,11460,297,2129,
2005-07-19_10:37,6409.87,6409.87,6409.87,6409.87,12651,211,1757,
2005-07-19_10:38,6409.66,6409.66,6409.66,6409.66,12596,387,2307,
2005-07-19_10:39,6409.15,6409.15,6409.15,6409.15,10930,318,2047,
2005-07-19_10:40,6408.23,6408.23,6408.23,6408.23,10256,249,1889,
2005-07-19_10:41,6408.48,6408.48,6408.48,6408.48,9814,231,1880,
2005-07-19_10:42,6408.99,6408.99,6408.99,6408.99,8408,197,1687,
2005-07-19_10:43,6408.37,6408.37,6408.37,6408.37,8205,184,1658,
2005-07-19_10:44,6410.12,6410.12,6410.12,6410.12,9314,214,1630,
2005-07-19_10:45,6408.57,6408.57,6408.57,6408.57,9528,211,1668,
2005-07-19_10:46,6411.08,6411.08,6411.08,6411.08,11614,287,2095,
2005-07-19_10:47,6412.33,6412.33,6412.33,6412.33,10346,264,1930,
2005-07-19_10:48,6411.99,6411.99,6411.99,6411.99,9657,219,1678,
2005-07-19_10:49,6412.87,6412.87,6412.87,6412.87,9667,231,1663,
2005-07-19_10:50,6412.40,6412.40,6412.40,6412.40,10665,254,1733,
2005-07-19_10:51,6415.01,6415.01,6415.01,6415.01,10695,286,1903,
2005-07-19_10:52,6415.01,6415.01,6415.01,6415.01,9755,246,1895,
2005-07-19_10:53,6415.42,6415.42,6415.42,6415.42,11053,259,1914,
2005-07-19_10:54,6414.10,6414.10,6414.10,6414.10,12113,331,2031,
2005-07-19_10:55,6416.18,6416.18,6416.18,6416.18,12556,352,2138,
2005-07-19_10:56,6415.66,6415.66,6415.66,6415.66,10005,297,2076,
2005-07-19_10:57,6416.48,6416.48,6416.48,6416.48,8761,292,1805,
2005-07-19_10:58,6416.62,6416.62,6416.62,6416.62,11003,334,1979,
2005-07-19_10:59,6416.96,6416.96,6416.96,6416.96,11720,355,1994,
2005-07-19_11:00,6416.75,6416.75,6416.75,6416.75,10142,275,1902,
2005-07-19_11:01,6417.43,6417.43,6417.43,6417.43,13955,352,2215,
2005-07-19_11:02,6416.61,6416.61,6416.61,6416.61,10095,272,1822,
2005-07-19_11:03,6417.88,6417.88,6417.88,6417.88,11306,330,2220,
2005-07-19_11:04,6418.83,6418.83,6418.83,6418.83,9953,232,1944,
2005-07-19_11:05,6417.13,6417.13,6417.13,6417.13,9326,228,1802,
2005-07-19_11:06,6417.55,6417.55,6417.55,6417.55,11563,316,2192,
2005-07-19_11:07,6416.03,6416.03,6416.03,6416.03,12223,286,2222,
2005-07-19_11:08,6417.20,6417.20,6417.20,6417.20,12128,376,2227,
2005-07-19_11:09,6417.71,6417.71,6417.71,6417.71,13051,416,2350,
2005-07-19_11:10,6418.12,6418.12,6418.12,6418.12,13200,430,2216,
2005-07-19_11:11,6418.88,6418.88,6418.88,6418.88,15280,518,2662,
2005-07-19_11:12,6419.61,6419.61,6419.61,6419.61,13673,444,2520,
2005-07-19_11:13,6419.54,6419.54,6419.54,6419.54,12524,382,2196,
2005-07-19_11:14,6419.59,6419.59,6419.59,6419.59,12112,428,2192,
2005-07-19_11:15,6420.77,6420.77,6420.77,6420.77,12632,366,2266,
2005-07-19_11:16,6420.50,6420.50,6420.50,6420.50,12903,415,2231,
2005-07-19_11:17,6419.60,6419.60,6419.60,6419.60,12900,362,2285,
2005-07-19_11:18,6420.41,6420.41,6420.41,6420.41,11529,357,2084,
2005-07-19_11:19,6421.53,6421.53,6421.53,6421.53,15280,425,2685,
2005-07-19_11:20,6424.57,6424.57,6424.57,6424.57,15959,383,2780,
2005-07-19_11:21,6425.20,6425.20,6425.20,6425.20,13536,389,2643,
2005-07-19_11:22,6425.63,6425.63,6425.63,6425.63,12869,365,2336,
2005-07-19_11:23,6429.15,6429.15,6429.15,6429.15,12921,403,2310,
2005-07-19_11:24,6430.83,6430.83,6430.83,6430.83,13500,446,2499,
2005-07-19_11:25,6431.00,6431.00,6431.00,6431.00,16155,464,2712,
2005-07-19_11:26,6432.58,6432.58,6432.58,6432.58,14830,411,2524,
2005-07-19_11:27,6432.06,6432.06,6432.06,6432.06,13834,333,2268,
2005-07-19_11:28,6430.23,6430.23,6430.23,6430.23,11149,278,1882,
2005-07-19_11:29,6428.38,6428.38,6428.38,6428.38,9900,272,1926,
2005-07-19_11:30,6424.38,6424.38,6424.38,6424.38,10650,271,1907,
2005-07-19_11:31,6424.93,6424.93,6424.93,6424.93,9227,232,1789,
2005-07-19_11:32,6423.54,6423.54,6423.54,6423.54,8634,231,1569,
2005-07-19_11:33,6424.09,6424.09,6424.09,6424.09,8796,203,1534,
2005-07-19_11:34,6421.48,6421.48,6421.48,6421.48,10307,252,1666,
2005-07-19_11:35,6423.08,6423.08,6423.08,6423.08,9155,229,1551,
2005-07-19_11:36,6422.90,6422.90,6422.90,6422.90,9537,212,1549,
2005-07-19_11:37,6423.75,6423.75,6423.75,6423.75,7905,195,1419,
2005-07-19_11:38,6422.35,6422.35,6422.35,6422.35,8487,197,1640,
2005-07-19_11:39,6421.31,6421.31,6421.31,6421.31,9493,198,1601,
2005-07-19_11:40,6422.48,6422.48,6422.48,6422.48,7892,206,1365,
2005-07-19_11:41,6422.77,6422.77,6422.77,6422.77,8340,227,1526,
2005-07-19_11:42,6424.09,6424.09,6424.09,6424.09,9325,405,1893,
2005-07-19_11:43,6425.83,6425.83,6425.83,6425.83,8027,394,1640,
2005-07-19_11:44,6426.93,6426.93,6426.93,6426.93,7920,471,1692,
2005-07-19_11:45,6425.26,6425.26,6425.26,6425.26,8686,302,1643,
2005-07-19_11:46,6425.47,6425.47,6425.47,6425.47,7738,260,1613,
2005-07-19_11:47,6427.52,6427.52,6427.52,6427.52,7673,219,1563,
2005-07-19_11:48,6426.09,6426.09,6426.09,6426.09,8751,314,1467,
2005-07-19_11:49,6426.26,6426.26,6426.26,6426.26,9932,287,1579,
2005-07-19_11:50,6426.63,6426.63,6426.63,6426.63,8773,237,1650,
2005-07-19_11:51,6428.43,6428.43,6428.43,6428.43,10294,280,2034,
2005-07-19_11:52,6425.98,6425.98,6425.98,6425.98,10569,300,1721,
2005-07-19_11:53,6426.38,6426.38,6426.38,6426.38,11079,286,1721,
2005-07-19_11:54,6426.94,6426.94,6426.94,6426.94,10447,279,1713,
2005-07-19_11:55,6428.38,6428.38,6428.38,6428.38,8110,200,1476,
2005-07-19_11:56,6424.72,6424.72,6424.72,6424.72,8891,212,1542,
2005-07-19_11:57,6424.94,6424.94,6424.94,6424.94,9730,275,1743,
2005-07-19_11:58,6423.72,6423.72,6423.72,6423.72,7900,212,1550,
2005-07-19_11:59,6422.33,6422.33,6422.33,6422.33,10849,271,1783,
2005-07-19_12:00,6423.10,6423.10,6423.10,6423.10,11715,257,1855,
2005-07-19_12:01,6421.66,6421.66,6421.66,6421.66,9164,253,1729,
2005-07-19_12:02,6420.63,6420.63,6420.63,6420.63,8064,223,1389,
2005-07-19_12:03,6422.75,6422.75,6422.75,6422.75,9032,224,1613,
2005-07-19_12:04,6421.27,6421.27,6421.27,6421.27,7894,192,1450,
2005-07-19_12:05,6421.15,6421.15,6421.15,6421.15,10325,271,1511,
2005-07-19_12:06,6421.84,6421.84,6421.84,6421.84,9158,211,1463,
2005-07-19_12:07,6421.17,6421.17,6421.17,6421.17,8606,225,1579,
2005-07-19_12:08,6420.83,6420.83,6420.83,6420.83,8056,233,1540,
2005-07-19_12:09,6421.02,6421.02,6421.02,6421.02,7415,187,1329,
2005-07-19_12:10,6420.98,6420.98,6420.98,6420.98,8777,212,1462,
2005-07-19_12:11,6421.49,6421.49,6421.49,6421.49,8521,208,1481,
2005-07-19_12:12,6422.48,6422.48,6422.48,6422.48,8890,190,1585,
2005-07-19_12:13,6425.69,6425.69,6425.69,6425.69,11706,274,1595,
2005-07-19_12:14,6425.79,6425.79,6425.79,6425.79,10998,288,1725,
2005-07-19_12:15,6424.58,6424.58,6424.58,6424.58,9315,225,1729,
2005-07-19_12:16,6425.38,6425.38,6425.38,6425.38,8598,233,1582,
2005-07-19_12:17,6423.84,6423.84,6423.84,6423.84,10785,241,1761,
2005-07-19_12:18,6425.44,6425.44,6425.44,6425.44,10632,278,1952,
2005-07-19_12:19,6424.72,6424.72,6424.72,6424.72,9282,225,1657,
2005-07-19_12:20,6423.07,6423.07,6423.07,6423.07,7704,191,1470,
2005-07-19_12:21,6423.71,6423.71,6423.71,6423.71,9386,224,1716,
2005-07-19_12:22,6423.15,6423.15,6423.15,6423.15,8972,217,1718,
2005-07-19_12:23,6425.99,6425.99,6425.99,6425.99,9490,261,1838,
2005-07-19_12:24,6424.42,6424.42,6424.42,6424.42,10141,223,1754,
2005-07-19_12:25,6423.88,6423.88,6423.88,6423.88,9487,232,1763,
2005-07-19_12:26,6422.12,6422.12,6422.12,6422.12,9403,256,1785,
2005-07-19_12:27,6422.80,6422.80,6422.80,6422.80,11002,282,1759,
2005-07-19_12:28,6421.87,6421.87,6421.87,6421.87,10183,311,1881,
2005-07-19_12:29,6421.32,6421.32,6421.32,6421.32,8691,211,1580,
2005-07-19_12:30,6421.98,6421.98,6421.98,6421.98,8425,217,1626,
2005-07-19_12:31,6422.84,6422.84,6422.84,6422.84,8139,216,1541,
2005-07-19_12:32,6422.86,6422.86,6422.86,6422.86,8353,231,1591,
2005-07-19_12:33,6422.32,6422.32,6422.32,6422.32,9115,210,1543,
2005-07-19_12:34,6423.46,6423.46,6423.46,6423.46,8099,179,1465,
2005-07-19_12:35,6423.11,6423.11,6423.11,6423.11,8264,213,1510,
2005-07-19_12:36,6421.60,6421.60,6421.60,6421.60,10712,306,1954,
2005-07-19_12:37,6422.05,6422.05,6422.05,6422.05,8969,225,1803,
2005-07-19_12:38,6422.82,6422.82,6422.82,6422.82,7547,205,1545,
2005-07-19_12:39,6424.23,6424.23,6424.23,6424.23,8203,229,1764,
2005-07-19_12:40,6422.93,6422.93,6422.93,6422.93,10072,297,1789,
2005-07-19_12:41,6423.80,6423.80,6423.80,6423.80,10077,288,1833,
2005-07-19_12:42,6423.85,6423.85,6423.85,6423.85,11256,331,1880,
2005-07-19_12:43,6424.70,6424.70,6424.70,6424.70,10861,310,2124,
2005-07-19_12:44,6421.70,6421.70,6421.70,6421.70,9767,298,1994,
2005-07-19_12:45,6422.08,6422.08,6422.08,6422.08,10260,284,1852,
2005-07-19_12:46,6423.78,6423.78,6423.78,6423.78,9908,220,1816,
2005-07-19_12:47,6422.07,6422.07,6422.07,6422.07,11487,272,1894,
2005-07-19_12:48,6422.59,6422.59,6422.59,6422.59,10311,251,1842,
2005-07-19_12:49,6423.64,6423.64,6423.64,6423.64,9741,269,1879,
2005-07-19_12:50,6423.03,6423.03,6423.03,6423.03,10063,244,2053,
2005-07-19_12:51,6424.48,6424.48,6424.48,6424.48,10498,254,1925,
2005-07-19_12:52,6425.25,6425.25,6425.25,6425.25,9474,250,1942,
2005-07-19_12:53,6424.30,6424.30,6424.30,6424.30,8693,252,1828,
2005-07-19_12:54,6423.95,6423.95,6423.95,6423.95,9973,256,2016,
2005-07-19_12:55,6422.52,6422.52,6422.52,6422.52,12156,366,2163,
2005-07-19_12:56,6424.79,6424.79,6424.79,6424.79,10982,248,1924,
2005-07-19_12:57,6423.29,6423.29,6423.29,6423.29,9587,257,1924,
2005-07-19_12:58,6422.53,6422.53,6422.53,6422.53,9052,222,1745,
2005-07-19_12:59,6423.19,6423.19,6423.19,6423.19,9711,210,1675,
2005-07-19_13:00,6422.58,6422.58,6422.58,6422.58,13004,287,2102,
2005-07-19_13:01,6423.52,6423.52,6423.52,6423.52,11320,278,2027,
2005-07-19_13:02,6422.62,6422.62,6422.62,6422.62,14042,336,2205,
2005-07-19_13:03,6419.39,6419.39,6419.39,6419.39,11968,323,2056,
2005-07-19_13:04,6418.48,6418.48,6418.48,6418.48,11834,277,2147,
2005-07-19_13:05,6418.77,6418.77,6418.77,6418.77,13026,314,2318,
2005-07-19_13:06,6418.54,6418.54,6418.54,6418.54,14579,342,2606,
2005-07-19_13:07,6416.84,6416.84,6416.84,6416.84,13277,299,2480,
2005-07-19_13:08,6416.08,6416.08,6416.08,6416.08,17044,464,2916,
2005-07-19_13:09,6415.70,6415.70,6415.70,6415.70,15441,376,2866,
2005-07-19_13:10,6415.79,6415.79,6415.79,6415.79,13313,364,2561,
2005-07-19_13:11,6415.73,6415.73,6415.73,6415.73,13877,317,2657,
2005-07-19_13:12,6416.91,6416.91,6416.91,6416.91,15839,386,3006,
2005-07-19_13:13,6417.29,6417.29,6417.29,6417.29,12918,357,2471,
2005-07-19_13:14,6416.92,6416.92,6416.92,6416.92,14593,410,2576,
2005-07-19_13:15,6418.15,6418.15,6418.15,6418.15,14371,335,2617,
2005-07-19_13:16,6417.09,6417.09,6417.09,6417.09,18376,452,2981,
2005-07-19_13:17,6417.10,6417.10,6417.10,6417.10,14324,336,2772,
2005-07-19_13:18,6418.36,6418.36,6418.36,6418.36,14651,370,2866,
2005-07-19_13:19,6419.05,6419.05,6419.05,6419.05,17811,412,3004,
2005-07-19_13:20,6419.04,6419.04,6419.04,6419.04,17326,433,3052,
2005-07-19_13:21,6419.41,6419.41,6419.41,6419.41,19515,433,3246,
2005-07-19_13:22,6418.82,6418.82,6418.82,6418.82,16852,403,3182,
2005-07-19_13:23,6419.35,6419.35,6419.35,6419.35,19168,429,3572,
2005-07-19_13:24,6421.43,6421.43,6421.43,6421.43,19176,454,3660,
2005-07-19_13:25,6422.15,6422.15,6422.15,6422.15,25013,553,4162,
2005-07-19_13:26,6422.15,6422.15,6422.15,6422.15,0,0,0,
2005-07-19_13:27,6422.15,6422.15,6422.15,6422.15,0,0,0,
2005-07-19_13:28,6422.15,6422.15,6422.15,6422.15,0,0,0,
2005-07-19_13:29,6422.15,6422.15,6422.15,6422.15,0,0,0,
2005-07-19_13:30,6416.34,6416.34,6416.34,6416.34,199943,4850,29259,
2005-07-20_09:01,6438.22,6438.22,6438.22,6438.22,127688,3096,19853,
2005-07-20_09:02,6441.64,6441.64,6441.64,6441.64,30177,813,5353,
2005-07-20_09:03,6443.24,6443.24,6443.24,6443.24,35901,942,6029,
2005-07-20_09:04,6445.44,6445.44,6445.44,6445.44,39786,988,6245,
2005-07-20_09:05,6443.20,6443.20,6443.20,6443.20,36411,963,6342,
2005-07-20_09:06,6443.32,6443.32,6443.32,6443.32,33000,880,5740,
2005-07-20_09:07,6439.49,6439.49,6439.49,6439.49,31355,804,5474,
2005-07-20_09:08,6437.58,6437.58,6437.58,6437.58,29374,747,5213,
2005-07-20_09:09,6437.99,6437.99,6437.99,6437.99,28306,686,5108,
2005-07-20_09:10,6435.38,6435.38,6435.38,6435.38,27843,729,4887,
2005-07-20_09:11,6436.65,6436.65,6436.65,6436.65,30499,698,5132,
2005-07-20_09:12,6437.38,6437.38,6437.38,6437.38,30304,704,4907,
2005-07-20_09:13,6439.03,6439.03,6439.03,6439.03,29684,722,5052,
2005-07-20_09:14,6439.49,6439.49,6439.49,6439.49,29630,728,4795,
2005-07-20_09:15,6440.92,6440.92,6440.92,6440.92,30293,733,4973,
2005-07-20_09:16,6441.42,6441.42,6441.42,6441.42,28898,762,4964,
2005-07-20_09:17,6441.96,6441.96,6441.96,6441.96,27937,717,4710,
2005-07-20_09:18,6442.82,6442.82,6442.82,6442.82,27782,732,4676,
2005-07-20_09:19,6442.16,6442.16,6442.16,6442.16,30331,769,4973,
2005-07-20_09:20,6440.65,6440.65,6440.65,6440.65,27951,701,4536,
2005-07-20_09:21,6440.07,6440.07,6440.07,6440.07,27367,695,4466,
2005-07-20_09:22,6438.60,6438.60,6438.60,6438.60,24343,651,4481,
2005-07-20_09:23,6437.78,6437.78,6437.78,6437.78,24660,624,4492,
2005-07-20_09:24,6437.30,6437.30,6437.30,6437.30,28317,697,4438,
2005-07-20_09:25,6437.24,6437.24,6437.24,6437.24,20420,470,3529,
2005-07-20_09:26,6434.42,6434.42,6434.42,6434.42,28802,607,4723,
2005-07-20_09:27,6433.33,6433.33,6433.33,6433.33,31221,653,4635,
2005-07-20_09:28,6433.98,6433.98,6433.98,6433.98,29809,617,4269,
2005-07-20_09:29,6435.84,6435.84,6435.84,6435.84,32633,683,4578,
2005-07-20_09:30,6436.01,6436.01,6436.01,6436.01,29009,581,4405,
2005-07-20_09:31,6438.28,6438.28,6438.28,6438.28,23520,525,3753,
2005-07-20_09:32,6438.00,6438.00,6438.00,6438.00,26289,586,4084,
2005-07-20_09:33,6439.54,6439.54,6439.54,6439.54,26042,627,3706,
2005-07-20_09:34,6441.02,6441.02,6441.02,6441.02,21959,504,3467,
2005-07-20_09:35,6443.13,6443.13,6443.13,6443.13,23507,575,3745,
2005-07-20_09:36,6444.77,6444.77,6444.77,6444.77,23933,542,3668,
2005-07-20_09:37,6444.08,6444.08,6444.08,6444.08,21728,529,3735,
2005-07-20_09:38,6443.95,6443.95,6443.95,6443.95,19368,416,3449,
2005-07-20_09:39,6442.53,6442.53,6442.53,6442.53,22093,469,3366,
2005-07-20_09:40,6443.89,6443.89,6443.89,6443.89,19259,432,3194,
2005-07-20_09:41,6443.90,6443.90,6443.90,6443.90,20442,468,3514,
2005-07-20_09:42,6443.48,6443.48,6443.48,6443.48,18812,436,3207,
2005-07-20_09:43,6443.80,6443.80,6443.80,6443.80,21211,502,3541,
2005-07-20_09:44,6442.47,6442.47,6442.47,6442.47,20121,425,3370,
2005-07-20_09:45,6443.31,6443.31,6443.31,6443.31,19152,451,3265,
2005-07-20_09:46,6442.29,6442.29,6442.29,6442.29,18072,417,3034,
2005-07-20_09:47,6440.94,6440.94,6440.94,6440.94,15815,421,3095,
2005-07-20_09:48,6440.97,6440.97,6440.97,6440.97,19368,457,2723,
2005-07-20_09:49,6441.82,6441.82,6441.82,6441.82,19677,436,2842,
2005-07-20_09:50,6440.59,6440.59,6440.59,6440.59,14418,338,2708,
2005-07-20_09:51,6439.06,6439.06,6439.06,6439.06,15625,368,2775,
2005-07-20_09:52,6439.30,6439.30,6439.30,6439.30,14378,335,2558,
2005-07-20_09:53,6438.68,6438.68,6438.68,6438.68,14541,341,2641,
2005-07-20_09:54,6438.58,6438.58,6438.58,6438.58,15121,334,2620,
2005-07-20_09:55,6436.67,6436.67,6436.67,6436.67,17851,390,2764,
2005-07-20_09:56,6438.55,6438.55,6438.55,6438.55,21135,407,2880,
2005-07-20_09:57,6437.33,6437.33,6437.33,6437.33,18011,354,2723,
2005-07-20_09:58,6436.84,6436.84,6436.84,6436.84,28730,543,3238,
2005-07-20_09:59,6438.29,6438.29,6438.29,6438.29,24018,447,3205,
2005-07-20_10:00,6438.10,6438.10,6438.10,6438.10,22672,440,3294,
2005-07-20_10:01,6439.59,6439.59,6439.59,6439.59,24495,531,3362,
2005-07-20_10:02,6440.64,6440.64,6440.64,6440.64,20441,382,3163,
2005-07-20_10:03,6441.32,6441.32,6441.32,6441.32,21883,479,3107,
2005-07-20_10:04,6441.08,6441.08,6441.08,6441.08,22260,457,2798,
2005-07-20_10:05,6444.66,6444.66,6444.66,6444.66,18975,370,2695,
2005-07-20_10:06,6445.76,6445.76,6445.76,6445.76,17251,393,2710,
2005-07-20_10:07,6446.15,6446.15,6446.15,6446.15,20388,447,3092,
2005-07-20_10:08,6447.87,6447.87,6447.87,6447.87,26569,556,3543,
2005-07-20_10:09,6447.42,6447.42,6447.42,6447.42,23157,456,3453,
2005-07-20_10:10,6449.13,6449.13,6449.13,6449.13,31146,585,3988,
2005-07-20_10:11,6451.05,6451.05,6451.05,6451.05,27084,525,3972,
2005-07-20_10:12,6450.71,6450.71,6450.71,6450.71,29021,564,4104,
2005-07-20_10:13,6449.61,6449.61,6449.61,6449.61,25094,539,3789,
2005-07-20_10:14,6448.36,6448.36,6448.36,6448.36,26998,602,3768,
2005-07-20_10:15,6449.70,6449.70,6449.70,6449.70,20330,431,3139,
2005-07-20_10:16,6448.11,6448.11,6448.11,6448.11,16340,358,3014,
2005-07-20_10:17,6447.03,6447.03,6447.03,6447.03,18522,388,2869,
2005-07-20_10:18,6445.59,6445.59,6445.59,6445.59,19867,399,2918,
2005-07-20_10:19,6444.42,6444.42,6444.42,6444.42,16853,371,2796,
2005-07-20_10:20,6445.08,6445.08,6445.08,6445.08,17232,345,2561,
2005-07-20_10:21,6444.64,6444.64,6444.64,6444.64,15185,311,2505,
2005-07-20_10:22,6443.85,6443.85,6443.85,6443.85,34662,864,2647,
2005-07-20_10:23,6442.52,6442.52,6442.52,6442.52,29907,754,2612,
2005-07-20_10:24,6445.25,6445.25,6445.25,6445.25,16864,389,2585,
2005-07-20_10:25,6444.54,6444.54,6444.54,6444.54,12600,311,2260,
2005-07-20_10:26,6443.13,6443.13,6443.13,6443.13,12251,325,2327,
2005-07-20_10:27,6441.40,6441.40,6441.40,6441.40,13876,326,2422,
2005-07-20_10:28,6442.59,6442.59,6442.59,6442.59,13054,336,2301,
2005-07-20_10:29,6441.57,6441.57,6441.57,6441.57,12972,288,2044,
2005-07-20_10:30,6442.14,6442.14,6442.14,6442.14,13987,296,2233,
2005-07-20_10:31,6443.17,6443.17,6443.17,6443.17,12534,261,2030,
2005-07-20_10:32,6443.07,6443.07,6443.07,6443.07,11203,300,2075,
2005-07-20_10:33,6442.71,6442.71,6442.71,6442.71,13147,329,2191,
2005-07-20_10:34,6441.52,6441.52,6441.52,6441.52,12101,325,2080,
2005-07-20_10:35,6442.44,6442.44,6442.44,6442.44,12169,328,2113,
2005-07-20_10:36,6443.15,6443.15,6443.15,6443.15,18444,426,2373,
2005-07-20_10:37,6443.41,6443.41,6443.41,6443.41,30069,561,2892,
2005-07-20_10:38,6443.84,6443.84,6443.84,6443.84,28439,497,3293,
2005-07-20_10:39,6442.64,6442.64,6442.64,6442.64,17970,377,2349,
2005-07-20_10:40,6444.95,6444.95,6444.95,6444.95,14904,335,2221,
2005-07-20_10:41,6444.33,6444.33,6444.33,6444.33,13482,276,2254,
2005-07-20_10:42,6446.16,6446.16,6446.16,6446.16,10716,237,1809,
2005-07-20_10:43,6445.03,6445.03,6445.03,6445.03,13885,308,2224,
2005-07-20_10:44,6444.97,6444.97,6444.97,6444.97,12753,282,1955,
2005-07-20_10:45,6443.90,6443.90,6443.90,6443.90,13436,311,2020,
2005-07-20_10:46,6445.42,6445.42,6445.42,6445.42,9727,216,1756,
2005-07-20_10:47,6443.91,6443.91,6443.91,6443.91,9909,233,1804,
2005-07-20_10:48,6445.91,6445.91,6445.91,6445.91,11398,254,1868,
2005-07-20_10:49,6444.78,6444.78,6444.78,6444.78,9701,258,1743,
2005-07-20_10:50,6444.30,6444.30,6444.30,6444.30,10914,247,1895,
2005-07-20_10:51,6446.35,6446.35,6446.35,6446.35,12162,262,1987,
2005-07-20_10:52,6445.88,6445.88,6445.88,6445.88,13516,378,2146,
2005-07-20_10:53,6448.37,6448.37,6448.37,6448.37,10810,274,1924,
2005-07-20_10:54,6448.57,6448.57,6448.57,6448.57,11410,353,2045,
2005-07-20_10:55,6451.70,6451.70,6451.70,6451.70,13704,419,2360,
2005-07-20_10:56,6451.06,6451.06,6451.06,6451.06,11541,346,2142,
2005-07-20_10:57,6452.76,6452.76,6452.76,6452.76,16950,446,2573,
2005-07-20_10:58,6451.84,6451.84,6451.84,6451.84,14806,395,2449,
2005-07-20_10:59,6452.21,6452.21,6452.21,6452.21,16589,386,2464,
2005-07-20_11:00,6452.62,6452.62,6452.62,6452.62,14734,403,2386,
2005-07-20_11:01,6453.47,6453.47,6453.47,6453.47,13540,340,2329,
2005-07-20_11:02,6454.29,6454.29,6454.29,6454.29,11894,340,1999,
2005-07-20_11:03,6454.31,6454.31,6454.31,6454.31,13024,354,2148,
2005-07-20_11:04,6458.53,6458.53,6458.53,6458.53,13065,323,2320,
2005-07-20_11:05,6457.44,6457.44,6457.44,6457.44,14052,365,2409,
2005-07-20_11:06,6455.33,6455.33,6455.33,6455.33,14418,362,2405,
2005-07-20_11:07,6457.39,6457.39,6457.39,6457.39,14303,355,2481,
2005-07-20_11:08,6461.08,6461.08,6461.08,6461.08,17738,457,2995,
2005-07-20_11:09,6461.08,6461.08,6461.08,6461.08,12285,300,2166,
2005-07-20_11:10,6460.44,6460.44,6460.44,6460.44,13540,292,2201,
2005-07-20_11:11,6458.20,6458.20,6458.20,6458.20,13365,316,2334,
2005-07-20_11:12,6459.43,6459.43,6459.43,6459.43,14643,352,2447,
2005-07-20_11:13,6458.82,6458.82,6458.82,6458.82,15752,421,2463,
2005-07-20_11:14,6459.55,6459.55,6459.55,6459.55,14002,330,2256,
2005-07-20_11:15,6460.23,6460.23,6460.23,6460.23,14880,377,2587,
2005-07-20_11:16,6460.92,6460.92,6460.92,6460.92,15600,396,2539,
2005-07-20_11:17,6462.03,6462.03,6462.03,6462.03,13575,385,2389,
2005-07-20_11:18,6465.22,6465.22,6465.22,6465.22,15687,453,2821,
2005-07-20_11:19,6465.66,6465.66,6465.66,6465.66,15203,452,2765,
2005-07-20_11:20,6470.35,6470.35,6470.35,6470.35,21745,736,3320,
2005-07-20_11:21,6471.57,6471.57,6471.57,6471.57,16913,640,2857,
2005-07-20_11:22,6472.47,6472.47,6472.47,6472.47,17533,532,2873,
2005-07-20_11:23,6473.12,6473.12,6473.12,6473.12,14165,413,2635,
2005-07-20_11:24,6475.97,6475.97,6475.97,6475.97,17141,499,3017,
2005-07-20_11:25,6477.06,6477.06,6477.06,6477.06,17156,516,3106,
2005-07-20_11:26,6477.32,6477.32,6477.32,6477.32,15193,441,2720,
2005-07-20_11:27,6480.97,6480.97,6480.97,6480.97,17845,584,2871,
2005-07-20_11:28,6478.48,6478.48,6478.48,6478.48,15143,452,2858,
2005-07-20_11:29,6480.56,6480.56,6480.56,6480.56,15460,394,2558,
2005-07-20_11:30,6478.55,6478.55,6478.55,6478.55,16092,424,2732,
2005-07-20_11:31,6478.38,6478.38,6478.38,6478.38,15140,412,2617,
2005-07-20_11:32,6476.78,6476.78,6476.78,6476.78,16244,407,2625,
2005-07-20_11:33,6477.24,6477.24,6477.24,6477.24,18073,442,2646,
2005-07-20_11:34,6477.23,6477.23,6477.23,6477.23,12787,327,2375,
2005-07-20_11:35,6471.49,6471.49,6471.49,6471.49,15085,388,2500,
2005-07-20_11:36,6470.78,6470.78,6470.78,6470.78,14139,355,2359,
2005-07-20_11:37,6468.63,6468.63,6468.63,6468.63,14450,373,2536,
2005-07-20_11:38,6469.90,6469.90,6469.90,6469.90,15870,374,2589,
2005-07-20_11:39,6472.76,6472.76,6472.76,6472.76,12181,302,2231,
2005-07-20_11:40,6472.64,6472.64,6472.64,6472.64,13601,350,2241,
2005-07-20_11:41,6470.29,6470.29,6470.29,6470.29,12367,298,2100,
2005-07-20_11:42,6472.33,6472.33,6472.33,6472.33,10973,284,1904,
2005-07-20_11:43,6469.78,6469.78,6469.78,6469.78,10493,283,1707,
2005-07-20_11:44,6471.82,6471.82,6471.82,6471.82,10870,313,1981,
2005-07-20_11:45,6469.24,6469.24,6469.24,6469.24,15144,332,2085,
2005-07-20_11:46,6468.83,6468.83,6468.83,6468.83,11764,294,2179,
2005-07-20_11:47,6468.44,6468.44,6468.44,6468.44,16204,318,2139,
2005-07-20_11:48,6469.35,6469.35,6469.35,6469.35,11692,319,1948,
2005-07-20_11:49,6468.52,6468.52,6468.52,6468.52,13006,284,1972,
2005-07-20_11:50,6469.52,6469.52,6469.52,6469.52,12422,380,1897,
2005-07-20_11:51,6467.44,6467.44,6467.44,6467.44,12185,335,2275,
2005-07-20_11:52,6467.60,6467.60,6467.60,6467.60,10703,260,1954,
2005-07-20_11:53,6467.56,6467.56,6467.56,6467.56,9864,221,1630,
2005-07-20_11:54,6467.55,6467.55,6467.55,6467.55,10499,291,1744,
2005-07-20_11:55,6466.91,6466.91,6466.91,6466.91,10334,246,1825,
2005-07-20_11:56,6465.25,6465.25,6465.25,6465.25,10197,262,1850,
2005-07-20_11:57,6463.96,6463.96,6463.96,6463.96,10951,263,1962,
2005-07-20_11:58,6464.18,6464.18,6464.18,6464.18,12489,362,2135,
2005-07-20_11:59,6465.40,6465.40,6465.40,6465.40,13580,403,2225,
2005-07-20_12:00,6466.85,6466.85,6466.85,6466.85,12510,387,2213,
2005-07-20_12:01,6465.37,6465.37,6465.37,6465.37,10733,281,1979,
2005-07-20_12:02,6468.99,6468.99,6468.99,6468.99,12319,300,1990,
2005-07-20_12:03,6466.56,6466.56,6466.56,6466.56,10265,245,1858,
2005-07-20_12:04,6466.28,6466.28,6466.28,6466.28,9190,248,1722,
2005-07-20_12:05,6466.04,6466.04,6466.04,6466.04,9766,250,1760,
2005-07-20_12:06,6468.59,6468.59,6468.59,6468.59,9922,256,1826,
2005-07-20_12:07,6468.61,6468.61,6468.61,6468.61,11130,287,1857,
2005-07-20_12:08,6466.79,6466.79,6466.79,6466.79,11051,258,1962,
2005-07-20_12:09,6473.12,6473.12,6473.12,6473.12,12929,290,2136,
2005-07-20_12:10,6471.67,6471.67,6471.67,6471.67,11995,274,2149,
2005-07-20_12:11,6471.81,6471.81,6471.81,6471.81,11133,261,1991,
2005-07-20_12:12,6472.59,6472.59,6472.59,6472.59,13680,355,2280,
2005-07-20_12:13,6471.17,6471.17,6471.17,6471.17,13590,321,2012,
2005-07-20_12:14,6471.81,6471.81,6471.81,6471.81,16089,358,2373,
2005-07-20_12:15,6470.44,6470.44,6470.44,6470.44,12664,300,2162,
2005-07-20_12:16,6470.86,6470.86,6470.86,6470.86,13448,291,1936,
2005-07-20_12:17,6469.37,6469.37,6469.37,6469.37,10063,229,1730,
2005-07-20_12:18,6471.62,6471.62,6471.62,6471.62,9358,248,1805,
2005-07-20_12:19,6468.57,6468.57,6468.57,6468.57,12421,301,2048,
2005-07-20_12:20,6467.46,6467.46,6467.46,6467.46,10815,267,2124,
2005-07-20_12:21,6465.80,6465.80,6465.80,6465.80,11686,267,1950,
2005-07-20_12:22,6464.33,6464.33,6464.33,6464.33,11881,249,2051,
2005-07-20_12:23,6464.05,6464.05,6464.05,6464.05,14574,335,2369,
2005-07-20_12:24,6462.06,6462.06,6462.06,6462.06,14499,372,2390,
2005-07-20_12:25,6462.05,6462.05,6462.05,6462.05,15030,358,2369,
2005-07-20_12:26,6458.41,6458.41,6458.41,6458.41,16860,420,2464,
2005-07-20_12:27,6456.57,6456.57,6456.57,6456.57,15271,404,2622,
2005-07-20_12:28,6455.66,6455.66,6455.66,6455.66,14779,419,2825,
2005-07-20_12:29,6452.52,6452.52,6452.52,6452.52,18655,445,3000,
2005-07-20_12:30,6452.52,6452.52,6452.52,6452.52,23247,554,3750,
2005-07-20_12:31,6450.19,6450.19,6450.19,6450.19,19052,487,3555,
2005-07-20_12:32,6447.85,6447.85,6447.85,6447.85,26134,607,4365,
2005-07-20_12:33,6446.80,6446.80,6446.80,6446.80,18371,502,3305,
2005-07-20_12:34,6445.88,6445.88,6445.88,6445.88,18722,460,3397,
2005-07-20_12:35,6444.58,6444.58,6444.58,6444.58,19028,435,3286,
2005-07-20_12:36,6445.69,6445.69,6445.69,6445.69,15557,395,3153,
2005-07-20_12:37,6443.12,6443.12,6443.12,6443.12,17660,447,3219,
2005-07-20_12:38,6441.76,6441.76,6441.76,6441.76,17687,439,3373,
2005-07-20_12:39,6443.10,6443.10,6443.10,6443.10,14418,361,2748,
2005-07-20_12:40,6440.73,6440.73,6440.73,6440.73,17255,442,3180,
2005-07-20_12:41,6441.26,6441.26,6441.26,6441.26,16217,399,2937,
2005-07-20_12:42,6441.89,6441.89,6441.89,6441.89,18066,411,3049,
2005-07-20_12:43,6442.36,6442.36,6442.36,6442.36,16541,388,2624,
2005-07-20_12:44,6442.93,6442.93,6442.93,6442.93,11888,315,2297,
2005-07-20_12:45,6440.53,6440.53,6440.53,6440.53,12180,305,2365,
2005-07-20_12:46,6442.24,6442.24,6442.24,6442.24,11550,285,2106,
2005-07-20_12:47,6442.23,6442.23,6442.23,6442.23,10958,279,2167,
2005-07-20_12:48,6445.19,6445.19,6445.19,6445.19,9376,200,1878,
2005-07-20_12:49,6440.88,6440.88,6440.88,6440.88,9575,234,1950,
2005-07-20_12:50,6443.02,6443.02,6443.02,6443.02,12400,303,2275,
2005-07-20_12:51,6443.22,6443.22,6443.22,6443.22,10158,286,1823,
2005-07-20_12:52,6443.25,6443.25,6443.25,6443.25,11736,270,2070,
2005-07-20_12:53,6442.10,6442.10,6442.10,6442.10,12977,339,2478,
2005-07-20_12:54,6442.94,6442.94,6442.94,6442.94,17729,425,2860,
2005-07-20_12:55,6440.61,6440.61,6440.61,6440.61,14898,347,2591,
2005-07-20_12:56,6437.74,6437.74,6437.74,6437.74,14993,365,2605,
2005-07-20_12:57,6436.09,6436.09,6436.09,6436.09,17313,460,3235,
2005-07-20_12:58,6434.40,6434.40,6434.40,6434.40,17097,437,3335,
2005-07-20_12:59,6432.72,6432.72,6432.72,6432.72,21524,604,4299,
2005-07-20_13:00,6429.90,6429.90,6429.90,6429.90,25736,691,4615,
2005-07-20_13:01,6428.67,6428.67,6428.67,6428.67,25064,605,4172,
2005-07-20_13:02,6423.68,6423.68,6423.68,6423.68,29542,802,5277,
2005-07-20_13:03,6419.91,6419.91,6419.91,6419.91,23658,633,4479,
2005-07-20_13:04,6417.27,6417.27,6417.27,6417.27,30935,743,5109,
2005-07-20_13:05,6415.78,6415.78,6415.78,6415.78,26883,608,4270,
2005-07-20_13:06,6416.84,6416.84,6416.84,6416.84,23892,527,4018,
2005-07-20_13:07,6417.94,6417.94,6417.94,6417.94,22027,539,3837,
2005-07-20_13:08,6418.21,6418.21,6418.21,6418.21,22510,502,3448,
2005-07-20_13:09,6417.77,6417.77,6417.77,6417.77,20533,486,3853,
2005-07-20_13:10,6419.56,6419.56,6419.56,6419.56,16951,392,2844,
2005-07-20_13:11,6420.60,6420.60,6420.60,6420.60,19458,435,3192,
2005-07-20_13:12,6420.99,6420.99,6420.99,6420.99,17455,380,2841,
2005-07-20_13:13,6423.06,6423.06,6423.06,6423.06,15771,339,2662,
2005-07-20_13:14,6423.68,6423.68,6423.68,6423.68,15354,398,2707,
2005-07-20_13:15,6426.00,6426.00,6426.00,6426.00,15516,376,2868,
2005-07-20_13:16,6426.15,6426.15,6426.15,6426.15,15298,394,2906,
2005-07-20_13:17,6425.39,6425.39,6425.39,6425.39,16940,406,3068,
2005-07-20_13:18,6424.51,6424.51,6424.51,6424.51,15846,362,2956,
2005-07-20_13:19,6423.07,6423.07,6423.07,6423.07,15495,388,2826,
2005-07-20_13:20,6424.18,6424.18,6424.18,6424.18,19511,469,3246,
2005-07-20_13:21,6423.89,6423.89,6423.89,6423.89,23415,578,3726,
2005-07-20_13:22,6420.55,6420.55,6420.55,6420.55,23660,578,3834,
2005-07-20_13:23,6421.70,6421.70,6421.70,6421.70,23056,562,3835,
2005-07-20_13:24,6422.64,6422.64,6422.64,6422.64,30956,703,4749,
2005-07-20_13:25,6422.94,6422.94,6422.94,6422.94,26371,641,4761,
2005-07-20_13:26,6422.89,6422.89,6422.89,6422.89,0,0,0,
2005-07-20_13:27,6422.89,6422.89,6422.89,6422.89,0,0,0,
2005-07-20_13:28,6422.89,6422.89,6422.89,6422.89,0,0,0,
2005-07-20_13:29,6422.89,6422.89,6422.89,6422.89,0,0,0,
2005-07-20_13:30,6423.81,6423.81,6423.81,6423.81,231105,5718,31562,
2005-07-21_09:01,6344.84,6344.84,6344.84,6344.84,255450,7423,30330,
2005-07-21_09:02,6388.38,6388.38,6388.38,6388.38,48778,1372,7211,
2005-07-21_09:03,6406.03,6406.03,6406.03,6406.03,51860,1458,7425,
2005-07-21_09:04,6423.08,6423.08,6423.08,6423.08,46460,1342,7593,
2005-07-21_09:05,6445.41,6445.41,6445.41,6445.41,44005,1417,7651,
2005-07-21_09:06,6449.77,6449.77,6449.77,6449.77,48364,1432,7459,
2005-07-21_09:07,6453.24,6453.24,6453.24,6453.24,43874,1168,6932,
2005-07-21_09:08,6448.85,6448.85,6448.85,6448.85,51374,1360,7634,
2005-07-21_09:09,6437.76,6437.76,6437.76,6437.76,44140,1142,7152,
2005-07-21_09:10,6427.83,6427.83,6427.83,6427.83,45527,1135,7133,
2005-07-21_09:11,6423.63,6423.63,6423.63,6423.63,34380,853,5817,
2005-07-21_09:12,6421.49,6421.49,6421.49,6421.49,35359,953,6156,
2005-07-21_09:13,6419.33,6419.33,6419.33,6419.33,30896,835,5616,
2005-07-21_09:14,6420.35,6420.35,6420.35,6420.35,37915,971,5781,
2005-07-21_09:15,6413.86,6413.86,6413.86,6413.86,38256,1007,5873,
2005-07-21_09:16,6419.25,6419.25,6419.25,6419.25,32378,940,5633,
2005-07-21_09:17,6441.05,6441.05,6441.05,6441.05,31543,1027,5607,
2005-07-21_09:18,6448.94,6448.94,6448.94,6448.94,30967,822,4918,
2005-07-21_09:19,6457.26,6457.26,6457.26,6457.26,36385,929,5470,
2005-07-21_09:20,6459.71,6459.71,6459.71,6459.71,29660,772,5083,
2005-07-21_09:21,6465.61,6465.61,6465.61,6465.61,34812,856,5400,
2005-07-21_09:22,6472.85,6472.85,6472.85,6472.85,35983,979,6090,
2005-07-21_09:23,6475.98,6475.98,6475.98,6475.98,34714,951,5881,
2005-07-21_09:24,6478.64,6478.64,6478.64,6478.64,35446,967,5769,
2005-07-21_09:25,6476.05,6476.05,6476.05,6476.05,31867,950,5302,
2005-07-21_09:26,6473.75,6473.75,6473.75,6473.75,32163,841,5069,
2005-07-21_09:27,6473.16,6473.16,6473.16,6473.16,27171,671,4790,
2005-07-21_09:28,6470.59,6470.59,6470.59,6470.59,22836,565,4014,
2005-07-21_09:29,6465.59,6465.59,6465.59,6465.59,24140,633,3884,
2005-07-21_09:30,6464.53,6464.53,6464.53,6464.53,23016,566,3711,
2005-07-21_09:31,6461.42,6461.42,6461.42,6461.42,18871,491,3159,
2005-07-21_09:32,6461.81,6461.81,6461.81,6461.81,21052,493,3447,
2005-07-21_09:33,6460.82,6460.82,6460.82,6460.82,19643,509,3253,
2005-07-21_09:34,6461.50,6461.50,6461.50,6461.50,16722,422,3130,
2005-07-21_09:35,6456.56,6456.56,6456.56,6456.56,18752,466,3096,
2005-07-21_09:36,6456.45,6456.45,6456.45,6456.45,19187,520,3078,
2005-07-21_09:37,6453.77,6453.77,6453.77,6453.77,18269,531,3206,
2005-07-21_09:38,6452.60,6452.60,6452.60,6452.60,16398,425,3022,
2005-07-21_09:39,6451.64,6451.64,6451.64,6451.64,21441,541,3373,
2005-07-21_09:40,6453.40,6453.40,6453.40,6453.40,20376,557,3534,
2005-07-21_09:41,6453.20,6453.20,6453.20,6453.20,19091,460,3133,
2005-07-21_09:42,6455.04,6455.04,6455.04,6455.04,23171,620,3636,
2005-07-21_09:43,6457.56,6457.56,6457.56,6457.56,28374,673,3873,
2005-07-21_09:44,6456.49,6456.49,6456.49,6456.49,23365,557,3450,
2005-07-21_09:45,6456.17,6456.17,6456.17,6456.17,18728,479,3242,
2005-07-21_09:46,6454.14,6454.14,6454.14,6454.14,14728,369,2800,
2005-07-21_09:47,6451.17,6451.17,6451.17,6451.17,16598,438,3009,
2005-07-21_09:48,6449.82,6449.82,6449.82,6449.82,16966,397,2855,
2005-07-21_09:49,6445.20,6445.20,6445.20,6445.20,16607,428,2924,
2005-07-21_09:50,6444.09,6444.09,6444.09,6444.09,17197,451,2909,
2005-07-21_09:51,6440.78,6440.78,6440.78,6440.78,15038,389,2814,
2005-07-21_09:52,6446.78,6446.78,6446.78,6446.78,18718,463,2700,
2005-07-21_09:53,6442.87,6442.87,6442.87,6442.87,14750,375,2466,
2005-07-21_09:54,6439.87,6439.87,6439.87,6439.87,16677,437,2669,
2005-07-21_09:55,6439.49,6439.49,6439.49,6439.49,15648,440,2638,
2005-07-21_09:56,6439.09,6439.09,6439.09,6439.09,14918,375,2513,
2005-07-21_09:57,6439.32,6439.32,6439.32,6439.32,12659,338,2395,
2005-07-21_09:58,6439.07,6439.07,6439.07,6439.07,13898,346,2394,
2005-07-21_09:59,6435.97,6435.97,6435.97,6435.97,15506,418,2311,
2005-07-21_10:00,6436.36,6436.36,6436.36,6436.36,15468,440,2573,
2005-07-21_10:01,6436.21,6436.21,6436.21,6436.21,15750,345,2238,
2005-07-21_10:02,6435.57,6435.57,6435.57,6435.57,13300,343,2320,
2005-07-21_10:03,6434.69,6434.69,6434.69,6434.69,11488,306,2304,
2005-07-21_10:04,6439.85,6439.85,6439.85,6439.85,13140,373,2502,
2005-07-21_10:05,6437.59,6437.59,6437.59,6437.59,10311,278,1966,
2005-07-21_10:06,6439.17,6439.17,6439.17,6439.17,11531,310,2117,
2005-07-21_10:07,6439.96,6439.96,6439.96,6439.96,10505,301,2024,
2005-07-21_10:08,6439.00,6439.00,6439.00,6439.00,10214,245,1857,
2005-07-21_10:09,6439.12,6439.12,6439.12,6439.12,9451,229,1702,
2005-07-21_10:10,6439.57,6439.57,6439.57,6439.57,10117,257,1816,
2005-07-21_10:11,6438.18,6438.18,6438.18,6438.18,12935,288,2041,
2005-07-21_10:12,6437.53,6437.53,6437.53,6437.53,10642,269,1957,
2005-07-21_10:13,6437.43,6437.43,6437.43,6437.43,12049,277,1870,
2005-07-21_10:14,6436.83,6436.83,6436.83,6436.83,11404,271,1958,
2005-07-21_10:15,6437.97,6437.97,6437.97,6437.97,11235,258,1808,
2005-07-21_10:16,6437.56,6437.56,6437.56,6437.56,10513,256,1909,
2005-07-21_10:17,6437.32,6437.32,6437.32,6437.32,10710,252,1949,
2005-07-21_10:18,6437.12,6437.12,6437.12,6437.12,11090,265,1978,
2005-07-21_10:19,6435.51,6435.51,6435.51,6435.51,12544,290,2115,
2005-07-21_10:20,6435.19,6435.19,6435.19,6435.19,14273,295,2265,
2005-07-21_10:21,6435.38,6435.38,6435.38,6435.38,13418,280,2334,
2005-07-21_10:22,6433.32,6433.32,6433.32,6433.32,10253,269,2058,
2005-07-21_10:23,6432.27,6432.27,6432.27,6432.27,11337,282,2000,
2005-07-21_10:24,6431.82,6431.82,6431.82,6431.82,9815,208,1845,
2005-07-21_10:25,6433.19,6433.19,6433.19,6433.19,10922,285,1846,
2005-07-21_10:26,6433.34,6433.34,6433.34,6433.34,8747,233,1863,
2005-07-21_10:27,6433.01,6433.01,6433.01,6433.01,9240,242,1642,
2005-07-21_10:28,6432.93,6432.93,6432.93,6432.93,8153,205,1631,
2005-07-21_10:29,6433.30,6433.30,6433.30,6433.30,8403,218,1627,
2005-07-21_10:30,6433.38,6433.38,6433.38,6433.38,8579,221,1562,
2005-07-21_10:31,6434.10,6434.10,6434.10,6434.10,8149,224,1612,
2005-07-21_10:32,6431.93,6431.93,6431.93,6431.93,9822,272,1735,
2005-07-21_10:33,6431.68,6431.68,6431.68,6431.68,8680,191,1621,
2005-07-21_10:34,6432.73,6432.73,6432.73,6432.73,8836,190,1682,
2005-07-21_10:35,6432.16,6432.16,6432.16,6432.16,9746,236,1628,
2005-07-21_10:36,6433.57,6433.57,6433.57,6433.57,9540,237,1703,
2005-07-21_10:37,6434.07,6434.07,6434.07,6434.07,8627,216,1708,
2005-07-21_10:38,6435.04,6435.04,6435.04,6435.04,9967,245,1568,
2005-07-21_10:39,6434.55,6434.55,6434.55,6434.55,9966,272,1755,
2005-07-21_10:40,6433.70,6433.70,6433.70,6433.70,11560,252,1879,
2005-07-21_10:41,6433.62,6433.62,6433.62,6433.62,9613,241,1751,
2005-07-21_10:42,6433.35,6433.35,6433.35,6433.35,9965,257,1901,
2005-07-21_10:43,6435.36,6435.36,6435.36,6435.36,10229,238,1749,
2005-07-21_10:44,6434.48,6434.48,6434.48,6434.48,12661,338,1857,
2005-07-21_10:45,6434.41,6434.41,6434.41,6434.41,9537,209,1501,
2005-07-21_10:46,6435.76,6435.76,6435.76,6435.76,9444,236,1758,
2005-07-21_10:47,6434.60,6434.60,6434.60,6434.60,10596,291,1762,
2005-07-21_10:48,6434.30,6434.30,6434.30,6434.30,12319,322,1832,
2005-07-21_10:49,6433.75,6433.75,6433.75,6433.75,10213,244,1673,
2005-07-21_10:50,6434.50,6434.50,6434.50,6434.50,10303,249,1761,
2005-07-21_10:51,6434.29,6434.29,6434.29,6434.29,11077,292,1708,
2005-07-21_10:52,6434.52,6434.52,6434.52,6434.52,12031,356,2055,
2005-07-21_10:53,6435.98,6435.98,6435.98,6435.98,15693,549,2634,
2005-07-21_10:54,6437.01,6437.01,6437.01,6437.01,19807,446,2471,
2005-07-21_10:55,6439.66,6439.66,6439.66,6439.66,16337,362,2412,
2005-07-21_10:56,6438.60,6438.60,6438.60,6438.60,14699,386,2257,
2005-07-21_10:57,6438.41,6438.41,6438.41,6438.41,11269,282,1879,
2005-07-21_10:58,6437.96,6437.96,6437.96,6437.96,11724,299,1871,
2005-07-21_10:59,6438.63,6438.63,6438.63,6438.63,7782,188,1457,
2005-07-21_11:00,6439.19,6439.19,6439.19,6439.19,7830,228,1540,
2005-07-21_11:01,6439.34,6439.34,6439.34,6439.34,7527,196,1398,
2005-07-21_11:02,6437.49,6437.49,6437.49,6437.49,7941,224,1422,
2005-07-21_11:03,6437.37,6437.37,6437.37,6437.37,9203,227,1502,
2005-07-21_11:04,6437.45,6437.45,6437.45,6437.45,7807,208,1494,
2005-07-21_11:05,6436.47,6436.47,6436.47,6436.47,7898,206,1411,
2005-07-21_11:06,6436.27,6436.27,6436.27,6436.27,6997,195,1371,
2005-07-21_11:07,6436.26,6436.26,6436.26,6436.26,8016,204,1442,
2005-07-21_11:08,6434.65,6434.65,6434.65,6434.65,8168,244,1400,
2005-07-21_11:09,6433.40,6433.40,6433.40,6433.40,7937,229,1584,
2005-07-21_11:10,6431.79,6431.79,6431.79,6431.79,9943,251,1720,
2005-07-21_11:11,6431.27,6431.27,6431.27,6431.27,10085,236,1755,
2005-07-21_11:12,6428.84,6428.84,6428.84,6428.84,9901,262,1786,
2005-07-21_11:13,6427.18,6427.18,6427.18,6427.18,11115,288,1830,
2005-07-21_11:14,6428.09,6428.09,6428.09,6428.09,11815,268,1978,
2005-07-21_11:15,6428.45,6428.45,6428.45,6428.45,13067,300,2166,
2005-07-21_11:16,6427.13,6427.13,6427.13,6427.13,13462,365,2156,
2005-07-21_11:17,6426.04,6426.04,6426.04,6426.04,14967,392,2089,
2005-07-21_11:18,6426.27,6426.27,6426.27,6426.27,11233,295,2013,
2005-07-21_11:19,6423.23,6423.23,6423.23,6423.23,10428,275,2020,
2005-07-21_11:20,6422.60,6422.60,6422.60,6422.60,11043,259,2117,
2005-07-21_11:21,6419.95,6419.95,6419.95,6419.95,16320,424,2619,
2005-07-21_11:22,6418.06,6418.06,6418.06,6418.06,14912,443,2688,
2005-07-21_11:23,6415.10,6415.10,6415.10,6415.10,21564,522,3383,
2005-07-21_11:24,6413.18,6413.18,6413.18,6413.18,23532,530,3660,
2005-07-21_11:25,6412.01,6412.01,6412.01,6412.01,18213,478,2934,
2005-07-21_11:26,6410.75,6410.75,6410.75,6410.75,19869,462,3085,
2005-07-21_11:27,6410.33,6410.33,6410.33,6410.33,15153,395,2578,
2005-07-21_11:28,6408.79,6408.79,6408.79,6408.79,11500,339,2296,
2005-07-21_11:29,6407.64,6407.64,6407.64,6407.64,11154,271,2063,
2005-07-21_11:30,6407.37,6407.37,6407.37,6407.37,11716,290,2203,
2005-07-21_11:31,6406.15,6406.15,6406.15,6406.15,13430,362,2349,
2005-07-21_11:32,6404.62,6404.62,6404.62,6404.62,13074,322,2268,
2005-07-21_11:33,6400.95,6400.95,6400.95,6400.95,13138,372,2270,
2005-07-21_11:34,6396.49,6396.49,6396.49,6396.49,14762,404,2376,
2005-07-21_11:35,6393.81,6393.81,6393.81,6393.81,17311,449,2789,
2005-07-21_11:36,6394.63,6394.63,6394.63,6394.63,24313,474,3217,
2005-07-21_11:37,6393.10,6393.10,6393.10,6393.10,20505,474,3349,
2005-07-21_11:38,6389.32,6389.32,6389.32,6389.32,21464,509,3434,
2005-07-21_11:39,6383.88,6383.88,6383.88,6383.88,18287,486,3197,
2005-07-21_11:40,6386.28,6386.28,6386.28,6386.28,16021,385,2660,
2005-07-21_11:41,6388.08,6388.08,6388.08,6388.08,15805,355,2647,
2005-07-21_11:42,6389.15,6389.15,6389.15,6389.15,15177,382,2462,
2005-07-21_11:43,6391.53,6391.53,6391.53,6391.53,11794,290,2201,
2005-07-21_11:44,6396.60,6396.60,6396.60,6396.60,12693,315,2176,
2005-07-21_11:45,6397.25,6397.25,6397.25,6397.25,11442,351,2116,
2005-07-21_11:46,6401.50,6401.50,6401.50,6401.50,11917,413,2221,
2005-07-21_11:47,6403.46,6403.46,6403.46,6403.46,11255,309,2180,
2005-07-21_11:48,6399.85,6399.85,6399.85,6399.85,9524,620,2241,
2005-07-21_11:49,6402.39,6402.39,6402.39,6402.39,9480,350,1857,
2005-07-21_11:50,6401.73,6401.73,6401.73,6401.73,8786,255,1472,
2005-07-21_11:51,6400.10,6400.10,6400.10,6400.10,7957,183,1427,
2005-07-21_11:52,6399.96,6399.96,6399.96,6399.96,8576,195,1392,
2005-07-21_11:53,6400.47,6400.47,6400.47,6400.47,6693,145,1181,
2005-07-21_11:54,6400.92,6400.92,6400.92,6400.92,6911,179,1336,
2005-07-21_11:55,6400.60,6400.60,6400.60,6400.60,5728,137,1137,
2005-07-21_11:56,6396.19,6396.19,6396.19,6396.19,6543,189,1382,
2005-07-21_11:57,6398.79,6398.79,6398.79,6398.79,7592,173,1147,
2005-07-21_11:58,6396.71,6396.71,6396.71,6396.71,8017,216,1437,
2005-07-21_11:59,6396.52,6396.52,6396.52,6396.52,6699,159,1229,
2005-07-21_12:00,6393.02,6393.02,6393.02,6393.02,7724,185,1332,
2005-07-21_12:01,6395.89,6395.89,6395.89,6395.89,7966,203,1537,
2005-07-21_12:02,6396.66,6396.66,6396.66,6396.66,6961,144,1233,
2005-07-21_12:03,6396.47,6396.47,6396.47,6396.47,10954,203,1614,
2005-07-21_12:04,6397.37,6397.37,6397.37,6397.37,7303,177,1201,
2005-07-21_12:05,6399.01,6399.01,6399.01,6399.01,8088,166,1359,
2005-07-21_12:06,6399.21,6399.21,6399.21,6399.21,6743,158,1389,
2005-07-21_12:07,6399.76,6399.76,6399.76,6399.76,6248,148,1247,
2005-07-21_12:08,6401.19,6401.19,6401.19,6401.19,7350,178,1286,
2005-07-21_12:09,6402.22,6402.22,6402.22,6402.22,7936,181,1328,
2005-07-21_12:10,6403.00,6403.00,6403.00,6403.00,6725,182,1345,
2005-07-21_12:11,6402.09,6402.09,6402.09,6402.09,6894,178,1271,
2005-07-21_12:12,6403.47,6403.47,6403.47,6403.47,7801,209,1413,
2005-07-21_12:13,6403.71,6403.71,6403.71,6403.71,6412,171,1335,
2005-07-21_12:14,6403.17,6403.17,6403.17,6403.17,7507,187,1428,
2005-07-21_12:15,6405.14,6405.14,6405.14,6405.14,8165,232,1530,
2005-07-21_12:16,6404.32,6404.32,6404.32,6404.32,8508,205,1418,
2005-07-21_12:17,6406.25,6406.25,6406.25,6406.25,7602,187,1427,
2005-07-21_12:18,6404.73,6404.73,6404.73,6404.73,7087,184,1383,
2005-07-21_12:19,6404.90,6404.90,6404.90,6404.90,7355,226,1435,
2005-07-21_12:20,6404.33,6404.33,6404.33,6404.33,10558,301,1703,
2005-07-21_12:21,6404.95,6404.95,6404.95,6404.95,8650,234,1577,
2005-07-21_12:22,6405.60,6405.60,6405.60,6405.60,8329,259,1514,
2005-07-21_12:23,6404.45,6404.45,6404.45,6404.45,9043,270,1570,
2005-07-21_12:24,6406.50,6406.50,6406.50,6406.50,9691,270,1586,
2005-07-21_12:25,6406.51,6406.51,6406.51,6406.51,8749,193,1634,
2005-07-21_12:26,6406.19,6406.19,6406.19,6406.19,8921,206,1602,
2005-07-21_12:27,6406.58,6406.58,6406.58,6406.58,8203,211,1467,
2005-07-21_12:28,6406.96,6406.96,6406.96,6406.96,9228,239,1714,
2005-07-21_12:29,6406.24,6406.24,6406.24,6406.24,9505,208,1774,
2005-07-21_12:30,6407.25,6407.25,6407.25,6407.25,9268,198,1709,
2005-07-21_12:31,6406.37,6406.37,6406.37,6406.37,9051,174,1685,
2005-07-21_12:32,6405.47,6405.47,6405.47,6405.47,8869,187,1839,
2005-07-21_12:33,6404.55,6404.55,6404.55,6404.55,9983,242,2197,
2005-07-21_12:34,6404.00,6404.00,6404.00,6404.00,9732,219,1902,
2005-07-21_12:35,6403.89,6403.89,6403.89,6403.89,9272,195,1732,
2005-07-21_12:36,6402.23,6402.23,6402.23,6402.23,9432,210,1919,
2005-07-21_12:37,6399.37,6399.37,6399.37,6399.37,8046,197,1698,
2005-07-21_12:38,6399.43,6399.43,6399.43,6399.43,10334,263,2046,
2005-07-21_12:39,6396.91,6396.91,6396.91,6396.91,13730,311,2364,
2005-07-21_12:40,6393.94,6393.94,6393.94,6393.94,13736,387,2706,
2005-07-21_12:41,6391.36,6391.36,6391.36,6391.36,13848,340,2690,
2005-07-21_12:42,6389.00,6389.00,6389.00,6389.00,17166,395,3227,
2005-07-21_12:43,6386.51,6386.51,6386.51,6386.51,18957,414,3276,
2005-07-21_12:44,6385.31,6385.31,6385.31,6385.31,15638,351,2805,
2005-07-21_12:45,6384.53,6384.53,6384.53,6384.53,14050,341,2810,
2005-07-21_12:46,6382.66,6382.66,6382.66,6382.66,16296,359,2950,
2005-07-21_12:47,6383.78,6383.78,6383.78,6383.78,14974,342,2659,
2005-07-21_12:48,6381.49,6381.49,6381.49,6381.49,14042,310,2440,
2005-07-21_12:49,6382.21,6382.21,6382.21,6382.21,13494,307,2440,
2005-07-21_12:50,6381.65,6381.65,6381.65,6381.65,13744,307,2373,
2005-07-21_12:51,6384.51,6384.51,6384.51,6384.51,14937,316,2084,
2005-07-21_12:52,6386.29,6386.29,6386.29,6386.29,12206,288,2397,
2005-07-21_12:53,6388.51,6388.51,6388.51,6388.51,10784,273,2129,
2005-07-21_12:54,6389.39,6389.39,6389.39,6389.39,10837,241,1959,
2005-07-21_12:55,6390.95,6390.95,6390.95,6390.95,10843,239,1844,
2005-07-21_12:56,6390.51,6390.51,6390.51,6390.51,11142,281,1870,
2005-07-21_12:57,6389.70,6389.70,6389.70,6389.70,8388,205,1518,
2005-07-21_12:58,6391.59,6391.59,6391.59,6391.59,8744,226,1714,
2005-07-21_12:59,6390.99,6390.99,6390.99,6390.99,8005,250,1694,
2005-07-21_13:00,6390.21,6390.21,6390.21,6390.21,8088,214,1622,
2005-07-21_13:01,6390.36,6390.36,6390.36,6390.36,9037,186,1643,
2005-07-21_13:02,6391.17,6391.17,6391.17,6391.17,8596,196,1733,
2005-07-21_13:03,6391.77,6391.77,6391.77,6391.77,7842,187,1657,
2005-07-21_13:04,6391.45,6391.45,6391.45,6391.45,9058,206,1726,
2005-07-21_13:05,6391.91,6391.91,6391.91,6391.91,10272,237,1850,
2005-07-21_13:06,6393.61,6393.61,6393.61,6393.61,9157,207,1739,
2005-07-21_13:07,6394.06,6394.06,6394.06,6394.06,11003,258,2225,
2005-07-21_13:08,6396.09,6396.09,6396.09,6396.09,10252,258,2122,
2005-07-21_13:09,6397.56,6397.56,6397.56,6397.56,9727,254,1928,
2005-07-21_13:10,6401.43,6401.43,6401.43,6401.43,11254,350,2488,
2005-07-21_13:11,6401.68,6401.68,6401.68,6401.68,11828,283,2162,
2005-07-21_13:12,6401.64,6401.64,6401.64,6401.64,9948,260,2038,
2005-07-21_13:13,6401.01,6401.01,6401.01,6401.01,10950,270,2163,
2005-07-21_13:14,6402.72,6402.72,6402.72,6402.72,12754,316,2369,
2005-07-21_13:15,6401.31,6401.31,6401.31,6401.31,12520,336,2433,
2005-07-21_13:16,6399.73,6399.73,6399.73,6399.73,11599,326,2445,
2005-07-21_13:17,6400.40,6400.40,6400.40,6400.40,12817,321,2578,
2005-07-21_13:18,6397.82,6397.82,6397.82,6397.82,12787,349,2479,
2005-07-21_13:19,6399.78,6399.78,6399.78,6399.78,14939,393,2788,
2005-07-21_13:20,6399.08,6399.08,6399.08,6399.08,19565,450,3341,
2005-07-21_13:21,6398.84,6398.84,6398.84,6398.84,14750,417,2955,
2005-07-21_13:22,6399.68,6399.68,6399.68,6399.68,19027,534,3572,
2005-07-21_13:23,6399.45,6399.45,6399.45,6399.45,18477,449,3469,
2005-07-21_13:24,6398.94,6398.94,6398.94,6398.94,23503,600,4318,
2005-07-21_13:25,6397.43,6397.43,6397.43,6397.43,22000,540,4325,
2005-07-21_13:26,6397.43,6397.43,6397.43,6397.43,0,0,0,
2005-07-21_13:27,6397.43,6397.43,6397.43,6397.43,0,0,0,
2005-07-21_13:28,6397.43,6397.43,6397.43,6397.43,0,0,0,
2005-07-21_13:29,6397.43,6397.43,6397.43,6397.43,0,0,0,
2005-07-21_13:30,6394.03,6394.03,6394.03,6394.03,191338,4980,31783,
2005-07-22_09:01,6412.87,6412.87,6412.87,6412.87,170712,4691,21914,
2005-07-22_09:02,6413.61,6413.61,6413.61,6413.61,44640,1166,7009,
2005-07-22_09:03,6415.43,6415.43,6415.43,6415.43,39746,1167,6942,
2005-07-22_09:04,6408.76,6408.76,6408.76,6408.76,36890,1121,6943,
2005-07-22_09:05,6415.07,6415.07,6415.07,6415.07,33794,897,6009,
2005-07-22_09:06,6409.67,6409.67,6409.67,6409.67,33148,907,5765,
2005-07-22_09:07,6404.24,6404.24,6404.24,6404.24,32477,864,5630,
2005-07-22_09:08,6401.26,6401.26,6401.26,6401.26,31639,791,5646,
2005-07-22_09:09,6402.85,6402.85,6402.85,6402.85,30860,705,4770,
2005-07-22_09:10,6405.14,6405.14,6405.14,6405.14,28965,704,4760,
2005-07-22_09:11,6405.92,6405.92,6405.92,6405.92,24701,657,4537,
2005-07-22_09:12,6402.55,6402.55,6402.55,6402.55,27495,752,4993,
2005-07-22_09:13,6400.55,6400.55,6400.55,6400.55,24723,661,4517,
2005-07-22_09:14,6399.09,6399.09,6399.09,6399.09,27121,700,4777,
2005-07-22_09:15,6396.43,6396.43,6396.43,6396.43,23465,604,4276,
2005-07-22_09:16,6388.70,6388.70,6388.70,6388.70,22001,629,4486,
2005-07-22_09:17,6387.38,6387.38,6387.38,6387.38,26467,745,4690,
2005-07-22_09:18,6385.23,6385.23,6385.23,6385.23,24210,652,4462,
2005-07-22_09:19,6382.08,6382.08,6382.08,6382.08,21558,587,4260,
2005-07-22_09:20,6379.02,6379.02,6379.02,6379.02,25195,639,4301,
2005-07-22_09:21,6378.61,6378.61,6378.61,6378.61,20278,498,3778,
2005-07-22_09:22,6377.57,6377.57,6377.57,6377.57,19276,485,3596,
2005-07-22_09:23,6378.88,6378.88,6378.88,6378.88,20243,490,3595,
2005-07-22_09:24,6378.00,6378.00,6378.00,6378.00,18115,437,3478,
2005-07-22_09:25,6382.74,6382.74,6382.74,6382.74,20254,486,3695,
2005-07-22_09:26,6386.15,6386.15,6386.15,6386.15,20464,513,3629,
2005-07-22_09:27,6391.50,6391.50,6391.50,6391.50,22278,544,4026,
2005-07-22_09:28,6396.19,6396.19,6396.19,6396.19,21703,567,4029,
2005-07-22_09:29,6397.43,6397.43,6397.43,6397.43,24425,672,4028,
2005-07-22_09:30,6397.44,6397.44,6397.44,6397.44,21055,514,3616,
2005-07-22_09:31,6402.18,6402.18,6402.18,6402.18,20977,570,3613,
2005-07-22_09:32,6399.66,6399.66,6399.66,6399.66,16225,470,3174,
2005-07-22_09:33,6398.73,6398.73,6398.73,6398.73,20047,531,3358,
2005-07-22_09:34,6396.31,6396.31,6396.31,6396.31,19438,481,3227,
2005-07-22_09:35,6395.10,6395.10,6395.10,6395.10,15711,393,2837,
2005-07-22_09:36,6392.95,6392.95,6392.95,6392.95,17137,423,2908,
2005-07-22_09:37,6391.92,6391.92,6391.92,6391.92,14069,330,2777,
2005-07-22_09:38,6391.17,6391.17,6391.17,6391.17,13380,304,2329,
2005-07-22_09:39,6389.54,6389.54,6389.54,6389.54,12291,304,2341,
2005-07-22_09:40,6387.95,6387.95,6387.95,6387.95,11181,259,2234,
2005-07-22_09:41,6388.15,6388.15,6388.15,6388.15,13181,371,2378,
2005-07-22_09:42,6388.61,6388.61,6388.61,6388.61,12918,347,2434,
2005-07-22_09:43,6386.73,6386.73,6386.73,6386.73,12812,360,2302,
2005-07-22_09:44,6388.68,6388.68,6388.68,6388.68,12552,312,2274,
2005-07-22_09:45,6385.41,6385.41,6385.41,6385.41,13806,288,2310,
2005-07-22_09:46,6385.02,6385.02,6385.02,6385.02,16729,364,2628,
2005-07-22_09:47,6387.85,6387.85,6387.85,6387.85,15868,442,2193,
2005-07-22_09:48,6389.85,6389.85,6389.85,6389.85,14911,350,2519,
2005-07-22_09:49,6388.01,6388.01,6388.01,6388.01,16260,361,2513,
2005-07-22_09:50,6391.49,6391.49,6391.49,6391.49,12978,302,2438,
2005-07-22_09:51,6392.34,6392.34,6392.34,6392.34,12867,310,2409,
2005-07-22_09:52,6393.17,6393.17,6393.17,6393.17,9963,256,1928,
2005-07-22_09:53,6392.32,6392.32,6392.32,6392.32,12670,334,2255,
2005-07-22_09:54,6393.27,6393.27,6393.27,6393.27,11873,304,2312,
2005-07-22_09:55,6395.63,6395.63,6395.63,6395.63,10853,285,2207,
2005-07-22_09:56,6396.03,6396.03,6396.03,6396.03,12641,318,2171,
2005-07-22_09:57,6395.28,6395.28,6395.28,6395.28,12311,322,2440,
2005-07-22_09:58,6396.04,6396.04,6396.04,6396.04,15039,365,2604,
2005-07-22_09:59,6396.22,6396.22,6396.22,6396.22,13538,321,2453,
2005-07-22_10:00,6396.20,6396.20,6396.20,6396.20,11396,325,2257,
2005-07-22_10:01,6397.70,6397.70,6397.70,6397.70,12501,266,2001,
2005-07-22_10:02,6397.59,6397.59,6397.59,6397.59,14278,346,2227,
2005-07-22_10:03,6398.03,6398.03,6398.03,6398.03,13649,289,2109,
2005-07-22_10:04,6400.50,6400.50,6400.50,6400.50,13504,283,2085,
2005-07-22_10:05,6400.05,6400.05,6400.05,6400.05,13650,317,2223,
2005-07-22_10:06,6400.44,6400.44,6400.44,6400.44,15941,373,2489,
2005-07-22_10:07,6401.71,6401.71,6401.71,6401.71,13082,269,2099,
2005-07-22_10:08,6401.20,6401.20,6401.20,6401.20,12430,303,2077,
2005-07-22_10:09,6402.84,6402.84,6402.84,6402.84,11385,262,2187,
2005-07-22_10:10,6404.33,6404.33,6404.33,6404.33,10586,264,1964,
2005-07-22_10:11,6404.02,6404.02,6404.02,6404.02,10042,226,2001,
2005-07-22_10:12,6404.75,6404.75,6404.75,6404.75,11213,276,2204,
2005-07-22_10:13,6404.68,6404.68,6404.68,6404.68,12371,270,2132,
2005-07-22_10:14,6405.03,6405.03,6405.03,6405.03,12078,297,1966,
2005-07-22_10:15,6403.12,6403.12,6403.12,6403.12,15447,314,2275,
2005-07-22_10:16,6404.21,6404.21,6404.21,6404.21,11993,262,1993,
2005-07-22_10:17,6403.22,6403.22,6403.22,6403.22,12951,272,2029,
2005-07-22_10:18,6401.63,6401.63,6401.63,6401.63,11798,257,1973,
2005-07-22_10:19,6402.42,6402.42,6402.42,6402.42,11436,259,1950,
2005-07-22_10:20,6401.12,6401.12,6401.12,6401.12,11567,248,1927,
2005-07-22_10:21,6401.35,6401.35,6401.35,6401.35,11455,231,1839,
2005-07-22_10:22,6397.93,6397.93,6397.93,6397.93,10905,222,1949,
2005-07-22_10:23,6397.35,6397.35,6397.35,6397.35,10198,237,1674,
2005-07-22_10:24,6397.09,6397.09,6397.09,6397.09,12206,267,2100,
2005-07-22_10:25,6395.84,6395.84,6395.84,6395.84,11298,239,1783,
2005-07-22_10:26,6394.16,6394.16,6394.16,6394.16,8769,209,1644,
2005-07-22_10:27,6393.64,6393.64,6393.64,6393.64,9997,211,1892,
2005-07-22_10:28,6393.31,6393.31,6393.31,6393.31,10324,240,1572,
2005-07-22_10:29,6392.70,6392.70,6392.70,6392.70,8390,228,1559,
2005-07-22_10:30,6392.32,6392.32,6392.32,6392.32,10501,279,1851,
2005-07-22_10:31,6391.62,6391.62,6391.62,6391.62,8976,222,1762,
2005-07-22_10:32,6389.65,6389.65,6389.65,6389.65,9111,259,1695,
2005-07-22_10:33,6390.26,6390.26,6390.26,6390.26,8056,265,1579,
2005-07-22_10:34,6389.12,6389.12,6389.12,6389.12,9841,254,1863,
2005-07-22_10:35,6386.49,6386.49,6386.49,6386.49,10798,364,2072,
2005-07-22_10:36,6385.12,6385.12,6385.12,6385.12,12227,385,2125,
2005-07-22_10:37,6383.78,6383.78,6383.78,6383.78,15668,418,2554,
2005-07-22_10:38,6382.20,6382.20,6382.20,6382.20,11074,353,2187,
2005-07-22_10:39,6383.77,6383.77,6383.77,6383.77,12317,397,2343,
2005-07-22_10:40,6382.68,6382.68,6382.68,6382.68,11661,313,2318,
2005-07-22_10:41,6379.88,6379.88,6379.88,6379.88,12693,324,2148,
2005-07-22_10:42,6380.69,6380.69,6380.69,6380.69,12287,297,2048,
2005-07-22_10:43,6379.26,6379.26,6379.26,6379.26,12261,380,2342,
2005-07-22_10:44,6380.33,6380.33,6380.33,6380.33,12805,363,2381,
2005-07-22_10:45,6378.44,6378.44,6378.44,6378.44,10919,257,2146,
2005-07-22_10:46,6376.85,6376.85,6376.85,6376.85,13026,280,2168,
2005-07-22_10:47,6377.69,6377.69,6377.69,6377.69,13528,374,2621,
2005-07-22_10:48,6378.98,6378.98,6378.98,6378.98,11300,298,2435,
2005-07-22_10:49,6379.96,6379.96,6379.96,6379.96,13720,350,2734,
2005-07-22_10:50,6381.68,6381.68,6381.68,6381.68,13510,335,2940,
2005-07-22_10:51,6383.15,6383.15,6383.15,6383.15,12262,328,2627,
2005-07-22_10:52,6383.83,6383.83,6383.83,6383.83,8484,204,1985,
2005-07-22_10:53,6384.66,6384.66,6384.66,6384.66,9360,231,1945,
2005-07-22_10:54,6382.48,6382.48,6382.48,6382.48,9473,242,1828,
2005-07-22_10:55,6386.49,6386.49,6386.49,6386.49,12732,281,2112,
2005-07-22_10:56,6385.08,6385.08,6385.08,6385.08,7870,199,1606,
2005-07-22_10:57,6384.38,6384.38,6384.38,6384.38,9041,225,1680,
2005-07-22_10:58,6387.98,6387.98,6387.98,6387.98,9955,229,1667,
2005-07-22_10:59,6390.18,6390.18,6390.18,6390.18,9934,251,1792,
2005-07-22_11:00,6391.77,6391.77,6391.77,6391.77,11659,327,1883,
2005-07-22_11:01,6392.12,6392.12,6392.12,6392.12,9050,225,1593,
2005-07-22_11:02,6394.08,6394.08,6394.08,6394.08,11249,329,2316,
2005-07-22_11:03,6394.69,6394.69,6394.69,6394.69,9531,254,1919,
2005-07-22_11:04,6395.56,6395.56,6395.56,6395.56,8563,233,1759,
2005-07-22_11:05,6396.54,6396.54,6396.54,6396.54,9128,217,1529,
2005-07-22_11:06,6394.72,6394.72,6394.72,6394.72,9096,249,1582,
2005-07-22_11:07,6394.88,6394.88,6394.88,6394.88,8296,224,1771,
2005-07-22_11:08,6396.39,6396.39,6396.39,6396.39,9793,298,1860,
2005-07-22_11:09,6393.65,6393.65,6393.65,6393.65,7731,235,1597,
2005-07-22_11:10,6392.85,6392.85,6392.85,6392.85,8704,213,1603,
2005-07-22_11:11,6390.77,6390.77,6390.77,6390.77,6486,200,1379,
2005-07-22_11:12,6391.18,6391.18,6391.18,6391.18,6899,198,1348,
2005-07-22_11:13,6389.37,6389.37,6389.37,6389.37,9090,240,1605,
2005-07-22_11:14,6389.08,6389.08,6389.08,6389.08,8330,258,1511,
2005-07-22_11:15,6389.92,6389.92,6389.92,6389.92,9782,211,1595,
2005-07-22_11:16,6388.31,6388.31,6388.31,6388.31,8565,229,1553,
2005-07-22_11:17,6386.96,6386.96,6386.96,6386.96,8131,231,1519,
2005-07-22_11:18,6386.00,6386.00,6386.00,6386.00,9406,272,1776,
2005-07-22_11:19,6382.57,6382.57,6382.57,6382.57,8504,250,1679,
2005-07-22_11:20,6381.56,6381.56,6381.56,6381.56,8495,289,1704,
2005-07-22_11:21,6379.07,6379.07,6379.07,6379.07,9874,342,1900,
2005-07-22_11:22,6379.46,6379.46,6379.46,6379.46,9561,276,1974,
2005-07-22_11:23,6378.56,6378.56,6378.56,6378.56,14474,322,2347,
2005-07-22_11:24,6376.94,6376.94,6376.94,6376.94,12383,386,1968,
2005-07-22_11:25,6375.43,6375.43,6375.43,6375.43,14788,389,2598,
2005-07-22_11:26,6373.09,6373.09,6373.09,6373.09,14953,389,2455,
2005-07-22_11:27,6369.66,6369.66,6369.66,6369.66,18005,496,2954,
2005-07-22_11:28,6367.77,6367.77,6367.77,6367.77,16131,494,2859,
2005-07-22_11:29,6367.95,6367.95,6367.95,6367.95,15014,457,3047,
2005-07-22_11:30,6370.39,6370.39,6370.39,6370.39,18271,544,3419,
2005-07-22_11:31,6370.40,6370.40,6370.40,6370.40,16010,423,3105,
2005-07-22_11:32,6373.81,6373.81,6373.81,6373.81,15116,422,2893,
2005-07-22_11:33,6375.36,6375.36,6375.36,6375.36,11991,318,2389,
2005-07-22_11:34,6377.26,6377.26,6377.26,6377.26,11730,304,2271,
2005-07-22_11:35,6375.66,6375.66,6375.66,6375.66,12556,325,2197,
2005-07-22_11:36,6375.72,6375.72,6375.72,6375.72,10036,253,1621,
2005-07-22_11:37,6377.45,6377.45,6377.45,6377.45,9674,207,1805,
2005-07-22_11:38,6374.68,6374.68,6374.68,6374.68,9501,203,1561,
2005-07-22_11:39,6373.65,6373.65,6373.65,6373.65,7796,184,1579,
2005-07-22_11:40,6375.03,6375.03,6375.03,6375.03,8968,272,1768,
2005-07-22_11:41,6376.33,6376.33,6376.33,6376.33,8242,210,1710,
2005-07-22_11:42,6374.90,6374.90,6374.90,6374.90,7612,242,1678,
2005-07-22_11:43,6375.94,6375.94,6375.94,6375.94,7396,175,1542,
2005-07-22_11:44,6374.71,6374.71,6374.71,6374.71,6988,175,1284,
2005-07-22_11:45,6376.85,6376.85,6376.85,6376.85,8030,199,1582,
2005-07-22_11:46,6377.05,6377.05,6377.05,6377.05,8761,190,1477,
2005-07-22_11:47,6377.32,6377.32,6377.32,6377.32,10097,227,1555,
2005-07-22_11:48,6378.53,6378.53,6378.53,6378.53,9026,238,1753,
2005-07-22_11:49,6379.68,6379.68,6379.68,6379.68,9076,219,1581,
2005-07-22_11:50,6380.69,6380.69,6380.69,6380.69,8465,219,1691,
2005-07-22_11:51,6379.79,6379.79,6379.79,6379.79,6462,182,1331,
2005-07-22_11:52,6379.24,6379.24,6379.24,6379.24,7400,176,1452,
2005-07-22_11:53,6380.40,6380.40,6380.40,6380.40,9759,231,1612,
2005-07-22_11:54,6379.89,6379.89,6379.89,6379.89,5871,130,1111,
2005-07-22_11:55,6380.85,6380.85,6380.85,6380.85,6168,168,1057,
2005-07-22_11:56,6381.91,6381.91,6381.91,6381.91,6517,154,1199,
2005-07-22_11:57,6383.48,6383.48,6383.48,6383.48,7811,179,1243,
2005-07-22_11:58,6383.76,6383.76,6383.76,6383.76,6828,180,1253,
2005-07-22_11:59,6384.50,6384.50,6384.50,6384.50,7022,193,1422,
2005-07-22_12:00,6386.45,6386.45,6386.45,6386.45,7631,199,1571,
2005-07-22_12:01,6386.63,6386.63,6386.63,6386.63,8423,202,1556,
2005-07-22_12:02,6385.75,6385.75,6385.75,6385.75,6853,166,1298,
2005-07-22_12:03,6387.14,6387.14,6387.14,6387.14,9486,232,1544,
2005-07-22_12:04,6386.67,6386.67,6386.67,6386.67,11922,320,1777,
2005-07-22_12:05,6389.63,6389.63,6389.63,6389.63,13516,306,2381,
2005-07-22_12:06,6388.13,6388.13,6388.13,6388.13,12017,266,2017,
2005-07-22_12:07,6390.90,6390.90,6390.90,6390.90,11113,226,1840,
2005-07-22_12:08,6390.99,6390.99,6390.99,6390.99,9876,188,1623,
2005-07-22_12:09,6389.45,6389.45,6389.45,6389.45,8260,165,1518,
2005-07-22_12:10,6390.13,6390.13,6390.13,6390.13,7438,168,1413,
2005-07-22_12:11,6389.82,6389.82,6389.82,6389.82,9573,221,1708,
2005-07-22_12:12,6392.15,6392.15,6392.15,6392.15,9125,205,1782,
2005-07-22_12:13,6390.35,6390.35,6390.35,6390.35,9366,190,1646,
2005-07-22_12:14,6390.88,6390.88,6390.88,6390.88,7479,168,1605,
2005-07-22_12:15,6392.60,6392.60,6392.60,6392.60,10539,247,1821,
2005-07-22_12:16,6392.53,6392.53,6392.53,6392.53,10772,254,1931,
2005-07-22_12:17,6391.21,6391.21,6391.21,6391.21,11675,214,1880,
2005-07-22_12:18,6392.41,6392.41,6392.41,6392.41,9838,177,1735,
2005-07-22_12:19,6390.61,6390.61,6390.61,6390.61,8872,181,1735,
2005-07-22_12:20,6389.54,6389.54,6389.54,6389.54,9447,198,1687,
2005-07-22_12:21,6389.41,6389.41,6389.41,6389.41,8512,164,1653,
2005-07-22_12:22,6389.06,6389.06,6389.06,6389.06,9528,180,1598,
2005-07-22_12:23,6389.17,6389.17,6389.17,6389.17,10673,211,1952,
2005-07-22_12:24,6387.20,6387.20,6387.20,6387.20,9538,193,1842,
2005-07-22_12:25,6386.76,6386.76,6386.76,6386.76,8329,195,1476,
2005-07-22_12:26,6387.19,6387.19,6387.19,6387.19,10259,236,1834,
2005-07-22_12:27,6386.45,6386.45,6386.45,6386.45,11383,263,1984,
2005-07-22_12:28,6386.17,6386.17,6386.17,6386.17,10592,253,1781,
2005-07-22_12:29,6385.97,6385.97,6385.97,6385.97,8616,192,1672,
2005-07-22_12:30,6385.32,6385.32,6385.32,6385.32,9647,214,1717,
2005-07-22_12:31,6383.40,6383.40,6383.40,6383.40,9768,229,1944,
2005-07-22_12:32,6385.33,6385.33,6385.33,6385.33,8334,169,1689,
2005-07-22_12:33,6383.72,6383.72,6383.72,6383.72,11237,254,2160,
2005-07-22_12:34,6386.14,6386.14,6386.14,6386.14,12693,307,2241,
2005-07-22_12:35,6384.44,6384.44,6384.44,6384.44,13114,296,2129,
2005-07-22_12:36,6384.44,6384.44,6384.44,6384.44,10452,202,1939,
2005-07-22_12:37,6384.19,6384.19,6384.19,6384.19,10534,192,1717,
2005-07-22_12:38,6381.98,6381.98,6381.98,6381.98,9203,189,1622,
2005-07-22_12:39,6381.04,6381.04,6381.04,6381.04,11417,229,1890,
2005-07-22_12:40,6378.90,6378.90,6378.90,6378.90,12392,300,2350,
2005-07-22_12:41,6378.16,6378.16,6378.16,6378.16,15914,363,2809,
2005-07-22_12:42,6377.84,6377.84,6377.84,6377.84,12777,293,2287,
2005-07-22_12:43,6375.13,6375.13,6375.13,6375.13,13020,307,2396,
2005-07-22_12:44,6377.02,6377.02,6377.02,6377.02,16674,399,2832,
2005-07-22_12:45,6375.90,6375.90,6375.90,6375.90,13397,354,2372,
2005-07-22_12:46,6374.37,6374.37,6374.37,6374.37,15175,354,2682,
2005-07-22_12:47,6372.63,6372.63,6372.63,6372.63,16431,370,3014,
2005-07-22_12:48,6371.41,6371.41,6371.41,6371.41,15352,416,2851,
2005-07-22_12:49,6369.52,6369.52,6369.52,6369.52,15511,414,2772,
2005-07-22_12:50,6370.04,6370.04,6370.04,6370.04,12899,394,2671,
2005-07-22_12:51,6367.33,6367.33,6367.33,6367.33,14389,368,2961,
2005-07-22_12:52,6366.84,6366.84,6366.84,6366.84,13336,352,2865,
2005-07-22_12:53,6366.68,6366.68,6366.68,6366.68,15065,427,2725,
2005-07-22_12:54,6365.38,6365.38,6365.38,6365.38,15738,416,3061,
2005-07-22_12:55,6366.22,6366.22,6366.22,6366.22,14383,350,2717,
2005-07-22_12:56,6368.68,6368.68,6368.68,6368.68,17544,423,3019,
2005-07-22_12:57,6368.49,6368.49,6368.49,6368.49,14748,322,2842,
2005-07-22_12:58,6370.43,6370.43,6370.43,6370.43,14016,311,2643,
2005-07-22_12:59,6371.47,6371.47,6371.47,6371.47,12647,291,2622,
2005-07-22_13:00,6373.51,6373.51,6373.51,6373.51,11775,273,2316,
2005-07-22_13:01,6375.48,6375.48,6375.48,6375.48,11441,268,2228,
2005-07-22_13:02,6376.97,6376.97,6376.97,6376.97,11418,284,2257,
2005-07-22_13:03,6376.23,6376.23,6376.23,6376.23,10404,282,1976,
2005-07-22_13:04,6377.33,6377.33,6377.33,6377.33,10340,254,2079,
2005-07-22_13:05,6377.98,6377.98,6377.98,6377.98,10604,251,2074,
2005-07-22_13:06,6378.08,6378.08,6378.08,6378.08,9674,247,2105,
2005-07-22_13:07,6377.38,6377.38,6377.38,6377.38,9762,251,1924,
2005-07-22_13:08,6378.30,6378.30,6378.30,6378.30,10924,269,1967,
2005-07-22_13:09,6377.51,6377.51,6377.51,6377.51,12538,268,2108,
2005-07-22_13:10,6376.16,6376.16,6376.16,6376.16,12745,296,2275,
2005-07-22_13:11,6375.06,6375.06,6375.06,6375.06,10917,241,2142,
2005-07-22_13:12,6376.13,6376.13,6376.13,6376.13,13313,284,2282,
2005-07-22_13:13,6374.39,6374.39,6374.39,6374.39,13267,398,2494,
2005-07-22_13:14,6374.05,6374.05,6374.05,6374.05,15523,332,2488,
2005-07-22_13:15,6372.38,6372.38,6372.38,6372.38,15460,339,2863,
2005-07-22_13:16,6372.01,6372.01,6372.01,6372.01,15297,312,2843,
2005-07-22_13:17,6373.31,6373.31,6373.31,6373.31,16211,389,3051,
2005-07-22_13:18,6371.99,6371.99,6371.99,6371.99,15221,364,2809,
2005-07-22_13:19,6372.12,6372.12,6372.12,6372.12,17043,390,3165,
2005-07-22_13:20,6374.11,6374.11,6374.11,6374.11,18479,458,3335,
2005-07-22_13:21,6374.55,6374.55,6374.55,6374.55,17046,380,3154,
2005-07-22_13:22,6375.35,6375.35,6375.35,6375.35,22736,490,3773,
2005-07-22_13:23,6374.42,6374.42,6374.42,6374.42,20191,497,3826,
2005-07-22_13:24,6373.13,6373.13,6373.13,6373.13,19768,476,3962,
2005-07-22_13:25,6373.66,6373.66,6373.66,6373.66,21868,540,4366,
2005-07-22_13:26,6373.60,6373.60,6373.60,6373.60,0,0,0,
2005-07-22_13:27,6373.60,6373.60,6373.60,6373.60,0,0,0,
2005-07-22_13:28,6373.60,6373.60,6373.60,6373.60,0,0,0,
2005-07-22_13:29,6373.60,6373.60,6373.60,6373.60,0,0,0,
2005-07-22_13:30,6380.73,6380.73,6380.73,6380.73,191130,4932,31354,
2005-07-25_09:01,6406.45,6406.45,6406.45,6406.45,245343,4161,24568,
2005-07-25_09:02,6415.44,6415.44,6415.44,6415.44,45236,963,5714,
2005-07-25_09:03,6416.84,6416.84,6416.84,6416.84,51114,1134,6419,
2005-07-25_09:04,6419.90,6419.90,6419.90,6419.90,44531,1009,5932,
2005-07-25_09:05,6418.53,6418.53,6418.53,6418.53,48232,1058,6024,
2005-07-25_09:06,6418.01,6418.01,6418.01,6418.01,43933,1031,5597,
2005-07-25_09:07,6417.51,6417.51,6417.51,6417.51,39137,924,5355,
2005-07-25_09:08,6416.31,6416.31,6416.31,6416.31,30109,712,4746,
2005-07-25_09:09,6416.36,6416.36,6416.36,6416.36,30416,736,4623,
2005-07-25_09:10,6414.33,6414.33,6414.33,6414.33,27069,662,4340,
2005-07-25_09:11,6409.97,6409.97,6409.97,6409.97,24190,635,4037,
2005-07-25_09:12,6407.88,6407.88,6407.88,6407.88,23581,518,3876,
2005-07-25_09:13,6406.58,6406.58,6406.58,6406.58,22789,555,3870,
2005-07-25_09:14,6405.57,6405.57,6405.57,6405.57,20702,453,3500,
2005-07-25_09:15,6404.75,6404.75,6404.75,6404.75,24522,583,3516,
2005-07-25_09:16,6403.70,6403.70,6403.70,6403.70,23644,534,3489,
2005-07-25_09:17,6402.48,6402.48,6402.48,6402.48,19259,430,3353,
2005-07-25_09:18,6400.36,6400.36,6400.36,6400.36,22869,489,3441,
2005-07-25_09:19,6400.11,6400.11,6400.11,6400.11,23650,569,3418,
2005-07-25_09:20,6401.15,6401.15,6401.15,6401.15,25197,532,3701,
2005-07-25_09:21,6402.24,6402.24,6402.24,6402.24,21837,509,3435,
2005-07-25_09:22,6403.17,6403.17,6403.17,6403.17,20186,562,3581,
2005-07-25_09:23,6409.72,6409.72,6409.72,6409.72,21329,536,3597,
2005-07-25_09:24,6413.05,6413.05,6413.05,6413.05,20920,572,3748,
2005-07-25_09:25,6415.90,6415.90,6415.90,6415.90,23480,699,3696,
2005-07-25_09:26,6419.57,6419.57,6419.57,6419.57,21902,671,3705,
2005-07-25_09:27,6421.35,6421.35,6421.35,6421.35,22567,604,3569,
2005-07-25_09:28,6422.67,6422.67,6422.67,6422.67,21403,592,3553,
2005-07-25_09:29,6424.11,6424.11,6424.11,6424.11,21114,541,3306,
2005-07-25_09:30,6422.98,6422.98,6422.98,6422.98,18861,516,3098,
2005-07-25_09:31,6424.74,6424.74,6424.74,6424.74,18066,642,3086,
2005-07-25_09:32,6426.50,6426.50,6426.50,6426.50,19886,900,3522,
2005-07-25_09:33,6424.63,6424.63,6424.63,6424.63,17144,599,3187,
2005-07-25_09:34,6424.86,6424.86,6424.86,6424.86,21494,639,3362,
2005-07-25_09:35,6425.54,6425.54,6425.54,6425.54,18348,562,3278,
2005-07-25_09:36,6425.00,6425.00,6425.00,6425.00,17263,497,3041,
2005-07-25_09:37,6424.07,6424.07,6424.07,6424.07,16426,409,3017,
2005-07-25_09:38,6422.64,6422.64,6422.64,6422.64,16926,432,2906,
2005-07-25_09:39,6422.03,6422.03,6422.03,6422.03,17522,482,2815,
2005-07-25_09:40,6418.78,6418.78,6418.78,6418.78,14346,328,2363,
2005-07-25_09:41,6418.58,6418.58,6418.58,6418.58,14641,423,2750,
2005-07-25_09:42,6416.51,6416.51,6416.51,6416.51,14719,468,2377,
2005-07-25_09:43,6417.12,6417.12,6417.12,6417.12,14715,498,2427,
2005-07-25_09:44,6416.31,6416.31,6416.31,6416.31,13377,498,2424,
2005-07-25_09:45,6414.87,6414.87,6414.87,6414.87,15655,443,2388,
2005-07-25_09:46,6412.18,6412.18,6412.18,6412.18,12870,366,2351,
2005-07-25_09:47,6411.80,6411.80,6411.80,6411.80,12019,275,2063,
2005-07-25_09:48,6411.39,6411.39,6411.39,6411.39,14164,320,2367,
2005-07-25_09:49,6409.62,6409.62,6409.62,6409.62,12406,300,2130,
2005-07-25_09:50,6411.03,6411.03,6411.03,6411.03,11828,239,1983,
2005-07-25_09:51,6412.65,6412.65,6412.65,6412.65,12667,295,2155,
2005-07-25_09:52,6413.75,6413.75,6413.75,6413.75,10598,306,1907,
2005-07-25_09:53,6412.97,6412.97,6412.97,6412.97,12652,314,2108,
2005-07-25_09:54,6412.33,6412.33,6412.33,6412.33,12341,288,2132,
2005-07-25_09:55,6414.49,6414.49,6414.49,6414.49,9178,238,1834,
2005-07-25_09:56,6414.59,6414.59,6414.59,6414.59,13576,322,2223,
2005-07-25_09:57,6414.80,6414.80,6414.80,6414.80,12658,364,1944,
2005-07-25_09:58,6414.98,6414.98,6414.98,6414.98,11363,362,2033,
2005-07-25_09:59,6415.08,6415.08,6415.08,6415.08,11575,433,2149,
2005-07-25_10:00,6416.47,6416.47,6416.47,6416.47,9631,293,1939,
2005-07-25_10:01,6414.69,6414.69,6414.69,6414.69,10183,255,1939,
2005-07-25_10:02,6416.83,6416.83,6416.83,6416.83,10288,239,1862,
2005-07-25_10:03,6416.80,6416.80,6416.80,6416.80,11962,223,2030,
2005-07-25_10:04,6416.37,6416.37,6416.37,6416.37,11351,202,2032,
2005-07-25_10:05,6416.70,6416.70,6416.70,6416.70,11965,220,2059,
2005-07-25_10:06,6414.91,6414.91,6414.91,6414.91,12722,238,1927,
2005-07-25_10:07,6415.08,6415.08,6415.08,6415.08,10770,221,1710,
2005-07-25_10:08,6414.13,6414.13,6414.13,6414.13,10402,224,1901,
2005-07-25_10:09,6412.68,6412.68,6412.68,6412.68,9812,187,1640,
2005-07-25_10:10,6411.34,6411.34,6411.34,6411.34,8780,193,1628,
2005-07-25_10:11,6411.87,6411.87,6411.87,6411.87,10838,204,1728,
2005-07-25_10:12,6410.89,6410.89,6410.89,6410.89,8701,178,1411,
2005-07-25_10:13,6410.74,6410.74,6410.74,6410.74,10025,235,1701,
2005-07-25_10:14,6410.75,6410.75,6410.75,6410.75,7973,187,1456,
2005-07-25_10:15,6409.51,6409.51,6409.51,6409.51,8467,174,1579,
2005-07-25_10:16,6408.87,6408.87,6408.87,6408.87,9007,204,1706,
2005-07-25_10:17,6409.59,6409.59,6409.59,6409.59,9043,201,1657,
2005-07-25_10:18,6410.21,6410.21,6410.21,6410.21,10965,235,1674,
2005-07-25_10:19,6408.64,6408.64,6408.64,6408.64,8855,209,1530,
2005-07-25_10:20,6408.66,6408.66,6408.66,6408.66,8572,236,1543,
2005-07-25_10:21,6409.26,6409.26,6409.26,6409.26,8622,233,1496,
2005-07-25_10:22,6409.49,6409.49,6409.49,6409.49,10173,311,1617,
2005-07-25_10:23,6410.57,6410.57,6410.57,6410.57,8355,235,1477,
2005-07-25_10:24,6413.58,6413.58,6413.58,6413.58,9211,236,1646,
2005-07-25_10:25,6414.36,6414.36,6414.36,6414.36,11880,290,1926,
2005-07-25_10:26,6413.55,6413.55,6413.55,6413.55,10316,267,1698,
2005-07-25_10:27,6414.24,6414.24,6414.24,6414.24,10450,236,1841,
2005-07-25_10:28,6413.52,6413.52,6413.52,6413.52,7888,162,1440,
2005-07-25_10:29,6413.66,6413.66,6413.66,6413.66,9288,214,1533,
2005-07-25_10:30,6413.66,6413.66,6413.66,6413.66,9375,298,1592,
2005-07-25_10:31,6414.64,6414.64,6414.64,6414.64,8484,217,1453,
2005-07-25_10:32,6415.25,6415.25,6415.25,6415.25,9860,310,1716,
2005-07-25_10:33,6414.47,6414.47,6414.47,6414.47,7705,178,1436,
2005-07-25_10:34,6413.70,6413.70,6413.70,6413.70,7189,178,1455,
2005-07-25_10:35,6413.58,6413.58,6413.58,6413.58,8578,199,1505,
2005-07-25_10:36,6414.64,6414.64,6414.64,6414.64,7916,210,1546,
2005-07-25_10:37,6414.56,6414.56,6414.56,6414.56,6434,178,1339,
2005-07-25_10:38,6416.01,6416.01,6416.01,6416.01,8592,241,1575,
2005-07-25_10:39,6415.85,6415.85,6415.85,6415.85,9413,313,1719,
2005-07-25_10:40,6419.66,6419.66,6419.66,6419.66,9257,230,1671,
2005-07-25_10:41,6422.26,6422.26,6422.26,6422.26,11398,335,2144,
2005-07-25_10:42,6422.48,6422.48,6422.48,6422.48,13205,398,2214,
2005-07-25_10:43,6424.62,6424.62,6424.62,6424.62,13831,351,2321,
2005-07-25_10:44,6424.16,6424.16,6424.16,6424.16,12273,247,1822,
2005-07-25_10:45,6424.87,6424.87,6424.87,6424.87,13159,315,2279,
2005-07-25_10:46,6424.25,6424.25,6424.25,6424.25,8980,209,1670,
2005-07-25_10:47,6422.65,6422.65,6422.65,6422.65,11223,245,1913,
2005-07-25_10:48,6421.93,6421.93,6421.93,6421.93,9793,223,1505,
2005-07-25_10:49,6423.56,6423.56,6423.56,6423.56,12677,317,2117,
2005-07-25_10:50,6423.97,6423.97,6423.97,6423.97,9571,230,1576,
2005-07-25_10:51,6425.77,6425.77,6425.77,6425.77,13132,299,1886,
2005-07-25_10:52,6427.39,6427.39,6427.39,6427.39,15200,365,2053,
2005-07-25_10:53,6433.63,6433.63,6433.63,6433.63,17690,476,2892,
2005-07-25_10:54,6431.82,6431.82,6431.82,6431.82,17718,469,2827,
2005-07-25_10:55,6432.55,6432.55,6432.55,6432.55,12357,278,2140,
2005-07-25_10:56,6433.39,6433.39,6433.39,6433.39,14521,375,2229,
2005-07-25_10:57,6428.63,6428.63,6428.63,6428.63,12843,324,2132,
2005-07-25_10:58,6430.36,6430.36,6430.36,6430.36,10482,276,1857,
2005-07-25_10:59,6426.66,6426.66,6426.66,6426.66,10660,275,2004,
2005-07-25_11:00,6430.94,6430.94,6430.94,6430.94,9563,268,1786,
2005-07-25_11:01,6428.87,6428.87,6428.87,6428.87,10904,270,1848,
2005-07-25_11:02,6429.63,6429.63,6429.63,6429.63,8804,201,1577,
2005-07-25_11:03,6429.44,6429.44,6429.44,6429.44,10280,268,1705,
2005-07-25_11:04,6427.85,6427.85,6427.85,6427.85,9948,230,1585,
2005-07-25_11:05,6427.37,6427.37,6427.37,6427.37,9216,223,1756,
2005-07-25_11:06,6429.11,6429.11,6429.11,6429.11,6749,163,1334,
2005-07-25_11:07,6427.80,6427.80,6427.80,6427.80,10158,248,1676,
2005-07-25_11:08,6430.21,6430.21,6430.21,6430.21,11108,282,1737,
2005-07-25_11:09,6431.56,6431.56,6431.56,6431.56,13046,345,1936,
2005-07-25_11:10,6434.45,6434.45,6434.45,6434.45,12894,314,2004,
2005-07-25_11:11,6433.69,6433.69,6433.69,6433.69,9945,209,1658,
2005-07-25_11:12,6432.54,6432.54,6432.54,6432.54,12345,294,1664,
2005-07-25_11:13,6431.78,6431.78,6431.78,6431.78,9154,211,1510,
2005-07-25_11:14,6429.57,6429.57,6429.57,6429.57,15127,441,2159,
2005-07-25_11:15,6429.86,6429.86,6429.86,6429.86,11504,265,1728,
2005-07-25_11:16,6430.78,6430.78,6430.78,6430.78,8506,193,1525,
2005-07-25_11:17,6428.01,6428.01,6428.01,6428.01,11007,341,1738,
2005-07-25_11:18,6428.03,6428.03,6428.03,6428.03,10383,236,1572,
2005-07-25_11:19,6429.72,6429.72,6429.72,6429.72,11038,269,1763,
2005-07-25_11:20,6427.21,6427.21,6427.21,6427.21,11331,207,1432,
2005-07-25_11:21,6425.27,6425.27,6425.27,6425.27,12395,285,2038,
2005-07-25_11:22,6425.12,6425.12,6425.12,6425.12,8860,208,1530,
2005-07-25_11:23,6424.45,6424.45,6424.45,6424.45,8024,214,1384,
2005-07-25_11:24,6423.12,6423.12,6423.12,6423.12,8393,213,1516,
2005-07-25_11:25,6421.21,6421.21,6421.21,6421.21,8618,230,1371,
2005-07-25_11:26,6421.88,6421.88,6421.88,6421.88,9664,233,1783,
2005-07-25_11:27,6426.41,6426.41,6426.41,6426.41,7428,183,1361,
2005-07-25_11:28,6426.67,6426.67,6426.67,6426.67,9289,215,1526,
2005-07-25_11:29,6426.65,6426.65,6426.65,6426.65,7364,165,1283,
2005-07-25_11:30,6426.96,6426.96,6426.96,6426.96,7238,191,1209,
2005-07-25_11:31,6425.63,6425.63,6425.63,6425.63,9192,216,1486,
2005-07-25_11:32,6427.65,6427.65,6427.65,6427.65,8130,197,1384,
2005-07-25_11:33,6425.04,6425.04,6425.04,6425.04,7813,190,1400,
2005-07-25_11:34,6425.26,6425.26,6425.26,6425.26,5531,127,1118,
2005-07-25_11:35,6425.08,6425.08,6425.08,6425.08,8489,204,1386,
2005-07-25_11:36,6425.69,6425.69,6425.69,6425.69,7682,186,1338,
2005-07-25_11:37,6426.13,6426.13,6426.13,6426.13,8369,199,1513,
2005-07-25_11:38,6425.16,6425.16,6425.16,6425.16,8398,208,1590,
2005-07-25_11:39,6427.23,6427.23,6427.23,6427.23,10112,246,1368,
2005-07-25_11:40,6427.25,6427.25,6427.25,6427.25,9276,210,1551,
2005-07-25_11:41,6426.95,6426.95,6426.95,6426.95,8540,208,1438,
2005-07-25_11:42,6425.75,6425.75,6425.75,6425.75,7895,213,1414,
2005-07-25_11:43,6426.95,6426.95,6426.95,6426.95,9433,224,1513,
2005-07-25_11:44,6427.25,6427.25,6427.25,6427.25,8739,200,1329,
2005-07-25_11:45,6427.81,6427.81,6427.81,6427.81,8544,206,1381,
2005-07-25_11:46,6424.90,6424.90,6424.90,6424.90,8235,169,1262,
2005-07-25_11:47,6426.46,6426.46,6426.46,6426.46,7545,198,1391,
2005-07-25_11:48,6427.22,6427.22,6427.22,6427.22,7649,184,1324,
2005-07-25_11:49,6424.81,6424.81,6424.81,6424.81,7671,173,1442,
2005-07-25_11:50,6425.03,6425.03,6425.03,6425.03,7876,210,1263,
2005-07-25_11:51,6424.22,6424.22,6424.22,6424.22,5587,143,1120,
2005-07-25_11:52,6424.31,6424.31,6424.31,6424.31,7393,209,1326,
2005-07-25_11:53,6423.22,6423.22,6423.22,6423.22,7775,171,1314,
2005-07-25_11:54,6425.10,6425.10,6425.10,6425.10,6466,141,1204,
2005-07-25_11:55,6424.03,6424.03,6424.03,6424.03,8557,177,1283,
2005-07-25_11:56,6423.69,6423.69,6423.69,6423.69,9480,206,1296,
2005-07-25_11:57,6421.93,6421.93,6421.93,6421.93,8496,189,1377,
2005-07-25_11:58,6421.35,6421.35,6421.35,6421.35,7349,176,1274,
2005-07-25_11:59,6421.17,6421.17,6421.17,6421.17,7796,168,1377,
2005-07-25_12:00,6420.04,6420.04,6420.04,6420.04,5501,130,1127,
2005-07-25_12:01,6420.68,6420.68,6420.68,6420.68,7816,173,1366,
2005-07-25_12:02,6421.63,6421.63,6421.63,6421.63,6695,162,1291,
2005-07-25_12:03,6422.01,6422.01,6422.01,6422.01,8653,207,1286,
2005-07-25_12:04,6422.21,6422.21,6422.21,6422.21,6793,183,1345,
2005-07-25_12:05,6420.98,6420.98,6420.98,6420.98,7200,165,1187,
2005-07-25_12:06,6421.82,6421.82,6421.82,6421.82,8708,224,1343,
2005-07-25_12:07,6421.27,6421.27,6421.27,6421.27,6450,177,1279,
2005-07-25_12:08,6421.72,6421.72,6421.72,6421.72,6395,162,1135,
2005-07-25_12:09,6420.75,6420.75,6420.75,6420.75,6327,144,1251,
2005-07-25_12:10,6420.28,6420.28,6420.28,6420.28,6166,135,1092,
2005-07-25_12:11,6420.41,6420.41,6420.41,6420.41,6922,141,1214,
2005-07-25_12:12,6419.55,6419.55,6419.55,6419.55,6774,160,1258,
2005-07-25_12:13,6419.48,6419.48,6419.48,6419.48,5184,119,1053,
2005-07-25_12:14,6420.18,6420.18,6420.18,6420.18,6920,166,1195,
2005-07-25_12:15,6419.23,6419.23,6419.23,6419.23,5495,114,1037,
2005-07-25_12:16,6418.75,6418.75,6418.75,6418.75,6523,146,1381,
2005-07-25_12:17,6420.35,6420.35,6420.35,6420.35,9703,199,1554,
2005-07-25_12:18,6419.91,6419.91,6419.91,6419.91,7883,161,1188,
2005-07-25_12:19,6418.63,6418.63,6418.63,6418.63,7704,181,1453,
2005-07-25_12:20,6417.40,6417.40,6417.40,6417.40,6946,168,1341,
2005-07-25_12:21,6416.68,6416.68,6416.68,6416.68,7585,202,1516,
2005-07-25_12:22,6416.28,6416.28,6416.28,6416.28,7605,182,1445,
2005-07-25_12:23,6417.00,6417.00,6417.00,6417.00,7540,164,1298,
2005-07-25_12:24,6416.36,6416.36,6416.36,6416.36,8554,191,1346,
2005-07-25_12:25,6416.30,6416.30,6416.30,6416.30,8904,225,1565,
2005-07-25_12:26,6415.02,6415.02,6415.02,6415.02,6301,177,1315,
2005-07-25_12:27,6413.87,6413.87,6413.87,6413.87,9643,267,1600,
2005-07-25_12:28,6416.97,6416.97,6416.97,6416.97,7469,194,1462,
2005-07-25_12:29,6417.08,6417.08,6417.08,6417.08,7725,208,1447,
2005-07-25_12:30,6418.05,6418.05,6418.05,6418.05,9201,238,1544,
2005-07-25_12:31,6416.18,6416.18,6416.18,6416.18,6799,231,1425,
2005-07-25_12:32,6418.92,6418.92,6418.92,6418.92,8085,203,1433,
2005-07-25_12:33,6416.75,6416.75,6416.75,6416.75,9272,268,1551,
2005-07-25_12:34,6418.67,6418.67,6418.67,6418.67,8612,247,1576,
2005-07-25_12:35,6421.55,6421.55,6421.55,6421.55,10095,331,2106,
2005-07-25_12:36,6421.03,6421.03,6421.03,6421.03,10417,315,1999,
2005-07-25_12:37,6423.09,6423.09,6423.09,6423.09,10724,293,2059,
2005-07-25_12:38,6420.12,6420.12,6420.12,6420.12,9959,277,1768,
2005-07-25_12:39,6421.49,6421.49,6421.49,6421.49,8159,230,1458,
2005-07-25_12:40,6422.38,6422.38,6422.38,6422.38,8677,207,1465,
2005-07-25_12:41,6420.17,6420.17,6420.17,6420.17,8108,195,1493,
2005-07-25_12:42,6421.14,6421.14,6421.14,6421.14,8799,211,1671,
2005-07-25_12:43,6421.45,6421.45,6421.45,6421.45,8579,228,1678,
2005-07-25_12:44,6421.87,6421.87,6421.87,6421.87,7803,289,1515,
2005-07-25_12:45,6421.03,6421.03,6421.03,6421.03,7983,298,1609,
2005-07-25_12:46,6421.21,6421.21,6421.21,6421.21,11758,308,1927,
2005-07-25_12:47,6420.50,6420.50,6420.50,6420.50,9819,225,1565,
2005-07-25_12:48,6418.60,6418.60,6418.60,6418.60,9306,245,1630,
2005-07-25_12:49,6419.00,6419.00,6419.00,6419.00,9545,251,1709,
2005-07-25_12:50,6419.73,6419.73,6419.73,6419.73,7260,247,1562,
2005-07-25_12:51,6417.61,6417.61,6417.61,6417.61,8269,218,1811,
2005-07-25_12:52,6419.14,6419.14,6419.14,6419.14,9105,229,1779,
2005-07-25_12:53,6418.45,6418.45,6418.45,6418.45,9553,233,1680,
2005-07-25_12:54,6418.64,6418.64,6418.64,6418.64,8505,200,1448,
2005-07-25_12:55,6420.95,6420.95,6420.95,6420.95,8904,208,1600,
2005-07-25_12:56,6418.98,6418.98,6418.98,6418.98,8173,288,1402,
2005-07-25_12:57,6421.18,6421.18,6421.18,6421.18,9166,482,1873,
2005-07-25_12:58,6423.79,6423.79,6423.79,6423.79,10017,311,1946,
2005-07-25_12:59,6423.81,6423.81,6423.81,6423.81,11860,361,2291,
2005-07-25_13:00,6423.38,6423.38,6423.38,6423.38,9597,288,1737,
2005-07-25_13:01,6423.39,6423.39,6423.39,6423.39,11397,324,1977,
2005-07-25_13:02,6422.64,6422.64,6422.64,6422.64,11426,291,2036,
2005-07-25_13:03,6423.18,6423.18,6423.18,6423.18,10207,239,1944,
2005-07-25_13:04,6422.69,6422.69,6422.69,6422.69,10092,226,1783,
2005-07-25_13:05,6421.84,6421.84,6421.84,6421.84,12309,281,2069,
2005-07-25_13:06,6422.21,6422.21,6422.21,6422.21,11211,281,2041,
2005-07-25_13:07,6423.80,6423.80,6423.80,6423.80,12063,500,2168,
2005-07-25_13:08,6423.18,6423.18,6423.18,6423.18,14537,395,2628,
2005-07-25_13:09,6423.82,6423.82,6423.82,6423.82,13386,350,2509,
2005-07-25_13:10,6422.40,6422.40,6422.40,6422.40,14828,372,2469,
2005-07-25_13:11,6421.84,6421.84,6421.84,6421.84,13267,336,2354,
2005-07-25_13:12,6422.51,6422.51,6422.51,6422.51,15600,398,2525,
2005-07-25_13:13,6422.86,6422.86,6422.86,6422.86,12517,331,2224,
2005-07-25_13:14,6423.97,6423.97,6423.97,6423.97,13834,353,2489,
2005-07-25_13:15,6424.08,6424.08,6424.08,6424.08,13148,330,2436,
2005-07-25_13:16,6424.39,6424.39,6424.39,6424.39,11899,312,2335,
2005-07-25_13:17,6423.71,6423.71,6423.71,6423.71,14349,356,2617,
2005-07-25_13:18,6425.51,6425.51,6425.51,6425.51,18567,536,2919,
2005-07-25_13:19,6424.25,6424.25,6424.25,6424.25,16817,408,3236,
2005-07-25_13:20,6424.82,6424.82,6424.82,6424.82,18486,440,3227,
2005-07-25_13:21,6424.41,6424.41,6424.41,6424.41,18123,478,3383,
2005-07-25_13:22,6423.85,6423.85,6423.85,6423.85,19470,602,3935,
2005-07-25_13:23,6424.00,6424.00,6424.00,6424.00,23754,634,4092,
2005-07-25_13:24,6423.53,6423.53,6423.53,6423.53,21664,562,4388,
2005-07-25_13:25,6424.29,6424.29,6424.29,6424.29,26024,622,4552,
2005-07-25_13:26,6424.29,6424.29,6424.29,6424.29,0,0,0,
2005-07-25_13:27,6424.29,6424.29,6424.29,6424.29,0,0,0,
2005-07-25_13:28,6424.29,6424.29,6424.29,6424.29,0,0,0,
2005-07-25_13:29,6424.29,6424.29,6424.29,6424.29,0,0,0,
2005-07-25_13:30,6420.45,6420.45,6420.45,6420.45,196664,4856,28821,
2005-07-26_09:01,6416.22,6416.22,6416.22,6416.22,292426,5844,32019,
2005-07-26_09:02,6414.88,6414.88,6414.88,6414.88,47785,1082,6278,
2005-07-26_09:03,6417.07,6417.07,6417.07,6417.07,38003,1321,6588,
2005-07-26_09:04,6418.01,6418.01,6418.01,6418.01,43960,1366,6732,
2005-07-26_09:05,6418.12,6418.12,6418.12,6418.12,39781,1292,6370,
2005-07-26_09:06,6416.70,6416.70,6416.70,6416.70,38727,1038,5702,
2005-07-26_09:07,6413.91,6413.91,6413.91,6413.91,34528,859,5495,
2005-07-26_09:08,6416.45,6416.45,6416.45,6416.45,33400,770,5205,
2005-07-26_09:09,6418.40,6418.40,6418.40,6418.40,34603,743,5101,
2005-07-26_09:10,6417.99,6417.99,6417.99,6417.99,35647,785,4842,
2005-07-26_09:11,6422.02,6422.02,6422.02,6422.02,30637,869,5047,
2005-07-26_09:12,6423.24,6423.24,6423.24,6423.24,39998,1142,5455,
2005-07-26_09:13,6426.40,6426.40,6426.40,6426.40,35221,997,5360,
2005-07-26_09:14,6429.21,6429.21,6429.21,6429.21,34933,1017,5133,
2005-07-26_09:15,6428.05,6428.05,6428.05,6428.05,36512,934,5251,
2005-07-26_09:16,6426.57,6426.57,6426.57,6426.57,33066,863,5113,
2005-07-26_09:17,6426.12,6426.12,6426.12,6426.12,25029,707,4657,
2005-07-26_09:18,6425.10,6425.10,6425.10,6425.10,25753,674,4354,
2005-07-26_09:19,6425.10,6425.10,6425.10,6425.10,23818,618,4222,
2005-07-26_09:20,6426.15,6426.15,6426.15,6426.15,22804,591,4202,
2005-07-26_09:21,6422.92,6422.92,6422.92,6422.92,21834,588,4274,
2005-07-26_09:22,6422.52,6422.52,6422.52,6422.52,21021,572,4022,
2005-07-26_09:23,6419.87,6419.87,6419.87,6419.87,21015,583,3930,
2005-07-26_09:24,6417.59,6417.59,6417.59,6417.59,19903,577,3882,
2005-07-26_09:25,6417.65,6417.65,6417.65,6417.65,20612,548,3702,
2005-07-26_09:26,6415.43,6415.43,6415.43,6415.43,22873,561,3837,
2005-07-26_09:27,6415.65,6415.65,6415.65,6415.65,23326,542,3651,
2005-07-26_09:28,6414.92,6414.92,6414.92,6414.92,22172,554,3755,
2005-07-26_09:29,6417.19,6417.19,6417.19,6417.19,21651,516,3519,
2005-07-26_09:30,6415.62,6415.62,6415.62,6415.62,21012,489,3251,
2005-07-26_09:31,6415.56,6415.56,6415.56,6415.56,20351,501,3308,
2005-07-26_09:32,6418.52,6418.52,6418.52,6418.52,18928,451,3229,
2005-07-26_09:33,6418.23,6418.23,6418.23,6418.23,18164,430,3168,
2005-07-26_09:34,6418.92,6418.92,6418.92,6418.92,20288,509,3311,
2005-07-26_09:35,6417.44,6417.44,6417.44,6417.44,16339,419,2972,
2005-07-26_09:36,6415.97,6415.97,6415.97,6415.97,15284,390,2749,
2005-07-26_09:37,6417.09,6417.09,6417.09,6417.09,22047,499,3489,
2005-07-26_09:38,6417.35,6417.35,6417.35,6417.35,15714,373,2867,
2005-07-26_09:39,6417.07,6417.07,6417.07,6417.07,16611,407,2827,
2005-07-26_09:40,6418.22,6418.22,6418.22,6418.22,15736,393,2961,
2005-07-26_09:41,6420.10,6420.10,6420.10,6420.10,15527,369,2656,
2005-07-26_09:42,6419.45,6419.45,6419.45,6419.45,18320,487,3033,
2005-07-26_09:43,6420.89,6420.89,6420.89,6420.89,14241,356,2678,
2005-07-26_09:44,6419.79,6419.79,6419.79,6419.79,16692,415,2627,
2005-07-26_09:45,6422.37,6422.37,6422.37,6422.37,16848,417,3107,
2005-07-26_09:46,6424.45,6424.45,6424.45,6424.45,14787,372,2845,
2005-07-26_09:47,6424.73,6424.73,6424.73,6424.73,16048,418,2513,
2005-07-26_09:48,6427.44,6427.44,6427.44,6427.44,16162,411,2664,
2005-07-26_09:49,6427.81,6427.81,6427.81,6427.81,15719,429,3073,
2005-07-26_09:50,6430.70,6430.70,6430.70,6430.70,18909,521,3673,
2005-07-26_09:51,6432.71,6432.71,6432.71,6432.71,16873,460,3134,
2005-07-26_09:52,6433.89,6433.89,6433.89,6433.89,18957,532,3397,
2005-07-26_09:53,6436.92,6436.92,6436.92,6436.92,16590,467,3223,
2005-07-26_09:54,6439.75,6439.75,6439.75,6439.75,20493,565,3660,
2005-07-26_09:55,6439.73,6439.73,6439.73,6439.73,18174,475,3222,
2005-07-26_09:56,6439.98,6439.98,6439.98,6439.98,17452,455,3187,
2005-07-26_09:57,6437.50,6437.50,6437.50,6437.50,19894,466,3190,
2005-07-26_09:58,6436.50,6436.50,6436.50,6436.50,16972,401,2852,
2005-07-26_09:59,6436.15,6436.15,6436.15,6436.15,18721,406,2717,
2005-07-26_10:00,6434.06,6434.06,6434.06,6434.06,15606,390,2724,
2005-07-26_10:01,6434.74,6434.74,6434.74,6434.74,16612,423,2823,
2005-07-26_10:02,6432.88,6432.88,6432.88,6432.88,15554,373,2549,
2005-07-26_10:03,6434.35,6434.35,6434.35,6434.35,12125,314,2345,
2005-07-26_10:04,6434.60,6434.60,6434.60,6434.60,12149,328,2387,
2005-07-26_10:05,6433.53,6433.53,6433.53,6433.53,11167,294,2123,
2005-07-26_10:06,6433.12,6433.12,6433.12,6433.12,9252,257,1828,
2005-07-26_10:07,6432.90,6432.90,6432.90,6432.90,12259,317,2292,
2005-07-26_10:08,6431.84,6431.84,6431.84,6431.84,11735,282,2017,
2005-07-26_10:09,6431.07,6431.07,6431.07,6431.07,15829,370,2392,
2005-07-26_10:10,6429.03,6429.03,6429.03,6429.03,13447,327,2754,
2005-07-26_10:11,6428.42,6428.42,6428.42,6428.42,14951,367,2304,
2005-07-26_10:12,6427.09,6427.09,6427.09,6427.09,12930,316,2091,
2005-07-26_10:13,6424.92,6424.92,6424.92,6424.92,12007,298,2211,
2005-07-26_10:14,6424.62,6424.62,6424.62,6424.62,11834,296,2093,
2005-07-26_10:15,6423.37,6423.37,6423.37,6423.37,14462,347,2463,
2005-07-26_10:16,6424.20,6424.20,6424.20,6424.20,10977,265,2073,
2005-07-26_10:17,6423.05,6423.05,6423.05,6423.05,10883,245,2014,
2005-07-26_10:18,6422.44,6422.44,6422.44,6422.44,11697,261,1896,
2005-07-26_10:19,6423.08,6423.08,6423.08,6423.08,13458,346,2390,
2005-07-26_10:20,6422.82,6422.82,6422.82,6422.82,12544,328,2056,
2005-07-26_10:21,6424.62,6424.62,6424.62,6424.62,12338,305,1939,
2005-07-26_10:22,6425.08,6425.08,6425.08,6425.08,11387,292,2019,
2005-07-26_10:23,6425.25,6425.25,6425.25,6425.25,13525,306,2179,
2005-07-26_10:24,6424.96,6424.96,6424.96,6424.96,11013,276,1797,
2005-07-26_10:25,6427.15,6427.15,6427.15,6427.15,9861,268,1722,
2005-07-26_10:26,6426.97,6426.97,6426.97,6426.97,9123,253,1716,
2005-07-26_10:27,6425.37,6425.37,6425.37,6425.37,11132,274,2008,
2005-07-26_10:28,6426.34,6426.34,6426.34,6426.34,11500,257,1810,
2005-07-26_10:29,6426.43,6426.43,6426.43,6426.43,10620,292,1853,
2005-07-26_10:30,6425.40,6425.40,6425.40,6425.40,8709,264,1617,
2005-07-26_10:31,6424.12,6424.12,6424.12,6424.12,8911,243,1780,
2005-07-26_10:32,6425.42,6425.42,6425.42,6425.42,10926,265,1800,
2005-07-26_10:33,6425.37,6425.37,6425.37,6425.37,10915,242,1694,
2005-07-26_10:34,6427.47,6427.47,6427.47,6427.47,11372,267,1738,
2005-07-26_10:35,6426.31,6426.31,6426.31,6426.31,9618,211,1669,
2005-07-26_10:36,6427.27,6427.27,6427.27,6427.27,11065,290,1797,
2005-07-26_10:37,6427.61,6427.61,6427.61,6427.61,8962,281,1666,
2005-07-26_10:38,6428.09,6428.09,6428.09,6428.09,9021,286,1756,
2005-07-26_10:39,6427.90,6427.90,6427.90,6427.90,8002,262,1584,
2005-07-26_10:40,6427.65,6427.65,6427.65,6427.65,9069,249,1706,
2005-07-26_10:41,6429.54,6429.54,6429.54,6429.54,8891,287,1610,
2005-07-26_10:42,6429.83,6429.83,6429.83,6429.83,9769,305,1871,
2005-07-26_10:43,6430.59,6430.59,6430.59,6430.59,8190,234,1560,
2005-07-26_10:44,6430.04,6430.04,6430.04,6430.04,9138,265,1774,
2005-07-26_10:45,6429.18,6429.18,6429.18,6429.18,9188,237,1545,
2005-07-26_10:46,6428.41,6428.41,6428.41,6428.41,9760,273,1730,
2005-07-26_10:47,6427.51,6427.51,6427.51,6427.51,9727,252,1600,
2005-07-26_10:48,6427.73,6427.73,6427.73,6427.73,9252,249,1663,
2005-07-26_10:49,6426.34,6426.34,6426.34,6426.34,11935,277,1798,
2005-07-26_10:50,6425.08,6425.08,6425.08,6425.08,10903,248,1792,
2005-07-26_10:51,6423.76,6423.76,6423.76,6423.76,10173,241,1727,
2005-07-26_10:52,6422.56,6422.56,6422.56,6422.56,9443,206,1654,
2005-07-26_10:53,6421.69,6421.69,6421.69,6421.69,11494,257,2087,
2005-07-26_10:54,6420.89,6420.89,6420.89,6420.89,13071,280,1947,
2005-07-26_10:55,6418.11,6418.11,6418.11,6418.11,14106,305,2118,
2005-07-26_10:56,6415.38,6415.38,6415.38,6415.38,15892,381,2389,
2005-07-26_10:57,6413.68,6413.68,6413.68,6413.68,18385,425,2937,
2005-07-26_10:58,6412.09,6412.09,6412.09,6412.09,16349,425,2343,
2005-07-26_10:59,6409.53,6409.53,6409.53,6409.53,16025,348,2590,
2005-07-26_11:00,6411.22,6411.22,6411.22,6411.22,14846,380,2523,
2005-07-26_11:01,6409.39,6409.39,6409.39,6409.39,12173,312,2192,
2005-07-26_11:02,6407.67,6407.67,6407.67,6407.67,11687,302,2076,
2005-07-26_11:03,6407.93,6407.93,6407.93,6407.93,13504,290,2200,
2005-07-26_11:04,6407.48,6407.48,6407.48,6407.48,13362,272,1922,
2005-07-26_11:05,6406.81,6406.81,6406.81,6406.81,15021,337,2581,
2005-07-26_11:06,6407.15,6407.15,6407.15,6407.15,14735,320,2355,
2005-07-26_11:07,6404.72,6404.72,6404.72,6404.72,17617,337,2559,
2005-07-26_11:08,6407.20,6407.20,6407.20,6407.20,11708,251,1941,
2005-07-26_11:09,6404.30,6404.30,6404.30,6404.30,15572,361,2161,
2005-07-26_11:10,6404.45,6404.45,6404.45,6404.45,12120,284,1803,
2005-07-26_11:11,6406.89,6406.89,6406.89,6406.89,11459,294,1935,
2005-07-26_11:12,6407.73,6407.73,6407.73,6407.73,11511,278,1879,
2005-07-26_11:13,6408.66,6408.66,6408.66,6408.66,10215,236,1662,
2005-07-26_11:14,6410.02,6410.02,6410.02,6410.02,8716,202,1700,
2005-07-26_11:15,6411.29,6411.29,6411.29,6411.29,7143,220,1417,
2005-07-26_11:16,6411.63,6411.63,6411.63,6411.63,8788,211,1640,
2005-07-26_11:17,6410.29,6410.29,6410.29,6410.29,7097,209,1435,
2005-07-26_11:18,6410.97,6410.97,6410.97,6410.97,8262,204,1465,
2005-07-26_11:19,6412.36,6412.36,6412.36,6412.36,6314,137,1187,
2005-07-26_11:20,6411.76,6411.76,6411.76,6411.76,6909,166,1158,
2005-07-26_11:21,6411.58,6411.58,6411.58,6411.58,6622,157,1162,
2005-07-26_11:22,6411.73,6411.73,6411.73,6411.73,7315,235,1363,
2005-07-26_11:23,6411.97,6411.97,6411.97,6411.97,7106,194,1308,
2005-07-26_11:24,6411.35,6411.35,6411.35,6411.35,10278,264,1621,
2005-07-26_11:25,6409.45,6409.45,6409.45,6409.45,7473,203,1351,
2005-07-26_11:26,6408.74,6408.74,6408.74,6408.74,7718,192,1432,
2005-07-26_11:27,6408.11,6408.11,6408.11,6408.11,7519,221,1374,
2005-07-26_11:28,6407.93,6407.93,6407.93,6407.93,8244,232,1455,
2005-07-26_11:29,6408.22,6408.22,6408.22,6408.22,7330,169,1370,
2005-07-26_11:30,6409.67,6409.67,6409.67,6409.67,7879,217,1367,
2005-07-26_11:31,6411.06,6411.06,6411.06,6411.06,9428,227,1643,
2005-07-26_11:32,6410.74,6410.74,6410.74,6410.74,7805,176,1423,
2005-07-26_11:33,6410.27,6410.27,6410.27,6410.27,6950,172,1149,
2005-07-26_11:34,6408.92,6408.92,6408.92,6408.92,8625,211,1420,
2005-07-26_11:35,6409.24,6409.24,6409.24,6409.24,11602,322,1686,
2005-07-26_11:36,6408.15,6408.15,6408.15,6408.15,8770,242,1436,
2005-07-26_11:37,6407.40,6407.40,6407.40,6407.40,10357,296,1566,
2005-07-26_11:38,6408.26,6408.26,6408.26,6408.26,9515,296,1509,
2005-07-26_11:39,6408.60,6408.60,6408.60,6408.60,8391,204,1256,
2005-07-26_11:40,6408.18,6408.18,6408.18,6408.18,9067,212,1568,
2005-07-26_11:41,6408.36,6408.36,6408.36,6408.36,6710,147,1204,
2005-07-26_11:42,6406.95,6406.95,6406.95,6406.95,9572,199,1482,
2005-07-26_11:43,6409.63,6409.63,6409.63,6409.63,6674,144,1208,
2005-07-26_11:44,6409.41,6409.41,6409.41,6409.41,7179,155,1308,
2005-07-26_11:45,6409.67,6409.67,6409.67,6409.67,7281,160,1239,
2005-07-26_11:46,6410.22,6410.22,6410.22,6410.22,5757,159,1109,
2005-07-26_11:47,6411.55,6411.55,6411.55,6411.55,8404,229,1513,
2005-07-26_11:48,6412.26,6412.26,6412.26,6412.26,7873,180,1351,
2005-07-26_11:49,6413.97,6413.97,6413.97,6413.97,7151,193,1352,
2005-07-26_11:50,6413.76,6413.76,6413.76,6413.76,8660,255,1581,
2005-07-26_11:51,6413.16,6413.16,6413.16,6413.16,9142,216,1526,
2005-07-26_11:52,6415.21,6415.21,6415.21,6415.21,7515,193,1427,
2005-07-26_11:53,6413.94,6413.94,6413.94,6413.94,9407,254,1614,
2005-07-26_11:54,6413.92,6413.92,6413.92,6413.92,11311,279,1769,
2005-07-26_11:55,6413.67,6413.67,6413.67,6413.67,8077,220,1547,
2005-07-26_11:56,6414.03,6414.03,6414.03,6414.03,6409,166,1320,
2005-07-26_11:57,6412.60,6412.60,6412.60,6412.60,8986,174,1455,
2005-07-26_11:58,6411.01,6411.01,6411.01,6411.01,7225,172,1321,
2005-07-26_11:59,6410.88,6410.88,6410.88,6410.88,7376,174,1331,
2005-07-26_12:00,6409.32,6409.32,6409.32,6409.32,8416,166,1369,
2005-07-26_12:01,6410.38,6410.38,6410.38,6410.38,6074,161,1230,
2005-07-26_12:02,6410.35,6410.35,6410.35,6410.35,5605,163,1057,
2005-07-26_12:03,6407.72,6407.72,6407.72,6407.72,6205,168,1170,
2005-07-26_12:04,6407.32,6407.32,6407.32,6407.32,6328,175,1163,
2005-07-26_12:05,6406.96,6406.96,6406.96,6406.96,6135,176,1156,
2005-07-26_12:06,6408.00,6408.00,6408.00,6408.00,6448,186,1151,
2005-07-26_12:07,6407.58,6407.58,6407.58,6407.58,7037,208,1253,
2005-07-26_12:08,6408.05,6408.05,6408.05,6408.05,6124,162,1238,
2005-07-26_12:09,6406.72,6406.72,6406.72,6406.72,5423,125,1022,
2005-07-26_12:10,6406.96,6406.96,6406.96,6406.96,5309,128,1012,
2005-07-26_12:11,6406.38,6406.38,6406.38,6406.38,6127,146,1069,
2005-07-26_12:12,6404.74,6404.74,6404.74,6404.74,9083,239,1300,
2005-07-26_12:13,6405.04,6405.04,6405.04,6405.04,6874,159,1158,
2005-07-26_12:14,6404.77,6404.77,6404.77,6404.77,9807,222,1456,
2005-07-26_12:15,6404.20,6404.20,6404.20,6404.20,6485,144,1180,
2005-07-26_12:16,6403.76,6403.76,6403.76,6403.76,8817,233,1556,
2005-07-26_12:17,6403.87,6403.87,6403.87,6403.87,7920,165,1387,
2005-07-26_12:18,6402.48,6402.48,6402.48,6402.48,8726,202,1406,
2005-07-26_12:19,6403.41,6403.41,6403.41,6403.41,9234,198,1426,
2005-07-26_12:20,6402.62,6402.62,6402.62,6402.62,6685,158,1302,
2005-07-26_12:21,6403.19,6403.19,6403.19,6403.19,6448,185,1291,
2005-07-26_12:22,6404.89,6404.89,6404.89,6404.89,10246,226,1536,
2005-07-26_12:23,6404.70,6404.70,6404.70,6404.70,7682,181,1452,
2005-07-26_12:24,6404.10,6404.10,6404.10,6404.10,6994,163,1275,
2005-07-26_12:25,6404.06,6404.06,6404.06,6404.06,6576,191,1370,
2005-07-26_12:26,6405.09,6405.09,6405.09,6405.09,7793,193,1604,
2005-07-26_12:27,6401.65,6401.65,6401.65,6401.65,5935,185,1209,
2005-07-26_12:28,6402.16,6402.16,6402.16,6402.16,7691,181,1422,
2005-07-26_12:29,6402.24,6402.24,6402.24,6402.24,7686,172,1393,
2005-07-26_12:30,6402.62,6402.62,6402.62,6402.62,8081,197,1539,
2005-07-26_12:31,6401.26,6401.26,6401.26,6401.26,7585,221,1455,
2005-07-26_12:32,6399.05,6399.05,6399.05,6399.05,9725,271,1701,
2005-07-26_12:33,6396.91,6396.91,6396.91,6396.91,11234,259,1940,
2005-07-26_12:34,6395.40,6395.40,6395.40,6395.40,12925,359,2304,
2005-07-26_12:35,6394.49,6394.49,6394.49,6394.49,12661,326,2289,
2005-07-26_12:36,6391.59,6391.59,6391.59,6391.59,15696,384,2454,
2005-07-26_12:37,6390.54,6390.54,6390.54,6390.54,19128,361,2730,
2005-07-26_12:38,6389.88,6389.88,6389.88,6389.88,15728,409,2711,
2005-07-26_12:39,6387.66,6387.66,6387.66,6387.66,15475,392,2893,
2005-07-26_12:40,6388.38,6388.38,6388.38,6388.38,13513,307,2473,
2005-07-26_12:41,6389.34,6389.34,6389.34,6389.34,12269,286,2137,
2005-07-26_12:42,6388.46,6388.46,6388.46,6388.46,9546,234,2132,
2005-07-26_12:43,6390.22,6390.22,6390.22,6390.22,12167,272,1978,
2005-07-26_12:44,6392.94,6392.94,6392.94,6392.94,10194,239,1807,
2005-07-26_12:45,6392.25,6392.25,6392.25,6392.25,10255,242,1954,
2005-07-26_12:46,6391.61,6391.61,6391.61,6391.61,9727,227,1661,
2005-07-26_12:47,6391.96,6391.96,6391.96,6391.96,8909,228,1798,
2005-07-26_12:48,6390.79,6390.79,6390.79,6390.79,9334,300,1762,
2005-07-26_12:49,6388.91,6388.91,6388.91,6388.91,8440,260,1744,
2005-07-26_12:50,6388.04,6388.04,6388.04,6388.04,11669,420,1941,
2005-07-26_12:51,6387.21,6387.21,6387.21,6387.21,10093,346,1935,
2005-07-26_12:52,6385.01,6385.01,6385.01,6385.01,9445,301,1846,
2005-07-26_12:53,6381.83,6381.83,6381.83,6381.83,11982,386,2240,
2005-07-26_12:54,6381.18,6381.18,6381.18,6381.18,17419,577,3087,
2005-07-26_12:55,6380.89,6380.89,6380.89,6380.89,17518,424,2950,
2005-07-26_12:56,6382.07,6382.07,6382.07,6382.07,14782,360,2480,
2005-07-26_12:57,6381.19,6381.19,6381.19,6381.19,12201,310,2324,
2005-07-26_12:58,6381.52,6381.52,6381.52,6381.52,11267,281,2191,
2005-07-26_12:59,6379.87,6379.87,6379.87,6379.87,12369,410,2239,
2005-07-26_13:00,6379.07,6379.07,6379.07,6379.07,14096,410,2482,
2005-07-26_13:01,6377.82,6377.82,6377.82,6377.82,12917,411,2325,
2005-07-26_13:02,6377.84,6377.84,6377.84,6377.84,13737,437,2662,
2005-07-26_13:03,6376.90,6376.90,6376.90,6376.90,14761,384,2553,
2005-07-26_13:04,6377.82,6377.82,6377.82,6377.82,12667,340,2406,
2005-07-26_13:05,6376.85,6376.85,6376.85,6376.85,14107,329,2397,
2005-07-26_13:06,6376.82,6376.82,6376.82,6376.82,14732,357,2495,
2005-07-26_13:07,6376.07,6376.07,6376.07,6376.07,16416,416,2512,
2005-07-26_13:08,6374.28,6374.28,6374.28,6374.28,12780,335,2333,
2005-07-26_13:09,6373.34,6373.34,6373.34,6373.34,14234,371,2582,
2005-07-26_13:10,6370.89,6370.89,6370.89,6370.89,13867,365,2327,
2005-07-26_13:11,6370.56,6370.56,6370.56,6370.56,14456,379,2682,
2005-07-26_13:12,6370.65,6370.65,6370.65,6370.65,15989,391,2919,
2005-07-26_13:13,6369.64,6369.64,6369.64,6369.64,16047,376,2492,
2005-07-26_13:14,6369.83,6369.83,6369.83,6369.83,13847,332,2473,
2005-07-26_13:15,6369.65,6369.65,6369.65,6369.65,15568,378,2841,
2005-07-26_13:16,6367.44,6367.44,6367.44,6367.44,15756,413,2894,
2005-07-26_13:17,6368.08,6368.08,6368.08,6368.08,15212,387,2871,
2005-07-26_13:18,6369.46,6369.46,6369.46,6369.46,16278,443,2854,
2005-07-26_13:19,6371.37,6371.37,6371.37,6371.37,15180,354,2740,
2005-07-26_13:20,6369.41,6369.41,6369.41,6369.41,16924,420,3067,
2005-07-26_13:21,6370.84,6370.84,6370.84,6370.84,16212,408,3111,
2005-07-26_13:22,6371.97,6371.97,6371.97,6371.97,21700,524,3650,
2005-07-26_13:23,6372.96,6372.96,6372.96,6372.96,20146,511,3491,
2005-07-26_13:24,6373.73,6373.73,6373.73,6373.73,21341,592,3908,
2005-07-26_13:25,6374.52,6374.52,6374.52,6374.52,23262,640,4181,
2005-07-26_13:26,6374.52,6374.52,6374.52,6374.52,0,0,0,
2005-07-26_13:27,6374.52,6374.52,6374.52,6374.52,0,0,0,
2005-07-26_13:28,6374.52,6374.52,6374.52,6374.52,0,0,0,
2005-07-26_13:29,6374.52,6374.52,6374.52,6374.52,0,0,0,
2005-07-26_13:30,6366.16,6366.16,6366.16,6366.16,170494,4584,29411,
2005-07-27_09:01,6364.01,6364.01,6364.01,6364.01,89689,2559,17911,
2005-07-27_09:02,6370.53,6370.53,6370.53,6370.53,25679,776,5163,
2005-07-27_09:03,6373.63,6373.63,6373.63,6373.63,30475,934,5623,
2005-07-27_09:04,6375.93,6375.93,6375.93,6375.93,32632,1031,5841,
2005-07-27_09:05,6376.05,6376.05,6376.05,6376.05,30024,887,5394,
2005-07-27_09:06,6374.68,6374.68,6374.68,6374.68,27492,798,5143,
2005-07-27_09:07,6372.57,6372.57,6372.57,6372.57,29227,729,5060,
2005-07-27_09:08,6368.48,6368.48,6368.48,6368.48,29751,796,5055,
2005-07-27_09:09,6366.92,6366.92,6366.92,6366.92,29059,726,4549,
2005-07-27_09:10,6363.58,6363.58,6363.58,6363.58,27156,675,4541,
2005-07-27_09:11,6360.07,6360.07,6360.07,6360.07,24167,602,4331,
2005-07-27_09:12,6356.27,6356.27,6356.27,6356.27,26153,618,4280,
2005-07-27_09:13,6354.46,6354.46,6354.46,6354.46,23502,629,4044,
2005-07-27_09:14,6352.37,6352.37,6352.37,6352.37,25015,675,4432,
2005-07-27_09:15,6352.70,6352.70,6352.70,6352.70,24139,691,4188,
2005-07-27_09:16,6351.13,6351.13,6351.13,6351.13,24147,662,4429,
2005-07-27_09:17,6351.38,6351.38,6351.38,6351.38,26589,717,4328,
2005-07-27_09:18,6351.11,6351.11,6351.11,6351.11,21639,545,3787,
2005-07-27_09:19,6350.38,6350.38,6350.38,6350.38,24185,607,4176,
2005-07-27_09:20,6351.95,6351.95,6351.95,6351.95,20873,586,3655,
2005-07-27_09:21,6353.39,6353.39,6353.39,6353.39,19958,470,3391,
2005-07-27_09:22,6353.32,6353.32,6353.32,6353.32,18215,449,3135,
2005-07-27_09:23,6353.94,6353.94,6353.94,6353.94,20907,489,3530,
2005-07-27_09:24,6355.22,6355.22,6355.22,6355.22,19335,576,3437,
2005-07-27_09:25,6361.31,6361.31,6361.31,6361.31,19174,712,3672,
2005-07-27_09:26,6364.14,6364.14,6364.14,6364.14,21327,865,4176,
2005-07-27_09:27,6365.72,6365.72,6365.72,6365.72,22312,787,4243,
2005-07-27_09:28,6368.39,6368.39,6368.39,6368.39,21516,725,4000,
2005-07-27_09:29,6369.61,6369.61,6369.61,6369.61,20960,595,3892,
2005-07-27_09:30,6369.18,6369.18,6369.18,6369.18,17979,489,3655,
2005-07-27_09:31,6371.86,6371.86,6371.86,6371.86,19278,496,3427,
2005-07-27_09:32,6372.04,6372.04,6372.04,6372.04,19142,514,3298,
2005-07-27_09:33,6371.12,6371.12,6371.12,6371.12,15912,478,3067,
2005-07-27_09:34,6367.50,6367.50,6367.50,6367.50,17719,511,3124,
2005-07-27_09:35,6366.02,6366.02,6366.02,6366.02,14798,413,2771,
2005-07-27_09:36,6362.69,6362.69,6362.69,6362.69,14887,423,3056,
2005-07-27_09:37,6361.85,6361.85,6361.85,6361.85,18867,546,3334,
2005-07-27_09:38,6360.02,6360.02,6360.02,6360.02,18607,428,3068,
2005-07-27_09:39,6358.23,6358.23,6358.23,6358.23,16035,372,2727,
2005-07-27_09:40,6357.49,6357.49,6357.49,6357.49,21380,475,3197,
2005-07-27_09:41,6355.13,6355.13,6355.13,6355.13,20001,414,3063,
2005-07-27_09:42,6353.33,6353.33,6353.33,6353.33,17551,388,2625,
2005-07-27_09:43,6351.67,6351.67,6351.67,6351.67,17100,357,2734,
2005-07-27_09:44,6348.75,6348.75,6348.75,6348.75,16625,430,2752,
2005-07-27_09:45,6347.13,6347.13,6347.13,6347.13,15156,370,2601,
2005-07-27_09:46,6346.23,6346.23,6346.23,6346.23,17063,440,3068,
2005-07-27_09:47,6345.08,6345.08,6345.08,6345.08,12813,346,2395,
2005-07-27_09:48,6345.17,6345.17,6345.17,6345.17,14940,354,2561,
2005-07-27_09:49,6343.38,6343.38,6343.38,6343.38,17128,469,2764,
2005-07-27_09:50,6344.01,6344.01,6344.01,6344.01,13572,366,2412,
2005-07-27_09:51,6345.45,6345.45,6345.45,6345.45,13332,321,2122,
2005-07-27_09:52,6349.67,6349.67,6349.67,6349.67,16249,318,2429,
2005-07-27_09:53,6349.87,6349.87,6349.87,6349.87,14338,334,2287,
2005-07-27_09:54,6352.64,6352.64,6352.64,6352.64,13692,304,2250,
2005-07-27_09:55,6354.93,6354.93,6354.93,6354.93,17618,446,2473,
2005-07-27_09:56,6359.06,6359.06,6359.06,6359.06,13243,355,2263,
2005-07-27_09:57,6361.20,6361.20,6361.20,6361.20,13618,394,2448,
2005-07-27_09:58,6359.62,6359.62,6359.62,6359.62,12460,329,2211,
2005-07-27_09:59,6356.51,6356.51,6356.51,6356.51,10807,303,1977,
2005-07-27_10:00,6358.23,6358.23,6358.23,6358.23,9155,241,1843,
2005-07-27_10:01,6356.75,6356.75,6356.75,6356.75,10509,263,1909,
2005-07-27_10:02,6356.86,6356.86,6356.86,6356.86,9869,253,1687,
2005-07-27_10:03,6357.15,6357.15,6357.15,6357.15,9782,229,1825,
2005-07-27_10:04,6356.81,6356.81,6356.81,6356.81,8424,173,1542,
2005-07-27_10:05,6357.98,6357.98,6357.98,6357.98,10594,235,1715,
2005-07-27_10:06,6356.30,6356.30,6356.30,6356.30,11460,255,1720,
2005-07-27_10:07,6356.84,6356.84,6356.84,6356.84,11136,316,1915,
2005-07-27_10:08,6355.98,6355.98,6355.98,6355.98,12485,350,2011,
2005-07-27_10:09,6358.33,6358.33,6358.33,6358.33,10888,249,1794,
2005-07-27_10:10,6357.70,6357.70,6357.70,6357.70,9052,284,1911,
2005-07-27_10:11,6356.79,6356.79,6356.79,6356.79,8495,238,1711,
2005-07-27_10:12,6355.40,6355.40,6355.40,6355.40,9668,263,1712,
2005-07-27_10:13,6354.97,6354.97,6354.97,6354.97,8664,243,1784,
2005-07-27_10:14,6353.78,6353.78,6353.78,6353.78,10396,291,1926,
2005-07-27_10:15,6351.54,6351.54,6351.54,6351.54,8070,204,1651,
2005-07-27_10:16,6350.67,6350.67,6350.67,6350.67,9716,294,1914,
2005-07-27_10:17,6348.70,6348.70,6348.70,6348.70,10929,316,2020,
2005-07-27_10:18,6347.36,6347.36,6347.36,6347.36,13317,243,1857,
2005-07-27_10:19,6345.14,6345.14,6345.14,6345.14,13544,281,1949,
2005-07-27_10:20,6345.74,6345.74,6345.74,6345.74,13758,288,2159,
2005-07-27_10:21,6344.34,6344.34,6344.34,6344.34,16517,426,2375,
2005-07-27_10:22,6343.75,6343.75,6343.75,6343.75,12139,271,1860,
2005-07-27_10:23,6343.87,6343.87,6343.87,6343.87,12887,282,1965,
2005-07-27_10:24,6342.81,6342.81,6342.81,6342.81,12463,292,1944,
2005-07-27_10:25,6342.32,6342.32,6342.32,6342.32,12273,234,1896,
2005-07-27_10:26,6342.39,6342.39,6342.39,6342.39,11891,272,1906,
2005-07-27_10:27,6340.27,6340.27,6340.27,6340.27,11391,244,2034,
2005-07-27_10:28,6340.55,6340.55,6340.55,6340.55,13589,274,2077,
2005-07-27_10:29,6341.63,6341.63,6341.63,6341.63,14444,277,1896,
2005-07-27_10:30,6341.78,6341.78,6341.78,6341.78,13270,302,1948,
2005-07-27_10:31,6340.18,6340.18,6340.18,6340.18,13934,279,1949,
2005-07-27_10:32,6340.20,6340.20,6340.20,6340.20,14338,302,2358,
2005-07-27_10:33,6338.03,6338.03,6338.03,6338.03,13503,360,1967,
2005-07-27_10:34,6335.89,6335.89,6335.89,6335.89,13254,326,2124,
2005-07-27_10:35,6331.97,6331.97,6331.97,6331.97,14074,384,2383,
2005-07-27_10:36,6329.69,6329.69,6329.69,6329.69,13897,353,2544,
2005-07-27_10:37,6326.03,6326.03,6326.03,6326.03,17533,463,2938,
2005-07-27_10:38,6323.16,6323.16,6323.16,6323.16,23217,635,3813,
2005-07-27_10:39,6322.70,6322.70,6322.70,6322.70,20760,520,3462,
2005-07-27_10:40,6322.85,6322.85,6322.85,6322.85,17829,448,3343,
2005-07-27_10:41,6323.45,6323.45,6323.45,6323.45,22526,530,3498,
2005-07-27_10:42,6322.33,6322.33,6322.33,6322.33,16459,341,2852,
2005-07-27_10:43,6323.50,6323.50,6323.50,6323.50,13857,320,2721,
2005-07-27_10:44,6327.83,6327.83,6327.83,6327.83,14323,350,2433,
2005-07-27_10:45,6329.61,6329.61,6329.61,6329.61,16363,352,2616,
2005-07-27_10:46,6328.71,6328.71,6328.71,6328.71,12653,282,2239,
2005-07-27_10:47,6331.46,6331.46,6331.46,6331.46,12669,316,2291,
2005-07-27_10:48,6331.55,6331.55,6331.55,6331.55,10520,293,2003,
2005-07-27_10:49,6332.91,6332.91,6332.91,6332.91,10296,255,1885,
2005-07-27_10:50,6333.31,6333.31,6333.31,6333.31,10099,249,1857,
2005-07-27_10:51,6333.85,6333.85,6333.85,6333.85,7503,189,1434,
2005-07-27_10:52,6333.94,6333.94,6333.94,6333.94,9757,232,1534,
2005-07-27_10:53,6332.73,6332.73,6332.73,6332.73,8048,194,1357,
2005-07-27_10:54,6332.95,6332.95,6332.95,6332.95,8455,197,1366,
2005-07-27_10:55,6333.04,6333.04,6333.04,6333.04,8958,266,1491,
2005-07-27_10:56,6331.45,6331.45,6331.45,6331.45,8747,238,1588,
2005-07-27_10:57,6330.60,6330.60,6330.60,6330.60,7347,208,1410,
2005-07-27_10:58,6327.67,6327.67,6327.67,6327.67,9065,260,1763,
2005-07-27_10:59,6326.11,6326.11,6326.11,6326.11,7003,179,1476,
2005-07-27_11:00,6325.80,6325.80,6325.80,6325.80,9874,236,1663,
2005-07-27_11:01,6323.65,6323.65,6323.65,6323.65,9165,245,1799,
2005-07-27_11:02,6321.04,6321.04,6321.04,6321.04,12742,319,2066,
2005-07-27_11:03,6320.26,6320.26,6320.26,6320.26,9045,261,1740,
2005-07-27_11:04,6317.55,6317.55,6317.55,6317.55,11600,278,1970,
2005-07-27_11:05,6319.16,6319.16,6319.16,6319.16,10220,241,1915,
2005-07-27_11:06,6316.69,6316.69,6316.69,6316.69,11686,314,2013,
2005-07-27_11:07,6315.50,6315.50,6315.50,6315.50,12384,312,2110,
2005-07-27_11:08,6313.88,6313.88,6313.88,6313.88,12816,310,2368,
2005-07-27_11:09,6312.65,6312.65,6312.65,6312.65,14742,388,2376,
2005-07-27_11:10,6312.01,6312.01,6312.01,6312.01,13425,327,2067,
2005-07-27_11:11,6308.76,6308.76,6308.76,6308.76,12884,335,2039,
2005-07-27_11:12,6305.93,6305.93,6305.93,6305.93,11704,297,2069,
2005-07-27_11:13,6308.78,6308.78,6308.78,6308.78,14459,347,2325,
2005-07-27_11:14,6311.38,6311.38,6311.38,6311.38,13606,300,2348,
2005-07-27_11:15,6311.85,6311.85,6311.85,6311.85,11113,259,1958,
2005-07-27_11:16,6313.41,6313.41,6313.41,6313.41,14120,342,2328,
2005-07-27_11:17,6315.77,6315.77,6315.77,6315.77,11377,234,1919,
2005-07-27_11:18,6316.26,6316.26,6316.26,6316.26,10834,274,2007,
2005-07-27_11:19,6318.10,6318.10,6318.10,6318.10,11039,291,2044,
2005-07-27_11:20,6319.55,6319.55,6319.55,6319.55,8562,196,1694,
2005-07-27_11:21,6319.27,6319.27,6319.27,6319.27,11853,256,2084,
2005-07-27_11:22,6320.09,6320.09,6320.09,6320.09,9522,248,1947,
2005-07-27_11:23,6321.11,6321.11,6321.11,6321.11,11729,285,2127,
2005-07-27_11:24,6321.35,6321.35,6321.35,6321.35,8612,209,1520,
2005-07-27_11:25,6322.49,6322.49,6322.49,6322.49,9793,208,1542,
2005-07-27_11:26,6323.81,6323.81,6323.81,6323.81,9121,209,1452,
2005-07-27_11:27,6323.72,6323.72,6323.72,6323.72,8672,202,1485,
2005-07-27_11:28,6322.13,6322.13,6322.13,6322.13,7480,167,1260,
2005-07-27_11:29,6323.52,6323.52,6323.52,6323.52,7548,165,1405,
2005-07-27_11:30,6324.60,6324.60,6324.60,6324.60,6853,149,1303,
2005-07-27_11:31,6324.15,6324.15,6324.15,6324.15,7664,190,1283,
2005-07-27_11:32,6325.37,6325.37,6325.37,6325.37,6209,136,1156,
2005-07-27_11:33,6324.15,6324.15,6324.15,6324.15,7943,179,1293,
2005-07-27_11:34,6324.52,6324.52,6324.52,6324.52,7219,186,1348,
2005-07-27_11:35,6325.56,6325.56,6325.56,6325.56,6896,154,1214,
2005-07-27_11:36,6323.23,6323.23,6323.23,6323.23,7343,182,1240,
2005-07-27_11:37,6322.62,6322.62,6322.62,6322.62,7125,189,1200,
2005-07-27_11:38,6322.48,6322.48,6322.48,6322.48,7887,178,1268,
2005-07-27_11:39,6322.74,6322.74,6322.74,6322.74,8850,191,1343,
2005-07-27_11:40,6321.12,6321.12,6321.12,6321.12,6912,186,1459,
2005-07-27_11:41,6322.18,6322.18,6322.18,6322.18,7357,195,1438,
2005-07-27_11:42,6320.24,6320.24,6320.24,6320.24,7166,176,1369,
2005-07-27_11:43,6320.91,6320.91,6320.91,6320.91,6990,180,1345,
2005-07-27_11:44,6320.45,6320.45,6320.45,6320.45,6231,192,1286,
2005-07-27_11:45,6321.71,6321.71,6321.71,6321.71,5551,150,1092,
2005-07-27_11:46,6319.91,6319.91,6319.91,6319.91,9289,242,1800,
2005-07-27_11:47,6320.21,6320.21,6320.21,6320.21,7974,209,1635,
2005-07-27_11:48,6317.49,6317.49,6317.49,6317.49,7014,161,1296,
2005-07-27_11:49,6317.79,6317.79,6317.79,6317.79,10690,329,1738,
2005-07-27_11:50,6316.10,6316.10,6316.10,6316.10,7259,203,1443,
2005-07-27_11:51,6316.01,6316.01,6316.01,6316.01,9133,239,1406,
2005-07-27_11:52,6315.56,6315.56,6315.56,6315.56,9005,238,1478,
2005-07-27_11:53,6314.94,6314.94,6314.94,6314.94,7208,184,1386,
2005-07-27_11:54,6316.21,6316.21,6316.21,6316.21,7180,191,1321,
2005-07-27_11:55,6317.03,6317.03,6317.03,6317.03,6881,199,1239,
2005-07-27_11:56,6317.24,6317.24,6317.24,6317.24,8612,234,1310,
2005-07-27_11:57,6318.83,6318.83,6318.83,6318.83,8558,256,1487,
2005-07-27_11:58,6319.48,6319.48,6319.48,6319.48,6440,163,1164,
2005-07-27_11:59,6320.30,6320.30,6320.30,6320.30,8801,234,1416,
2005-07-27_12:00,6320.09,6320.09,6320.09,6320.09,9420,246,1625,
2005-07-27_12:01,6321.80,6321.80,6321.80,6321.80,10702,304,1832,
2005-07-27_12:02,6323.32,6323.32,6323.32,6323.32,11710,321,2125,
2005-07-27_12:03,6325.13,6325.13,6325.13,6325.13,11768,357,2110,
2005-07-27_12:04,6326.63,6326.63,6326.63,6326.63,10210,316,2082,
2005-07-27_12:05,6327.48,6327.48,6327.48,6327.48,10563,297,1948,
2005-07-27_12:06,6326.63,6326.63,6326.63,6326.63,11347,363,2092,
2005-07-27_12:07,6328.86,6328.86,6328.86,6328.86,9523,267,1756,
2005-07-27_12:08,6327.94,6327.94,6327.94,6327.94,10771,334,1949,
2005-07-27_12:09,6329.74,6329.74,6329.74,6329.74,9621,290,1789,
2005-07-27_12:10,6330.39,6330.39,6330.39,6330.39,10506,307,1845,
2005-07-27_12:11,6331.75,6331.75,6331.75,6331.75,10192,328,1724,
2005-07-27_12:12,6332.28,6332.28,6332.28,6332.28,10206,335,1839,
2005-07-27_12:13,6333.92,6333.92,6333.92,6333.92,16591,331,2003,
2005-07-27_12:14,6335.79,6335.79,6335.79,6335.79,15035,359,2291,
2005-07-27_12:15,6335.56,6335.56,6335.56,6335.56,14436,375,2232,
2005-07-27_12:16,6335.71,6335.71,6335.71,6335.71,14802,421,2232,
2005-07-27_12:17,6337.64,6337.64,6337.64,6337.64,15586,424,2280,
2005-07-27_12:18,6338.93,6338.93,6338.93,6338.93,12811,338,2217,
2005-07-27_12:19,6337.78,6337.78,6337.78,6337.78,12818,344,2207,
2005-07-27_12:20,6336.39,6336.39,6336.39,6336.39,11659,379,2323,
2005-07-27_12:21,6336.11,6336.11,6336.11,6336.11,12010,365,2183,
2005-07-27_12:22,6336.98,6336.98,6336.98,6336.98,9621,314,1852,
2005-07-27_12:23,6336.93,6336.93,6336.93,6336.93,9387,316,1949,
2005-07-27_12:24,6336.91,6336.91,6336.91,6336.91,8346,251,1623,
2005-07-27_12:25,6335.57,6335.57,6335.57,6335.57,9385,266,1734,
2005-07-27_12:26,6332.46,6332.46,6332.46,6332.46,10056,287,1881,
2005-07-27_12:27,6332.28,6332.28,6332.28,6332.28,8868,250,1713,
2005-07-27_12:28,6330.42,6330.42,6330.42,6330.42,10784,275,1814,
2005-07-27_12:29,6330.67,6330.67,6330.67,6330.67,10191,269,1849,
2005-07-27_12:30,6329.19,6329.19,6329.19,6329.19,8262,195,1580,
2005-07-27_12:31,6329.58,6329.58,6329.58,6329.58,9240,193,1492,
2005-07-27_12:32,6329.45,6329.45,6329.45,6329.45,9106,217,1656,
2005-07-27_12:33,6328.88,6328.88,6328.88,6328.88,7446,181,1470,
2005-07-27_12:34,6327.79,6327.79,6327.79,6327.79,7812,179,1470,
2005-07-27_12:35,6327.08,6327.08,6327.08,6327.08,7413,170,1371,
2005-07-27_12:36,6326.87,6326.87,6326.87,6326.87,7915,194,1474,
2005-07-27_12:37,6328.85,6328.85,6328.85,6328.85,7234,211,1416,
2005-07-27_12:38,6327.98,6327.98,6327.98,6327.98,7212,176,1336,
2005-07-27_12:39,6328.66,6328.66,6328.66,6328.66,7367,195,1427,
2005-07-27_12:40,6330.12,6330.12,6330.12,6330.12,8108,213,1339,
2005-07-27_12:41,6332.09,6332.09,6332.09,6332.09,9198,214,1622,
2005-07-27_12:42,6332.01,6332.01,6332.01,6332.01,7216,187,1433,
2005-07-27_12:43,6332.68,6332.68,6332.68,6332.68,8627,208,1600,
2005-07-27_12:44,6335.51,6335.51,6335.51,6335.51,9365,211,1772,
2005-07-27_12:45,6334.39,6334.39,6334.39,6334.39,9065,230,1759,
2005-07-27_12:46,6334.63,6334.63,6334.63,6334.63,10221,254,1974,
2005-07-27_12:47,6333.90,6333.90,6333.90,6333.90,10518,241,1615,
2005-07-27_12:48,6334.86,6334.86,6334.86,6334.86,7696,201,1549,
2005-07-27_12:49,6334.17,6334.17,6334.17,6334.17,9914,256,1813,
2005-07-27_12:50,6334.49,6334.49,6334.49,6334.49,8965,219,1693,
2005-07-27_12:51,6335.98,6335.98,6335.98,6335.98,8552,202,1666,
2005-07-27_12:52,6334.51,6334.51,6334.51,6334.51,9918,292,1841,
2005-07-27_12:53,6334.52,6334.52,6334.52,6334.52,8973,253,1916,
2005-07-27_12:54,6333.42,6333.42,6333.42,6333.42,11168,258,1857,
2005-07-27_12:55,6333.63,6333.63,6333.63,6333.63,8994,227,1853,
2005-07-27_12:56,6334.53,6334.53,6334.53,6334.53,8521,275,1640,
2005-07-27_12:57,6333.64,6333.64,6333.64,6333.64,9839,272,1842,
2005-07-27_12:58,6333.76,6333.76,6333.76,6333.76,9089,245,1834,
2005-07-27_12:59,6333.33,6333.33,6333.33,6333.33,8791,255,1729,
2005-07-27_13:00,6333.52,6333.52,6333.52,6333.52,8280,261,1737,
2005-07-27_13:01,6332.42,6332.42,6332.42,6332.42,10665,277,2004,
2005-07-27_13:02,6332.13,6332.13,6332.13,6332.13,9640,239,1722,
2005-07-27_13:03,6332.74,6332.74,6332.74,6332.74,9297,250,1867,
2005-07-27_13:04,6331.93,6331.93,6331.93,6331.93,9475,234,1873,
2005-07-27_13:05,6331.59,6331.59,6331.59,6331.59,9169,220,1880,
2005-07-27_13:06,6331.10,6331.10,6331.10,6331.10,11302,263,1909,
2005-07-27_13:07,6330.34,6330.34,6330.34,6330.34,10885,273,2088,
2005-07-27_13:08,6328.88,6328.88,6328.88,6328.88,13372,302,2239,
2005-07-27_13:09,6327.39,6327.39,6327.39,6327.39,14201,310,2296,
2005-07-27_13:10,6328.02,6328.02,6328.02,6328.02,14003,338,2566,
2005-07-27_13:11,6327.15,6327.15,6327.15,6327.15,15277,423,2619,
2005-07-27_13:12,6328.34,6328.34,6328.34,6328.34,13963,381,2727,
2005-07-27_13:13,6326.73,6326.73,6326.73,6326.73,12396,314,2406,
2005-07-27_13:14,6328.46,6328.46,6328.46,6328.46,12626,316,2129,
2005-07-27_13:15,6328.61,6328.61,6328.61,6328.61,13214,332,2493,
2005-07-27_13:16,6328.48,6328.48,6328.48,6328.48,13971,346,2470,
2005-07-27_13:17,6329.88,6329.88,6329.88,6329.88,15187,404,2924,
2005-07-27_13:18,6331.07,6331.07,6331.07,6331.07,13818,335,2547,
2005-07-27_13:19,6329.70,6329.70,6329.70,6329.70,14787,400,2885,
2005-07-27_13:20,6330.84,6330.84,6330.84,6330.84,14813,352,2693,
2005-07-27_13:21,6329.09,6329.09,6329.09,6329.09,18040,510,3514,
2005-07-27_13:22,6329.96,6329.96,6329.96,6329.96,20900,484,3436,
2005-07-27_13:23,6326.79,6326.79,6326.79,6326.79,24189,617,4080,
2005-07-27_13:24,6327.67,6327.67,6327.67,6327.67,25669,653,4516,
2005-07-27_13:25,6327.30,6327.30,6327.30,6327.30,21937,557,4290,
2005-07-27_13:26,6327.30,6327.30,6327.30,6327.30,0,0,0,
2005-07-27_13:27,6327.30,6327.30,6327.30,6327.30,0,0,0,
2005-07-27_13:28,6327.30,6327.30,6327.30,6327.30,0,0,0,
2005-07-27_13:29,6327.30,6327.30,6327.30,6327.30,0,0,0,
2005-07-27_13:30,6327.25,6327.25,6327.25,6327.25,168835,4605,28659,
2005-07-28_09:01,6347.89,6347.89,6347.89,6347.89,117772,3393,18222,
2005-07-28_09:02,6355.65,6355.65,6355.65,6355.65,26108,886,5337,
2005-07-28_09:03,6357.98,6357.98,6357.98,6357.98,29192,950,5932,
2005-07-28_09:04,6360.12,6360.12,6360.12,6360.12,32245,922,5874,
2005-07-28_09:05,6361.15,6361.15,6361.15,6361.15,33899,903,5487,
2005-07-28_09:06,6358.33,6358.33,6358.33,6358.33,32235,923,5513,
2005-07-28_09:07,6353.35,6353.35,6353.35,6353.35,27132,752,4810,
2005-07-28_09:08,6352.34,6352.34,6352.34,6352.34,23617,624,4591,
2005-07-28_09:09,6350.28,6350.28,6350.28,6350.28,22617,616,4346,
2005-07-28_09:10,6350.85,6350.85,6350.85,6350.85,21952,626,4160,
2005-07-28_09:11,6353.40,6353.40,6353.40,6353.40,21160,549,4191,
2005-07-28_09:12,6353.79,6353.79,6353.79,6353.79,21719,537,4069,
2005-07-28_09:13,6354.97,6354.97,6354.97,6354.97,19396,525,3889,
2005-07-28_09:14,6353.81,6353.81,6353.81,6353.81,22855,618,4301,
2005-07-28_09:15,6355.90,6355.90,6355.90,6355.90,22562,617,4365,
2005-07-28_09:16,6355.60,6355.60,6355.60,6355.60,25696,668,4651,
2005-07-28_09:17,6357.00,6357.00,6357.00,6357.00,24015,641,4727,
2005-07-28_09:18,6358.73,6358.73,6358.73,6358.73,25352,674,4400,
2005-07-28_09:19,6361.55,6361.55,6361.55,6361.55,22109,594,4341,
2005-07-28_09:20,6359.60,6359.60,6359.60,6359.60,19542,578,3957,
2005-07-28_09:21,6361.15,6361.15,6361.15,6361.15,19140,604,3786,
2005-07-28_09:22,6362.95,6362.95,6362.95,6362.95,21173,638,3865,
2005-07-28_09:23,6363.71,6363.71,6363.71,6363.71,20025,718,4090,
2005-07-28_09:24,6364.23,6364.23,6364.23,6364.23,21142,736,3842,
2005-07-28_09:25,6364.38,6364.38,6364.38,6364.38,21339,743,4261,
2005-07-28_09:26,6363.59,6363.59,6363.59,6363.59,25313,891,4596,
2005-07-28_09:27,6362.96,6362.96,6362.96,6362.96,26579,743,4563,
2005-07-28_09:28,6360.02,6360.02,6360.02,6360.02,21481,603,4383,
2005-07-28_09:29,6357.28,6357.28,6357.28,6357.28,22424,609,4139,
2005-07-28_09:30,6355.08,6355.08,6355.08,6355.08,19091,547,3688,
2005-07-28_09:31,6354.04,6354.04,6354.04,6354.04,18220,509,3682,
2005-07-28_09:32,6354.24,6354.24,6354.24,6354.24,16969,439,3303,
2005-07-28_09:33,6350.93,6350.93,6350.93,6350.93,19853,554,3676,
2005-07-28_09:34,6349.62,6349.62,6349.62,6349.62,17910,528,3414,
2005-07-28_09:35,6347.58,6347.58,6347.58,6347.58,14568,443,3014,
2005-07-28_09:36,6346.00,6346.00,6346.00,6346.00,17760,530,3128,
2005-07-28_09:37,6342.56,6342.56,6342.56,6342.56,18787,539,3681,
2005-07-28_09:38,6340.22,6340.22,6340.22,6340.22,21352,622,3829,
2005-07-28_09:39,6338.07,6338.07,6338.07,6338.07,17820,507,3308,
2005-07-28_09:40,6337.58,6337.58,6337.58,6337.58,19713,568,3607,
2005-07-28_09:41,6336.59,6336.59,6336.59,6336.59,18812,564,3461,
2005-07-28_09:42,6334.63,6334.63,6334.63,6334.63,17665,561,3345,
2005-07-28_09:43,6331.93,6331.93,6331.93,6331.93,15379,440,3012,
2005-07-28_09:44,6329.27,6329.27,6329.27,6329.27,17923,445,3311,
2005-07-28_09:45,6327.61,6327.61,6327.61,6327.61,16779,474,3255,
2005-07-28_09:46,6327.81,6327.81,6327.81,6327.81,14330,396,2707,
2005-07-28_09:47,6329.48,6329.48,6329.48,6329.48,16579,499,2873,
2005-07-28_09:48,6330.89,6330.89,6330.89,6330.89,16291,443,2890,
2005-07-28_09:49,6331.71,6331.71,6331.71,6331.71,14036,411,2776,
2005-07-28_09:50,6333.65,6333.65,6333.65,6333.65,14544,392,2759,
2005-07-28_09:51,6334.12,6334.12,6334.12,6334.12,16322,416,3016,
2005-07-28_09:52,6335.47,6335.47,6335.47,6335.47,15264,368,2751,
2005-07-28_09:53,6336.08,6336.08,6336.08,6336.08,11536,346,2421,
2005-07-28_09:54,6336.28,6336.28,6336.28,6336.28,13852,321,2708,
2005-07-28_09:55,6336.63,6336.63,6336.63,6336.63,14926,391,2805,
2005-07-28_09:56,6337.57,6337.57,6337.57,6337.57,12775,357,2641,
2005-07-28_09:57,6336.26,6336.26,6336.26,6336.26,13765,392,2724,
2005-07-28_09:58,6335.75,6335.75,6335.75,6335.75,16784,435,3087,
2005-07-28_09:59,6336.30,6336.30,6336.30,6336.30,15473,391,2965,
2005-07-28_10:00,6334.90,6334.90,6334.90,6334.90,15668,378,2974,
2005-07-28_10:01,6337.78,6337.78,6337.78,6337.78,18388,450,3048,
2005-07-28_10:02,6338.70,6338.70,6338.70,6338.70,15325,407,2936,
2005-07-28_10:03,6338.69,6338.69,6338.69,6338.69,13231,398,2673,
2005-07-28_10:04,6340.05,6340.05,6340.05,6340.05,12202,313,2424,
2005-07-28_10:05,6340.34,6340.34,6340.34,6340.34,14388,386,2683,
2005-07-28_10:06,6341.93,6341.93,6341.93,6341.93,13860,457,2560,
2005-07-28_10:07,6343.69,6343.69,6343.69,6343.69,13737,447,2456,
2005-07-28_10:08,6345.29,6345.29,6345.29,6345.29,12236,323,2284,
2005-07-28_10:09,6345.56,6345.56,6345.56,6345.56,12297,349,2291,
2005-07-28_10:10,6346.79,6346.79,6346.79,6346.79,11439,296,2128,
2005-07-28_10:11,6348.00,6348.00,6348.00,6348.00,10987,313,2164,
2005-07-28_10:12,6346.49,6346.49,6346.49,6346.49,10421,290,2154,
2005-07-28_10:13,6345.95,6345.95,6345.95,6345.95,11015,366,2161,
2005-07-28_10:14,6348.38,6348.38,6348.38,6348.38,11614,356,2397,
2005-07-28_10:15,6345.21,6345.21,6345.21,6345.21,12696,400,2571,
2005-07-28_10:16,6346.83,6346.83,6346.83,6346.83,13531,345,2447,
2005-07-28_10:17,6345.26,6345.26,6345.26,6345.26,12636,335,2390,
2005-07-28_10:18,6345.15,6345.15,6345.15,6345.15,11827,400,2250,
2005-07-28_10:19,6345.03,6345.03,6345.03,6345.03,12002,347,2250,
2005-07-28_10:20,6341.43,6341.43,6341.43,6341.43,12740,361,2199,
2005-07-28_10:21,6342.87,6342.87,6342.87,6342.87,11156,259,2209,
2005-07-28_10:22,6342.62,6342.62,6342.62,6342.62,10943,266,2083,
2005-07-28_10:23,6342.00,6342.00,6342.00,6342.00,11399,268,2153,
2005-07-28_10:24,6343.29,6343.29,6343.29,6343.29,10300,292,2023,
2005-07-28_10:25,6340.39,6340.39,6340.39,6340.39,12664,266,2191,
2005-07-28_10:26,6341.30,6341.30,6341.30,6341.30,10624,260,2138,
2005-07-28_10:27,6342.54,6342.54,6342.54,6342.54,13487,308,2135,
2005-07-28_10:28,6344.38,6344.38,6344.38,6344.38,10953,316,2196,
2005-07-28_10:29,6342.65,6342.65,6342.65,6342.65,10493,278,1957,
2005-07-28_10:30,6343.29,6343.29,6343.29,6343.29,10140,263,1999,
2005-07-28_10:31,6344.11,6344.11,6344.11,6344.11,10749,269,1970,
2005-07-28_10:32,6345.11,6345.11,6345.11,6345.11,9316,240,1847,
2005-07-28_10:33,6343.17,6343.17,6343.17,6343.17,11808,283,2112,
2005-07-28_10:34,6343.91,6343.91,6343.91,6343.91,11790,312,2163,
2005-07-28_10:35,6343.75,6343.75,6343.75,6343.75,11457,283,2262,
2005-07-28_10:36,6345.30,6345.30,6345.30,6345.30,18101,436,2701,
2005-07-28_10:37,6345.23,6345.23,6345.23,6345.23,15114,342,2528,
2005-07-28_10:38,6347.01,6347.01,6347.01,6347.01,19328,496,3348,
2005-07-28_10:39,6345.31,6345.31,6345.31,6345.31,18706,455,2998,
2005-07-28_10:40,6346.03,6346.03,6346.03,6346.03,17218,441,2698,
2005-07-28_10:41,6346.39,6346.39,6346.39,6346.39,18941,565,2695,
2005-07-28_10:42,6346.91,6346.91,6346.91,6346.91,13276,346,2367,
2005-07-28_10:43,6347.05,6347.05,6347.05,6347.05,12368,331,2363,
2005-07-28_10:44,6346.44,6346.44,6346.44,6346.44,14257,372,2555,
2005-07-28_10:45,6345.64,6345.64,6345.64,6345.64,15483,390,2637,
2005-07-28_10:46,6346.30,6346.30,6346.30,6346.30,13793,346,2738,
2005-07-28_10:47,6347.01,6347.01,6347.01,6347.01,13321,331,2422,
2005-07-28_10:48,6347.10,6347.10,6347.10,6347.10,12721,334,2439,
2005-07-28_10:49,6347.55,6347.55,6347.55,6347.55,11542,296,2136,
2005-07-28_10:50,6347.66,6347.66,6347.66,6347.66,12248,297,2024,
2005-07-28_10:51,6347.13,6347.13,6347.13,6347.13,13159,320,2409,
2005-07-28_10:52,6346.36,6346.36,6346.36,6346.36,14350,315,2274,
2005-07-28_10:53,6347.32,6347.32,6347.32,6347.32,12253,368,2304,
2005-07-28_10:54,6348.12,6348.12,6348.12,6348.12,11897,356,2112,
2005-07-28_10:55,6348.97,6348.97,6348.97,6348.97,14499,421,2552,
2005-07-28_10:56,6349.47,6349.47,6349.47,6349.47,14171,406,2636,
2005-07-28_10:57,6349.29,6349.29,6349.29,6349.29,14563,487,2865,
2005-07-28_10:58,6349.65,6349.65,6349.65,6349.65,15385,401,2659,
2005-07-28_10:59,6348.79,6348.79,6348.79,6348.79,15920,416,2964,
2005-07-28_11:00,6349.22,6349.22,6349.22,6349.22,12713,330,2561,
2005-07-28_11:01,6351.68,6351.68,6351.68,6351.68,12676,329,2306,
2005-07-28_11:02,6349.65,6349.65,6349.65,6349.65,10874,249,2075,
2005-07-28_11:03,6352.04,6352.04,6352.04,6352.04,12518,363,2459,
2005-07-28_11:04,6350.80,6350.80,6350.80,6350.80,11619,291,2343,
2005-07-28_11:05,6351.45,6351.45,6351.45,6351.45,10529,303,2192,
2005-07-28_11:06,6351.66,6351.66,6351.66,6351.66,9864,255,2076,
2005-07-28_11:07,6351.07,6351.07,6351.07,6351.07,10822,301,2190,
2005-07-28_11:08,6353.49,6353.49,6353.49,6353.49,9589,347,2023,
2005-07-28_11:09,6353.80,6353.80,6353.80,6353.80,10378,400,2186,
2005-07-28_11:10,6353.99,6353.99,6353.99,6353.99,11009,426,2391,
2005-07-28_11:11,6357.20,6357.20,6357.20,6357.20,11757,396,2430,
2005-07-28_11:12,6358.23,6358.23,6358.23,6358.23,11910,385,2310,
2005-07-28_11:13,6359.18,6359.18,6359.18,6359.18,12516,444,2277,
2005-07-28_11:14,6360.97,6360.97,6360.97,6360.97,13728,488,2469,
2005-07-28_11:15,6359.27,6359.27,6359.27,6359.27,13790,402,2554,
2005-07-28_11:16,6356.90,6356.90,6356.90,6356.90,14140,451,2810,
2005-07-28_11:17,6355.50,6355.50,6355.50,6355.50,15444,439,3089,
2005-07-28_11:18,6354.55,6354.55,6354.55,6354.55,14653,384,2790,
2005-07-28_11:19,6353.74,6353.74,6353.74,6353.74,15497,411,2776,
2005-07-28_11:20,6353.23,6353.23,6353.23,6353.23,15562,370,2647,
2005-07-28_11:21,6352.58,6352.58,6352.58,6352.58,13419,359,2693,
2005-07-28_11:22,6351.30,6351.30,6351.30,6351.30,13515,347,2617,
2005-07-28_11:23,6349.00,6349.00,6349.00,6349.00,11664,308,2328,
2005-07-28_11:24,6350.14,6350.14,6350.14,6350.14,17066,393,2633,
2005-07-28_11:25,6348.52,6348.52,6348.52,6348.52,14513,374,2895,
2005-07-28_11:26,6346.84,6346.84,6346.84,6346.84,17322,410,3039,
2005-07-28_11:27,6345.11,6345.11,6345.11,6345.11,15543,369,2872,
2005-07-28_11:28,6341.96,6341.96,6341.96,6341.96,18679,480,2958,
2005-07-28_11:29,6342.21,6342.21,6342.21,6342.21,17682,421,2940,
2005-07-28_11:30,6340.74,6340.74,6340.74,6340.74,16130,374,2921,
2005-07-28_11:31,6339.46,6339.46,6339.46,6339.46,12671,315,2484,
2005-07-28_11:32,6337.99,6337.99,6337.99,6337.99,10929,280,2432,
2005-07-28_11:33,6337.34,6337.34,6337.34,6337.34,12233,337,2332,
2005-07-28_11:34,6337.56,6337.56,6337.56,6337.56,10783,285,2129,
2005-07-28_11:35,6335.46,6335.46,6335.46,6335.46,9521,244,2034,
2005-07-28_11:36,6338.01,6338.01,6338.01,6338.01,10176,255,1931,
2005-07-28_11:37,6337.76,6337.76,6337.76,6337.76,11173,268,2044,
2005-07-28_11:38,6336.58,6336.58,6336.58,6336.58,10129,293,2082,
2005-07-28_11:39,6335.34,6335.34,6335.34,6335.34,8720,216,1699,
2005-07-28_11:40,6336.29,6336.29,6336.29,6336.29,8417,234,1680,
2005-07-28_11:41,6335.86,6335.86,6335.86,6335.86,9746,251,1871,
2005-07-28_11:42,6334.25,6334.25,6334.25,6334.25,9987,268,1929,
2005-07-28_11:43,6335.00,6335.00,6335.00,6335.00,10342,259,1881,
2005-07-28_11:44,6333.95,6333.95,6333.95,6333.95,11297,307,2117,
2005-07-28_11:45,6335.43,6335.43,6335.43,6335.43,11776,265,2083,
2005-07-28_11:46,6333.79,6333.79,6333.79,6333.79,12628,347,2203,
2005-07-28_11:47,6332.78,6332.78,6332.78,6332.78,10747,286,1964,
2005-07-28_11:48,6332.19,6332.19,6332.19,6332.19,12658,334,2177,
2005-07-28_11:49,6331.30,6331.30,6331.30,6331.30,12842,378,2281,
2005-07-28_11:50,6330.53,6330.53,6330.53,6330.53,11721,305,2162,
2005-07-28_11:51,6330.45,6330.45,6330.45,6330.45,14916,346,2446,
2005-07-28_11:52,6327.11,6327.11,6327.11,6327.11,12355,328,2454,
2005-07-28_11:53,6329.66,6329.66,6329.66,6329.66,10818,272,1844,
2005-07-28_11:54,6329.75,6329.75,6329.75,6329.75,12477,367,1985,
2005-07-28_11:55,6329.49,6329.49,6329.49,6329.49,11231,289,2142,
2005-07-28_11:56,6332.74,6332.74,6332.74,6332.74,8906,296,1844,
2005-07-28_11:57,6330.21,6330.21,6330.21,6330.21,10320,343,1669,
2005-07-28_11:58,6332.37,6332.37,6332.37,6332.37,11637,350,2141,
2005-07-28_11:59,6331.32,6331.32,6331.32,6331.32,11155,276,2246,
2005-07-28_12:00,6331.12,6331.12,6331.12,6331.12,11759,301,2053,
2005-07-28_12:01,6332.81,6332.81,6332.81,6332.81,10094,247,1703,
2005-07-28_12:02,6333.93,6333.93,6333.93,6333.93,8046,205,1553,
2005-07-28_12:03,6333.50,6333.50,6333.50,6333.50,7454,192,1494,
2005-07-28_12:04,6333.74,6333.74,6333.74,6333.74,8105,185,1505,
2005-07-28_12:05,6331.54,6331.54,6331.54,6331.54,7052,177,1480,
2005-07-28_12:06,6332.32,6332.32,6332.32,6332.32,7699,194,1541,
2005-07-28_12:07,6332.47,6332.47,6332.47,6332.47,8672,207,1639,
2005-07-28_12:08,6329.91,6329.91,6329.91,6329.91,8877,232,1712,
2005-07-28_12:09,6329.73,6329.73,6329.73,6329.73,10832,292,1802,
2005-07-28_12:10,6329.34,6329.34,6329.34,6329.34,10648,282,1890,
2005-07-28_12:11,6327.98,6327.98,6327.98,6327.98,10134,249,1881,
2005-07-28_12:12,6329.70,6329.70,6329.70,6329.70,8765,242,1960,
2005-07-28_12:13,6327.70,6327.70,6327.70,6327.70,8599,231,1628,
2005-07-28_12:14,6326.27,6326.27,6326.27,6326.27,9447,292,1987,
2005-07-28_12:15,6328.31,6328.31,6328.31,6328.31,8445,218,1723,
2005-07-28_12:16,6327.28,6327.28,6327.28,6327.28,8789,222,1727,
2005-07-28_12:17,6326.00,6326.00,6326.00,6326.00,9645,233,1711,
2005-07-28_12:18,6327.75,6327.75,6327.75,6327.75,10117,235,1704,
2005-07-28_12:19,6328.19,6328.19,6328.19,6328.19,9089,223,1739,
2005-07-28_12:20,6330.20,6330.20,6330.20,6330.20,9770,243,1758,
2005-07-28_12:21,6329.87,6329.87,6329.87,6329.87,12043,314,2078,
2005-07-28_12:22,6331.56,6331.56,6331.56,6331.56,8092,203,1599,
2005-07-28_12:23,6331.68,6331.68,6331.68,6331.68,7806,180,1563,
2005-07-28_12:24,6333.57,6333.57,6333.57,6333.57,9467,232,1501,
2005-07-28_12:25,6333.41,6333.41,6333.41,6333.41,9800,249,1984,
2005-07-28_12:26,6333.66,6333.66,6333.66,6333.66,8644,225,1758,
2005-07-28_12:27,6335.91,6335.91,6335.91,6335.91,9123,229,1870,
2005-07-28_12:28,6333.95,6333.95,6333.95,6333.95,9402,235,1893,
2005-07-28_12:29,6333.20,6333.20,6333.20,6333.20,9230,242,1994,
2005-07-28_12:30,6334.55,6334.55,6334.55,6334.55,7647,176,1582,
2005-07-28_12:31,6336.31,6336.31,6336.31,6336.31,8585,219,1635,
2005-07-28_12:32,6336.56,6336.56,6336.56,6336.56,9552,258,1828,
2005-07-28_12:33,6336.08,6336.08,6336.08,6336.08,8574,196,1706,
2005-07-28_12:34,6335.90,6335.90,6335.90,6335.90,8498,208,1635,
2005-07-28_12:35,6336.27,6336.27,6336.27,6336.27,9157,199,1705,
2005-07-28_12:36,6336.91,6336.91,6336.91,6336.91,8715,237,1796,
2005-07-28_12:37,6335.86,6335.86,6335.86,6335.86,7950,238,1630,
2005-07-28_12:38,6335.65,6335.65,6335.65,6335.65,9452,265,1825,
2005-07-28_12:39,6335.22,6335.22,6335.22,6335.22,9428,258,1806,
2005-07-28_12:40,6334.81,6334.81,6334.81,6334.81,9542,249,1722,
2005-07-28_12:41,6334.90,6334.90,6334.90,6334.90,7958,209,1757,
2005-07-28_12:42,6335.98,6335.98,6335.98,6335.98,10650,283,1972,
2005-07-28_12:43,6337.76,6337.76,6337.76,6337.76,9954,249,1826,
2005-07-28_12:44,6338.74,6338.74,6338.74,6338.74,9193,245,1857,
2005-07-28_12:45,6340.09,6340.09,6340.09,6340.09,9655,266,1894,
2005-07-28_12:46,6338.68,6338.68,6338.68,6338.68,9358,235,1793,
2005-07-28_12:47,6338.39,6338.39,6338.39,6338.39,10095,249,1824,
2005-07-28_12:48,6340.41,6340.41,6340.41,6340.41,10644,266,1889,
2005-07-28_12:49,6339.71,6339.71,6339.71,6339.71,12016,291,1956,
2005-07-28_12:50,6340.74,6340.74,6340.74,6340.74,8913,238,1836,
2005-07-28_12:51,6340.69,6340.69,6340.69,6340.69,9065,239,2109,
2005-07-28_12:52,6342.08,6342.08,6342.08,6342.08,10711,300,2124,
2005-07-28_12:53,6343.46,6343.46,6343.46,6343.46,10929,317,2324,
2005-07-28_12:54,6344.01,6344.01,6344.01,6344.01,11393,319,2090,
2005-07-28_12:55,6346.22,6346.22,6346.22,6346.22,12991,510,2557,
2005-07-28_12:56,6347.32,6347.32,6347.32,6347.32,14774,408,2548,
2005-07-28_12:57,6348.99,6348.99,6348.99,6348.99,14077,435,2584,
2005-07-28_12:58,6349.46,6349.46,6349.46,6349.46,13179,385,2666,
2005-07-28_12:59,6351.03,6351.03,6351.03,6351.03,15670,538,2844,
2005-07-28_13:00,6353.71,6353.71,6353.71,6353.71,14194,433,2550,
2005-07-28_13:01,6354.53,6354.53,6354.53,6354.53,15635,497,2803,
2005-07-28_13:02,6357.16,6357.16,6357.16,6357.16,15321,377,2704,
2005-07-28_13:03,6358.01,6358.01,6358.01,6358.01,13837,331,2577,
2005-07-28_13:04,6360.60,6360.60,6360.60,6360.60,14391,414,2743,
2005-07-28_13:05,6360.69,6360.69,6360.69,6360.69,15593,477,2977,
2005-07-28_13:06,6363.55,6363.55,6363.55,6363.55,17426,560,3138,
2005-07-28_13:07,6362.61,6362.61,6362.61,6362.61,14678,445,2889,
2005-07-28_13:08,6367.06,6367.06,6367.06,6367.06,15679,660,3184,
2005-07-28_13:09,6366.26,6366.26,6366.26,6366.26,16904,509,3335,
2005-07-28_13:10,6366.72,6366.72,6366.72,6366.72,13821,468,2995,
2005-07-28_13:11,6365.39,6365.39,6365.39,6365.39,17764,456,3191,
2005-07-28_13:12,6363.08,6363.08,6363.08,6363.08,16454,658,3319,
2005-07-28_13:13,6361.16,6361.16,6361.16,6361.16,15999,444,3166,
2005-07-28_13:14,6358.34,6358.34,6358.34,6358.34,19734,450,3540,
2005-07-28_13:15,6358.29,6358.29,6358.29,6358.29,15912,409,3115,
2005-07-28_13:16,6356.36,6356.36,6356.36,6356.36,13797,363,2917,
2005-07-28_13:17,6355.68,6355.68,6355.68,6355.68,15329,409,2989,
2005-07-28_13:18,6357.85,6357.85,6357.85,6357.85,15985,393,3173,
2005-07-28_13:19,6357.92,6357.92,6357.92,6357.92,15085,365,3039,
2005-07-28_13:20,6355.99,6355.99,6355.99,6355.99,13343,351,2813,
2005-07-28_13:21,6357.08,6357.08,6357.08,6357.08,16376,389,3225,
2005-07-28_13:22,6356.23,6356.23,6356.23,6356.23,16922,399,3338,
2005-07-28_13:23,6355.47,6355.47,6355.47,6355.47,20165,510,3849,
2005-07-28_13:24,6362.96,6362.96,6362.96,6362.96,25548,650,4340,
2005-07-28_13:25,6357.38,6357.38,6357.38,6357.38,22878,582,4219,
2005-07-28_13:26,6357.37,6357.37,6357.37,6357.37,0,0,0,
2005-07-28_13:27,6357.37,6357.37,6357.37,6357.37,0,0,0,
2005-07-28_13:28,6357.37,6357.37,6357.37,6357.37,0,0,0,
2005-07-28_13:29,6357.37,6357.37,6357.37,6357.37,0,0,0,
2005-07-28_13:30,6375.64,6375.64,6375.64,6375.64,321787,9220,32469,
2005-07-29_09:01,6409.56,6409.56,6409.56,6409.56,175701,4515,29218,
2005-07-29_09:02,6416.10,6416.10,6416.10,6416.10,54851,1580,8062,
2005-07-29_09:03,6419.27,6419.27,6419.27,6419.27,48218,1535,8383,
2005-07-29_09:04,6420.64,6420.64,6420.64,6420.64,51813,1476,8587,
2005-07-29_09:05,6416.43,6416.43,6416.43,6416.43,49833,1452,7566,
2005-07-29_09:06,6417.42,6417.42,6417.42,6417.42,46869,1331,7857,
2005-07-29_09:07,6413.05,6413.05,6413.05,6413.05,36307,1030,6796,
2005-07-29_09:08,6411.43,6411.43,6411.43,6411.43,32134,876,5925,
2005-07-29_09:09,6407.13,6407.13,6407.13,6407.13,36462,1032,6383,
2005-07-29_09:10,6403.58,6403.58,6403.58,6403.58,33933,912,5692,
2005-07-29_09:11,6403.25,6403.25,6403.25,6403.25,28726,884,5462,
2005-07-29_09:12,6399.37,6399.37,6399.37,6399.37,31913,1046,6222,
2005-07-29_09:13,6395.59,6395.59,6395.59,6395.59,30157,924,5825,
2005-07-29_09:14,6391.25,6391.25,6391.25,6391.25,33521,935,6036,
2005-07-29_09:15,6391.61,6391.61,6391.61,6391.61,36799,943,6114,
2005-07-29_09:16,6393.36,6393.36,6393.36,6393.36,38522,999,6531,
2005-07-29_09:17,6397.48,6397.48,6397.48,6397.48,36895,881,5931,
2005-07-29_09:18,6400.17,6400.17,6400.17,6400.17,39624,935,6220,
2005-07-29_09:19,6401.85,6401.85,6401.85,6401.85,36780,864,6018,
2005-07-29_09:20,6403.30,6403.30,6403.30,6403.30,37615,856,5564,
2005-07-29_09:21,6407.37,6407.37,6407.37,6407.37,34492,848,5391,
2005-07-29_09:22,6405.32,6405.32,6405.32,6405.32,31081,777,4866,
2005-07-29_09:23,6404.84,6404.84,6404.84,6404.84,27786,689,4521,
2005-07-29_09:24,6404.47,6404.47,6404.47,6404.47,26578,689,4112,
2005-07-29_09:25,6400.19,6400.19,6400.19,6400.19,24515,648,4391,
2005-07-29_09:26,6400.66,6400.66,6400.66,6400.66,20688,598,3899,
2005-07-29_09:27,6397.37,6397.37,6397.37,6397.37,20519,583,4081,
2005-07-29_09:28,6398.21,6398.21,6398.21,6398.21,22202,680,4118,
2005-07-29_09:29,6399.21,6399.21,6399.21,6399.21,20823,685,4007,
2005-07-29_09:30,6397.53,6397.53,6397.53,6397.53,20698,532,3776,
2005-07-29_09:31,6400.18,6400.18,6400.18,6400.18,17394,470,3430,
2005-07-29_09:32,6400.77,6400.77,6400.77,6400.77,19503,525,3646,
2005-07-29_09:33,6405.51,6405.51,6405.51,6405.51,21962,553,3677,
2005-07-29_09:34,6405.71,6405.71,6405.71,6405.71,20562,577,3752,
2005-07-29_09:35,6408.31,6408.31,6408.31,6408.31,17641,519,3552,
2005-07-29_09:36,6411.25,6411.25,6411.25,6411.25,19468,598,3624,
2005-07-29_09:37,6412.61,6412.61,6412.61,6412.61,24831,743,4114,
2005-07-29_09:38,6412.42,6412.42,6412.42,6412.42,21716,580,3791,
2005-07-29_09:39,6410.61,6410.61,6410.61,6410.61,20311,522,3591,
2005-07-29_09:40,6411.38,6411.38,6411.38,6411.38,20870,543,3706,
2005-07-29_09:41,6408.80,6408.80,6408.80,6408.80,20420,512,3608,
2005-07-29_09:42,6408.18,6408.18,6408.18,6408.18,21264,548,3850,
2005-07-29_09:43,6408.07,6408.07,6408.07,6408.07,20243,446,3399,
2005-07-29_09:44,6405.07,6405.07,6405.07,6405.07,18677,472,3448,
2005-07-29_09:45,6405.33,6405.33,6405.33,6405.33,19013,457,3235,
2005-07-29_09:46,6402.09,6402.09,6402.09,6402.09,18961,475,3361,
2005-07-29_09:47,6401.11,6401.11,6401.11,6401.11,17646,445,3164,
2005-07-29_09:48,6396.62,6396.62,6396.62,6396.62,17325,507,3240,
2005-07-29_09:49,6397.49,6397.49,6397.49,6397.49,16734,478,3169,
2005-07-29_09:50,6394.90,6394.90,6394.90,6394.90,17003,456,3032,
2005-07-29_09:51,6393.80,6393.80,6393.80,6393.80,17384,452,3040,
2005-07-29_09:52,6392.39,6392.39,6392.39,6392.39,15007,360,2883,
2005-07-29_09:53,6390.61,6390.61,6390.61,6390.61,15789,382,2923,
2005-07-29_09:54,6391.39,6391.39,6391.39,6391.39,16148,378,2898,
2005-07-29_09:55,6390.78,6390.78,6390.78,6390.78,18738,434,2894,
2005-07-29_09:56,6391.08,6391.08,6391.08,6391.08,16993,436,3009,
2005-07-29_09:57,6388.34,6388.34,6388.34,6388.34,16623,419,3031,
2005-07-29_09:58,6388.93,6388.93,6388.93,6388.93,20359,440,3481,
2005-07-29_09:59,6387.40,6387.40,6387.40,6387.40,15916,401,3050,
2005-07-29_10:00,6386.28,6386.28,6386.28,6386.28,17632,403,2853,
2005-07-29_10:01,6386.99,6386.99,6386.99,6386.99,17748,394,3012,
2005-07-29_10:02,6386.25,6386.25,6386.25,6386.25,20137,451,3304,
2005-07-29_10:03,6386.39,6386.39,6386.39,6386.39,15480,387,3003,
2005-07-29_10:04,6384.01,6384.01,6384.01,6384.01,18003,414,3178,
2005-07-29_10:05,6382.90,6382.90,6382.90,6382.90,19627,444,3333,
2005-07-29_10:06,6379.79,6379.79,6379.79,6379.79,20831,537,4058,
2005-07-29_10:07,6374.81,6374.81,6374.81,6374.81,24046,571,4329,
2005-07-29_10:08,6371.56,6371.56,6371.56,6371.56,28829,731,5078,
2005-07-29_10:09,6366.19,6366.19,6366.19,6366.19,31743,896,5535,
2005-07-29_10:10,6360.43,6360.43,6360.43,6360.43,30826,833,5681,
2005-07-29_10:11,6356.76,6356.76,6356.76,6356.76,32410,791,5614,
2005-07-29_10:12,6351.95,6351.95,6351.95,6351.95,32399,1009,6053,
2005-07-29_10:13,6350.52,6350.52,6350.52,6350.52,35308,1197,6483,
2005-07-29_10:14,6349.09,6349.09,6349.09,6349.09,39154,1331,6303,
2005-07-29_10:15,6347.43,6347.43,6347.43,6347.43,51279,1415,8169,
2005-07-29_10:16,6347.17,6347.17,6347.17,6347.17,37335,1130,6208,
2005-07-29_10:17,6344.84,6344.84,6344.84,6344.84,38299,1081,5793,
2005-07-29_10:18,6345.43,6345.43,6345.43,6345.43,32733,794,5282,
2005-07-29_10:19,6344.65,6344.65,6344.65,6344.65,21187,679,3952,
2005-07-29_10:20,6345.28,6345.28,6345.28,6345.28,17600,533,3574,
2005-07-29_10:21,6347.60,6347.60,6347.60,6347.60,20205,546,3539,
2005-07-29_10:22,6351.74,6351.74,6351.74,6351.74,15449,460,3076,
2005-07-29_10:23,6354.36,6354.36,6354.36,6354.36,17548,546,3313,
2005-07-29_10:24,6357.58,6357.58,6357.58,6357.58,20866,532,3458,
2005-07-29_10:25,6360.08,6360.08,6360.08,6360.08,18197,424,3120,
2005-07-29_10:26,6359.29,6359.29,6359.29,6359.29,17794,424,3154,
2005-07-29_10:27,6359.38,6359.38,6359.38,6359.38,15235,379,2598,
2005-07-29_10:28,6358.14,6358.14,6358.14,6358.14,12343,309,2311,
2005-07-29_10:29,6358.19,6358.19,6358.19,6358.19,10245,270,2048,
2005-07-29_10:30,6357.85,6357.85,6357.85,6357.85,11183,295,2152,
2005-07-29_10:31,6355.59,6355.59,6355.59,6355.59,10840,255,2004,
2005-07-29_10:32,6354.43,6354.43,6354.43,6354.43,10589,263,1862,
2005-07-29_10:33,6354.20,6354.20,6354.20,6354.20,11691,307,2083,
2005-07-29_10:34,6352.05,6352.05,6352.05,6352.05,10809,265,1874,
2005-07-29_10:35,6351.21,6351.21,6351.21,6351.21,13540,267,1853,
2005-07-29_10:36,6350.54,6350.54,6350.54,6350.54,13874,301,2025,
2005-07-29_10:37,6347.94,6347.94,6347.94,6347.94,16265,366,2182,
2005-07-29_10:38,6345.46,6345.46,6345.46,6345.46,14318,376,2156,
2005-07-29_10:39,6343.88,6343.88,6343.88,6343.88,16371,425,2440,
2005-07-29_10:40,6343.12,6343.12,6343.12,6343.12,13712,332,2328,
2005-07-29_10:41,6341.74,6341.74,6341.74,6341.74,15792,406,2520,
2005-07-29_10:42,6338.19,6338.19,6338.19,6338.19,13646,356,2514,
2005-07-29_10:43,6339.01,6339.01,6339.01,6339.01,16319,411,2762,
2005-07-29_10:44,6336.99,6336.99,6336.99,6336.99,14248,369,2790,
2005-07-29_10:45,6333.64,6333.64,6333.64,6333.64,14108,384,2596,
2005-07-29_10:46,6331.33,6331.33,6331.33,6331.33,17152,421,2749,
2005-07-29_10:47,6327.10,6327.10,6327.10,6327.10,16860,422,3007,
2005-07-29_10:48,6327.99,6327.99,6327.99,6327.99,17427,516,3354,
2005-07-29_10:49,6323.10,6323.10,6323.10,6323.10,17416,440,3137,
2005-07-29_10:50,6325.93,6325.93,6325.93,6325.93,16274,426,2970,
2005-07-29_10:51,6326.93,6326.93,6326.93,6326.93,14581,391,2767,
2005-07-29_10:52,6327.37,6327.37,6327.37,6327.37,13797,340,2648,
2005-07-29_10:53,6329.40,6329.40,6329.40,6329.40,14052,424,2752,
2005-07-29_10:54,6331.13,6331.13,6331.13,6331.13,12629,335,2463,
2005-07-29_10:55,6333.88,6333.88,6333.88,6333.88,12605,345,2239,
2005-07-29_10:56,6336.24,6336.24,6336.24,6336.24,11830,315,2211,
2005-07-29_10:57,6336.57,6336.57,6336.57,6336.57,11242,294,2190,
2005-07-29_10:58,6337.71,6337.71,6337.71,6337.71,10536,269,2111,
2005-07-29_10:59,6339.36,6339.36,6339.36,6339.36,11603,298,2206,
2005-07-29_11:00,6340.58,6340.58,6340.58,6340.58,11430,289,2051,
2005-07-29_11:01,6343.06,6343.06,6343.06,6343.06,11866,308,2036,
2005-07-29_11:02,6343.37,6343.37,6343.37,6343.37,10649,284,1900,
2005-07-29_11:03,6344.44,6344.44,6344.44,6344.44,11234,276,1925,
2005-07-29_11:04,6346.09,6346.09,6346.09,6346.09,11105,280,1918,
2005-07-29_11:05,6346.43,6346.43,6346.43,6346.43,10214,237,1584,
2005-07-29_11:06,6347.44,6347.44,6347.44,6347.44,11284,243,1754,
2005-07-29_11:07,6346.13,6346.13,6346.13,6346.13,9395,237,1800,
2005-07-29_11:08,6347.36,6347.36,6347.36,6347.36,9608,259,1728,
2005-07-29_11:09,6346.50,6346.50,6346.50,6346.50,9828,216,1832,
2005-07-29_11:10,6345.93,6345.93,6345.93,6345.93,9498,250,1842,
2005-07-29_11:11,6345.70,6345.70,6345.70,6345.70,9242,218,1750,
2005-07-29_11:12,6344.39,6344.39,6344.39,6344.39,8276,191,1662,
2005-07-29_11:13,6346.46,6346.46,6346.46,6346.46,7952,179,1478,
2005-07-29_11:14,6344.25,6344.25,6344.25,6344.25,7998,159,1363,
2005-07-29_11:15,6342.01,6342.01,6342.01,6342.01,8590,224,1549,
2005-07-29_11:16,6341.16,6341.16,6341.16,6341.16,8368,213,1585,
2005-07-29_11:17,6337.91,6337.91,6337.91,6337.91,7738,209,1563,
2005-07-29_11:18,6338.71,6338.71,6338.71,6338.71,7941,215,1429,
2005-07-29_11:19,6337.04,6337.04,6337.04,6337.04,8604,219,1803,
2005-07-29_11:20,6335.95,6335.95,6335.95,6335.95,7594,178,1473,
2005-07-29_11:21,6338.20,6338.20,6338.20,6338.20,12174,252,1836,
2005-07-29_11:22,6337.78,6337.78,6337.78,6337.78,7843,189,1390,
2005-07-29_11:23,6339.42,6339.42,6339.42,6339.42,7838,202,1450,
2005-07-29_11:24,6335.18,6335.18,6335.18,6335.18,7435,214,1506,
2005-07-29_11:25,6337.06,6337.06,6337.06,6337.06,8273,202,1404,
2005-07-29_11:26,6339.99,6339.99,6339.99,6339.99,9815,256,1428,
2005-07-29_11:27,6338.18,6338.18,6338.18,6338.18,7751,212,1438,
2005-07-29_11:28,6338.98,6338.98,6338.98,6338.98,7890,216,1527,
2005-07-29_11:29,6339.10,6339.10,6339.10,6339.10,8731,224,1528,
2005-07-29_11:30,6339.81,6339.81,6339.81,6339.81,8288,235,1525,
2005-07-29_11:31,6340.63,6340.63,6340.63,6340.63,9889,229,1560,
2005-07-29_11:32,6340.99,6340.99,6340.99,6340.99,9060,245,1642,
2005-07-29_11:33,6343.31,6343.31,6343.31,6343.31,8377,222,1546,
2005-07-29_11:34,6344.69,6344.69,6344.69,6344.69,10672,306,1692,
2005-07-29_11:35,6344.46,6344.46,6344.46,6344.46,8289,264,1687,
2005-07-29_11:36,6346.55,6346.55,6346.55,6346.55,9050,238,1681,
2005-07-29_11:37,6348.13,6348.13,6348.13,6348.13,11720,310,1947,
2005-07-29_11:38,6347.69,6347.69,6347.69,6347.69,12326,287,1840,
2005-07-29_11:39,6349.98,6349.98,6349.98,6349.98,10828,325,1965,
2005-07-29_11:40,6353.50,6353.50,6353.50,6353.50,13205,458,2443,
2005-07-29_11:41,6352.49,6352.49,6352.49,6352.49,14181,446,2681,
2005-07-29_11:42,6354.73,6354.73,6354.73,6354.73,10644,355,2264,
2005-07-29_11:43,6355.72,6355.72,6355.72,6355.72,12894,382,2316,
2005-07-29_11:44,6355.17,6355.17,6355.17,6355.17,11187,355,2293,
2005-07-29_11:45,6356.34,6356.34,6356.34,6356.34,11283,327,2019,
2005-07-29_11:46,6353.90,6353.90,6353.90,6353.90,10846,293,1900,
2005-07-29_11:47,6354.45,6354.45,6354.45,6354.45,8272,204,1785,
2005-07-29_11:48,6353.26,6353.26,6353.26,6353.26,10245,284,1889,
2005-07-29_11:49,6352.72,6352.72,6352.72,6352.72,11011,259,1700,
2005-07-29_11:50,6351.56,6351.56,6351.56,6351.56,12300,274,1946,
2005-07-29_11:51,6349.86,6349.86,6349.86,6349.86,11871,244,1861,
2005-07-29_11:52,6348.91,6348.91,6348.91,6348.91,12527,241,1728,
2005-07-29_11:53,6348.86,6348.86,6348.86,6348.86,11053,252,1948,
2005-07-29_11:54,6347.25,6347.25,6347.25,6347.25,7871,182,1496,
2005-07-29_11:55,6347.65,6347.65,6347.65,6347.65,10950,232,1658,
2005-07-29_11:56,6349.19,6349.19,6349.19,6349.19,10791,175,1691,
2005-07-29_11:57,6349.56,6349.56,6349.56,6349.56,7724,180,1360,
2005-07-29_11:58,6351.02,6351.02,6351.02,6351.02,9866,223,1784,
2005-07-29_11:59,6350.12,6350.12,6350.12,6350.12,10451,224,1822,
2005-07-29_12:00,6351.20,6351.20,6351.20,6351.20,7843,192,1444,
2005-07-29_12:01,6350.57,6350.57,6350.57,6350.57,9815,221,1613,
2005-07-29_12:02,6351.15,6351.15,6351.15,6351.15,8184,205,1488,
2005-07-29_12:03,6352.15,6352.15,6352.15,6352.15,8461,185,1432,
2005-07-29_12:04,6351.03,6351.03,6351.03,6351.03,10929,200,1664,
2005-07-29_12:05,6353.86,6353.86,6353.86,6353.86,9251,227,1685,
2005-07-29_12:06,6353.36,6353.36,6353.36,6353.36,6441,172,1293,
2005-07-29_12:07,6353.96,6353.96,6353.96,6353.96,8518,183,1465,
2005-07-29_12:08,6352.13,6352.13,6352.13,6352.13,11076,219,1714,
2005-07-29_12:09,6351.69,6351.69,6351.69,6351.69,11813,247,1922,
2005-07-29_12:10,6352.10,6352.10,6352.10,6352.10,10621,250,1764,
2005-07-29_12:11,6352.54,6352.54,6352.54,6352.54,15559,347,2145,
2005-07-29_12:12,6353.49,6353.49,6353.49,6353.49,16816,382,2450,
2005-07-29_12:13,6354.99,6354.99,6354.99,6354.99,15025,277,2250,
2005-07-29_12:14,6355.31,6355.31,6355.31,6355.31,14036,318,2303,
2005-07-29_12:15,6355.65,6355.65,6355.65,6355.65,17322,375,2650,
2005-07-29_12:16,6356.85,6356.85,6356.85,6356.85,16505,339,2369,
2005-07-29_12:17,6354.78,6354.78,6354.78,6354.78,13596,300,2557,
2005-07-29_12:18,6354.17,6354.17,6354.17,6354.17,12951,301,2280,
2005-07-29_12:19,6354.54,6354.54,6354.54,6354.54,11141,285,1917,
2005-07-29_12:20,6353.00,6353.00,6353.00,6353.00,11028,283,2027,
2005-07-29_12:21,6354.57,6354.57,6354.57,6354.57,8921,228,1795,
2005-07-29_12:22,6354.18,6354.18,6354.18,6354.18,8727,266,1717,
2005-07-29_12:23,6355.22,6355.22,6355.22,6355.22,9824,343,1862,
2005-07-29_12:24,6354.21,6354.21,6354.21,6354.21,9943,309,1722,
2005-07-29_12:25,6356.65,6356.65,6356.65,6356.65,14547,376,1998,
2005-07-29_12:26,6358.36,6358.36,6358.36,6358.36,11176,296,2037,
2005-07-29_12:27,6358.50,6358.50,6358.50,6358.50,11469,260,2019,
2005-07-29_12:28,6358.76,6358.76,6358.76,6358.76,10043,299,1977,
2005-07-29_12:29,6360.59,6360.59,6360.59,6360.59,11173,324,1984,
2005-07-29_12:30,6362.26,6362.26,6362.26,6362.26,13471,335,2152,
2005-07-29_12:31,6363.63,6363.63,6363.63,6363.63,12941,344,2290,
2005-07-29_12:32,6363.14,6363.14,6363.14,6363.14,12348,336,2355,
2005-07-29_12:33,6365.15,6365.15,6365.15,6365.15,10495,289,2044,
2005-07-29_12:34,6365.10,6365.10,6365.10,6365.10,14199,391,2532,
2005-07-29_12:35,6364.87,6364.87,6364.87,6364.87,12207,327,2314,
2005-07-29_12:36,6363.66,6363.66,6363.66,6363.66,11511,305,2239,
2005-07-29_12:37,6365.08,6365.08,6365.08,6365.08,11888,365,2412,
2005-07-29_12:38,6362.11,6362.11,6362.11,6362.11,9276,303,2217,
2005-07-29_12:39,6361.43,6361.43,6361.43,6361.43,10524,258,1959,
2005-07-29_12:40,6360.84,6360.84,6360.84,6360.84,12022,316,2238,
2005-07-29_12:41,6360.91,6360.91,6360.91,6360.91,13918,408,2343,
2005-07-29_12:42,6358.50,6358.50,6358.50,6358.50,12481,433,2188,
2005-07-29_12:43,6358.32,6358.32,6358.32,6358.32,12507,312,2319,
2005-07-29_12:44,6356.39,6356.39,6356.39,6356.39,13061,350,2406,
2005-07-29_12:45,6356.07,6356.07,6356.07,6356.07,11728,276,2152,
2005-07-29_12:46,6353.05,6353.05,6353.05,6353.05,11656,290,2162,
2005-07-29_12:47,6352.29,6352.29,6352.29,6352.29,14430,358,2235,
2005-07-29_12:48,6353.04,6353.04,6353.04,6353.04,15085,370,2230,
2005-07-29_12:49,6349.55,6349.55,6349.55,6349.55,14072,326,2334,
2005-07-29_12:50,6348.07,6348.07,6348.07,6348.07,12006,292,2189,
2005-07-29_12:51,6348.07,6348.07,6348.07,6348.07,13486,322,2357,
2005-07-29_12:52,6345.79,6345.79,6345.79,6345.79,11791,296,2288,
2005-07-29_12:53,6344.87,6344.87,6344.87,6344.87,14506,335,2644,
2005-07-29_12:54,6344.61,6344.61,6344.61,6344.61,13135,339,2377,
2005-07-29_12:55,6343.90,6343.90,6343.90,6343.90,13293,317,2562,
2005-07-29_12:56,6342.79,6342.79,6342.79,6342.79,11216,266,2180,
2005-07-29_12:57,6342.92,6342.92,6342.92,6342.92,13858,360,2376,
2005-07-29_12:58,6343.28,6343.28,6343.28,6343.28,14276,328,2369,
2005-07-29_12:59,6342.15,6342.15,6342.15,6342.15,12686,386,2262,
2005-07-29_13:00,6340.72,6340.72,6340.72,6340.72,10730,301,2321,
2005-07-29_13:01,6341.39,6341.39,6341.39,6341.39,12378,308,2382,
2005-07-29_13:02,6340.58,6340.58,6340.58,6340.58,10300,241,2060,
2005-07-29_13:03,6341.16,6341.16,6341.16,6341.16,12800,288,2439,
2005-07-29_13:04,6338.83,6338.83,6338.83,6338.83,14125,359,2677,
2005-07-29_13:05,6340.44,6340.44,6340.44,6340.44,11734,291,2432,
2005-07-29_13:06,6338.04,6338.04,6338.04,6338.04,16010,447,3036,
2005-07-29_13:07,6334.63,6334.63,6334.63,6334.63,16739,436,3324,
2005-07-29_13:08,6335.10,6335.10,6335.10,6335.10,15204,416,3013,
2005-07-29_13:09,6333.68,6333.68,6333.68,6333.68,15645,438,3279,
2005-07-29_13:10,6333.08,6333.08,6333.08,6333.08,16197,447,3131,
2005-07-29_13:11,6331.72,6331.72,6331.72,6331.72,16292,460,3038,
2005-07-29_13:12,6329.25,6329.25,6329.25,6329.25,18760,502,3496,
2005-07-29_13:13,6328.15,6328.15,6328.15,6328.15,17982,492,3459,
2005-07-29_13:14,6326.05,6326.05,6326.05,6326.05,18068,456,3412,
2005-07-29_13:15,6326.20,6326.20,6326.20,6326.20,18562,494,3578,
2005-07-29_13:16,6323.82,6323.82,6323.82,6323.82,22931,575,4020,
2005-07-29_13:17,6322.22,6322.22,6322.22,6322.22,22179,492,3987,
2005-07-29_13:18,6321.32,6321.32,6321.32,6321.32,24875,584,4566,
2005-07-29_13:19,6319.57,6319.57,6319.57,6319.57,25023,588,4740,
2005-07-29_13:20,6318.99,6318.99,6318.99,6318.99,21275,574,4039,
2005-07-29_13:21,6316.52,6316.52,6316.52,6316.52,22974,607,4520,
2005-07-29_13:22,6316.21,6316.21,6316.21,6316.21,25112,653,4739,
2005-07-29_13:23,6313.84,6313.84,6313.84,6313.84,23826,639,4713,
2005-07-29_13:24,6310.63,6310.63,6310.63,6310.63,26655,878,5068,
2005-07-29_13:25,6314.32,6314.32,6314.32,6314.32,28424,780,5407,
2005-07-29_13:26,6314.32,6314.32,6314.32,6314.32,0,0,0,
2005-07-29_13:27,6314.32,6314.32,6314.32,6314.32,0,0,0,
2005-07-29_13:28,6314.32,6314.32,6314.32,6314.32,0,0,0,
2005-07-29_13:29,6314.32,6314.32,6314.32,6314.32,0,0,0,
2005-07-29_13:30,6311.98,6311.98,6311.98,6311.98,196971,5219,30546,
2005-08-01_09:01,6320.67,6320.67,6320.67,6320.67,137332,3120,19281,
2005-08-01_09:02,6323.52,6323.52,6323.52,6323.52,25891,739,4641,
2005-08-01_09:03,6320.71,6320.71,6320.71,6320.71,27427,711,4650,
2005-08-01_09:04,6318.82,6318.82,6318.82,6318.82,34229,833,5099,
2005-08-01_09:05,6312.58,6312.58,6312.58,6312.58,33092,976,5859,
2005-08-01_09:06,6312.40,6312.40,6312.40,6312.40,32666,821,5511,
2005-08-01_09:07,6312.38,6312.38,6312.38,6312.38,25288,614,4248,
2005-08-01_09:08,6309.62,6309.62,6309.62,6309.62,19941,553,3712,
2005-08-01_09:09,6307.74,6307.74,6307.74,6307.74,23600,591,4148,
2005-08-01_09:10,6302.15,6302.15,6302.15,6302.15,26684,721,4937,
2005-08-01_09:11,6298.57,6298.57,6298.57,6298.57,23523,657,4262,
2005-08-01_09:12,6295.97,6295.97,6295.97,6295.97,20795,588,3687,
2005-08-01_09:13,6295.25,6295.25,6295.25,6295.25,16868,523,3481,
2005-08-01_09:14,6295.36,6295.36,6295.36,6295.36,23149,709,4631,
2005-08-01_09:15,6298.64,6298.64,6298.64,6298.64,21324,619,4078,
2005-08-01_09:16,6300.00,6300.00,6300.00,6300.00,19555,569,3694,
2005-08-01_09:17,6304.50,6304.50,6304.50,6304.50,21165,511,3538,
2005-08-01_09:18,6308.86,6308.86,6308.86,6308.86,24619,680,4111,
2005-08-01_09:19,6312.99,6312.99,6312.99,6312.99,25560,677,4849,
2005-08-01_09:20,6315.55,6315.55,6315.55,6315.55,22642,567,3830,
2005-08-01_09:21,6316.00,6316.00,6316.00,6316.00,19054,509,3486,
2005-08-01_09:22,6318.82,6318.82,6318.82,6318.82,22960,596,3740,
2005-08-01_09:23,6321.98,6321.98,6321.98,6321.98,24060,653,4304,
2005-08-01_09:24,6322.59,6322.59,6322.59,6322.59,20856,551,3801,
2005-08-01_09:25,6319.91,6319.91,6319.91,6319.91,17826,447,3008,
2005-08-01_09:26,6317.77,6317.77,6317.77,6317.77,17510,468,3023,
2005-08-01_09:27,6315.24,6315.24,6315.24,6315.24,16618,412,2963,
2005-08-01_09:28,6313.70,6313.70,6313.70,6313.70,16998,411,3187,
2005-08-01_09:29,6312.50,6312.50,6312.50,6312.50,14621,327,2493,
2005-08-01_09:30,6310.89,6310.89,6310.89,6310.89,14788,337,2411,
2005-08-01_09:31,6310.81,6310.81,6310.81,6310.81,15017,400,2611,
2005-08-01_09:32,6311.92,6311.92,6311.92,6311.92,30298,774,4414,
2005-08-01_09:33,6312.69,6312.69,6312.69,6312.69,14670,347,2726,
2005-08-01_09:34,6312.88,6312.88,6312.88,6312.88,11777,280,2237,
2005-08-01_09:35,6314.20,6314.20,6314.20,6314.20,10558,252,2045,
2005-08-01_09:36,6316.24,6316.24,6316.24,6316.24,12453,318,2317,
2005-08-01_09:37,6317.95,6317.95,6317.95,6317.95,12967,330,2648,
2005-08-01_09:38,6317.48,6317.48,6317.48,6317.48,12644,293,2146,
2005-08-01_09:39,6319.20,6319.20,6319.20,6319.20,12257,277,2117,
2005-08-01_09:40,6318.79,6318.79,6318.79,6318.79,12202,278,2019,
2005-08-01_09:41,6320.10,6320.10,6320.10,6320.10,14846,385,2599,
2005-08-01_09:42,6318.64,6318.64,6318.64,6318.64,9811,258,2015,
2005-08-01_09:43,6318.75,6318.75,6318.75,6318.75,10120,273,1973,
2005-08-01_09:44,6316.67,6316.67,6316.67,6316.67,12276,326,1943,
2005-08-01_09:45,6315.17,6315.17,6315.17,6315.17,14862,405,2667,
2005-08-01_09:46,6312.10,6312.10,6312.10,6312.10,15336,380,2704,
2005-08-01_09:47,6309.75,6309.75,6309.75,6309.75,12876,317,2199,
2005-08-01_09:48,6308.23,6308.23,6308.23,6308.23,11325,255,2054,
2005-08-01_09:49,6306.41,6306.41,6306.41,6306.41,12229,263,2095,
2005-08-01_09:50,6305.30,6305.30,6305.30,6305.30,14170,399,2693,
2005-08-01_09:51,6304.64,6304.64,6304.64,6304.64,12184,282,2389,
2005-08-01_09:52,6304.75,6304.75,6304.75,6304.75,10039,217,1993,
2005-08-01_09:53,6304.44,6304.44,6304.44,6304.44,11161,263,1996,
2005-08-01_09:54,6302.05,6302.05,6302.05,6302.05,11611,260,2194,
2005-08-01_09:55,6300.19,6300.19,6300.19,6300.19,12099,274,2273,
2005-08-01_09:56,6301.03,6301.03,6301.03,6301.03,11849,248,2016,
2005-08-01_09:57,6300.81,6300.81,6300.81,6300.81,9179,205,1745,
2005-08-01_09:58,6301.11,6301.11,6301.11,6301.11,9470,214,1728,
2005-08-01_09:59,6299.62,6299.62,6299.62,6299.62,11414,249,2182,
2005-08-01_10:00,6298.89,6298.89,6298.89,6298.89,11061,225,1905,
2005-08-01_10:01,6298.61,6298.61,6298.61,6298.61,8471,179,1629,
2005-08-01_10:02,6297.32,6297.32,6297.32,6297.32,11755,242,1850,
2005-08-01_10:03,6298.17,6298.17,6298.17,6298.17,11476,277,2090,
2005-08-01_10:04,6294.91,6294.91,6294.91,6294.91,13838,315,2500,
2005-08-01_10:05,6295.61,6295.61,6295.61,6295.61,12752,306,2259,
2005-08-01_10:06,6292.90,6292.90,6292.90,6292.90,13179,318,2165,
2005-08-01_10:07,6292.18,6292.18,6292.18,6292.18,10960,269,2005,
2005-08-01_10:08,6290.93,6290.93,6290.93,6290.93,15007,386,2618,
2005-08-01_10:09,6292.70,6292.70,6292.70,6292.70,12490,303,2188,
2005-08-01_10:10,6292.88,6292.88,6292.88,6292.88,8593,216,1829,
2005-08-01_10:11,6294.72,6294.72,6294.72,6294.72,11279,265,2099,
2005-08-01_10:12,6295.65,6295.65,6295.65,6295.65,12844,292,2335,
2005-08-01_10:13,6297.21,6297.21,6297.21,6297.21,10623,244,2017,
2005-08-01_10:14,6296.78,6296.78,6296.78,6296.78,10676,180,1572,
2005-08-01_10:15,6297.55,6297.55,6297.55,6297.55,7777,186,1441,
2005-08-01_10:16,6298.83,6298.83,6298.83,6298.83,8551,239,1751,
2005-08-01_10:17,6299.75,6299.75,6299.75,6299.75,9920,275,2101,
2005-08-01_10:18,6302.70,6302.70,6302.70,6302.70,8014,188,1619,
2005-08-01_10:19,6301.63,6301.63,6301.63,6301.63,7420,171,1432,
2005-08-01_10:20,6302.74,6302.74,6302.74,6302.74,6631,145,1152,
2005-08-01_10:21,6303.81,6303.81,6303.81,6303.81,10598,219,1564,
2005-08-01_10:22,6302.88,6302.88,6302.88,6302.88,10916,185,1630,
2005-08-01_10:23,6303.45,6303.45,6303.45,6303.45,10668,183,1451,
2005-08-01_10:24,6303.60,6303.60,6303.60,6303.60,6969,158,1276,
2005-08-01_10:25,6306.61,6306.61,6306.61,6306.61,7777,166,1425,
2005-08-01_10:26,6305.90,6305.90,6305.90,6305.90,8031,186,1577,
2005-08-01_10:27,6307.12,6307.12,6307.12,6307.12,7606,179,1400,
2005-08-01_10:28,6306.86,6306.86,6306.86,6306.86,7280,159,1384,
2005-08-01_10:29,6306.79,6306.79,6306.79,6306.79,8060,170,1401,
2005-08-01_10:30,6307.38,6307.38,6307.38,6307.38,10520,202,1758,
2005-08-01_10:31,6310.49,6310.49,6310.49,6310.49,10918,227,2048,
2005-08-01_10:32,6312.52,6312.52,6312.52,6312.52,12879,213,1723,
2005-08-01_10:33,6312.19,6312.19,6312.19,6312.19,10960,224,1902,
2005-08-01_10:34,6314.21,6314.21,6314.21,6314.21,13932,233,2119,
2005-08-01_10:35,6317.60,6317.60,6317.60,6317.60,14598,300,2554,
2005-08-01_10:36,6315.89,6315.89,6315.89,6315.89,11406,264,1983,
2005-08-01_10:37,6318.07,6318.07,6318.07,6318.07,10262,248,1834,
2005-08-01_10:38,6318.09,6318.09,6318.09,6318.09,10656,273,1975,
2005-08-01_10:39,6318.68,6318.68,6318.68,6318.68,11368,299,2357,
2005-08-01_10:40,6319.39,6319.39,6319.39,6319.39,10917,288,2098,
2005-08-01_10:41,6319.42,6319.42,6319.42,6319.42,10308,224,1831,
2005-08-01_10:42,6318.25,6318.25,6318.25,6318.25,9180,221,1626,
2005-08-01_10:43,6317.69,6317.69,6317.69,6317.69,9964,233,1718,
2005-08-01_10:44,6319.26,6319.26,6319.26,6319.26,11046,243,2033,
2005-08-01_10:45,6318.04,6318.04,6318.04,6318.04,7381,164,1420,
2005-08-01_10:46,6316.49,6316.49,6316.49,6316.49,7527,167,1358,
2005-08-01_10:47,6316.27,6316.27,6316.27,6316.27,6793,148,1265,
2005-08-01_10:48,6315.75,6315.75,6315.75,6315.75,7842,182,1520,
2005-08-01_10:49,6314.81,6314.81,6314.81,6314.81,8152,177,1565,
2005-08-01_10:50,6314.04,6314.04,6314.04,6314.04,8004,198,1396,
2005-08-01_10:51,6314.00,6314.00,6314.00,6314.00,6894,225,1425,
2005-08-01_10:52,6312.37,6312.37,6312.37,6312.37,9322,233,1396,
2005-08-01_10:53,6312.32,6312.32,6312.32,6312.32,8742,180,1731,
2005-08-01_10:54,6312.72,6312.72,6312.72,6312.72,7540,199,1561,
2005-08-01_10:55,6312.98,6312.98,6312.98,6312.98,5804,143,1140,
2005-08-01_10:56,6312.00,6312.00,6312.00,6312.00,6206,162,1285,
2005-08-01_10:57,6313.90,6313.90,6313.90,6313.90,7429,164,1449,
2005-08-01_10:58,6313.58,6313.58,6313.58,6313.58,8287,168,1472,
2005-08-01_10:59,6314.30,6314.30,6314.30,6314.30,6174,124,1172,
2005-08-01_11:00,6314.68,6314.68,6314.68,6314.68,6648,152,1191,
2005-08-01_11:01,6312.52,6312.52,6312.52,6312.52,6225,147,1275,
2005-08-01_11:02,6313.40,6313.40,6313.40,6313.40,10532,231,1723,
2005-08-01_11:03,6313.61,6313.61,6313.61,6313.61,7483,155,1391,
2005-08-01_11:04,6312.57,6312.57,6312.57,6312.57,7051,135,1188,
2005-08-01_11:05,6313.87,6313.87,6313.87,6313.87,7749,177,1181,
2005-08-01_11:06,6313.79,6313.79,6313.79,6313.79,8966,224,1483,
2005-08-01_11:07,6313.63,6313.63,6313.63,6313.63,7164,206,1431,
2005-08-01_11:08,6313.04,6313.04,6313.04,6313.04,5869,187,1192,
2005-08-01_11:09,6312.89,6312.89,6312.89,6312.89,5259,146,1195,
2005-08-01_11:10,6313.84,6313.84,6313.84,6313.84,5405,152,1151,
2005-08-01_11:11,6314.19,6314.19,6314.19,6314.19,6711,169,1445,
2005-08-01_11:12,6313.01,6313.01,6313.01,6313.01,6360,169,1289,
2005-08-01_11:13,6312.91,6312.91,6312.91,6312.91,5753,155,1120,
2005-08-01_11:14,6313.76,6313.76,6313.76,6313.76,4965,129,1020,
2005-08-01_11:15,6313.03,6313.03,6313.03,6313.03,5524,131,1166,
2005-08-01_11:16,6313.72,6313.72,6313.72,6313.72,7444,191,1340,
2005-08-01_11:17,6312.76,6312.76,6312.76,6312.76,5458,125,1031,
2005-08-01_11:18,6313.40,6313.40,6313.40,6313.40,5129,117,948,
2005-08-01_11:19,6313.93,6313.93,6313.93,6313.93,5540,138,1050,
2005-08-01_11:20,6312.94,6312.94,6312.94,6312.94,6572,202,1343,
2005-08-01_11:21,6314.82,6314.82,6314.82,6314.82,7504,222,1225,
2005-08-01_11:22,6312.91,6312.91,6312.91,6312.91,6375,164,1202,
2005-08-01_11:23,6317.15,6317.15,6317.15,6317.15,6202,165,1153,
2005-08-01_11:24,6317.22,6317.22,6317.22,6317.22,8350,245,1468,
2005-08-01_11:25,6318.97,6318.97,6318.97,6318.97,7727,247,1507,
2005-08-01_11:26,6319.33,6319.33,6319.33,6319.33,6926,212,1251,
2005-08-01_11:27,6320.46,6320.46,6320.46,6320.46,6735,205,1397,
2005-08-01_11:28,6321.84,6321.84,6321.84,6321.84,8774,267,1575,
2005-08-01_11:29,6323.52,6323.52,6323.52,6323.52,12861,362,2145,
2005-08-01_11:30,6324.70,6324.70,6324.70,6324.70,11350,293,1693,
2005-08-01_11:31,6326.07,6326.07,6326.07,6326.07,10155,263,1688,
2005-08-01_11:32,6326.78,6326.78,6326.78,6326.78,8122,192,1596,
2005-08-01_11:33,6327.83,6327.83,6327.83,6327.83,11557,318,2236,
2005-08-01_11:34,6327.38,6327.38,6327.38,6327.38,10016,216,1739,
2005-08-01_11:35,6326.37,6326.37,6326.37,6326.37,9015,189,1505,
2005-08-01_11:36,6326.05,6326.05,6326.05,6326.05,6084,155,1345,
2005-08-01_11:37,6326.23,6326.23,6326.23,6326.23,7803,185,1463,
2005-08-01_11:38,6325.44,6325.44,6325.44,6325.44,11265,239,1881,
2005-08-01_11:39,6325.11,6325.11,6325.11,6325.11,8066,183,1493,
2005-08-01_11:40,6325.10,6325.10,6325.10,6325.10,6676,162,1284,
2005-08-01_11:41,6323.33,6323.33,6323.33,6323.33,6109,135,1194,
2005-08-01_11:42,6322.28,6322.28,6322.28,6322.28,7192,154,1392,
2005-08-01_11:43,6320.70,6320.70,6320.70,6320.70,7467,150,1396,
2005-08-01_11:44,6322.25,6322.25,6322.25,6322.25,5213,135,1037,
2005-08-01_11:45,6320.90,6320.90,6320.90,6320.90,5961,132,1071,
2005-08-01_11:46,6322.10,6322.10,6322.10,6322.10,5920,130,1036,
2005-08-01_11:47,6321.74,6321.74,6321.74,6321.74,7352,165,1447,
2005-08-01_11:48,6321.60,6321.60,6321.60,6321.60,6296,157,1149,
2005-08-01_11:49,6321.84,6321.84,6321.84,6321.84,12658,221,1814,
2005-08-01_11:50,6323.29,6323.29,6323.29,6323.29,6199,165,1111,
2005-08-01_11:51,6322.64,6322.64,6322.64,6322.64,8744,214,1481,
2005-08-01_11:52,6324.61,6324.61,6324.61,6324.61,8281,283,1468,
2005-08-01_11:53,6325.41,6325.41,6325.41,6325.41,7451,239,1425,
2005-08-01_11:54,6325.17,6325.17,6325.17,6325.17,7527,194,1343,
2005-08-01_11:55,6323.82,6323.82,6323.82,6323.82,6059,165,1211,
2005-08-01_11:56,6323.97,6323.97,6323.97,6323.97,8557,232,1544,
2005-08-01_11:57,6324.79,6324.79,6324.79,6324.79,5262,156,1057,
2005-08-01_11:58,6323.75,6323.75,6323.75,6323.75,5136,131,1078,
2005-08-01_11:59,6324.34,6324.34,6324.34,6324.34,5783,144,1095,
2005-08-01_12:00,6323.94,6323.94,6323.94,6323.94,7424,191,1421,
2005-08-01_12:01,6324.67,6324.67,6324.67,6324.67,6613,157,1244,
2005-08-01_12:02,6324.06,6324.06,6324.06,6324.06,6153,155,1144,
2005-08-01_12:03,6321.99,6321.99,6321.99,6321.99,5592,154,1169,
2005-08-01_12:04,6322.04,6322.04,6322.04,6322.04,5799,152,1150,
2005-08-01_12:05,6321.67,6321.67,6321.67,6321.67,7621,181,1407,
2005-08-01_12:06,6323.27,6323.27,6323.27,6323.27,6492,150,1218,
2005-08-01_12:07,6321.88,6321.88,6321.88,6321.88,7114,168,1226,
2005-08-01_12:08,6321.22,6321.22,6321.22,6321.22,7063,181,1327,
2005-08-01_12:09,6320.33,6320.33,6320.33,6320.33,8321,206,1518,
2005-08-01_12:10,6320.89,6320.89,6320.89,6320.89,8294,200,1492,
2005-08-01_12:11,6320.09,6320.09,6320.09,6320.09,8752,202,1449,
2005-08-01_12:12,6319.96,6319.96,6319.96,6319.96,7806,191,1409,
2005-08-01_12:13,6321.04,6321.04,6321.04,6321.04,7698,175,1312,
2005-08-01_12:14,6318.87,6318.87,6318.87,6318.87,9733,218,1709,
2005-08-01_12:15,6317.62,6317.62,6317.62,6317.62,8778,229,1568,
2005-08-01_12:16,6318.33,6318.33,6318.33,6318.33,6763,169,1206,
2005-08-01_12:17,6319.81,6319.81,6319.81,6319.81,6896,160,1247,
2005-08-01_12:18,6319.26,6319.26,6319.26,6319.26,6582,151,1285,
2005-08-01_12:19,6319.85,6319.85,6319.85,6319.85,6809,164,1408,
2005-08-01_12:20,6318.77,6318.77,6318.77,6318.77,5222,126,1007,
2005-08-01_12:21,6318.40,6318.40,6318.40,6318.40,5383,149,1070,
2005-08-01_12:22,6320.46,6320.46,6320.46,6320.46,6192,162,1176,
2005-08-01_12:23,6321.15,6321.15,6321.15,6321.15,7680,188,1468,
2005-08-01_12:24,6320.99,6320.99,6320.99,6320.99,5734,146,1199,
2005-08-01_12:25,6321.03,6321.03,6321.03,6321.03,5322,126,1032,
2005-08-01_12:26,6322.31,6322.31,6322.31,6322.31,5044,122,1021,
2005-08-01_12:27,6322.04,6322.04,6322.04,6322.04,6823,171,1391,
2005-08-01_12:28,6320.39,6320.39,6320.39,6320.39,6298,189,1273,
2005-08-01_12:29,6319.14,6319.14,6319.14,6319.14,6001,158,1155,
2005-08-01_12:30,6319.22,6319.22,6319.22,6319.22,6147,158,1115,
2005-08-01_12:31,6319.50,6319.50,6319.50,6319.50,5576,150,1227,
2005-08-01_12:32,6319.40,6319.40,6319.40,6319.40,7871,228,1535,
2005-08-01_12:33,6319.83,6319.83,6319.83,6319.83,5918,222,1392,
2005-08-01_12:34,6317.92,6317.92,6317.92,6317.92,5839,179,1213,
2005-08-01_12:35,6318.65,6318.65,6318.65,6318.65,6121,201,1126,
2005-08-01_12:36,6316.98,6316.98,6316.98,6316.98,8358,193,1607,
2005-08-01_12:37,6317.12,6317.12,6317.12,6317.12,8349,218,1522,
2005-08-01_12:38,6318.34,6318.34,6318.34,6318.34,7945,199,1398,
2005-08-01_12:39,6317.42,6317.42,6317.42,6317.42,7765,175,1285,
2005-08-01_12:40,6318.43,6318.43,6318.43,6318.43,9739,231,1729,
2005-08-01_12:41,6316.37,6316.37,6316.37,6316.37,11122,286,2072,
2005-08-01_12:42,6315.34,6315.34,6315.34,6315.34,8137,231,1556,
2005-08-01_12:43,6314.40,6314.40,6314.40,6314.40,7484,210,1543,
2005-08-01_12:44,6313.96,6313.96,6313.96,6313.96,7556,186,1533,
2005-08-01_12:45,6312.22,6312.22,6312.22,6312.22,8893,222,1823,
2005-08-01_12:46,6311.13,6311.13,6311.13,6311.13,10035,274,1995,
2005-08-01_12:47,6310.48,6310.48,6310.48,6310.48,7603,211,1613,
2005-08-01_12:48,6309.88,6309.88,6309.88,6309.88,9120,255,1723,
2005-08-01_12:49,6307.84,6307.84,6307.84,6307.84,9566,202,1807,
2005-08-01_12:50,6308.50,6308.50,6308.50,6308.50,13420,333,2550,
2005-08-01_12:51,6307.94,6307.94,6307.94,6307.94,11242,264,1880,
2005-08-01_12:52,6306.33,6306.33,6306.33,6306.33,7432,180,1515,
2005-08-01_12:53,6306.29,6306.29,6306.29,6306.29,9361,225,1622,
2005-08-01_12:54,6306.40,6306.40,6306.40,6306.40,10887,270,2021,
2005-08-01_12:55,6307.78,6307.78,6307.78,6307.78,10298,265,1881,
2005-08-01_12:56,6308.37,6308.37,6308.37,6308.37,9448,192,1388,
2005-08-01_12:57,6308.34,6308.34,6308.34,6308.34,6709,188,1358,
2005-08-01_12:58,6307.52,6307.52,6307.52,6307.52,9272,231,1471,
2005-08-01_12:59,6306.07,6306.07,6306.07,6306.07,10092,252,1738,
2005-08-01_13:00,6305.84,6305.84,6305.84,6305.84,8181,203,1489,
2005-08-01_13:01,6306.73,6306.73,6306.73,6306.73,6864,161,1346,
2005-08-01_13:02,6307.86,6307.86,6307.86,6307.86,8825,201,1432,
2005-08-01_13:03,6308.53,6308.53,6308.53,6308.53,8979,209,1747,
2005-08-01_13:04,6308.23,6308.23,6308.23,6308.23,9139,239,1616,
2005-08-01_13:05,6306.87,6306.87,6306.87,6306.87,7828,200,1459,
2005-08-01_13:06,6306.90,6306.90,6306.90,6306.90,8243,200,1489,
2005-08-01_13:07,6308.43,6308.43,6308.43,6308.43,9496,224,1831,
2005-08-01_13:08,6309.89,6309.89,6309.89,6309.89,11955,263,2042,
2005-08-01_13:09,6310.01,6310.01,6310.01,6310.01,9245,212,1761,
2005-08-01_13:10,6309.04,6309.04,6309.04,6309.04,8753,189,1646,
2005-08-01_13:11,6311.67,6311.67,6311.67,6311.67,10013,209,1606,
2005-08-01_13:12,6310.77,6310.77,6310.77,6310.77,11651,265,2053,
2005-08-01_13:13,6312.03,6312.03,6312.03,6312.03,11004,255,2135,
2005-08-01_13:14,6311.36,6311.36,6311.36,6311.36,8270,188,1588,
2005-08-01_13:15,6312.27,6312.27,6312.27,6312.27,10943,293,1855,
2005-08-01_13:16,6313.49,6313.49,6313.49,6313.49,10725,248,2062,
2005-08-01_13:17,6314.74,6314.74,6314.74,6314.74,13018,324,2681,
2005-08-01_13:18,6314.79,6314.79,6314.79,6314.79,12242,314,2354,
2005-08-01_13:19,6313.02,6313.02,6313.02,6313.02,10355,265,2185,
2005-08-01_13:20,6315.26,6315.26,6315.26,6315.26,10995,280,2284,
2005-08-01_13:21,6312.80,6312.80,6312.80,6312.80,15113,391,2950,
2005-08-01_13:22,6313.48,6313.48,6313.48,6313.48,14625,355,3016,
2005-08-01_13:23,6311.44,6311.44,6311.44,6311.44,14283,385,2728,
2005-08-01_13:24,6309.72,6309.72,6309.72,6309.72,15362,398,2954,
2005-08-01_13:25,6307.99,6307.99,6307.99,6307.99,17999,472,3535,
2005-08-01_13:26,6307.99,6307.99,6307.99,6307.99,0,0,0,
2005-08-01_13:27,6307.99,6307.99,6307.99,6307.99,0,0,0,
2005-08-01_13:28,6307.99,6307.99,6307.99,6307.99,0,0,0,
2005-08-01_13:29,6307.99,6307.99,6307.99,6307.99,0,0,0,
2005-08-01_13:30,6307.93,6307.93,6307.93,6307.93,148488,4046,24946,
2005-08-02_09:01,6344.40,6344.40,6344.40,6344.40,137884,3231,16675,
2005-08-02_09:02,6346.99,6346.99,6346.99,6346.99,26715,651,5018,
2005-08-02_09:03,6349.74,6349.74,6349.74,6349.74,41878,754,5134,
2005-08-02_09:04,6347.17,6347.17,6347.17,6347.17,32233,854,5381,
2005-08-02_09:05,6349.37,6349.37,6349.37,6349.37,32425,840,6084,
2005-08-02_09:06,6343.94,6343.94,6343.94,6343.94,28218,711,5260,
2005-08-02_09:07,6345.10,6345.10,6345.10,6345.10,21266,529,3975,
2005-08-02_09:08,6344.34,6344.34,6344.34,6344.34,17641,423,3558,
2005-08-02_09:09,6342.55,6342.55,6342.55,6342.55,21859,496,3795,
2005-08-02_09:10,6343.44,6343.44,6343.44,6343.44,25685,630,4554,
2005-08-02_09:11,6346.06,6346.06,6346.06,6346.06,25165,615,4116,
2005-08-02_09:12,6348.26,6348.26,6348.26,6348.26,20402,486,3620,
2005-08-02_09:13,6350.43,6350.43,6350.43,6350.43,20201,481,3581,
2005-08-02_09:14,6355.25,6355.25,6355.25,6355.25,27176,686,4746,
2005-08-02_09:15,6356.69,6356.69,6356.69,6356.69,23276,583,4292,
2005-08-02_09:16,6358.17,6358.17,6358.17,6358.17,18734,472,3569,
2005-08-02_09:17,6360.43,6360.43,6360.43,6360.43,19117,491,3493,
2005-08-02_09:18,6360.38,6360.38,6360.38,6360.38,17876,459,3741,
2005-08-02_09:19,6359.82,6359.82,6359.82,6359.82,21379,611,4261,
2005-08-02_09:20,6358.79,6358.79,6358.79,6358.79,19395,490,3418,
2005-08-02_09:21,6357.42,6357.42,6357.42,6357.42,16966,428,3185,
2005-08-02_09:22,6357.43,6357.43,6357.43,6357.43,16147,358,3009,
2005-08-02_09:23,6356.37,6356.37,6356.37,6356.37,20718,473,3765,
2005-08-02_09:24,6356.30,6356.30,6356.30,6356.30,18403,400,3101,
2005-08-02_09:25,6356.36,6356.36,6356.36,6356.36,14293,336,2777,
2005-08-02_09:26,6355.73,6355.73,6355.73,6355.73,15409,362,2531,
2005-08-02_09:27,6356.25,6356.25,6356.25,6356.25,20129,466,3372,
2005-08-02_09:28,6356.33,6356.33,6356.33,6356.33,24754,558,4126,
2005-08-02_09:29,6353.87,6353.87,6353.87,6353.87,21074,467,3413,
2005-08-02_09:30,6353.46,6353.46,6353.46,6353.46,14130,339,2842,
2005-08-02_09:31,6353.17,6353.17,6353.17,6353.17,15202,370,2780,
2005-08-02_09:32,6352.41,6352.41,6352.41,6352.41,19047,445,3488,
2005-08-02_09:33,6350.08,6350.08,6350.08,6350.08,17587,458,3016,
2005-08-02_09:34,6348.80,6348.80,6348.80,6348.80,14574,363,2656,
2005-08-02_09:35,6347.79,6347.79,6347.79,6347.79,12472,302,2474,
2005-08-02_09:36,6347.07,6347.07,6347.07,6347.07,15117,378,2962,
2005-08-02_09:37,6346.23,6346.23,6346.23,6346.23,17831,437,3222,
2005-08-02_09:38,6346.48,6346.48,6346.48,6346.48,14339,355,2605,
2005-08-02_09:39,6345.75,6345.75,6345.75,6345.75,12280,325,2321,
2005-08-02_09:40,6345.68,6345.68,6345.68,6345.68,11057,290,2219,
2005-08-02_09:41,6344.76,6344.76,6344.76,6344.76,13342,365,2786,
2005-08-02_09:42,6346.31,6346.31,6346.31,6346.31,12051,340,2524,
2005-08-02_09:43,6343.86,6343.86,6343.86,6343.86,10680,276,2142,
2005-08-02_09:44,6344.48,6344.48,6344.48,6344.48,10046,275,1964,
2005-08-02_09:45,6342.25,6342.25,6342.25,6342.25,12969,350,2463,
2005-08-02_09:46,6341.99,6341.99,6341.99,6341.99,13834,392,2934,
2005-08-02_09:47,6342.22,6342.22,6342.22,6342.22,12056,328,2471,
2005-08-02_09:48,6341.54,6341.54,6341.54,6341.54,10975,317,2306,
2005-08-02_09:49,6341.56,6341.56,6341.56,6341.56,10175,261,2078,
2005-08-02_09:50,6340.30,6340.30,6340.30,6340.30,15265,364,2964,
2005-08-02_09:51,6340.51,6340.51,6340.51,6340.51,13213,323,2515,
2005-08-02_09:52,6339.17,6339.17,6339.17,6339.17,9669,222,1933,
2005-08-02_09:53,6338.74,6338.74,6338.74,6338.74,10898,235,1947,
2005-08-02_09:54,6338.65,6338.65,6338.65,6338.65,10567,245,2207,
2005-08-02_09:55,6338.04,6338.04,6338.04,6338.04,13230,323,2480,
2005-08-02_09:56,6337.73,6337.73,6337.73,6337.73,9466,222,1990,
2005-08-02_09:57,6336.14,6336.14,6336.14,6336.14,11955,331,2258,
2005-08-02_09:58,6334.24,6334.24,6334.24,6334.24,10682,293,2357,
2005-08-02_09:59,6333.87,6333.87,6333.87,6333.87,15526,450,3250,
2005-08-02_10:00,6331.56,6331.56,6331.56,6331.56,13336,385,2907,
2005-08-02_10:01,6330.12,6330.12,6330.12,6330.12,14728,358,2896,
2005-08-02_10:02,6328.41,6328.41,6328.41,6328.41,16610,458,3253,
2005-08-02_10:03,6324.37,6324.37,6324.37,6324.37,18967,530,3811,
2005-08-02_10:04,6319.92,6319.92,6319.92,6319.92,23136,712,4818,
2005-08-02_10:05,6316.67,6316.67,6316.67,6316.67,19609,553,3862,
2005-08-02_10:06,6315.30,6315.30,6315.30,6315.30,19115,505,3693,
2005-08-02_10:07,6313.71,6313.71,6313.71,6313.71,19196,511,3600,
2005-08-02_10:08,6313.51,6313.51,6313.51,6313.51,22891,611,4228,
2005-08-02_10:09,6312.14,6312.14,6312.14,6312.14,16066,447,3336,
2005-08-02_10:10,6313.76,6313.76,6313.76,6313.76,14619,413,2630,
2005-08-02_10:11,6313.67,6313.67,6313.67,6313.67,13336,313,2537,
2005-08-02_10:12,6316.88,6316.88,6316.88,6316.88,15292,355,2717,
2005-08-02_10:13,6317.61,6317.61,6317.61,6317.61,15569,333,2604,
2005-08-02_10:14,6319.84,6319.84,6319.84,6319.84,10871,276,2022,
2005-08-02_10:15,6321.00,6321.00,6321.00,6321.00,11069,310,2015,
2005-08-02_10:16,6322.80,6322.80,6322.80,6322.80,8847,237,1765,
2005-08-02_10:17,6324.68,6324.68,6324.68,6324.68,11982,320,2392,
2005-08-02_10:18,6326.38,6326.38,6326.38,6326.38,9195,211,1854,
2005-08-02_10:19,6326.03,6326.03,6326.03,6326.03,8304,213,1666,
2005-08-02_10:20,6326.33,6326.33,6326.33,6326.33,7873,197,1585,
2005-08-02_10:21,6325.36,6325.36,6325.36,6325.36,8202,176,1731,
2005-08-02_10:22,6324.07,6324.07,6324.07,6324.07,9158,223,1759,
2005-08-02_10:23,6322.86,6322.86,6322.86,6322.86,7888,200,1436,
2005-08-02_10:24,6323.53,6323.53,6323.53,6323.53,7458,195,1361,
2005-08-02_10:25,6324.25,6324.25,6324.25,6324.25,7570,179,1328,
2005-08-02_10:26,6323.31,6323.31,6323.31,6323.31,8529,217,1632,
2005-08-02_10:27,6323.74,6323.74,6323.74,6323.74,6976,198,1359,
2005-08-02_10:28,6324.57,6324.57,6324.57,6324.57,5416,132,1166,
2005-08-02_10:29,6324.44,6324.44,6324.44,6324.44,5272,124,1092,
2005-08-02_10:30,6323.93,6323.93,6323.93,6323.93,5801,141,1312,
2005-08-02_10:31,6323.09,6323.09,6323.09,6323.09,6930,155,1348,
2005-08-02_10:32,6322.89,6322.89,6322.89,6322.89,5532,113,1056,
2005-08-02_10:33,6323.48,6323.48,6323.48,6323.48,5891,136,1186,
2005-08-02_10:34,6321.79,6321.79,6321.79,6321.79,6810,136,1210,
2005-08-02_10:35,6322.41,6322.41,6322.41,6322.41,7695,168,1561,
2005-08-02_10:36,6323.43,6323.43,6323.43,6323.43,7808,158,1302,
2005-08-02_10:37,6324.34,6324.34,6324.34,6324.34,5661,131,1120,
2005-08-02_10:38,6324.21,6324.21,6324.21,6324.21,7258,139,1136,
2005-08-02_10:39,6325.84,6325.84,6325.84,6325.84,10779,229,1584,
2005-08-02_10:40,6326.32,6326.32,6326.32,6326.32,11821,333,1754,
2005-08-02_10:41,6329.25,6329.25,6329.25,6329.25,10028,241,1570,
2005-08-02_10:42,6331.64,6331.64,6331.64,6331.64,12285,296,1944,
2005-08-02_10:43,6332.57,6332.57,6332.57,6332.57,11589,251,1825,
2005-08-02_10:44,6333.24,6333.24,6333.24,6333.24,12333,296,2199,
2005-08-02_10:45,6333.48,6333.48,6333.48,6333.48,10103,219,1640,
2005-08-02_10:46,6334.68,6334.68,6334.68,6334.68,7028,160,1279,
2005-08-02_10:47,6335.06,6335.06,6335.06,6335.06,6285,138,1194,
2005-08-02_10:48,6334.74,6334.74,6334.74,6334.74,8747,225,1585,
2005-08-02_10:49,6335.57,6335.57,6335.57,6335.57,9105,229,1603,
2005-08-02_10:50,6337.06,6337.06,6337.06,6337.06,7930,199,1446,
2005-08-02_10:51,6336.56,6336.56,6336.56,6336.56,7894,196,1445,
2005-08-02_10:52,6335.90,6335.90,6335.90,6335.90,7690,180,1394,
2005-08-02_10:53,6333.72,6333.72,6333.72,6333.72,9868,252,1816,
2005-08-02_10:54,6334.10,6334.10,6334.10,6334.10,6818,157,1260,
2005-08-02_10:55,6333.95,6333.95,6333.95,6333.95,7147,154,1351,
2005-08-02_10:56,6334.32,6334.32,6334.32,6334.32,8006,186,1344,
2005-08-02_10:57,6333.77,6333.77,6333.77,6333.77,10459,225,1826,
2005-08-02_10:58,6335.35,6335.35,6335.35,6335.35,7676,179,1397,
2005-08-02_10:59,6335.81,6335.81,6335.81,6335.81,7902,177,1435,
2005-08-02_11:00,6335.55,6335.55,6335.55,6335.55,7462,165,1337,
2005-08-02_11:01,6336.60,6336.60,6336.60,6336.60,6503,153,1326,
2005-08-02_11:02,6335.26,6335.26,6335.26,6335.26,7300,169,1439,
2005-08-02_11:03,6336.06,6336.06,6336.06,6336.06,6587,137,1145,
2005-08-02_11:04,6336.20,6336.20,6336.20,6336.20,5921,164,1136,
2005-08-02_11:05,6333.75,6333.75,6333.75,6333.75,6392,147,1190,
2005-08-02_11:06,6333.58,6333.58,6333.58,6333.58,7748,179,1341,
2005-08-02_11:07,6333.59,6333.59,6333.59,6333.59,8844,211,1329,
2005-08-02_11:08,6334.03,6334.03,6334.03,6334.03,9958,224,1427,
2005-08-02_11:09,6331.87,6331.87,6331.87,6331.87,7804,213,1385,
2005-08-02_11:10,6332.30,6332.30,6332.30,6332.30,7777,204,1355,
2005-08-02_11:11,6333.31,6333.31,6333.31,6333.31,9165,239,1734,
2005-08-02_11:12,6332.99,6332.99,6332.99,6332.99,8434,193,1555,
2005-08-02_11:13,6334.12,6334.12,6334.12,6334.12,7444,187,1385,
2005-08-02_11:14,6334.25,6334.25,6334.25,6334.25,6746,164,1353,
2005-08-02_11:15,6334.27,6334.27,6334.27,6334.27,8524,220,1618,
2005-08-02_11:16,6336.23,6336.23,6336.23,6336.23,11852,321,2115,
2005-08-02_11:17,6337.42,6337.42,6337.42,6337.42,8923,245,1755,
2005-08-02_11:18,6340.13,6340.13,6340.13,6340.13,6944,202,1553,
2005-08-02_11:19,6341.30,6341.30,6341.30,6341.30,8580,226,1757,
2005-08-02_11:20,6341.25,6341.25,6341.25,6341.25,12090,289,2195,
2005-08-02_11:21,6341.24,6341.24,6341.24,6341.24,7185,180,1507,
2005-08-02_11:22,6341.71,6341.71,6341.71,6341.71,10298,217,1566,
2005-08-02_11:23,6342.33,6342.33,6342.33,6342.33,10127,224,1565,
2005-08-02_11:24,6344.65,6344.65,6344.65,6344.65,12482,268,1951,
2005-08-02_11:25,6344.85,6344.85,6344.85,6344.85,11167,246,1819,
2005-08-02_11:26,6343.58,6343.58,6343.58,6343.58,8292,196,1501,
2005-08-02_11:27,6344.97,6344.97,6344.97,6344.97,10343,245,1598,
2005-08-02_11:28,6342.85,6342.85,6342.85,6342.85,7811,167,1476,
2005-08-02_11:29,6342.52,6342.52,6342.52,6342.52,9526,227,1796,
2005-08-02_11:30,6341.94,6341.94,6341.94,6341.94,7263,169,1424,
2005-08-02_11:31,6342.13,6342.13,6342.13,6342.13,7632,192,1454,
2005-08-02_11:32,6340.73,6340.73,6340.73,6340.73,7999,193,1404,
2005-08-02_11:33,6340.02,6340.02,6340.02,6340.02,10790,242,1884,
2005-08-02_11:34,6341.17,6341.17,6341.17,6341.17,10289,223,1742,
2005-08-02_11:35,6341.30,6341.30,6341.30,6341.30,8419,229,1488,
2005-08-02_11:36,6340.97,6340.97,6340.97,6340.97,8920,214,1436,
2005-08-02_11:37,6339.74,6339.74,6339.74,6339.74,6669,135,1217,
2005-08-02_11:38,6337.94,6337.94,6337.94,6337.94,8097,237,1667,
2005-08-02_11:39,6338.06,6338.06,6338.06,6338.06,6499,185,1218,
2005-08-02_11:40,6337.46,6337.46,6337.46,6337.46,5800,159,1149,
2005-08-02_11:41,6337.36,6337.36,6337.36,6337.36,6451,153,1268,
2005-08-02_11:42,6335.52,6335.52,6335.52,6335.52,7479,198,1530,
2005-08-02_11:43,6335.29,6335.29,6335.29,6335.29,7071,240,1471,
2005-08-02_11:44,6333.54,6333.54,6333.54,6333.54,8540,278,1467,
2005-08-02_11:45,6331.49,6331.49,6331.49,6331.49,9168,304,1726,
2005-08-02_11:46,6328.61,6328.61,6328.61,6328.61,9141,361,1937,
2005-08-02_11:47,6328.28,6328.28,6328.28,6328.28,13437,462,2782,
2005-08-02_11:48,6328.05,6328.05,6328.05,6328.05,8759,286,1818,
2005-08-02_11:49,6325.06,6325.06,6325.06,6325.06,12616,311,1927,
2005-08-02_11:50,6326.40,6326.40,6326.40,6326.40,7802,247,1639,
2005-08-02_11:51,6325.57,6325.57,6325.57,6325.57,11009,293,1970,
2005-08-02_11:52,6323.79,6323.79,6323.79,6323.79,11771,343,1986,
2005-08-02_11:53,6323.61,6323.61,6323.61,6323.61,10006,340,1718,
2005-08-02_11:54,6321.91,6321.91,6321.91,6321.91,8668,326,1758,
2005-08-02_11:55,6320.93,6320.93,6320.93,6320.93,8485,290,1910,
2005-08-02_11:56,6321.35,6321.35,6321.35,6321.35,12053,402,2413,
2005-08-02_11:57,6319.59,6319.59,6319.59,6319.59,11178,297,2047,
2005-08-02_11:58,6317.02,6317.02,6317.02,6317.02,12938,338,1924,
2005-08-02_11:59,6318.59,6318.59,6318.59,6318.59,10350,262,1853,
2005-08-02_12:00,6319.20,6319.20,6319.20,6319.20,14656,399,2477,
2005-08-02_12:01,6318.89,6318.89,6318.89,6318.89,14557,365,2264,
2005-08-02_12:02,6318.86,6318.86,6318.86,6318.86,10731,263,1889,
2005-08-02_12:03,6321.82,6321.82,6321.82,6321.82,9369,250,1879,
2005-08-02_12:04,6321.10,6321.10,6321.10,6321.10,6170,154,1245,
2005-08-02_12:05,6320.77,6320.77,6320.77,6320.77,10020,247,1708,
2005-08-02_12:06,6320.31,6320.31,6320.31,6320.31,6142,161,1263,
2005-08-02_12:07,6319.87,6319.87,6319.87,6319.87,6221,158,1096,
2005-08-02_12:08,6321.35,6321.35,6321.35,6321.35,5545,134,1025,
2005-08-02_12:09,6318.62,6318.62,6318.62,6318.62,7003,182,1428,
2005-08-02_12:10,6319.33,6319.33,6319.33,6319.33,6877,225,1378,
2005-08-02_12:11,6318.27,6318.27,6318.27,6318.27,5807,128,1018,
2005-08-02_12:12,6318.86,6318.86,6318.86,6318.86,6941,188,1198,
2005-08-02_12:13,6317.12,6317.12,6317.12,6317.12,7354,184,1289,
2005-08-02_12:14,6316.02,6316.02,6316.02,6316.02,8583,237,1754,
2005-08-02_12:15,6314.65,6314.65,6314.65,6314.65,6839,201,1515,
2005-08-02_12:16,6314.48,6314.48,6314.48,6314.48,9302,345,1742,
2005-08-02_12:17,6312.52,6312.52,6312.52,6312.52,8236,319,1697,
2005-08-02_12:18,6309.05,6309.05,6309.05,6309.05,12478,766,2732,
2005-08-02_12:19,6305.42,6305.42,6305.42,6305.42,16709,671,3656,
2005-08-02_12:20,6299.72,6299.72,6299.72,6299.72,17805,715,3476,
2005-08-02_12:21,6297.95,6297.95,6297.95,6297.95,20865,627,3909,
2005-08-02_12:22,6296.78,6296.78,6296.78,6296.78,18927,515,3500,
2005-08-02_12:23,6297.49,6297.49,6297.49,6297.49,21273,496,4218,
2005-08-02_12:24,6301.45,6301.45,6301.45,6301.45,15567,408,3162,
2005-08-02_12:25,6302.31,6302.31,6302.31,6302.31,11302,271,2439,
2005-08-02_12:26,6305.03,6305.03,6305.03,6305.03,12293,289,2400,
2005-08-02_12:27,6310.25,6310.25,6310.25,6310.25,16037,380,3265,
2005-08-02_12:28,6314.55,6314.55,6314.55,6314.55,16972,406,3178,
2005-08-02_12:29,6313.41,6313.41,6313.41,6313.41,10668,247,2106,
2005-08-02_12:30,6312.91,6312.91,6312.91,6312.91,8735,215,1734,
2005-08-02_12:31,6313.67,6313.67,6313.67,6313.67,8531,201,1651,
2005-08-02_12:32,6313.33,6313.33,6313.33,6313.33,10104,272,1985,
2005-08-02_12:33,6311.91,6311.91,6311.91,6311.91,7407,184,1582,
2005-08-02_12:34,6312.70,6312.70,6312.70,6312.70,8031,221,1284,
2005-08-02_12:35,6311.33,6311.33,6311.33,6311.33,6361,167,1255,
2005-08-02_12:36,6310.10,6310.10,6310.10,6310.10,8330,211,1615,
2005-08-02_12:37,6310.91,6310.91,6310.91,6310.91,9719,227,1714,
2005-08-02_12:38,6312.11,6312.11,6312.11,6312.11,7900,210,1656,
2005-08-02_12:39,6309.24,6309.24,6309.24,6309.24,6288,163,1315,
2005-08-02_12:40,6309.21,6309.21,6309.21,6309.21,6537,192,1349,
2005-08-02_12:41,6309.02,6309.02,6309.02,6309.02,12865,353,2340,
2005-08-02_12:42,6312.90,6312.90,6312.90,6312.90,10227,272,2024,
2005-08-02_12:43,6310.76,6310.76,6310.76,6310.76,6508,165,1322,
2005-08-02_12:44,6313.34,6313.34,6313.34,6313.34,6930,166,1399,
2005-08-02_12:45,6313.61,6313.61,6313.61,6313.61,8379,246,1827,
2005-08-02_12:46,6313.83,6313.83,6313.83,6313.83,7711,220,1734,
2005-08-02_12:47,6313.98,6313.98,6313.98,6313.98,6286,192,1547,
2005-08-02_12:48,6315.40,6315.40,6315.40,6315.40,6664,184,1370,
2005-08-02_12:49,6317.18,6317.18,6317.18,6317.18,11357,333,2060,
2005-08-02_12:50,6321.05,6321.05,6321.05,6321.05,16601,550,3172,
2005-08-02_12:51,6321.58,6321.58,6321.58,6321.58,10799,310,2177,
2005-08-02_12:52,6321.01,6321.01,6321.01,6321.01,8814,230,1852,
2005-08-02_12:53,6324.47,6324.47,6324.47,6324.47,10968,280,2093,
2005-08-02_12:54,6326.01,6326.01,6326.01,6326.01,11262,371,2455,
2005-08-02_12:55,6326.69,6326.69,6326.69,6326.69,12389,379,2175,
2005-08-02_12:56,6329.35,6329.35,6329.35,6329.35,11750,306,1870,
2005-08-02_12:57,6331.25,6331.25,6331.25,6331.25,11860,335,2036,
2005-08-02_12:58,6332.97,6332.97,6332.97,6332.97,13337,370,2115,
2005-08-02_12:59,6335.20,6335.20,6335.20,6335.20,16453,501,2913,
2005-08-02_13:00,6337.01,6337.01,6337.01,6337.01,10560,301,2037,
2005-08-02_13:01,6336.30,6336.30,6336.30,6336.30,9773,243,1838,
2005-08-02_13:02,6334.39,6334.39,6334.39,6334.39,11803,246,2051,
2005-08-02_13:03,6334.78,6334.78,6334.78,6334.78,10995,278,2132,
2005-08-02_13:04,6334.33,6334.33,6334.33,6334.33,11605,285,2266,
2005-08-02_13:05,6331.89,6331.89,6331.89,6331.89,9885,205,1788,
2005-08-02_13:06,6332.16,6332.16,6332.16,6332.16,8567,211,1672,
2005-08-02_13:07,6331.36,6331.36,6331.36,6331.36,8815,217,1764,
2005-08-02_13:08,6329.30,6329.30,6329.30,6329.30,12825,323,2430,
2005-08-02_13:09,6326.59,6326.59,6326.59,6326.59,11156,332,1753,
2005-08-02_13:10,6324.59,6324.59,6324.59,6324.59,10799,268,1850,
2005-08-02_13:11,6325.78,6325.78,6325.78,6325.78,13404,282,2294,
2005-08-02_13:12,6325.56,6325.56,6325.56,6325.56,13115,256,2185,
2005-08-02_13:13,6324.95,6324.95,6324.95,6324.95,13472,328,2405,
2005-08-02_13:14,6325.10,6325.10,6325.10,6325.10,10421,237,1860,
2005-08-02_13:15,6327.75,6327.75,6327.75,6327.75,9185,237,1779,
2005-08-02_13:16,6324.52,6324.52,6324.52,6324.52,9621,244,1906,
2005-08-02_13:17,6325.13,6325.13,6325.13,6325.13,15344,358,2799,
2005-08-02_13:18,6327.49,6327.49,6327.49,6327.49,13508,307,2437,
2005-08-02_13:19,6325.74,6325.74,6325.74,6325.74,12580,281,2283,
2005-08-02_13:20,6326.96,6326.96,6326.96,6326.96,10881,269,2310,
2005-08-02_13:21,6329.84,6329.84,6329.84,6329.84,17691,424,3291,
2005-08-02_13:22,6331.76,6331.76,6331.76,6331.76,22573,513,3919,
2005-08-02_13:23,6335.53,6335.53,6335.53,6335.53,20265,460,3748,
2005-08-02_13:24,6337.15,6337.15,6337.15,6337.15,19258,518,3685,
2005-08-02_13:25,6339.62,6339.62,6339.62,6339.62,24774,641,4286,
2005-08-02_13:26,6339.62,6339.62,6339.62,6339.62,0,0,0,
2005-08-02_13:27,6339.62,6339.62,6339.62,6339.62,0,0,0,
2005-08-02_13:28,6339.62,6339.62,6339.62,6339.62,0,0,0,
2005-08-02_13:29,6339.62,6339.62,6339.62,6339.62,0,0,0,
2005-08-02_13:30,6343.54,6343.54,6343.54,6343.54,179398,4983,26322,
2005-08-03_09:01,6391.68,6391.68,6391.68,6391.68,157995,3036,21237,
2005-08-03_09:02,6395.32,6395.32,6395.32,6395.32,40288,958,6504,
2005-08-03_09:03,6391.00,6391.00,6391.00,6391.00,32058,723,5610,
2005-08-03_09:04,6392.05,6392.05,6392.05,6392.05,29850,723,5308,
2005-08-03_09:05,6386.68,6386.68,6386.68,6386.68,32413,795,5653,
2005-08-03_09:06,6383.95,6383.95,6383.95,6383.95,27188,724,5451,
2005-08-03_09:07,6380.07,6380.07,6380.07,6380.07,24134,701,4323,
2005-08-03_09:08,6379.51,6379.51,6379.51,6379.51,20760,560,4042,
2005-08-03_09:09,6381.57,6381.57,6381.57,6381.57,21367,572,4333,
2005-08-03_09:10,6382.68,6382.68,6382.68,6382.68,24560,694,4555,
2005-08-03_09:11,6389.91,6389.91,6389.91,6389.91,23803,684,4436,
2005-08-03_09:12,6394.27,6394.27,6394.27,6394.27,20208,630,3987,
2005-08-03_09:13,6400.01,6400.01,6400.01,6400.01,23838,690,4487,
2005-08-03_09:14,6409.16,6409.16,6409.16,6409.16,32439,1052,6138,
2005-08-03_09:15,6414.25,6414.25,6414.25,6414.25,35193,1003,6230,
2005-08-03_09:16,6416.38,6416.38,6416.38,6416.38,28435,782,4893,
2005-08-03_09:17,6417.43,6417.43,6417.43,6417.43,25892,708,4677,
2005-08-03_09:18,6415.28,6415.28,6415.28,6415.28,33060,785,5298,
2005-08-03_09:19,6413.27,6413.27,6413.27,6413.27,38984,879,6239,
2005-08-03_09:20,6410.96,6410.96,6410.96,6410.96,28482,738,4696,
2005-08-03_09:21,6408.89,6408.89,6408.89,6408.89,21795,495,4018,
2005-08-03_09:22,6404.28,6404.28,6404.28,6404.28,18122,432,3546,
2005-08-03_09:23,6404.32,6404.32,6404.32,6404.32,20012,485,4012,
2005-08-03_09:24,6402.39,6402.39,6402.39,6402.39,21199,563,3677,
2005-08-03_09:25,6402.28,6402.28,6402.28,6402.28,14618,337,2694,
2005-08-03_09:26,6402.11,6402.11,6402.11,6402.11,13386,319,2454,
2005-08-03_09:27,6402.72,6402.72,6402.72,6402.72,16081,470,2891,
2005-08-03_09:28,6403.87,6403.87,6403.87,6403.87,15320,503,3024,
2005-08-03_09:29,6406.72,6406.72,6406.72,6406.72,11109,369,2323,
2005-08-03_09:30,6407.41,6407.41,6407.41,6407.41,11314,376,2247,
2005-08-03_09:31,6406.79,6406.79,6406.79,6406.79,11800,403,2420,
2005-08-03_09:32,6407.11,6407.11,6407.11,6407.11,17774,494,3276,
2005-08-03_09:33,6406.36,6406.36,6406.36,6406.36,19359,464,3286,
2005-08-03_09:34,6406.50,6406.50,6406.50,6406.50,17734,421,2839,
2005-08-03_09:35,6408.69,6408.69,6408.69,6408.69,15431,374,2720,
2005-08-03_09:36,6409.25,6409.25,6409.25,6409.25,23232,507,3160,
2005-08-03_09:37,6412.05,6412.05,6412.05,6412.05,23178,568,3760,
2005-08-03_09:38,6414.36,6414.36,6414.36,6414.36,15971,434,2731,
2005-08-03_09:39,6415.10,6415.10,6415.10,6415.10,16482,387,2766,
2005-08-03_09:40,6414.12,6414.12,6414.12,6414.12,16894,432,2776,
2005-08-03_09:41,6416.21,6416.21,6416.21,6416.21,25306,576,3886,
2005-08-03_09:42,6416.54,6416.54,6416.54,6416.54,21655,475,3432,
2005-08-03_09:43,6412.68,6412.68,6412.68,6412.68,19535,449,3146,
2005-08-03_09:44,6414.02,6414.02,6414.02,6414.02,17337,440,3066,
2005-08-03_09:45,6412.13,6412.13,6412.13,6412.13,16813,421,3025,
2005-08-03_09:46,6412.05,6412.05,6412.05,6412.05,19135,482,3635,
2005-08-03_09:47,6411.62,6411.62,6411.62,6411.62,18492,423,2985,
2005-08-03_09:48,6409.76,6409.76,6409.76,6409.76,16411,402,2707,
2005-08-03_09:49,6410.44,6410.44,6410.44,6410.44,12719,324,2590,
2005-08-03_09:50,6411.57,6411.57,6411.57,6411.57,17718,456,3388,
2005-08-03_09:51,6412.53,6412.53,6412.53,6412.53,16020,393,2910,
2005-08-03_09:52,6414.53,6414.53,6414.53,6414.53,12712,369,2389,
2005-08-03_09:53,6411.62,6411.62,6411.62,6411.62,11652,330,2350,
2005-08-03_09:54,6412.44,6412.44,6412.44,6412.44,15798,414,2663,
2005-08-03_09:55,6411.50,6411.50,6411.50,6411.50,15666,437,2707,
2005-08-03_09:56,6411.72,6411.72,6411.72,6411.72,11998,306,2183,
2005-08-03_09:57,6412.21,6412.21,6412.21,6412.21,11022,308,2082,
2005-08-03_09:58,6412.53,6412.53,6412.53,6412.53,11681,295,2183,
2005-08-03_09:59,6411.58,6411.58,6411.58,6411.58,19762,500,2964,
2005-08-03_10:00,6410.98,6410.98,6410.98,6410.98,13404,335,2380,
2005-08-03_10:01,6410.45,6410.45,6410.45,6410.45,15091,316,2101,
2005-08-03_10:02,6408.90,6408.90,6408.90,6408.90,12000,296,2097,
2005-08-03_10:03,6408.60,6408.60,6408.60,6408.60,14438,321,2398,
2005-08-03_10:04,6408.08,6408.08,6408.08,6408.08,15944,352,2561,
2005-08-03_10:05,6407.69,6407.69,6407.69,6407.69,9724,256,1871,
2005-08-03_10:06,6407.27,6407.27,6407.27,6407.27,10513,246,1811,
2005-08-03_10:07,6407.32,6407.32,6407.32,6407.32,9983,253,1803,
2005-08-03_10:08,6405.27,6405.27,6405.27,6405.27,12416,323,2310,
2005-08-03_10:09,6405.07,6405.07,6405.07,6405.07,9822,251,1916,
2005-08-03_10:10,6407.31,6407.31,6407.31,6407.31,9263,204,1747,
2005-08-03_10:11,6405.61,6405.61,6405.61,6405.61,9044,223,1660,
2005-08-03_10:12,6407.88,6407.88,6407.88,6407.88,11482,284,2081,
2005-08-03_10:13,6407.28,6407.28,6407.28,6407.28,13475,355,2431,
2005-08-03_10:14,6406.49,6406.49,6406.49,6406.49,8968,224,1733,
2005-08-03_10:15,6405.77,6405.77,6405.77,6405.77,9068,244,1808,
2005-08-03_10:16,6405.34,6405.34,6405.34,6405.34,8978,216,1776,
2005-08-03_10:17,6406.26,6406.26,6406.26,6406.26,12959,324,2359,
2005-08-03_10:18,6405.87,6405.87,6405.87,6405.87,10544,333,2067,
2005-08-03_10:19,6405.49,6405.49,6405.49,6405.49,10677,313,1954,
2005-08-03_10:20,6407.04,6407.04,6407.04,6407.04,10924,349,2177,
2005-08-03_10:21,6407.94,6407.94,6407.94,6407.94,12637,401,2322,
2005-08-03_10:22,6407.28,6407.28,6407.28,6407.28,13354,368,2597,
2005-08-03_10:23,6407.80,6407.80,6407.80,6407.80,8702,253,1806,
2005-08-03_10:24,6408.90,6408.90,6408.90,6408.90,9071,263,1729,
2005-08-03_10:25,6406.46,6406.46,6406.46,6406.46,9116,261,1885,
2005-08-03_10:26,6408.79,6408.79,6408.79,6408.79,13486,410,2644,
2005-08-03_10:27,6408.07,6408.07,6408.07,6408.07,11744,367,2487,
2005-08-03_10:28,6409.18,6409.18,6409.18,6409.18,12036,357,2340,
2005-08-03_10:29,6409.56,6409.56,6409.56,6409.56,13679,369,2263,
2005-08-03_10:30,6410.11,6410.11,6410.11,6410.11,13027,329,2274,
2005-08-03_10:31,6411.59,6411.59,6411.59,6411.59,15152,415,2700,
2005-08-03_10:32,6413.53,6413.53,6413.53,6413.53,12309,342,2202,
2005-08-03_10:33,6414.48,6414.48,6414.48,6414.48,11180,329,2153,
2005-08-03_10:34,6415.73,6415.73,6415.73,6415.73,11076,416,2312,
2005-08-03_10:35,6414.98,6414.98,6414.98,6414.98,15716,536,3139,
2005-08-03_10:36,6418.37,6418.37,6418.37,6418.37,14512,517,2884,
2005-08-03_10:37,6419.89,6419.89,6419.89,6419.89,12776,432,2677,
2005-08-03_10:38,6420.51,6420.51,6420.51,6420.51,16427,495,2776,
2005-08-03_10:39,6422.65,6422.65,6422.65,6422.65,18970,550,3378,
2005-08-03_10:40,6422.41,6422.41,6422.41,6422.41,16900,450,3112,
2005-08-03_10:41,6424.30,6424.30,6424.30,6424.30,14367,383,2612,
2005-08-03_10:42,6423.65,6423.65,6423.65,6423.65,13777,347,2729,
2005-08-03_10:43,6422.87,6422.87,6422.87,6422.87,19457,411,2887,
2005-08-03_10:44,6423.52,6423.52,6423.52,6423.52,26312,602,4015,
2005-08-03_10:45,6423.31,6423.31,6423.31,6423.31,20196,482,3235,
2005-08-03_10:46,6423.92,6423.92,6423.92,6423.92,16405,384,2542,
2005-08-03_10:47,6421.73,6421.73,6421.73,6421.73,15464,404,2355,
2005-08-03_10:48,6419.89,6419.89,6419.89,6419.89,16570,464,2763,
2005-08-03_10:49,6419.28,6419.28,6419.28,6419.28,14661,392,2830,
2005-08-03_10:50,6419.23,6419.23,6419.23,6419.23,12411,296,2050,
2005-08-03_10:51,6419.08,6419.08,6419.08,6419.08,10539,240,1802,
2005-08-03_10:52,6416.22,6416.22,6416.22,6416.22,9336,236,1771,
2005-08-03_10:53,6414.70,6414.70,6414.70,6414.70,11373,317,2194,
2005-08-03_10:54,6415.62,6415.62,6415.62,6415.62,11066,308,1816,
2005-08-03_10:55,6413.40,6413.40,6413.40,6413.40,7893,193,1472,
2005-08-03_10:56,6412.93,6412.93,6412.93,6412.93,8649,202,1498,
2005-08-03_10:57,6414.89,6414.89,6414.89,6414.89,10278,257,1968,
2005-08-03_10:58,6413.42,6413.42,6413.42,6413.42,10424,259,1808,
2005-08-03_10:59,6415.07,6415.07,6415.07,6415.07,12213,293,1955,
2005-08-03_11:00,6414.21,6414.21,6414.21,6414.21,10112,249,1879,
2005-08-03_11:01,6413.87,6413.87,6413.87,6413.87,9379,299,1682,
2005-08-03_11:02,6415.45,6415.45,6415.45,6415.45,16090,580,2681,
2005-08-03_11:03,6415.23,6415.23,6415.23,6415.23,10732,320,1874,
2005-08-03_11:04,6418.09,6418.09,6418.09,6418.09,8044,226,1486,
2005-08-03_11:05,6417.09,6417.09,6417.09,6417.09,7503,241,1402,
2005-08-03_11:06,6419.92,6419.92,6419.92,6419.92,9954,256,1728,
2005-08-03_11:07,6419.80,6419.80,6419.80,6419.80,11952,300,1948,
2005-08-03_11:08,6418.81,6418.81,6418.81,6418.81,8414,233,1546,
2005-08-03_11:09,6418.69,6418.69,6418.69,6418.69,8109,231,1519,
2005-08-03_11:10,6419.90,6419.90,6419.90,6419.90,8177,239,1561,
2005-08-03_11:11,6418.79,6418.79,6418.79,6418.79,10950,290,2039,
2005-08-03_11:12,6418.44,6418.44,6418.44,6418.44,7642,199,1368,
2005-08-03_11:13,6418.93,6418.93,6418.93,6418.93,7724,200,1332,
2005-08-03_11:14,6417.41,6417.41,6417.41,6417.41,7548,199,1288,
2005-08-03_11:15,6417.64,6417.64,6417.64,6417.64,8824,229,1505,
2005-08-03_11:16,6416.86,6416.86,6416.86,6416.86,8673,216,1630,
2005-08-03_11:17,6416.22,6416.22,6416.22,6416.22,6898,152,1229,
2005-08-03_11:18,6414.42,6414.42,6414.42,6414.42,6463,163,1244,
2005-08-03_11:19,6414.24,6414.24,6414.24,6414.24,8219,223,1543,
2005-08-03_11:20,6414.81,6414.81,6414.81,6414.81,11674,292,2043,
2005-08-03_11:21,6413.78,6413.78,6413.78,6413.78,9941,230,1558,
2005-08-03_11:22,6413.23,6413.23,6413.23,6413.23,9972,274,1525,
2005-08-03_11:23,6412.38,6412.38,6412.38,6412.38,9393,238,1465,
2005-08-03_11:24,6411.96,6411.96,6411.96,6411.96,12136,291,1881,
2005-08-03_11:25,6414.05,6414.05,6414.05,6414.05,11427,298,1598,
2005-08-03_11:26,6413.71,6413.71,6413.71,6413.71,10422,295,1607,
2005-08-03_11:27,6413.11,6413.11,6413.11,6413.11,8971,232,1421,
2005-08-03_11:28,6414.84,6414.84,6414.84,6414.84,10486,269,1408,
2005-08-03_11:29,6415.59,6415.59,6415.59,6415.59,12999,343,1898,
2005-08-03_11:30,6414.89,6414.89,6414.89,6414.89,6421,175,1343,
2005-08-03_11:31,6415.36,6415.36,6415.36,6415.36,8272,213,1308,
2005-08-03_11:32,6415.93,6415.93,6415.93,6415.93,8051,201,1424,
2005-08-03_11:33,6417.56,6417.56,6417.56,6417.56,8612,240,1625,
2005-08-03_11:34,6416.06,6416.06,6416.06,6416.06,10237,287,1805,
2005-08-03_11:35,6417.22,6417.22,6417.22,6417.22,8420,272,1539,
2005-08-03_11:36,6417.45,6417.45,6417.45,6417.45,7648,206,1371,
2005-08-03_11:37,6417.85,6417.85,6417.85,6417.85,9071,246,1486,
2005-08-03_11:38,6419.12,6419.12,6419.12,6419.12,10354,304,1936,
2005-08-03_11:39,6420.39,6420.39,6420.39,6420.39,11538,430,1948,
2005-08-03_11:40,6421.84,6421.84,6421.84,6421.84,10581,344,2049,
2005-08-03_11:41,6423.07,6423.07,6423.07,6423.07,14374,417,2436,
2005-08-03_11:42,6423.37,6423.37,6423.37,6423.37,17069,486,2931,
2005-08-03_11:43,6425.03,6425.03,6425.03,6425.03,16098,403,2431,
2005-08-03_11:44,6424.20,6424.20,6424.20,6424.20,11822,305,1990,
2005-08-03_11:45,6424.61,6424.61,6424.61,6424.61,10793,293,1791,
2005-08-03_11:46,6426.55,6426.55,6426.55,6426.55,11725,341,1900,
2005-08-03_11:47,6425.52,6425.52,6425.52,6425.52,12662,349,2277,
2005-08-03_11:48,6428.16,6428.16,6428.16,6428.16,14488,395,2476,
2005-08-03_11:49,6427.56,6427.56,6427.56,6427.56,11123,268,1859,
2005-08-03_11:50,6428.55,6428.55,6428.55,6428.55,10917,301,1754,
2005-08-03_11:51,6427.72,6427.72,6427.72,6427.72,16063,417,2287,
2005-08-03_11:52,6429.03,6429.03,6429.03,6429.03,12838,324,2177,
2005-08-03_11:53,6427.15,6427.15,6427.15,6427.15,9497,237,1761,
2005-08-03_11:54,6425.81,6425.81,6425.81,6425.81,8656,230,1468,
2005-08-03_11:55,6426.29,6426.29,6426.29,6426.29,8872,227,1547,
2005-08-03_11:56,6427.57,6427.57,6427.57,6427.57,13117,356,2260,
2005-08-03_11:57,6426.96,6426.96,6426.96,6426.96,11052,273,1878,
2005-08-03_11:58,6427.43,6427.43,6427.43,6427.43,9179,239,1491,
2005-08-03_11:59,6426.96,6426.96,6426.96,6426.96,9053,234,1621,
2005-08-03_12:00,6427.56,6427.56,6427.56,6427.56,14543,362,2195,
2005-08-03_12:01,6428.84,6428.84,6428.84,6428.84,12015,294,1998,
2005-08-03_12:02,6435.60,6435.60,6435.60,6435.60,14189,356,2203,
2005-08-03_12:03,6434.35,6434.35,6434.35,6434.35,12437,363,2067,
2005-08-03_12:04,6436.33,6436.33,6436.33,6436.33,14951,459,2677,
2005-08-03_12:05,6440.96,6440.96,6440.96,6440.96,20928,629,3555,
2005-08-03_12:06,6442.61,6442.61,6442.61,6442.61,18979,538,3072,
2005-08-03_12:07,6444.60,6444.60,6444.60,6444.60,13858,411,2459,
2005-08-03_12:08,6444.26,6444.26,6444.26,6444.26,12132,286,2117,
2005-08-03_12:09,6444.03,6444.03,6444.03,6444.03,15276,420,2620,
2005-08-03_12:10,6444.48,6444.48,6444.48,6444.48,17131,548,2971,
2005-08-03_12:11,6444.07,6444.07,6444.07,6444.07,15487,400,2411,
2005-08-03_12:12,6444.07,6444.07,6444.07,6444.07,10865,277,1896,
2005-08-03_12:13,6444.89,6444.89,6444.89,6444.89,12785,343,2016,
2005-08-03_12:14,6442.67,6442.67,6442.67,6442.67,12390,322,2305,
2005-08-03_12:15,6440.45,6440.45,6440.45,6440.45,9592,245,1675,
2005-08-03_12:16,6437.85,6437.85,6437.85,6437.85,10300,280,1795,
2005-08-03_12:17,6436.50,6436.50,6436.50,6436.50,10336,275,1816,
2005-08-03_12:18,6437.27,6437.27,6437.27,6437.27,12349,316,2224,
2005-08-03_12:19,6435.88,6435.88,6435.88,6435.88,11652,283,1990,
2005-08-03_12:20,6435.97,6435.97,6435.97,6435.97,10598,249,1655,
2005-08-03_12:21,6438.27,6438.27,6438.27,6438.27,11060,275,1741,
2005-08-03_12:22,6438.59,6438.59,6438.59,6438.59,7011,211,1374,
2005-08-03_12:23,6438.78,6438.78,6438.78,6438.78,10562,359,2135,
2005-08-03_12:24,6440.66,6440.66,6440.66,6440.66,8612,306,1817,
2005-08-03_12:25,6441.00,6441.00,6441.00,6441.00,9580,411,1897,
2005-08-03_12:26,6442.34,6442.34,6442.34,6442.34,10187,303,1884,
2005-08-03_12:27,6443.38,6443.38,6443.38,6443.38,10135,279,1837,
2005-08-03_12:28,6442.23,6442.23,6442.23,6442.23,14207,415,2710,
2005-08-03_12:29,6442.79,6442.79,6442.79,6442.79,11747,325,2112,
2005-08-03_12:30,6444.16,6444.16,6444.16,6444.16,10123,307,1764,
2005-08-03_12:31,6443.67,6443.67,6443.67,6443.67,9166,264,1596,
2005-08-03_12:32,6444.10,6444.10,6444.10,6444.10,11693,319,2208,
2005-08-03_12:33,6442.00,6442.00,6442.00,6442.00,9852,249,1794,
2005-08-03_12:34,6441.63,6441.63,6441.63,6441.63,9338,252,1666,
2005-08-03_12:35,6440.99,6440.99,6440.99,6440.99,10721,293,1706,
2005-08-03_12:36,6440.22,6440.22,6440.22,6440.22,14291,365,2230,
2005-08-03_12:37,6438.58,6438.58,6438.58,6438.58,10096,271,1957,
2005-08-03_12:38,6437.59,6437.59,6437.59,6437.59,9916,275,1701,
2005-08-03_12:39,6436.60,6436.60,6436.60,6436.60,9144,278,1679,
2005-08-03_12:40,6437.84,6437.84,6437.84,6437.84,8733,261,1747,
2005-08-03_12:41,6436.59,6436.59,6436.59,6436.59,10998,278,2114,
2005-08-03_12:42,6436.34,6436.34,6436.34,6436.34,11363,347,2043,
2005-08-03_12:43,6434.35,6434.35,6434.35,6434.35,9670,269,1651,
2005-08-03_12:44,6434.06,6434.06,6434.06,6434.06,9213,320,1725,
2005-08-03_12:45,6434.29,6434.29,6434.29,6434.29,11864,315,2066,
2005-08-03_12:46,6432.79,6432.79,6432.79,6432.79,11132,276,2112,
2005-08-03_12:47,6431.74,6431.74,6431.74,6431.74,10820,291,1918,
2005-08-03_12:48,6430.16,6430.16,6430.16,6430.16,9970,275,1953,
2005-08-03_12:49,6433.26,6433.26,6433.26,6433.26,9612,277,2087,
2005-08-03_12:50,6430.66,6430.66,6430.66,6430.66,13560,376,2628,
2005-08-03_12:51,6433.38,6433.38,6433.38,6433.38,8915,240,1897,
2005-08-03_12:52,6434.94,6434.94,6434.94,6434.94,8812,235,1895,
2005-08-03_12:53,6440.13,6440.13,6440.13,6440.13,12628,331,2247,
2005-08-03_12:54,6443.24,6443.24,6443.24,6443.24,16061,440,3054,
2005-08-03_12:55,6444.81,6444.81,6444.81,6444.81,15904,453,2746,
2005-08-03_12:56,6448.26,6448.26,6448.26,6448.26,13916,350,2205,
2005-08-03_12:57,6447.80,6447.80,6447.80,6447.80,10968,390,2069,
2005-08-03_12:58,6448.42,6448.42,6448.42,6448.42,12354,518,2296,
2005-08-03_12:59,6449.64,6449.64,6449.64,6449.64,15082,947,3077,
2005-08-03_13:00,6451.74,6451.74,6451.74,6451.74,15545,562,2538,
2005-08-03_13:01,6452.30,6452.30,6452.30,6452.30,15573,443,2620,
2005-08-03_13:02,6453.72,6453.72,6453.72,6453.72,15072,437,2488,
2005-08-03_13:03,6453.34,6453.34,6453.34,6453.34,15133,388,2567,
2005-08-03_13:04,6451.59,6451.59,6451.59,6451.59,14220,321,2560,
2005-08-03_13:05,6451.17,6451.17,6451.17,6451.17,12144,277,2188,
2005-08-03_13:06,6449.07,6449.07,6449.07,6449.07,10063,253,1966,
2005-08-03_13:07,6448.24,6448.24,6448.24,6448.24,12107,299,2039,
2005-08-03_13:08,6448.58,6448.58,6448.58,6448.58,15686,401,2665,
2005-08-03_13:09,6448.44,6448.44,6448.44,6448.44,12849,343,2268,
2005-08-03_13:10,6447.27,6447.27,6447.27,6447.27,9883,253,1915,
2005-08-03_13:11,6447.26,6447.26,6447.26,6447.26,10548,251,1895,
2005-08-03_13:12,6445.62,6445.62,6445.62,6445.62,12615,300,2345,
2005-08-03_13:13,6443.84,6443.84,6443.84,6443.84,13746,356,2361,
2005-08-03_13:14,6442.89,6442.89,6442.89,6442.89,14265,324,2282,
2005-08-03_13:15,6442.81,6442.81,6442.81,6442.81,10736,273,2065,
2005-08-03_13:16,6441.49,6441.49,6441.49,6441.49,11672,305,2347,
2005-08-03_13:17,6441.64,6441.64,6441.64,6441.64,15066,383,3066,
2005-08-03_13:18,6440.83,6440.83,6440.83,6440.83,14858,369,2555,
2005-08-03_13:19,6441.33,6441.33,6441.33,6441.33,13974,343,2448,
2005-08-03_13:20,6441.94,6441.94,6441.94,6441.94,13320,375,2445,
2005-08-03_13:21,6444.18,6444.18,6444.18,6444.18,21808,743,3763,
2005-08-03_13:22,6443.81,6443.81,6443.81,6443.81,17324,452,3385,
2005-08-03_13:23,6446.61,6446.61,6446.61,6446.61,18429,468,3504,
2005-08-03_13:24,6447.18,6447.18,6447.18,6447.18,20500,555,3539,
2005-08-03_13:25,6448.45,6448.45,6448.45,6448.45,24219,621,4269,
2005-08-03_13:26,6448.45,6448.45,6448.45,6448.45,0,0,0,
2005-08-03_13:27,6448.45,6448.45,6448.45,6448.45,0,0,0,
2005-08-03_13:28,6448.45,6448.45,6448.45,6448.45,0,0,0,
2005-08-03_13:29,6448.45,6448.45,6448.45,6448.45,0,0,0,
2005-08-03_13:30,6455.57,6455.57,6455.57,6455.57,197351,4862,29866,
2005-08-04_09:01,6481.62,6481.62,6481.62,6481.62,176961,7187,28191,
2005-08-04_09:02,6480.10,6480.10,6480.10,6480.10,41190,1656,7352,
2005-08-04_09:03,6476.49,6476.49,6476.49,6476.49,39327,1351,7023,
2005-08-04_09:04,6466.51,6466.51,6466.51,6466.51,36399,1138,6406,
2005-08-04_09:05,6460.20,6460.20,6460.20,6460.20,34348,1016,6497,
2005-08-04_09:06,6457.29,6457.29,6457.29,6457.29,31675,901,5999,
2005-08-04_09:07,6456.48,6456.48,6456.48,6456.48,27613,799,4930,
2005-08-04_09:08,6454.93,6454.93,6454.93,6454.93,25872,746,4577,
2005-08-04_09:09,6456.33,6456.33,6456.33,6456.33,34525,961,5115,
2005-08-04_09:10,6458.28,6458.28,6458.28,6458.28,33534,1071,5848,
2005-08-04_09:11,6459.02,6459.02,6459.02,6459.02,27932,744,4903,
2005-08-04_09:12,6463.93,6463.93,6463.93,6463.93,23651,677,4438,
2005-08-04_09:13,6461.39,6461.39,6461.39,6461.39,27001,724,4436,
2005-08-04_09:14,6462.70,6462.70,6462.70,6462.70,34359,1016,5518,
2005-08-04_09:15,6463.94,6463.94,6463.94,6463.94,25882,1567,5172,
2005-08-04_09:16,6466.53,6466.53,6466.53,6466.53,22390,799,4423,
2005-08-04_09:17,6467.77,6467.77,6467.77,6467.77,27804,900,4442,
2005-08-04_09:18,6469.17,6469.17,6469.17,6469.17,24273,749,5037,
2005-08-04_09:19,6468.98,6468.98,6468.98,6468.98,26626,817,5026,
2005-08-04_09:20,6465.68,6465.68,6465.68,6465.68,25181,721,4328,
2005-08-04_09:21,6462.39,6462.39,6462.39,6462.39,24359,1139,4895,
2005-08-04_09:22,6456.97,6456.97,6456.97,6456.97,21505,771,4028,
2005-08-04_09:23,6457.53,6457.53,6457.53,6457.53,24019,925,4727,
2005-08-04_09:24,6456.82,6456.82,6456.82,6456.82,21532,661,4143,
2005-08-04_09:25,6453.48,6453.48,6453.48,6453.48,16314,480,3447,
2005-08-04_09:26,6453.07,6453.07,6453.07,6453.07,14626,395,3017,
2005-08-04_09:27,6452.87,6452.87,6452.87,6452.87,17330,492,3378,
2005-08-04_09:28,6449.91,6449.91,6449.91,6449.91,20003,610,3980,
2005-08-04_09:29,6446.82,6446.82,6446.82,6446.82,16797,506,3157,
2005-08-04_09:30,6444.98,6444.98,6444.98,6444.98,19415,483,3038,
2005-08-04_09:31,6445.40,6445.40,6445.40,6445.40,23251,520,3256,
2005-08-04_09:32,6442.64,6442.64,6442.64,6442.64,24256,592,4128,
2005-08-04_09:33,6443.81,6443.81,6443.81,6443.81,19036,442,3317,
2005-08-04_09:34,6443.51,6443.51,6443.51,6443.51,16168,432,2784,
2005-08-04_09:35,6441.38,6441.38,6441.38,6441.38,19112,503,3176,
2005-08-04_09:36,6442.65,6442.65,6442.65,6442.65,18598,503,3187,
2005-08-04_09:37,6444.47,6444.47,6444.47,6444.47,21466,476,3385,
2005-08-04_09:38,6445.77,6445.77,6445.77,6445.77,13025,309,2540,
2005-08-04_09:39,6447.67,6447.67,6447.67,6447.67,13655,407,2602,
2005-08-04_09:40,6448.72,6448.72,6448.72,6448.72,16820,456,2723,
2005-08-04_09:41,6451.10,6451.10,6451.10,6451.10,22293,599,3715,
2005-08-04_09:42,6455.01,6455.01,6455.01,6455.01,15238,399,2824,
2005-08-04_09:43,6456.77,6456.77,6456.77,6456.77,14309,385,2829,
2005-08-04_09:44,6455.36,6455.36,6455.36,6455.36,13547,363,2728,
2005-08-04_09:45,6451.81,6451.81,6451.81,6451.81,18500,524,3558,
2005-08-04_09:46,6453.32,6453.32,6453.32,6453.32,17771,504,3404,
2005-08-04_09:47,6454.72,6454.72,6454.72,6454.72,15953,403,2833,
2005-08-04_09:48,6453.80,6453.80,6453.80,6453.80,11752,334,2604,
2005-08-04_09:49,6454.52,6454.52,6454.52,6454.52,12593,334,2569,
2005-08-04_09:50,6453.87,6453.87,6453.87,6453.87,15137,474,3363,
2005-08-04_09:51,6456.74,6456.74,6456.74,6456.74,17946,525,3036,
2005-08-04_09:52,6457.13,6457.13,6457.13,6457.13,13104,349,2253,
2005-08-04_09:53,6458.22,6458.22,6458.22,6458.22,14422,320,2191,
2005-08-04_09:54,6457.90,6457.90,6457.90,6457.90,13130,356,2413,
2005-08-04_09:55,6458.77,6458.77,6458.77,6458.77,15093,364,2887,
2005-08-04_09:56,6459.91,6459.91,6459.91,6459.91,13741,340,2575,
2005-08-04_09:57,6462.40,6462.40,6462.40,6462.40,15210,355,2628,
2005-08-04_09:58,6462.70,6462.70,6462.70,6462.70,12598,356,2623,
2005-08-04_09:59,6464.26,6464.26,6464.26,6464.26,18237,555,3587,
2005-08-04_10:00,6466.43,6466.43,6466.43,6466.43,15343,443,3010,
2005-08-04_10:01,6465.99,6465.99,6465.99,6465.99,15127,429,2622,
2005-08-04_10:02,6467.30,6467.30,6467.30,6467.30,13518,363,2388,
2005-08-04_10:03,6467.39,6467.39,6467.39,6467.39,14794,426,2920,
2005-08-04_10:04,6471.02,6471.02,6471.02,6471.02,18221,479,3249,
2005-08-04_10:05,6468.16,6468.16,6468.16,6468.16,16196,446,2987,
2005-08-04_10:06,6472.37,6472.37,6472.37,6472.37,13462,319,2511,
2005-08-04_10:07,6469.27,6469.27,6469.27,6469.27,16242,431,2874,
2005-08-04_10:08,6470.56,6470.56,6470.56,6470.56,19143,495,3707,
2005-08-04_10:09,6472.24,6472.24,6472.24,6472.24,17197,425,3107,
2005-08-04_10:10,6472.02,6472.02,6472.02,6472.02,13712,359,2531,
2005-08-04_10:11,6471.23,6471.23,6471.23,6471.23,12619,364,2501,
2005-08-04_10:12,6471.35,6471.35,6471.35,6471.35,13844,380,2675,
2005-08-04_10:13,6471.34,6471.34,6471.34,6471.34,17071,419,3059,
2005-08-04_10:14,6471.61,6471.61,6471.61,6471.61,13183,338,2367,
2005-08-04_10:15,6470.44,6470.44,6470.44,6470.44,10625,282,2151,
2005-08-04_10:16,6467.74,6467.74,6467.74,6467.74,11428,308,2231,
2005-08-04_10:17,6469.64,6469.64,6469.64,6469.64,15151,373,2812,
2005-08-04_10:18,6468.23,6468.23,6468.23,6468.23,13480,403,2634,
2005-08-04_10:19,6465.86,6465.86,6465.86,6465.86,9868,237,1935,
2005-08-04_10:20,6465.96,6465.96,6465.96,6465.96,9313,228,1855,
2005-08-04_10:21,6466.09,6466.09,6466.09,6466.09,12505,291,2211,
2005-08-04_10:22,6467.07,6467.07,6467.07,6467.07,10670,259,2272,
2005-08-04_10:23,6466.40,6466.40,6466.40,6466.40,10565,276,1756,
2005-08-04_10:24,6465.15,6465.15,6465.15,6465.15,7114,193,1522,
2005-08-04_10:25,6464.36,6464.36,6464.36,6464.36,8924,203,1579,
2005-08-04_10:26,6464.11,6464.11,6464.11,6464.11,11065,268,2027,
2005-08-04_10:27,6464.04,6464.04,6464.04,6464.04,8608,223,1901,
2005-08-04_10:28,6463.02,6463.02,6463.02,6463.02,7887,217,1451,
2005-08-04_10:29,6461.65,6461.65,6461.65,6461.65,7891,214,1621,
2005-08-04_10:30,6461.00,6461.00,6461.00,6461.00,10044,233,1850,
2005-08-04_10:31,6460.74,6460.74,6460.74,6460.74,11116,282,2088,
2005-08-04_10:32,6459.27,6459.27,6459.27,6459.27,7358,200,1623,
2005-08-04_10:33,6457.66,6457.66,6457.66,6457.66,8260,240,1575,
2005-08-04_10:34,6458.96,6458.96,6458.96,6458.96,9933,283,1876,
2005-08-04_10:35,6459.61,6459.61,6459.61,6459.61,13125,337,2338,
2005-08-04_10:36,6459.36,6459.36,6459.36,6459.36,12985,316,2174,
2005-08-04_10:37,6459.70,6459.70,6459.70,6459.70,10206,249,1946,
2005-08-04_10:38,6459.75,6459.75,6459.75,6459.75,11228,266,1999,
2005-08-04_10:39,6460.21,6460.21,6460.21,6460.21,17524,482,2719,
2005-08-04_10:40,6463.26,6463.26,6463.26,6463.26,17556,473,3145,
2005-08-04_10:41,6465.66,6465.66,6465.66,6465.66,14022,414,2760,
2005-08-04_10:42,6465.54,6465.54,6465.54,6465.54,13393,339,2466,
2005-08-04_10:43,6466.02,6466.02,6466.02,6466.02,12972,351,2430,
2005-08-04_10:44,6466.22,6466.22,6466.22,6466.22,15310,704,3224,
2005-08-04_10:45,6466.25,6466.25,6466.25,6466.25,11247,368,2184,
2005-08-04_10:46,6466.43,6466.43,6466.43,6466.43,11072,288,2201,
2005-08-04_10:47,6467.31,6467.31,6467.31,6467.31,12086,335,2167,
2005-08-04_10:48,6467.01,6467.01,6467.01,6467.01,12121,336,2286,
2005-08-04_10:49,6467.12,6467.12,6467.12,6467.12,13567,378,2336,
2005-08-04_10:50,6468.27,6468.27,6468.27,6468.27,11596,315,1893,
2005-08-04_10:51,6469.24,6469.24,6469.24,6469.24,10327,304,1952,
2005-08-04_10:52,6470.05,6470.05,6470.05,6470.05,10258,325,2106,
2005-08-04_10:53,6469.71,6469.71,6469.71,6469.71,13332,402,2659,
2005-08-04_10:54,6470.90,6470.90,6470.90,6470.90,12282,377,2512,
2005-08-04_10:55,6470.19,6470.19,6470.19,6470.19,12657,340,2299,
2005-08-04_10:56,6470.81,6470.81,6470.81,6470.81,13074,331,2307,
2005-08-04_10:57,6470.42,6470.42,6470.42,6470.42,14058,383,2652,
2005-08-04_10:58,6470.16,6470.16,6470.16,6470.16,11982,300,2317,
2005-08-04_10:59,6470.86,6470.86,6470.86,6470.86,11158,251,2038,
2005-08-04_11:00,6470.39,6470.39,6470.39,6470.39,10727,264,1945,
2005-08-04_11:01,6469.16,6469.16,6469.16,6469.16,10697,272,1864,
2005-08-04_11:02,6469.44,6469.44,6469.44,6469.44,11743,305,2095,
2005-08-04_11:03,6469.09,6469.09,6469.09,6469.09,9168,236,1725,
2005-08-04_11:04,6468.19,6468.19,6468.19,6468.19,8162,193,1511,
2005-08-04_11:05,6468.79,6468.79,6468.79,6468.79,7209,224,1527,
2005-08-04_11:06,6467.22,6467.22,6467.22,6467.22,11937,288,2149,
2005-08-04_11:07,6467.35,6467.35,6467.35,6467.35,10536,268,2184,
2005-08-04_11:08,6466.99,6466.99,6466.99,6466.99,9289,228,1759,
2005-08-04_11:09,6467.40,6467.40,6467.40,6467.40,9096,246,1908,
2005-08-04_11:10,6468.17,6468.17,6468.17,6468.17,9584,221,1853,
2005-08-04_11:11,6466.15,6466.15,6466.15,6466.15,11530,279,2077,
2005-08-04_11:12,6466.54,6466.54,6466.54,6466.54,9718,256,1739,
2005-08-04_11:13,6466.80,6466.80,6466.80,6466.80,10526,255,1718,
2005-08-04_11:14,6467.17,6467.17,6467.17,6467.17,7016,177,1277,
2005-08-04_11:15,6467.67,6467.67,6467.67,6467.67,9596,246,1836,
2005-08-04_11:16,6467.99,6467.99,6467.99,6467.99,10415,239,1915,
2005-08-04_11:17,6468.25,6468.25,6468.25,6468.25,9378,212,1757,
2005-08-04_11:18,6468.24,6468.24,6468.24,6468.24,8640,187,1678,
2005-08-04_11:19,6465.92,6465.92,6465.92,6465.92,8786,216,1681,
2005-08-04_11:20,6466.97,6466.97,6466.97,6466.97,13172,312,2500,
2005-08-04_11:21,6467.93,6467.93,6467.93,6467.93,11752,267,1915,
2005-08-04_11:22,6469.23,6469.23,6469.23,6469.23,11223,254,1777,
2005-08-04_11:23,6471.25,6471.25,6471.25,6471.25,9815,263,1796,
2005-08-04_11:24,6474.55,6474.55,6474.55,6474.55,13187,316,2479,
2005-08-04_11:25,6477.62,6477.62,6477.62,6477.62,15338,413,2859,
2005-08-04_11:26,6478.43,6478.43,6478.43,6478.43,14402,384,2501,
2005-08-04_11:27,6479.66,6479.66,6479.66,6479.66,16157,446,2414,
2005-08-04_11:28,6480.85,6480.85,6480.85,6480.85,19020,467,3194,
2005-08-04_11:29,6479.03,6479.03,6479.03,6479.03,17493,432,2864,
2005-08-04_11:30,6477.79,6477.79,6477.79,6477.79,16594,401,2694,
2005-08-04_11:31,6477.83,6477.83,6477.83,6477.83,12511,311,2190,
2005-08-04_11:32,6477.60,6477.60,6477.60,6477.60,10010,243,1869,
2005-08-04_11:33,6475.89,6475.89,6475.89,6475.89,10742,278,2022,
2005-08-04_11:34,6476.14,6476.14,6476.14,6476.14,9959,227,1908,
2005-08-04_11:35,6475.84,6475.84,6475.84,6475.84,8110,196,1543,
2005-08-04_11:36,6477.03,6477.03,6477.03,6477.03,10198,246,1704,
2005-08-04_11:37,6475.51,6475.51,6475.51,6475.51,8946,204,1571,
2005-08-04_11:38,6474.78,6474.78,6474.78,6474.78,12079,264,2082,
2005-08-04_11:39,6475.78,6475.78,6475.78,6475.78,9713,218,1706,
2005-08-04_11:40,6477.15,6477.15,6477.15,6477.15,8889,210,1644,
2005-08-04_11:41,6475.53,6475.53,6475.53,6475.53,7748,169,1436,
2005-08-04_11:42,6475.48,6475.48,6475.48,6475.48,9726,231,1730,
2005-08-04_11:43,6475.36,6475.36,6475.36,6475.36,11201,232,1900,
2005-08-04_11:44,6478.37,6478.37,6478.37,6478.37,8292,213,1593,
2005-08-04_11:45,6476.33,6476.33,6476.33,6476.33,8270,196,1453,
2005-08-04_11:46,6478.53,6478.53,6478.53,6478.53,8824,207,1590,
2005-08-04_11:47,6476.67,6476.67,6476.67,6476.67,9942,263,1971,
2005-08-04_11:48,6477.00,6477.00,6477.00,6477.00,10148,223,1671,
2005-08-04_11:49,6476.27,6476.27,6476.27,6476.27,10312,213,1551,
2005-08-04_11:50,6474.47,6474.47,6474.47,6474.47,8987,216,1454,
2005-08-04_11:51,6476.89,6476.89,6476.89,6476.89,8475,198,1691,
2005-08-04_11:52,6474.75,6474.75,6474.75,6474.75,10042,255,1830,
2005-08-04_11:53,6475.25,6475.25,6475.25,6475.25,6408,163,1349,
2005-08-04_11:54,6474.49,6474.49,6474.49,6474.49,7059,170,1339,
2005-08-04_11:55,6474.84,6474.84,6474.84,6474.84,6883,168,1344,
2005-08-04_11:56,6473.50,6473.50,6473.50,6473.50,11493,267,1925,
2005-08-04_11:57,6473.03,6473.03,6473.03,6473.03,6559,194,1341,
2005-08-04_11:58,6473.71,6473.71,6473.71,6473.71,6343,181,1164,
2005-08-04_11:59,6472.76,6472.76,6472.76,6472.76,7619,197,1304,
2005-08-04_12:00,6472.68,6472.68,6472.68,6472.68,9138,197,1540,
2005-08-04_12:01,6472.57,6472.57,6472.57,6472.57,8386,213,1518,
2005-08-04_12:02,6472.77,6472.77,6472.77,6472.77,7821,202,1258,
2005-08-04_12:03,6473.33,6473.33,6473.33,6473.33,7636,202,1354,
2005-08-04_12:04,6473.67,6473.67,6473.67,6473.67,10409,260,1487,
2005-08-04_12:05,6472.91,6472.91,6472.91,6472.91,11783,284,1712,
2005-08-04_12:06,6473.60,6473.60,6473.60,6473.60,8283,240,1575,
2005-08-04_12:07,6474.64,6474.64,6474.64,6474.64,6887,204,1289,
2005-08-04_12:08,6472.95,6472.95,6472.95,6472.95,6747,172,1272,
2005-08-04_12:09,6473.27,6473.27,6473.27,6473.27,8065,223,1523,
2005-08-04_12:10,6473.39,6473.39,6473.39,6473.39,8280,234,1592,
2005-08-04_12:11,6474.28,6474.28,6474.28,6474.28,8068,216,1570,
2005-08-04_12:12,6470.89,6470.89,6470.89,6470.89,7099,192,1352,
2005-08-04_12:13,6470.72,6470.72,6470.72,6470.72,9865,226,1698,
2005-08-04_12:14,6469.14,6469.14,6469.14,6469.14,13006,327,2119,
2005-08-04_12:15,6468.79,6468.79,6468.79,6468.79,10328,258,1762,
2005-08-04_12:16,6464.58,6464.58,6464.58,6464.58,11152,303,2096,
2005-08-04_12:17,6461.17,6461.17,6461.17,6461.17,11069,301,2093,
2005-08-04_12:18,6459.73,6459.73,6459.73,6459.73,15165,471,2824,
2005-08-04_12:19,6458.60,6458.60,6458.60,6458.60,12842,409,2668,
2005-08-04_12:20,6459.27,6459.27,6459.27,6459.27,12217,363,2331,
2005-08-04_12:21,6457.77,6457.77,6457.77,6457.77,11391,298,2110,
2005-08-04_12:22,6458.80,6458.80,6458.80,6458.80,11245,360,2185,
2005-08-04_12:23,6456.92,6456.92,6456.92,6456.92,11469,298,2144,
2005-08-04_12:24,6454.05,6454.05,6454.05,6454.05,10346,284,1886,
2005-08-04_12:25,6455.54,6455.54,6455.54,6455.54,9715,230,1786,
2005-08-04_12:26,6453.45,6453.45,6453.45,6453.45,10037,249,1903,
2005-08-04_12:27,6454.55,6454.55,6454.55,6454.55,12147,279,2263,
2005-08-04_12:28,6454.55,6454.55,6454.55,6454.55,11598,276,2085,
2005-08-04_12:29,6453.85,6453.85,6453.85,6453.85,11075,315,2090,
2005-08-04_12:30,6453.43,6453.43,6453.43,6453.43,8939,209,1810,
2005-08-04_12:31,6451.96,6451.96,6451.96,6451.96,10249,243,1986,
2005-08-04_12:32,6450.97,6450.97,6450.97,6450.97,11582,289,2188,
2005-08-04_12:33,6451.26,6451.26,6451.26,6451.26,7609,191,1611,
2005-08-04_12:34,6451.36,6451.36,6451.36,6451.36,6705,175,1410,
2005-08-04_12:35,6450.79,6450.79,6450.79,6450.79,7256,171,1456,
2005-08-04_12:36,6452.55,6452.55,6452.55,6452.55,9720,260,1823,
2005-08-04_12:37,6451.58,6451.58,6451.58,6451.58,9447,236,1802,
2005-08-04_12:38,6451.83,6451.83,6451.83,6451.83,7725,203,1541,
2005-08-04_12:39,6453.82,6453.82,6453.82,6453.82,9223,231,1611,
2005-08-04_12:40,6453.31,6453.31,6453.31,6453.31,10572,282,1832,
2005-08-04_12:41,6453.07,6453.07,6453.07,6453.07,11221,260,2076,
2005-08-04_12:42,6453.87,6453.87,6453.87,6453.87,8100,224,1637,
2005-08-04_12:43,6455.17,6455.17,6455.17,6455.17,9093,238,1500,
2005-08-04_12:44,6453.68,6453.68,6453.68,6453.68,8288,226,1424,
2005-08-04_12:45,6451.92,6451.92,6451.92,6451.92,9682,232,1827,
2005-08-04_12:46,6453.59,6453.59,6453.59,6453.59,10381,254,1750,
2005-08-04_12:47,6452.39,6452.39,6452.39,6452.39,8830,249,1580,
2005-08-04_12:48,6451.81,6451.81,6451.81,6451.81,7346,197,1564,
2005-08-04_12:49,6451.34,6451.34,6451.34,6451.34,11167,299,2043,
2005-08-04_12:50,6451.13,6451.13,6451.13,6451.13,10763,275,2141,
2005-08-04_12:51,6450.05,6450.05,6450.05,6450.05,9739,221,1888,
2005-08-04_12:52,6448.40,6448.40,6448.40,6448.40,9190,230,1685,
2005-08-04_12:53,6448.05,6448.05,6448.05,6448.05,9114,221,1717,
2005-08-04_12:54,6446.85,6446.85,6446.85,6446.85,11494,294,2292,
2005-08-04_12:55,6444.81,6444.81,6444.81,6444.81,9605,261,2117,
2005-08-04_12:56,6443.85,6443.85,6443.85,6443.85,10696,293,1979,
2005-08-04_12:57,6441.45,6441.45,6441.45,6441.45,10336,282,2126,
2005-08-04_12:58,6440.49,6440.49,6440.49,6440.49,11578,336,2509,
2005-08-04_12:59,6439.89,6439.89,6439.89,6439.89,16287,451,3074,
2005-08-04_13:00,6441.13,6441.13,6441.13,6441.13,11434,323,2481,
2005-08-04_13:01,6440.34,6440.34,6440.34,6440.34,10328,279,2076,
2005-08-04_13:02,6440.75,6440.75,6440.75,6440.75,9596,258,1951,
2005-08-04_13:03,6441.01,6441.01,6441.01,6441.01,14088,350,2471,
2005-08-04_13:04,6441.37,6441.37,6441.37,6441.37,13900,354,2432,
2005-08-04_13:05,6440.61,6440.61,6440.61,6440.61,10603,325,2033,
2005-08-04_13:06,6442.23,6442.23,6442.23,6442.23,9217,242,1785,
2005-08-04_13:07,6441.80,6441.80,6441.80,6441.80,10766,279,1874,
2005-08-04_13:08,6443.20,6443.20,6443.20,6443.20,14239,346,2409,
2005-08-04_13:09,6442.96,6442.96,6442.96,6442.96,9395,220,1735,
2005-08-04_13:10,6444.00,6444.00,6444.00,6444.00,9766,230,1632,
2005-08-04_13:11,6443.93,6443.93,6443.93,6443.93,10624,268,1757,
2005-08-04_13:12,6444.48,6444.48,6444.48,6444.48,10934,294,2180,
2005-08-04_13:13,6445.67,6445.67,6445.67,6445.67,12512,340,2197,
2005-08-04_13:14,6447.75,6447.75,6447.75,6447.75,12011,324,2127,
2005-08-04_13:15,6448.05,6448.05,6448.05,6448.05,12028,321,2318,
2005-08-04_13:16,6449.66,6449.66,6449.66,6449.66,12291,293,2444,
2005-08-04_13:17,6450.92,6450.92,6450.92,6450.92,13757,311,2684,
2005-08-04_13:18,6451.01,6451.01,6451.01,6451.01,14505,332,2582,
2005-08-04_13:19,6449.64,6449.64,6449.64,6449.64,13944,358,2545,
2005-08-04_13:20,6450.91,6450.91,6450.91,6450.91,13170,322,2426,
2005-08-04_13:21,6449.19,6449.19,6449.19,6449.19,17051,464,3138,
2005-08-04_13:22,6447.59,6447.59,6447.59,6447.59,18311,524,3494,
2005-08-04_13:23,6447.68,6447.68,6447.68,6447.68,16634,409,3146,
2005-08-04_13:24,6447.48,6447.48,6447.48,6447.48,18525,436,3460,
2005-08-04_13:25,6446.77,6446.77,6446.77,6446.77,19673,534,3964,
2005-08-04_13:26,6446.78,6446.78,6446.78,6446.78,0,0,0,
2005-08-04_13:27,6446.78,6446.78,6446.78,6446.78,0,0,0,
2005-08-04_13:28,6446.78,6446.78,6446.78,6446.78,0,0,0,
2005-08-04_13:29,6446.78,6446.78,6446.78,6446.78,0,0,0,
2005-08-04_13:30,6446.01,6446.01,6446.01,6446.01,165429,4542,28095,
2005-08-08_09:01,6400.04,6400.04,6400.04,6400.04,158196,4623,22467,
2005-08-08_09:02,6393.30,6393.30,6393.30,6393.30,29855,1045,5251,
2005-08-08_09:03,6391.58,6391.58,6391.58,6391.58,28492,871,4928,
2005-08-08_09:04,6398.24,6398.24,6398.24,6398.24,26817,878,4601,
2005-08-08_09:05,6397.34,6397.34,6397.34,6397.34,30003,1077,5671,
2005-08-08_09:06,6401.25,6401.25,6401.25,6401.25,27013,1033,5307,
2005-08-08_09:07,6401.86,6401.86,6401.86,6401.86,21486,837,4311,
2005-08-08_09:08,6402.93,6402.93,6402.93,6402.93,21386,698,3962,
2005-08-08_09:09,6398.63,6398.63,6398.63,6398.63,22617,679,4176,
2005-08-08_09:10,6397.31,6397.31,6397.31,6397.31,28119,843,4924,
2005-08-08_09:11,6395.02,6395.02,6395.02,6395.02,20187,576,3693,
2005-08-08_09:12,6392.74,6392.74,6392.74,6392.74,18066,626,3626,
2005-08-08_09:13,6391.21,6391.21,6391.21,6391.21,16271,488,3070,
2005-08-08_09:14,6387.81,6387.81,6387.81,6387.81,24936,794,4070,
2005-08-08_09:15,6384.13,6384.13,6384.13,6384.13,18027,610,3499,
2005-08-08_09:16,6385.36,6385.36,6385.36,6385.36,17315,500,3256,
2005-08-08_09:17,6387.12,6387.12,6387.12,6387.12,16941,563,3015,
2005-08-08_09:18,6388.93,6388.93,6388.93,6388.93,17265,567,3214,
2005-08-08_09:19,6391.26,6391.26,6391.26,6391.26,21350,749,4185,
2005-08-08_09:20,6392.49,6392.49,6392.49,6392.49,19586,543,3224,
2005-08-08_09:21,6395.44,6395.44,6395.44,6395.44,16706,516,3116,
2005-08-08_09:22,6393.59,6393.59,6393.59,6393.59,15985,457,2978,
2005-08-08_09:23,6392.19,6392.19,6392.19,6392.19,18187,622,3628,
2005-08-08_09:24,6392.79,6392.79,6392.79,6392.79,15666,424,3012,
2005-08-08_09:25,6392.41,6392.41,6392.41,6392.41,15396,392,2664,
2005-08-08_09:26,6390.70,6390.70,6390.70,6390.70,14493,383,2390,
2005-08-08_09:27,6390.33,6390.33,6390.33,6390.33,14267,389,2611,
2005-08-08_09:28,6388.84,6388.84,6388.84,6388.84,15918,578,3078,
2005-08-08_09:29,6388.72,6388.72,6388.72,6388.72,13184,421,2479,
2005-08-08_09:30,6390.85,6390.85,6390.85,6390.85,13454,445,2412,
2005-08-08_09:31,6390.05,6390.05,6390.05,6390.05,11705,419,2280,
2005-08-08_09:32,6392.00,6392.00,6392.00,6392.00,15405,578,2899,
2005-08-08_09:33,6392.27,6392.27,6392.27,6392.27,11911,403,2427,
2005-08-08_09:34,6389.13,6389.13,6389.13,6389.13,11992,358,2462,
2005-08-08_09:35,6389.03,6389.03,6389.03,6389.03,11462,327,2435,
2005-08-08_09:36,6391.19,6391.19,6391.19,6391.19,12398,399,2507,
2005-08-08_09:37,6390.20,6390.20,6390.20,6390.20,13847,438,2664,
2005-08-08_09:38,6391.80,6391.80,6391.80,6391.80,12208,335,2330,
2005-08-08_09:39,6392.60,6392.60,6392.60,6392.60,10792,285,2020,
2005-08-08_09:40,6394.93,6394.93,6394.93,6394.93,12080,283,2222,
2005-08-08_09:41,6396.75,6396.75,6396.75,6396.75,13410,419,2590,
2005-08-08_09:42,6396.45,6396.45,6396.45,6396.45,12674,376,2564,
2005-08-08_09:43,6398.03,6398.03,6398.03,6398.03,11971,377,2310,
2005-08-08_09:44,6398.06,6398.06,6398.06,6398.06,12187,370,2184,
2005-08-08_09:45,6398.06,6398.06,6398.06,6398.06,13843,395,2400,
2005-08-08_09:46,6397.48,6397.48,6397.48,6397.48,14962,445,2783,
2005-08-08_09:47,6398.31,6398.31,6398.31,6398.31,10321,295,1999,
2005-08-08_09:48,6396.16,6396.16,6396.16,6396.16,10841,328,2090,
2005-08-08_09:49,6396.15,6396.15,6396.15,6396.15,10297,309,2154,
2005-08-08_09:50,6394.79,6394.79,6394.79,6394.79,16061,431,2888,
2005-08-08_09:51,6392.50,6392.50,6392.50,6392.50,11395,339,2279,
2005-08-08_09:52,6392.34,6392.34,6392.34,6392.34,11213,306,2146,
2005-08-08_09:53,6389.68,6389.68,6389.68,6389.68,11850,355,2386,
2005-08-08_09:54,6388.05,6388.05,6388.05,6388.05,13000,380,2505,
2005-08-08_09:55,6388.03,6388.03,6388.03,6388.03,14464,385,2597,
2005-08-08_09:56,6385.21,6385.21,6385.21,6385.21,13322,322,2300,
2005-08-08_09:57,6385.40,6385.40,6385.40,6385.40,10537,305,1987,
2005-08-08_09:58,6383.76,6383.76,6383.76,6383.76,12913,344,2366,
2005-08-08_09:59,6381.87,6381.87,6381.87,6381.87,15271,452,2985,
2005-08-08_10:00,6379.66,6379.66,6379.66,6379.66,15202,415,2881,
2005-08-08_10:01,6378.28,6378.28,6378.28,6378.28,11145,283,2045,
2005-08-08_10:02,6379.37,6379.37,6379.37,6379.37,8984,268,1917,
2005-08-08_10:03,6378.17,6378.17,6378.17,6378.17,11064,291,2048,
2005-08-08_10:04,6379.93,6379.93,6379.93,6379.93,12332,332,2377,
2005-08-08_10:05,6380.87,6380.87,6380.87,6380.87,9156,243,1659,
2005-08-08_10:06,6383.21,6383.21,6383.21,6383.21,8733,244,1687,
2005-08-08_10:07,6381.71,6381.71,6381.71,6381.71,9522,240,1625,
2005-08-08_10:08,6382.59,6382.59,6382.59,6382.59,11415,320,2031,
2005-08-08_10:09,6383.53,6383.53,6383.53,6383.53,10552,285,1792,
2005-08-08_10:10,6385.34,6385.34,6385.34,6385.34,9235,266,1788,
2005-08-08_10:11,6384.42,6384.42,6384.42,6384.42,7444,194,1461,
2005-08-08_10:12,6385.46,6385.46,6385.46,6385.46,8063,245,1729,
2005-08-08_10:13,6389.50,6389.50,6389.50,6389.50,9709,268,1767,
2005-08-08_10:14,6389.43,6389.43,6389.43,6389.43,6338,171,1244,
2005-08-08_10:15,6388.14,6388.14,6388.14,6388.14,8016,275,1579,
2005-08-08_10:16,6388.42,6388.42,6388.42,6388.42,7414,264,1513,
2005-08-08_10:17,6390.81,6390.81,6390.81,6390.81,11090,381,2188,
2005-08-08_10:18,6390.10,6390.10,6390.10,6390.10,7183,222,1504,
2005-08-08_10:19,6390.23,6390.23,6390.23,6390.23,7015,215,1490,
2005-08-08_10:20,6391.35,6391.35,6391.35,6391.35,7116,213,1482,
2005-08-08_10:21,6390.13,6390.13,6390.13,6390.13,7090,228,1711,
2005-08-08_10:22,6391.12,6391.12,6391.12,6391.12,7034,218,1599,
2005-08-08_10:23,6389.19,6389.19,6389.19,6389.19,6808,207,1382,
2005-08-08_10:24,6391.40,6391.40,6391.40,6391.40,5564,155,1190,
2005-08-08_10:25,6390.78,6390.78,6390.78,6390.78,8059,194,1324,
2005-08-08_10:26,6391.46,6391.46,6391.46,6391.46,13310,437,1789,
2005-08-08_10:27,6393.86,6393.86,6393.86,6393.86,9243,344,1472,
2005-08-08_10:28,6396.94,6396.94,6396.94,6396.94,9528,348,1485,
2005-08-08_10:29,6399.25,6399.25,6399.25,6399.25,9694,296,1587,
2005-08-08_10:30,6399.66,6399.66,6399.66,6399.66,12034,374,2310,
2005-08-08_10:31,6399.03,6399.03,6399.03,6399.03,15234,478,2487,
2005-08-08_10:32,6401.89,6401.89,6401.89,6401.89,9945,307,1793,
2005-08-08_10:33,6403.08,6403.08,6403.08,6403.08,8920,299,1718,
2005-08-08_10:34,6403.90,6403.90,6403.90,6403.90,9615,302,1748,
2005-08-08_10:35,6404.12,6404.12,6404.12,6404.12,10407,375,2384,
2005-08-08_10:36,6403.71,6403.71,6403.71,6403.71,10160,317,1963,
2005-08-08_10:37,6403.36,6403.36,6403.36,6403.36,8383,303,1663,
2005-08-08_10:38,6403.84,6403.84,6403.84,6403.84,7219,226,1491,
2005-08-08_10:39,6401.99,6401.99,6401.99,6401.99,9727,338,1719,
2005-08-08_10:40,6401.96,6401.96,6401.96,6401.96,10234,336,2075,
2005-08-08_10:41,6402.22,6402.22,6402.22,6402.22,7937,204,1438,
2005-08-08_10:42,6401.70,6401.70,6401.70,6401.70,6927,167,1319,
2005-08-08_10:43,6400.73,6400.73,6400.73,6400.73,7630,177,1385,
2005-08-08_10:44,6398.78,6398.78,6398.78,6398.78,10835,277,1992,
2005-08-08_10:45,6399.18,6399.18,6399.18,6399.18,7995,209,1442,
2005-08-08_10:46,6397.36,6397.36,6397.36,6397.36,5973,141,1135,
2005-08-08_10:47,6397.74,6397.74,6397.74,6397.74,5665,174,1207,
2005-08-08_10:48,6397.38,6397.38,6397.38,6397.38,8487,214,1356,
2005-08-08_10:49,6395.91,6395.91,6395.91,6395.91,7870,205,1510,
2005-08-08_10:50,6394.87,6394.87,6394.87,6394.87,6481,156,1239,
2005-08-08_10:51,6394.17,6394.17,6394.17,6394.17,9365,213,1455,
2005-08-08_10:52,6394.28,6394.28,6394.28,6394.28,6131,144,1123,
2005-08-08_10:53,6393.83,6393.83,6393.83,6393.83,7618,231,1411,
2005-08-08_10:54,6394.03,6394.03,6394.03,6394.03,5960,167,1080,
2005-08-08_10:55,6395.84,6395.84,6395.84,6395.84,6548,208,1117,
2005-08-08_10:56,6396.26,6396.26,6396.26,6396.26,5363,192,1113,
2005-08-08_10:57,6396.59,6396.59,6396.59,6396.59,5972,224,1313,
2005-08-08_10:58,6397.32,6397.32,6397.32,6397.32,7261,253,1387,
2005-08-08_10:59,6398.81,6398.81,6398.81,6398.81,6738,209,1190,
2005-08-08_11:00,6398.41,6398.41,6398.41,6398.41,7900,283,1221,
2005-08-08_11:01,6396.31,6396.31,6396.31,6396.31,6428,222,1244,
2005-08-08_11:02,6399.95,6399.95,6399.95,6399.95,8818,245,1569,
2005-08-08_11:03,6400.42,6400.42,6400.42,6400.42,5974,197,1211,
2005-08-08_11:04,6400.85,6400.85,6400.85,6400.85,5656,168,1073,
2005-08-08_11:05,6399.55,6399.55,6399.55,6399.55,7129,202,1044,
2005-08-08_11:06,6399.77,6399.77,6399.77,6399.77,8311,264,1447,
2005-08-08_11:07,6400.42,6400.42,6400.42,6400.42,10596,282,1487,
2005-08-08_11:08,6401.14,6401.14,6401.14,6401.14,6689,145,1085,
2005-08-08_11:09,6401.81,6401.81,6401.81,6401.81,6695,169,1114,
2005-08-08_11:10,6399.50,6399.50,6399.50,6399.50,6715,170,1189,
2005-08-08_11:11,6397.51,6397.51,6397.51,6397.51,10534,266,1912,
2005-08-08_11:12,6398.19,6398.19,6398.19,6398.19,10646,248,1491,
2005-08-08_11:13,6397.98,6397.98,6397.98,6397.98,8494,295,1300,
2005-08-08_11:14,6397.10,6397.10,6397.10,6397.10,9487,245,1327,
2005-08-08_11:15,6397.02,6397.02,6397.02,6397.02,9495,250,1501,
2005-08-08_11:16,6395.35,6395.35,6395.35,6395.35,8242,253,1436,
2005-08-08_11:17,6395.46,6395.46,6395.46,6395.46,7473,217,1195,
2005-08-08_11:18,6395.66,6395.66,6395.66,6395.66,7361,153,1087,
2005-08-08_11:19,6397.23,6397.23,6397.23,6397.23,9106,183,1167,
2005-08-08_11:20,6396.30,6396.30,6396.30,6396.30,8830,228,1550,
2005-08-08_11:21,6395.30,6395.30,6395.30,6395.30,9667,223,1383,
2005-08-08_11:22,6395.44,6395.44,6395.44,6395.44,6615,158,1060,
2005-08-08_11:23,6396.14,6396.14,6396.14,6396.14,7497,188,1222,
2005-08-08_11:24,6395.79,6395.79,6395.79,6395.79,8127,223,1235,
2005-08-08_11:25,6394.35,6394.35,6394.35,6394.35,8803,204,1395,
2005-08-08_11:26,6395.09,6395.09,6395.09,6395.09,7942,184,1243,
2005-08-08_11:27,6393.95,6393.95,6393.95,6393.95,7553,158,1194,
2005-08-08_11:28,6393.25,6393.25,6393.25,6393.25,8611,169,1215,
2005-08-08_11:29,6392.95,6392.95,6392.95,6392.95,11366,294,1693,
2005-08-08_11:30,6392.01,6392.01,6392.01,6392.01,9545,228,1698,
2005-08-08_11:31,6393.29,6393.29,6393.29,6393.29,6562,155,1115,
2005-08-08_11:32,6392.74,6392.74,6392.74,6392.74,6333,153,1225,
2005-08-08_11:33,6393.98,6393.98,6393.98,6393.98,9092,233,1417,
2005-08-08_11:34,6393.60,6393.60,6393.60,6393.60,9850,220,1312,
2005-08-08_11:35,6394.81,6394.81,6394.81,6394.81,8817,217,1221,
2005-08-08_11:36,6395.45,6395.45,6395.45,6395.45,5979,146,1081,
2005-08-08_11:37,6394.61,6394.61,6394.61,6394.61,7218,196,1288,
2005-08-08_11:38,6394.74,6394.74,6394.74,6394.74,8809,246,1496,
2005-08-08_11:39,6394.64,6394.64,6394.64,6394.64,5052,136,1059,
2005-08-08_11:40,6395.06,6395.06,6395.06,6395.06,6029,153,1129,
2005-08-08_11:41,6393.05,6393.05,6393.05,6393.05,4533,121,937,
2005-08-08_11:42,6394.07,6394.07,6394.07,6394.07,7745,208,1284,
2005-08-08_11:43,6395.16,6395.16,6395.16,6395.16,5932,159,1027,
2005-08-08_11:44,6394.34,6394.34,6394.34,6394.34,4554,124,834,
2005-08-08_11:45,6394.85,6394.85,6394.85,6394.85,4595,146,887,
2005-08-08_11:46,6393.22,6393.22,6393.22,6393.22,5265,205,1073,
2005-08-08_11:47,6394.76,6394.76,6394.76,6394.76,7961,216,1474,
2005-08-08_11:48,6394.75,6394.75,6394.75,6394.75,7165,246,1235,
2005-08-08_11:49,6393.03,6393.03,6393.03,6393.03,6141,218,1127,
2005-08-08_11:50,6392.75,6392.75,6392.75,6392.75,7253,184,1258,
2005-08-08_11:51,6393.37,6393.37,6393.37,6393.37,9045,239,1373,
2005-08-08_11:52,6393.78,6393.78,6393.78,6393.78,7573,238,1376,
2005-08-08_11:53,6393.51,6393.51,6393.51,6393.51,6011,190,1011,
2005-08-08_11:54,6395.32,6395.32,6395.32,6395.32,4452,171,911,
2005-08-08_11:55,6394.94,6394.94,6394.94,6394.94,6737,211,1123,
2005-08-08_11:56,6395.87,6395.87,6395.87,6395.87,7653,265,1431,
2005-08-08_11:57,6396.91,6396.91,6396.91,6396.91,5977,190,1167,
2005-08-08_11:58,6397.10,6397.10,6397.10,6397.10,5857,169,1053,
2005-08-08_11:59,6397.03,6397.03,6397.03,6397.03,6269,224,1172,
2005-08-08_12:00,6397.30,6397.30,6397.30,6397.30,9541,286,1662,
2005-08-08_12:01,6397.59,6397.59,6397.59,6397.59,7224,282,1504,
2005-08-08_12:02,6398.02,6398.02,6398.02,6398.02,7315,203,1334,
2005-08-08_12:03,6397.59,6397.59,6397.59,6397.59,7804,217,1284,
2005-08-08_12:04,6399.18,6399.18,6399.18,6399.18,6533,181,1294,
2005-08-08_12:05,6398.02,6398.02,6398.02,6398.02,9465,257,1741,
2005-08-08_12:06,6397.76,6397.76,6397.76,6397.76,6555,216,1207,
2005-08-08_12:07,6398.81,6398.81,6398.81,6398.81,6751,187,1133,
2005-08-08_12:08,6399.96,6399.96,6399.96,6399.96,5301,183,1080,
2005-08-08_12:09,6398.68,6398.68,6398.68,6398.68,10992,398,1706,
2005-08-08_12:10,6397.89,6397.89,6397.89,6397.89,8969,299,1533,
2005-08-08_12:11,6401.31,6401.31,6401.31,6401.31,6811,285,1226,
2005-08-08_12:12,6402.08,6402.08,6402.08,6402.08,6897,242,1206,
2005-08-08_12:13,6401.46,6401.46,6401.46,6401.46,8968,260,1524,
2005-08-08_12:14,6403.12,6403.12,6403.12,6403.12,10474,384,1858,
2005-08-08_12:15,6403.07,6403.07,6403.07,6403.07,9713,398,1564,
2005-08-08_12:16,6405.12,6405.12,6405.12,6405.12,7831,294,1548,
2005-08-08_12:17,6405.68,6405.68,6405.68,6405.68,6470,222,1279,
2005-08-08_12:18,6405.29,6405.29,6405.29,6405.29,8555,386,1795,
2005-08-08_12:19,6407.51,6407.51,6407.51,6407.51,10569,501,1955,
2005-08-08_12:20,6408.05,6408.05,6408.05,6408.05,9334,302,1801,
2005-08-08_12:21,6407.59,6407.59,6407.59,6407.59,7148,264,1422,
2005-08-08_12:22,6406.56,6406.56,6406.56,6406.56,8501,270,1619,
2005-08-08_12:23,6407.29,6407.29,6407.29,6407.29,11686,362,2137,
2005-08-08_12:24,6406.02,6406.02,6406.02,6406.02,8808,292,1635,
2005-08-08_12:25,6407.88,6407.88,6407.88,6407.88,9268,395,1688,
2005-08-08_12:26,6406.14,6406.14,6406.14,6406.14,7273,329,1602,
2005-08-08_12:27,6406.87,6406.87,6406.87,6406.87,8831,282,1814,
2005-08-08_12:28,6405.06,6405.06,6405.06,6405.06,7381,209,1742,
2005-08-08_12:29,6403.71,6403.71,6403.71,6403.71,8006,232,1643,
2005-08-08_12:30,6400.94,6400.94,6400.94,6400.94,8704,224,1752,
2005-08-08_12:31,6400.46,6400.46,6400.46,6400.46,8322,263,1775,
2005-08-08_12:32,6400.59,6400.59,6400.59,6400.59,9096,271,1833,
2005-08-08_12:33,6401.05,6401.05,6401.05,6401.05,6999,185,1442,
2005-08-08_12:34,6401.41,6401.41,6401.41,6401.41,6522,178,1260,
2005-08-08_12:35,6396.86,6396.86,6396.86,6396.86,7369,201,1417,
2005-08-08_12:36,6398.65,6398.65,6398.65,6398.65,8906,217,1600,
2005-08-08_12:37,6398.36,6398.36,6398.36,6398.36,9501,258,1783,
2005-08-08_12:38,6398.13,6398.13,6398.13,6398.13,6022,212,1322,
2005-08-08_12:39,6396.84,6396.84,6396.84,6396.84,7630,244,1396,
2005-08-08_12:40,6396.76,6396.76,6396.76,6396.76,7208,204,1618,
2005-08-08_12:41,6396.80,6396.80,6396.80,6396.80,9089,258,1989,
2005-08-08_12:42,6396.37,6396.37,6396.37,6396.37,8800,296,1748,
2005-08-08_12:43,6396.14,6396.14,6396.14,6396.14,7724,229,1534,
2005-08-08_12:44,6396.50,6396.50,6396.50,6396.50,6721,225,1575,
2005-08-08_12:45,6397.39,6397.39,6397.39,6397.39,7964,291,1681,
2005-08-08_12:46,6398.99,6398.99,6398.99,6398.99,9075,294,1702,
2005-08-08_12:47,6399.82,6399.82,6399.82,6399.82,6388,246,1451,
2005-08-08_12:48,6398.56,6398.56,6398.56,6398.56,7534,240,1549,
2005-08-08_12:49,6399.03,6399.03,6399.03,6399.03,7292,183,1485,
2005-08-08_12:50,6397.00,6397.00,6397.00,6397.00,10389,280,2129,
2005-08-08_12:51,6396.57,6396.57,6396.57,6396.57,7788,228,1745,
2005-08-08_12:52,6396.54,6396.54,6396.54,6396.54,7983,194,1494,
2005-08-08_12:53,6397.17,6397.17,6397.17,6397.17,8136,241,1616,
2005-08-08_12:54,6394.77,6394.77,6394.77,6394.77,7838,260,1981,
2005-08-08_12:55,6394.89,6394.89,6394.89,6394.89,8204,306,2080,
2005-08-08_12:56,6392.04,6392.04,6392.04,6392.04,8408,246,1832,
2005-08-08_12:57,6394.27,6394.27,6394.27,6394.27,9622,261,1899,
2005-08-08_12:58,6393.79,6393.79,6393.79,6393.79,8452,266,1808,
2005-08-08_12:59,6393.37,6393.37,6393.37,6393.37,11512,373,2339,
2005-08-08_13:00,6391.01,6391.01,6391.01,6391.01,8852,253,1730,
2005-08-08_13:01,6391.91,6391.91,6391.91,6391.91,7613,208,1466,
2005-08-08_13:02,6392.18,6392.18,6392.18,6392.18,7895,209,1594,
2005-08-08_13:03,6391.02,6391.02,6391.02,6391.02,9738,316,2206,
2005-08-08_13:04,6390.90,6390.90,6390.90,6390.90,8585,255,1929,
2005-08-08_13:05,6390.72,6390.72,6390.72,6390.72,9851,297,1885,
2005-08-08_13:06,6391.74,6391.74,6391.74,6391.74,8727,225,1668,
2005-08-08_13:07,6390.60,6390.60,6390.60,6390.60,9294,295,1888,
2005-08-08_13:08,6390.64,6390.64,6390.64,6390.64,13192,407,2384,
2005-08-08_13:09,6388.60,6388.60,6388.60,6388.60,10775,438,2242,
2005-08-08_13:10,6388.03,6388.03,6388.03,6388.03,10810,437,2353,
2005-08-08_13:11,6385.23,6385.23,6385.23,6385.23,11504,514,2565,
2005-08-08_13:12,6384.98,6384.98,6384.98,6384.98,15487,583,3360,
2005-08-08_13:13,6381.70,6381.70,6381.70,6381.70,15974,548,3092,
2005-08-08_13:14,6380.99,6380.99,6380.99,6380.99,12481,413,2622,
2005-08-08_13:15,6380.22,6380.22,6380.22,6380.22,15330,426,2673,
2005-08-08_13:16,6377.99,6377.99,6377.99,6377.99,13484,398,2742,
2005-08-08_13:17,6375.89,6375.89,6375.89,6375.89,18195,605,3603,
2005-08-08_13:18,6376.85,6376.85,6376.85,6376.85,15601,460,3105,
2005-08-08_13:19,6376.66,6376.66,6376.66,6376.66,15310,474,3107,
2005-08-08_13:20,6377.13,6377.13,6377.13,6377.13,15044,471,2651,
2005-08-08_13:21,6380.16,6380.16,6380.16,6380.16,18376,507,3564,
2005-08-08_13:22,6384.16,6384.16,6384.16,6384.16,15769,456,3110,
2005-08-08_13:23,6383.12,6383.12,6383.12,6383.12,14561,375,2977,
2005-08-08_13:24,6383.67,6383.67,6383.67,6383.67,15602,422,2889,
2005-08-08_13:25,6383.75,6383.75,6383.75,6383.75,16968,479,3211,
2005-08-08_13:26,6383.75,6383.75,6383.75,6383.75,0,0,0,
2005-08-08_13:27,6383.75,6383.75,6383.75,6383.75,0,0,0,
2005-08-08_13:28,6383.75,6383.75,6383.75,6383.75,0,0,0,
2005-08-08_13:29,6383.75,6383.75,6383.75,6383.75,0,0,0,
2005-08-08_13:30,6380.03,6380.03,6380.03,6380.03,148328,4278,24907,
2005-08-09_09:01,6374.60,6374.60,6374.60,6374.60,211267,2497,15870,
2005-08-09_09:02,6378.70,6378.70,6378.70,6378.70,20312,561,4020,
2005-08-09_09:03,6385.22,6385.22,6385.22,6385.22,21061,631,4237,
2005-08-09_09:04,6388.79,6388.79,6388.79,6388.79,24202,729,4533,
2005-08-09_09:05,6397.10,6397.10,6397.10,6397.10,32040,941,5876,
2005-08-09_09:06,6397.37,6397.37,6397.37,6397.37,28654,845,5495,
2005-08-09_09:07,6394.59,6394.59,6394.59,6394.59,22531,650,4354,
2005-08-09_09:08,6394.18,6394.18,6394.18,6394.18,20467,582,3987,
2005-08-09_09:09,6390.57,6390.57,6390.57,6390.57,19350,594,4006,
2005-08-09_09:10,6388.91,6388.91,6388.91,6388.91,21080,726,4501,
2005-08-09_09:11,6383.68,6383.68,6383.68,6383.68,20793,599,3809,
2005-08-09_09:12,6384.50,6384.50,6384.50,6384.50,17477,544,3529,
2005-08-09_09:13,6382.83,6382.83,6382.83,6382.83,16037,506,3098,
2005-08-09_09:14,6382.96,6382.96,6382.96,6382.96,21136,646,4040,
2005-08-09_09:15,6379.75,6379.75,6379.75,6379.75,17017,557,3501,
2005-08-09_09:16,6378.27,6378.27,6378.27,6378.27,15751,604,3334,
2005-08-09_09:17,6377.34,6377.34,6377.34,6377.34,16072,561,3203,
2005-08-09_09:18,6373.19,6373.19,6373.19,6373.19,16088,549,3311,
2005-08-09_09:19,6369.81,6369.81,6369.81,6369.81,20560,763,3969,
2005-08-09_09:20,6367.46,6367.46,6367.46,6367.46,18768,614,3944,
2005-08-09_09:21,6366.43,6366.43,6366.43,6366.43,15235,525,3086,
2005-08-09_09:22,6363.43,6363.43,6363.43,6363.43,17408,559,3283,
2005-08-09_09:23,6361.19,6361.19,6361.19,6361.19,21188,726,4249,
2005-08-09_09:24,6363.52,6363.52,6363.52,6363.52,17217,513,3593,
2005-08-09_09:25,6364.55,6364.55,6364.55,6364.55,15895,466,3072,
2005-08-09_09:26,6364.81,6364.81,6364.81,6364.81,16798,460,3155,
2005-08-09_09:27,6366.40,6366.40,6366.40,6366.40,14893,441,3033,
2005-08-09_09:28,6368.21,6368.21,6368.21,6368.21,17415,577,3668,
2005-08-09_09:29,6367.79,6367.79,6367.79,6367.79,13682,380,2817,
2005-08-09_09:30,6367.04,6367.04,6367.04,6367.04,12240,358,2568,
2005-08-09_09:31,6367.26,6367.26,6367.26,6367.26,10824,323,2154,
2005-08-09_09:32,6368.10,6368.10,6368.10,6368.10,12546,335,2519,
2005-08-09_09:33,6366.40,6366.40,6366.40,6366.40,11140,255,2109,
2005-08-09_09:34,6365.98,6365.98,6365.98,6365.98,9760,227,1786,
2005-08-09_09:35,6366.04,6366.04,6366.04,6366.04,8647,225,1754,
2005-08-09_09:36,6366.57,6366.57,6366.57,6366.57,11207,281,2057,
2005-08-09_09:37,6366.25,6366.25,6366.25,6366.25,11131,288,2317,
2005-08-09_09:38,6367.99,6367.99,6367.99,6367.99,12568,345,2240,
2005-08-09_09:39,6372.68,6372.68,6372.68,6372.68,13100,339,2187,
2005-08-09_09:40,6374.75,6374.75,6374.75,6374.75,11758,326,2306,
2005-08-09_09:41,6375.57,6375.57,6375.57,6375.57,15065,396,2720,
2005-08-09_09:42,6376.88,6376.88,6376.88,6376.88,13155,431,2504,
2005-08-09_09:43,6378.19,6378.19,6378.19,6378.19,13348,365,2654,
2005-08-09_09:44,6380.09,6380.09,6380.09,6380.09,11555,353,2312,
2005-08-09_09:45,6380.98,6380.98,6380.98,6380.98,16298,458,2969,
2005-08-09_09:46,6381.33,6381.33,6381.33,6381.33,15154,512,3319,
2005-08-09_09:47,6382.33,6382.33,6382.33,6382.33,9943,298,2157,
2005-08-09_09:48,6380.54,6380.54,6380.54,6380.54,8850,290,1857,
2005-08-09_09:49,6381.99,6381.99,6381.99,6381.99,9483,290,1887,
2005-08-09_09:50,6381.08,6381.08,6381.08,6381.08,12094,357,2405,
2005-08-09_09:51,6380.12,6380.12,6380.12,6380.12,9925,320,2257,
2005-08-09_09:52,6379.43,6379.43,6379.43,6379.43,8564,227,1723,
2005-08-09_09:53,6378.12,6378.12,6378.12,6378.12,7221,207,1530,
2005-08-09_09:54,6377.83,6377.83,6377.83,6377.83,10467,292,2002,
2005-08-09_09:55,6377.92,6377.92,6377.92,6377.92,13420,406,2609,
2005-08-09_09:56,6373.70,6373.70,6373.70,6373.70,11252,392,1991,
2005-08-09_09:57,6372.38,6372.38,6372.38,6372.38,10621,412,2241,
2005-08-09_09:58,6370.23,6370.23,6370.23,6370.23,9518,378,2059,
2005-08-09_09:59,6368.69,6368.69,6368.69,6368.69,12840,607,2707,
2005-08-09_10:00,6367.43,6367.43,6367.43,6367.43,12429,578,2679,
2005-08-09_10:01,6366.63,6366.63,6366.63,6366.63,11045,496,2354,
2005-08-09_10:02,6366.69,6366.69,6366.69,6366.69,10260,371,2149,
2005-08-09_10:03,6367.05,6367.05,6367.05,6367.05,11484,355,2091,
2005-08-09_10:04,6368.62,6368.62,6368.62,6368.62,11693,348,2430,
2005-08-09_10:05,6368.10,6368.10,6368.10,6368.10,9285,277,1913,
2005-08-09_10:06,6368.71,6368.71,6368.71,6368.71,11949,363,1838,
2005-08-09_10:07,6368.70,6368.70,6368.70,6368.70,8976,264,1728,
2005-08-09_10:08,6368.64,6368.64,6368.64,6368.64,10851,314,2117,
2005-08-09_10:09,6369.91,6369.91,6369.91,6369.91,10010,285,1817,
2005-08-09_10:10,6371.14,6371.14,6371.14,6371.14,8435,246,1582,
2005-08-09_10:11,6373.28,6373.28,6373.28,6373.28,8550,212,1588,
2005-08-09_10:12,6373.44,6373.44,6373.44,6373.44,10715,271,1805,
2005-08-09_10:13,6373.72,6373.72,6373.72,6373.72,12522,376,2227,
2005-08-09_10:14,6373.97,6373.97,6373.97,6373.97,11430,330,2006,
2005-08-09_10:15,6375.40,6375.40,6375.40,6375.40,9857,260,1837,
2005-08-09_10:16,6375.57,6375.57,6375.57,6375.57,8939,224,1765,
2005-08-09_10:17,6376.39,6376.39,6376.39,6376.39,14119,343,2515,
2005-08-09_10:18,6376.44,6376.44,6376.44,6376.44,13292,328,2329,
2005-08-09_10:19,6377.06,6377.06,6377.06,6377.06,13022,310,2123,
2005-08-09_10:20,6377.82,6377.82,6377.82,6377.82,11002,285,2111,
2005-08-09_10:21,6378.06,6378.06,6378.06,6378.06,14798,383,2702,
2005-08-09_10:22,6378.77,6378.77,6378.77,6378.77,12242,351,2506,
2005-08-09_10:23,6377.88,6377.88,6377.88,6377.88,9856,255,1933,
2005-08-09_10:24,6378.73,6378.73,6378.73,6378.73,9864,226,1641,
2005-08-09_10:25,6378.42,6378.42,6378.42,6378.42,9864,228,1755,
2005-08-09_10:26,6378.65,6378.65,6378.65,6378.65,9178,252,1914,
2005-08-09_10:27,6378.77,6378.77,6378.77,6378.77,8529,213,1643,
2005-08-09_10:28,6378.98,6378.98,6378.98,6378.98,7102,178,1284,
2005-08-09_10:29,6378.71,6378.71,6378.71,6378.71,7154,195,1403,
2005-08-09_10:30,6379.09,6379.09,6379.09,6379.09,9207,258,1511,
2005-08-09_10:31,6380.84,6380.84,6380.84,6380.84,9008,236,1687,
2005-08-09_10:32,6381.03,6381.03,6381.03,6381.03,6906,201,1331,
2005-08-09_10:33,6381.76,6381.76,6381.76,6381.76,5750,175,1229,
2005-08-09_10:34,6383.18,6383.18,6383.18,6383.18,6462,169,1233,
2005-08-09_10:35,6383.69,6383.69,6383.69,6383.69,10590,292,1776,
2005-08-09_10:36,6383.45,6383.45,6383.45,6383.45,8393,244,1498,
2005-08-09_10:37,6383.29,6383.29,6383.29,6383.29,8000,246,1453,
2005-08-09_10:38,6384.82,6384.82,6384.82,6384.82,6530,182,1313,
2005-08-09_10:39,6384.96,6384.96,6384.96,6384.96,8926,249,1676,
2005-08-09_10:40,6384.92,6384.92,6384.92,6384.92,8596,218,1669,
2005-08-09_10:41,6386.13,6386.13,6386.13,6386.13,7206,186,1427,
2005-08-09_10:42,6385.62,6385.62,6385.62,6385.62,7816,182,1264,
2005-08-09_10:43,6385.41,6385.41,6385.41,6385.41,6082,197,1426,
2005-08-09_10:44,6386.03,6386.03,6386.03,6386.03,9533,265,1659,
2005-08-09_10:45,6384.50,6384.50,6384.50,6384.50,9056,248,1589,
2005-08-09_10:46,6387.30,6387.30,6387.30,6387.30,7752,205,1438,
2005-08-09_10:47,6384.93,6384.93,6384.93,6384.93,6928,179,1282,
2005-08-09_10:48,6384.59,6384.59,6384.59,6384.59,8508,227,1638,
2005-08-09_10:49,6384.59,6384.59,6384.59,6384.59,7913,226,1622,
2005-08-09_10:50,6384.77,6384.77,6384.77,6384.77,6599,172,1306,
2005-08-09_10:51,6383.52,6383.52,6383.52,6383.52,7294,188,1218,
2005-08-09_10:52,6381.51,6381.51,6381.51,6381.51,5441,159,1114,
2005-08-09_10:53,6380.79,6380.79,6380.79,6380.79,8723,294,1705,
2005-08-09_10:54,6379.52,6379.52,6379.52,6379.52,7248,219,1439,
2005-08-09_10:55,6378.66,6378.66,6378.66,6378.66,7020,202,1458,
2005-08-09_10:56,6377.05,6377.05,6377.05,6377.05,7119,210,1373,
2005-08-09_10:57,6375.74,6375.74,6375.74,6375.74,9565,278,1871,
2005-08-09_10:58,6374.22,6374.22,6374.22,6374.22,11080,315,1952,
2005-08-09_10:59,6373.90,6373.90,6373.90,6373.90,10436,320,1681,
2005-08-09_11:00,6372.91,6372.91,6372.91,6372.91,10506,316,1802,
2005-08-09_11:01,6371.31,6371.31,6371.31,6371.31,8515,269,1644,
2005-08-09_11:02,6370.63,6370.63,6370.63,6370.63,11723,375,2393,
2005-08-09_11:03,6368.23,6368.23,6368.23,6368.23,9396,372,2026,
2005-08-09_11:04,6365.72,6365.72,6365.72,6365.72,8960,347,1695,
2005-08-09_11:05,6363.61,6363.61,6363.61,6363.61,10541,473,2019,
2005-08-09_11:06,6362.65,6362.65,6362.65,6362.65,10276,428,2429,
2005-08-09_11:07,6362.61,6362.61,6362.61,6362.61,10587,356,2408,
2005-08-09_11:08,6366.18,6366.18,6366.18,6366.18,10794,346,2017,
2005-08-09_11:09,6365.87,6365.87,6365.87,6365.87,9088,259,1777,
2005-08-09_11:10,6367.75,6367.75,6367.75,6367.75,8369,229,1648,
2005-08-09_11:11,6368.51,6368.51,6368.51,6368.51,7696,226,1606,
2005-08-09_11:12,6370.55,6370.55,6370.55,6370.55,7735,224,1280,
2005-08-09_11:13,6371.70,6371.70,6371.70,6371.70,5585,135,1150,
2005-08-09_11:14,6371.78,6371.78,6371.78,6371.78,5196,140,973,
2005-08-09_11:15,6370.58,6370.58,6370.58,6370.58,6630,183,1242,
2005-08-09_11:16,6369.30,6369.30,6369.30,6369.30,6661,191,1114,
2005-08-09_11:17,6370.29,6370.29,6370.29,6370.29,4527,129,914,
2005-08-09_11:18,6369.95,6369.95,6369.95,6369.95,4030,122,829,
2005-08-09_11:19,6367.84,6367.84,6367.84,6367.84,4567,124,949,
2005-08-09_11:20,6369.57,6369.57,6369.57,6369.57,7689,216,1628,
2005-08-09_11:21,6370.94,6370.94,6370.94,6370.94,6199,147,1098,
2005-08-09_11:22,6370.33,6370.33,6370.33,6370.33,6598,198,1027,
2005-08-09_11:23,6369.71,6369.71,6369.71,6369.71,5510,121,921,
2005-08-09_11:24,6370.08,6370.08,6370.08,6370.08,6848,183,1378,
2005-08-09_11:25,6371.35,6371.35,6371.35,6371.35,6960,193,1229,
2005-08-09_11:26,6370.81,6370.81,6370.81,6370.81,4465,120,906,
2005-08-09_11:27,6369.81,6369.81,6369.81,6369.81,6107,170,979,
2005-08-09_11:28,6370.39,6370.39,6370.39,6370.39,4664,137,912,
2005-08-09_11:29,6370.57,6370.57,6370.57,6370.57,6431,178,1129,
2005-08-09_11:30,6369.85,6369.85,6369.85,6369.85,6231,169,1043,
2005-08-09_11:31,6370.57,6370.57,6370.57,6370.57,4418,131,826,
2005-08-09_11:32,6369.60,6369.60,6369.60,6369.60,5505,171,1060,
2005-08-09_11:33,6371.00,6371.00,6371.00,6371.00,7500,204,1453,
2005-08-09_11:34,6371.55,6371.55,6371.55,6371.55,6701,157,1109,
2005-08-09_11:35,6370.91,6370.91,6370.91,6370.91,5376,123,935,
2005-08-09_11:36,6370.96,6370.96,6370.96,6370.96,5718,141,956,
2005-08-09_11:37,6371.03,6371.03,6371.03,6371.03,6545,155,1270,
2005-08-09_11:38,6368.30,6368.30,6368.30,6368.30,7326,213,1534,
2005-08-09_11:39,6368.16,6368.16,6368.16,6368.16,7700,241,1594,
2005-08-09_11:40,6366.68,6366.68,6366.68,6366.68,9009,265,1679,
2005-08-09_11:41,6366.58,6366.58,6366.58,6366.58,7654,207,1390,
2005-08-09_11:42,6364.48,6364.48,6364.48,6364.48,11601,314,1854,
2005-08-09_11:43,6363.34,6363.34,6363.34,6363.34,10289,273,1902,
2005-08-09_11:44,6363.58,6363.58,6363.58,6363.58,7234,231,1310,
2005-08-09_11:45,6365.63,6365.63,6365.63,6365.63,8181,263,1502,
2005-08-09_11:46,6364.89,6364.89,6364.89,6364.89,7285,227,1412,
2005-08-09_11:47,6366.04,6366.04,6366.04,6366.04,8566,248,1641,
2005-08-09_11:48,6367.94,6367.94,6367.94,6367.94,8465,278,1348,
2005-08-09_11:49,6370.02,6370.02,6370.02,6370.02,8482,249,1573,
2005-08-09_11:50,6370.78,6370.78,6370.78,6370.78,8086,220,1531,
2005-08-09_11:51,6373.84,6373.84,6373.84,6373.84,17460,490,2898,
2005-08-09_11:52,6375.30,6375.30,6375.30,6375.30,18083,478,2943,
2005-08-09_11:53,6375.32,6375.32,6375.32,6375.32,9601,247,1856,
2005-08-09_11:54,6374.54,6374.54,6374.54,6374.54,7438,208,1475,
2005-08-09_11:55,6375.47,6375.47,6375.47,6375.47,7688,209,1480,
2005-08-09_11:56,6376.87,6376.87,6376.87,6376.87,8019,209,1476,
2005-08-09_11:57,6375.59,6375.59,6375.59,6375.59,6252,165,1196,
2005-08-09_11:58,6376.82,6376.82,6376.82,6376.82,5933,160,1154,
2005-08-09_11:59,6376.29,6376.29,6376.29,6376.29,6922,184,1215,
2005-08-09_12:00,6375.99,6375.99,6375.99,6375.99,7589,213,1560,
2005-08-09_12:01,6375.44,6375.44,6375.44,6375.44,6399,198,1367,
2005-08-09_12:02,6375.41,6375.41,6375.41,6375.41,6331,168,1126,
2005-08-09_12:03,6375.60,6375.60,6375.60,6375.60,8934,324,1328,
2005-08-09_12:04,6376.05,6376.05,6376.05,6376.05,6597,212,1213,
2005-08-09_12:05,6377.82,6377.82,6377.82,6377.82,6231,188,1268,
2005-08-09_12:06,6377.63,6377.63,6377.63,6377.63,6221,157,1130,
2005-08-09_12:07,6378.70,6378.70,6378.70,6378.70,6837,167,1131,
2005-08-09_12:08,6378.10,6378.10,6378.10,6378.10,7067,188,1274,
2005-08-09_12:09,6378.35,6378.35,6378.35,6378.35,10519,301,1974,
2005-08-09_12:10,6377.55,6377.55,6377.55,6377.55,9499,260,1745,
2005-08-09_12:11,6377.74,6377.74,6377.74,6377.74,6909,200,1331,
2005-08-09_12:12,6378.12,6378.12,6378.12,6378.12,6844,168,1232,
2005-08-09_12:13,6377.29,6377.29,6377.29,6377.29,6588,167,1333,
2005-08-09_12:14,6377.84,6377.84,6377.84,6377.84,7131,189,1316,
2005-08-09_12:15,6378.64,6378.64,6378.64,6378.64,6564,153,1198,
2005-08-09_12:16,6377.59,6377.59,6377.59,6377.59,5971,169,1178,
2005-08-09_12:17,6376.34,6376.34,6376.34,6376.34,6178,161,1103,
2005-08-09_12:18,6376.16,6376.16,6376.16,6376.16,6403,180,1310,
2005-08-09_12:19,6377.46,6377.46,6377.46,6377.46,6884,189,1328,
2005-08-09_12:20,6377.48,6377.48,6377.48,6377.48,6021,154,1336,
2005-08-09_12:21,6376.67,6376.67,6376.67,6376.67,11230,252,1850,
2005-08-09_12:22,6376.90,6376.90,6376.90,6376.90,7874,199,1464,
2005-08-09_12:23,6376.06,6376.06,6376.06,6376.06,10466,249,1912,
2005-08-09_12:24,6376.43,6376.43,6376.43,6376.43,6682,182,1235,
2005-08-09_12:25,6376.12,6376.12,6376.12,6376.12,6798,185,1267,
2005-08-09_12:26,6375.12,6375.12,6375.12,6375.12,7217,222,1335,
2005-08-09_12:27,6375.69,6375.69,6375.69,6375.69,10156,282,1687,
2005-08-09_12:28,6376.52,6376.52,6376.52,6376.52,7226,206,1442,
2005-08-09_12:29,6377.28,6377.28,6377.28,6377.28,6162,175,1261,
2005-08-09_12:30,6377.60,6377.60,6377.60,6377.60,8345,235,1523,
2005-08-09_12:31,6378.24,6378.24,6378.24,6378.24,8744,196,1537,
2005-08-09_12:32,6377.16,6377.16,6377.16,6377.16,9275,235,1787,
2005-08-09_12:33,6378.72,6378.72,6378.72,6378.72,6706,171,1325,
2005-08-09_12:34,6378.29,6378.29,6378.29,6378.29,8222,213,1386,
2005-08-09_12:35,6379.35,6379.35,6379.35,6379.35,7232,215,1336,
2005-08-09_12:36,6379.63,6379.63,6379.63,6379.63,8322,258,1755,
2005-08-09_12:37,6380.99,6380.99,6380.99,6380.99,8765,256,1729,
2005-08-09_12:38,6383.92,6383.92,6383.92,6383.92,8300,232,1500,
2005-08-09_12:39,6383.47,6383.47,6383.47,6383.47,7332,200,1555,
2005-08-09_12:40,6384.67,6384.67,6384.67,6384.67,9159,274,1664,
2005-08-09_12:41,6384.48,6384.48,6384.48,6384.48,10721,281,2192,
2005-08-09_12:42,6386.09,6386.09,6386.09,6386.09,9333,216,1825,
2005-08-09_12:43,6383.70,6383.70,6383.70,6383.70,7648,221,1619,
2005-08-09_12:44,6384.76,6384.76,6384.76,6384.76,9317,265,1867,
2005-08-09_12:45,6384.45,6384.45,6384.45,6384.45,8607,262,1960,
2005-08-09_12:46,6385.74,6385.74,6385.74,6385.74,8745,238,1757,
2005-08-09_12:47,6384.17,6384.17,6384.17,6384.17,6511,190,1451,
2005-08-09_12:48,6383.93,6383.93,6383.93,6383.93,7506,227,1383,
2005-08-09_12:49,6383.66,6383.66,6383.66,6383.66,6916,216,1579,
2005-08-09_12:50,6384.32,6384.32,6384.32,6384.32,9045,256,1879,
2005-08-09_12:51,6382.49,6382.49,6382.49,6382.49,7384,236,1522,
2005-08-09_12:52,6383.08,6383.08,6383.08,6383.08,7481,222,1628,
2005-08-09_12:53,6381.61,6381.61,6381.61,6381.61,8048,241,1563,
2005-08-09_12:54,6380.24,6380.24,6380.24,6380.24,11357,426,2186,
2005-08-09_12:55,6379.99,6379.99,6379.99,6379.99,10174,311,2036,
2005-08-09_12:56,6379.58,6379.58,6379.58,6379.58,9178,240,1703,
2005-08-09_12:57,6379.51,6379.51,6379.51,6379.51,7149,232,1651,
2005-08-09_12:58,6378.08,6378.08,6378.08,6378.08,10016,302,1894,
2005-08-09_12:59,6377.33,6377.33,6377.33,6377.33,10164,287,2118,
2005-08-09_13:00,6377.80,6377.80,6377.80,6377.80,9611,248,1875,
2005-08-09_13:01,6377.18,6377.18,6377.18,6377.18,10044,257,1898,
2005-08-09_13:02,6378.73,6378.73,6378.73,6378.73,9340,265,1874,
2005-08-09_13:03,6377.78,6377.78,6377.78,6377.78,11834,332,2068,
2005-08-09_13:04,6376.33,6376.33,6376.33,6376.33,10400,322,1984,
2005-08-09_13:05,6375.30,6375.30,6375.30,6375.30,8791,264,1679,
2005-08-09_13:06,6375.66,6375.66,6375.66,6375.66,9337,278,1758,
2005-08-09_13:07,6375.18,6375.18,6375.18,6375.18,10631,326,2114,
2005-08-09_13:08,6374.37,6374.37,6374.37,6374.37,12610,377,2396,
2005-08-09_13:09,6374.20,6374.20,6374.20,6374.20,9436,272,1921,
2005-08-09_13:10,6375.17,6375.17,6375.17,6375.17,9674,298,1918,
2005-08-09_13:11,6374.73,6374.73,6374.73,6374.73,9408,275,1876,
2005-08-09_13:12,6375.74,6375.74,6375.74,6375.74,12533,373,2466,
2005-08-09_13:13,6375.52,6375.52,6375.52,6375.52,13137,393,2427,
2005-08-09_13:14,6377.15,6377.15,6377.15,6377.15,11936,431,2174,
2005-08-09_13:15,6376.39,6376.39,6376.39,6376.39,14408,428,2461,
2005-08-09_13:16,6377.14,6377.14,6377.14,6377.14,13830,412,2633,
2005-08-09_13:17,6378.27,6378.27,6378.27,6378.27,17126,474,3303,
2005-08-09_13:18,6377.71,6377.71,6377.71,6377.71,13926,528,2740,
2005-08-09_13:19,6379.18,6379.18,6379.18,6379.18,12756,416,2524,
2005-08-09_13:20,6377.47,6377.47,6377.47,6377.47,15135,511,2913,
2005-08-09_13:21,6378.23,6378.23,6378.23,6378.23,17736,593,3779,
2005-08-09_13:22,6376.62,6376.62,6376.62,6376.62,17548,673,3700,
2005-08-09_13:23,6375.92,6375.92,6375.92,6375.92,14834,580,3358,
2005-08-09_13:24,6378.22,6378.22,6378.22,6378.22,15032,589,3312,
2005-08-09_13:25,6378.11,6378.11,6378.11,6378.11,21509,787,4016,
2005-08-09_13:26,6378.11,6378.11,6378.11,6378.11,0,0,0,
2005-08-09_13:27,6378.11,6378.11,6378.11,6378.11,0,0,0,
2005-08-09_13:28,6378.11,6378.11,6378.11,6378.11,0,0,0,
2005-08-09_13:29,6378.11,6378.11,6378.11,6378.11,0,0,0,
2005-08-09_13:30,6380.00,6380.00,6380.00,6380.00,155622,5606,28602,
2005-08-10_09:01,6408.86,6408.86,6408.86,6408.86,145241,6226,32918,
2005-08-10_09:02,6420.59,6420.59,6420.59,6420.59,38946,1462,8092,
2005-08-10_09:03,6423.27,6423.27,6423.27,6423.27,36368,1310,7624,
2005-08-10_09:04,6421.08,6421.08,6421.08,6421.08,31857,1136,6541,
2005-08-10_09:05,6420.14,6420.14,6420.14,6420.14,35381,1251,7282,
2005-08-10_09:06,6418.30,6418.30,6418.30,6418.30,30213,1163,6246,
2005-08-10_09:07,6416.30,6416.30,6416.30,6416.30,30348,1119,6876,
2005-08-10_09:08,6414.18,6414.18,6414.18,6414.18,26831,963,5973,
2005-08-10_09:09,6415.84,6415.84,6415.84,6415.84,25027,885,5548,
2005-08-10_09:10,6415.31,6415.31,6415.31,6415.31,31000,1070,6443,
2005-08-10_09:11,6416.36,6416.36,6416.36,6416.36,24783,850,5647,
2005-08-10_09:12,6416.93,6416.93,6416.93,6416.93,23110,746,4617,
2005-08-10_09:13,6417.53,6417.53,6417.53,6417.53,23682,745,4819,
2005-08-10_09:14,6419.38,6419.38,6419.38,6419.38,31745,975,6321,
2005-08-10_09:15,6419.97,6419.97,6419.97,6419.97,26333,833,5321,
2005-08-10_09:16,6421.93,6421.93,6421.93,6421.93,25347,713,4312,
2005-08-10_09:17,6421.28,6421.28,6421.28,6421.28,22164,637,4118,
2005-08-10_09:18,6424.22,6424.22,6424.22,6424.22,25268,812,5178,
2005-08-10_09:19,6425.61,6425.61,6425.61,6425.61,27666,931,5982,
2005-08-10_09:20,6425.91,6425.91,6425.91,6425.91,25423,771,4949,
2005-08-10_09:21,6422.13,6422.13,6422.13,6422.13,20139,622,3856,
2005-08-10_09:22,6420.06,6420.06,6420.06,6420.06,19259,606,3750,
2005-08-10_09:23,6420.75,6420.75,6420.75,6420.75,26858,810,4852,
2005-08-10_09:24,6419.42,6419.42,6419.42,6419.42,24129,825,4773,
2005-08-10_09:25,6416.97,6416.97,6416.97,6416.97,20589,654,3934,
2005-08-10_09:26,6413.72,6413.72,6413.72,6413.72,21517,761,4556,
2005-08-10_09:27,6414.70,6414.70,6414.70,6414.70,22355,739,4397,
2005-08-10_09:28,6414.47,6414.47,6414.47,6414.47,25149,901,4812,
2005-08-10_09:29,6412.84,6412.84,6412.84,6412.84,19587,560,3737,
2005-08-10_09:30,6416.76,6416.76,6416.76,6416.76,17180,492,3495,
2005-08-10_09:31,6418.42,6418.42,6418.42,6418.42,23011,615,4050,
2005-08-10_09:32,6420.98,6420.98,6420.98,6420.98,21482,658,4262,
2005-08-10_09:33,6422.36,6422.36,6422.36,6422.36,18288,544,3586,
2005-08-10_09:34,6424.95,6424.95,6424.95,6424.95,16298,515,3411,
2005-08-10_09:35,6428.03,6428.03,6428.03,6428.03,18702,615,3705,
2005-08-10_09:36,6427.01,6427.01,6427.01,6427.01,19645,637,4091,
2005-08-10_09:37,6429.92,6429.92,6429.92,6429.92,20870,680,4096,
2005-08-10_09:38,6427.32,6427.32,6427.32,6427.32,17567,550,3544,
2005-08-10_09:39,6425.62,6425.62,6425.62,6425.62,14887,501,3227,
2005-08-10_09:40,6430.13,6430.13,6430.13,6430.13,17377,566,3394,
2005-08-10_09:41,6426.64,6426.64,6426.64,6426.64,22815,702,4409,
2005-08-10_09:42,6425.14,6425.14,6425.14,6425.14,18069,532,3532,
2005-08-10_09:43,6426.32,6426.32,6426.32,6426.32,15015,470,3013,
2005-08-10_09:44,6424.30,6424.30,6424.30,6424.30,13859,391,2659,
2005-08-10_09:45,6421.68,6421.68,6421.68,6421.68,15536,473,2961,
2005-08-10_09:46,6421.61,6421.61,6421.61,6421.61,14939,445,3005,
2005-08-10_09:47,6422.12,6422.12,6422.12,6422.12,13634,373,2555,
2005-08-10_09:48,6421.18,6421.18,6421.18,6421.18,11468,395,2516,
2005-08-10_09:49,6422.28,6422.28,6422.28,6422.28,11298,346,2470,
2005-08-10_09:50,6422.32,6422.32,6422.32,6422.32,17849,650,3403,
2005-08-10_09:51,6419.68,6419.68,6419.68,6419.68,13448,474,2787,
2005-08-10_09:52,6419.93,6419.93,6419.93,6419.93,11041,406,2637,
2005-08-10_09:53,6420.98,6420.98,6420.98,6420.98,11421,452,2479,
2005-08-10_09:54,6422.80,6422.80,6422.80,6422.80,13645,535,3129,
2005-08-10_09:55,6420.89,6420.89,6420.89,6420.89,13891,563,3088,
2005-08-10_09:56,6419.21,6419.21,6419.21,6419.21,12022,460,2486,
2005-08-10_09:57,6417.91,6417.91,6417.91,6417.91,10797,385,2262,
2005-08-10_09:58,6418.82,6418.82,6418.82,6418.82,11259,386,2235,
2005-08-10_09:59,6414.19,6414.19,6414.19,6414.19,14739,437,2735,
2005-08-10_10:00,6415.73,6415.73,6415.73,6415.73,13620,391,2661,
2005-08-10_10:01,6411.28,6411.28,6411.28,6411.28,12135,366,2470,
2005-08-10_10:02,6410.24,6410.24,6410.24,6410.24,13287,405,2559,
2005-08-10_10:03,6407.41,6407.41,6407.41,6407.41,16359,551,3496,
2005-08-10_10:04,6405.99,6405.99,6405.99,6405.99,16464,533,3403,
2005-08-10_10:05,6402.10,6402.10,6402.10,6402.10,15466,470,2993,
2005-08-10_10:06,6394.07,6394.07,6394.07,6394.07,20677,643,3474,
2005-08-10_10:07,6393.41,6393.41,6393.41,6393.41,13583,401,2954,
2005-08-10_10:08,6393.43,6393.43,6393.43,6393.43,18527,579,3984,
2005-08-10_10:09,6394.39,6394.39,6394.39,6394.39,13783,432,2839,
2005-08-10_10:10,6394.45,6394.45,6394.45,6394.45,12019,349,2576,
2005-08-10_10:11,6394.73,6394.73,6394.73,6394.73,12286,336,2343,
2005-08-10_10:12,6396.51,6396.51,6396.51,6396.51,19695,427,2792,
2005-08-10_10:13,6398.31,6398.31,6398.31,6398.31,13186,403,2739,
2005-08-10_10:14,6400.41,6400.41,6400.41,6400.41,9615,322,2213,
2005-08-10_10:15,6402.49,6402.49,6402.49,6402.49,8069,238,1770,
2005-08-10_10:16,6401.98,6401.98,6401.98,6401.98,8209,233,1556,
2005-08-10_10:17,6401.55,6401.55,6401.55,6401.55,8583,211,1749,
2005-08-10_10:18,6400.22,6400.22,6400.22,6400.22,7726,214,1523,
2005-08-10_10:19,6400.03,6400.03,6400.03,6400.03,6094,214,1376,
2005-08-10_10:20,6397.86,6397.86,6397.86,6397.86,7415,190,1407,
2005-08-10_10:21,6399.97,6399.97,6399.97,6399.97,7561,217,1652,
2005-08-10_10:22,6397.71,6397.71,6397.71,6397.71,7673,234,1648,
2005-08-10_10:23,6398.66,6398.66,6398.66,6398.66,6988,228,1643,
2005-08-10_10:24,6396.71,6396.71,6396.71,6396.71,6849,216,1439,
2005-08-10_10:25,6396.97,6396.97,6396.97,6396.97,6367,199,1504,
2005-08-10_10:26,6399.52,6399.52,6399.52,6399.52,9025,292,1942,
2005-08-10_10:27,6398.03,6398.03,6398.03,6398.03,7448,232,1606,
2005-08-10_10:28,6399.80,6399.80,6399.80,6399.80,6285,176,1427,
2005-08-10_10:29,6399.14,6399.14,6399.14,6399.14,5587,187,1305,
2005-08-10_10:30,6400.80,6400.80,6400.80,6400.80,7936,247,2006,
2005-08-10_10:31,6401.81,6401.81,6401.81,6401.81,8230,204,1581,
2005-08-10_10:32,6403.27,6403.27,6403.27,6403.27,6945,184,1385,
2005-08-10_10:33,6403.26,6403.26,6403.26,6403.26,7736,263,1671,
2005-08-10_10:34,6403.69,6403.69,6403.69,6403.69,6713,173,1311,
2005-08-10_10:35,6403.11,6403.11,6403.11,6403.11,8299,237,1655,
2005-08-10_10:36,6404.81,6404.81,6404.81,6404.81,10498,239,1573,
2005-08-10_10:37,6405.89,6405.89,6405.89,6405.89,7440,201,1473,
2005-08-10_10:38,6406.37,6406.37,6406.37,6406.37,6569,185,1390,
2005-08-10_10:39,6407.34,6407.34,6407.34,6407.34,8934,290,1803,
2005-08-10_10:40,6409.05,6409.05,6409.05,6409.05,8820,322,1837,
2005-08-10_10:41,6410.29,6410.29,6410.29,6410.29,8617,320,1749,
2005-08-10_10:42,6409.79,6409.79,6409.79,6409.79,6952,285,1630,
2005-08-10_10:43,6408.69,6408.69,6408.69,6408.69,7512,245,1613,
2005-08-10_10:44,6407.64,6407.64,6407.64,6407.64,11206,382,2279,
2005-08-10_10:45,6405.39,6405.39,6405.39,6405.39,7780,252,1620,
2005-08-10_10:46,6405.32,6405.32,6405.32,6405.32,7517,288,1455,
2005-08-10_10:47,6403.41,6403.41,6403.41,6403.41,5836,178,1284,
2005-08-10_10:48,6400.62,6400.62,6400.62,6400.62,8570,296,1827,
2005-08-10_10:49,6400.32,6400.32,6400.32,6400.32,8165,281,1872,
2005-08-10_10:50,6399.62,6399.62,6399.62,6399.62,7554,246,1657,
2005-08-10_10:51,6397.81,6397.81,6397.81,6397.81,5642,174,1312,
2005-08-10_10:52,6397.04,6397.04,6397.04,6397.04,7096,184,1422,
2005-08-10_10:53,6395.76,6395.76,6395.76,6395.76,10352,286,1958,
2005-08-10_10:54,6395.70,6395.70,6395.70,6395.70,7373,191,1705,
2005-08-10_10:55,6397.44,6397.44,6397.44,6397.44,6603,204,1462,
2005-08-10_10:56,6397.82,6397.82,6397.82,6397.82,7232,185,1566,
2005-08-10_10:57,6398.56,6398.56,6398.56,6398.56,8299,216,1805,
2005-08-10_10:58,6399.13,6399.13,6399.13,6399.13,8584,269,1643,
2005-08-10_10:59,6397.72,6397.72,6397.72,6397.72,7429,201,1485,
2005-08-10_11:00,6399.97,6399.97,6399.97,6399.97,6204,166,1482,
2005-08-10_11:01,6396.68,6396.68,6396.68,6396.68,6931,197,1389,
2005-08-10_11:02,6397.15,6397.15,6397.15,6397.15,9606,285,2013,
2005-08-10_11:03,6394.47,6394.47,6394.47,6394.47,7816,207,1549,
2005-08-10_11:04,6394.86,6394.86,6394.86,6394.86,7549,235,1452,
2005-08-10_11:05,6392.71,6392.71,6392.71,6392.71,6841,217,1433,
2005-08-10_11:06,6389.76,6389.76,6389.76,6389.76,10391,275,1899,
2005-08-10_11:07,6387.56,6387.56,6387.56,6387.56,10824,335,2246,
2005-08-10_11:08,6387.04,6387.04,6387.04,6387.04,10701,327,2208,
2005-08-10_11:09,6386.32,6386.32,6386.32,6386.32,9084,261,1783,
2005-08-10_11:10,6388.27,6388.27,6388.27,6388.27,10244,272,2138,
2005-08-10_11:11,6386.09,6386.09,6386.09,6386.09,11934,341,2218,
2005-08-10_11:12,6385.83,6385.83,6385.83,6385.83,7373,171,1459,
2005-08-10_11:13,6387.41,6387.41,6387.41,6387.41,6610,168,1330,
2005-08-10_11:14,6385.44,6385.44,6385.44,6385.44,5738,158,1228,
2005-08-10_11:15,6385.70,6385.70,6385.70,6385.70,8789,202,1635,
2005-08-10_11:16,6384.82,6384.82,6384.82,6384.82,7381,182,1548,
2005-08-10_11:17,6386.23,6386.23,6386.23,6386.23,5383,153,1283,
2005-08-10_11:18,6384.97,6384.97,6384.97,6384.97,5971,167,1222,
2005-08-10_11:19,6382.98,6382.98,6382.98,6382.98,6266,164,1299,
2005-08-10_11:20,6382.55,6382.55,6382.55,6382.55,8959,301,2071,
2005-08-10_11:21,6381.12,6381.12,6381.12,6381.12,8384,241,1721,
2005-08-10_11:22,6378.22,6378.22,6378.22,6378.22,6994,265,1510,
2005-08-10_11:23,6377.42,6377.42,6377.42,6377.42,8168,273,1597,
2005-08-10_11:24,6375.35,6375.35,6375.35,6375.35,11169,371,2309,
2005-08-10_11:25,6375.48,6375.48,6375.48,6375.48,10214,351,2050,
2005-08-10_11:26,6375.27,6375.27,6375.27,6375.27,8554,254,1615,
2005-08-10_11:27,6376.07,6376.07,6376.07,6376.07,7680,201,1517,
2005-08-10_11:28,6375.15,6375.15,6375.15,6375.15,7909,209,1540,
2005-08-10_11:29,6377.49,6377.49,6377.49,6377.49,9355,250,1872,
2005-08-10_11:30,6376.20,6376.20,6376.20,6376.20,7794,207,1510,
2005-08-10_11:31,6376.46,6376.46,6376.46,6376.46,7207,168,1291,
2005-08-10_11:32,6377.19,6377.19,6377.19,6377.19,7327,191,1257,
2005-08-10_11:33,6377.54,6377.54,6377.54,6377.54,7648,196,1426,
2005-08-10_11:34,6379.73,6379.73,6379.73,6379.73,7993,181,1425,
2005-08-10_11:35,6379.46,6379.46,6379.46,6379.46,6242,175,1070,
2005-08-10_11:36,6381.98,6381.98,6381.98,6381.98,5576,118,1046,
2005-08-10_11:37,6381.90,6381.90,6381.90,6381.90,5648,157,1231,
2005-08-10_11:38,6381.59,6381.59,6381.59,6381.59,8895,272,1912,
2005-08-10_11:39,6383.18,6383.18,6383.18,6383.18,6698,176,1243,
2005-08-10_11:40,6382.35,6382.35,6382.35,6382.35,5519,141,1180,
2005-08-10_11:41,6385.08,6385.08,6385.08,6385.08,6291,177,1251,
2005-08-10_11:42,6383.48,6383.48,6383.48,6383.48,8275,224,1575,
2005-08-10_11:43,6385.30,6385.30,6385.30,6385.30,8684,272,1678,
2005-08-10_11:44,6386.48,6386.48,6386.48,6386.48,6796,150,1202,
2005-08-10_11:45,6385.91,6385.91,6385.91,6385.91,8019,195,1459,
2005-08-10_11:46,6386.52,6386.52,6386.52,6386.52,6746,180,1413,
2005-08-10_11:47,6388.59,6388.59,6388.59,6388.59,7809,191,1535,
2005-08-10_11:48,6386.00,6386.00,6386.00,6386.00,7132,170,1270,
2005-08-10_11:49,6388.80,6388.80,6388.80,6388.80,5632,177,1112,
2005-08-10_11:50,6387.93,6387.93,6387.93,6387.93,5791,148,1226,
2005-08-10_11:51,6388.20,6388.20,6388.20,6388.20,6487,197,1348,
2005-08-10_11:52,6387.13,6387.13,6387.13,6387.13,7741,197,1399,
2005-08-10_11:53,6388.17,6388.17,6388.17,6388.17,6075,166,1090,
2005-08-10_11:54,6387.35,6387.35,6387.35,6387.35,5290,125,1024,
2005-08-10_11:55,6387.44,6387.44,6387.44,6387.44,5195,147,1102,
2005-08-10_11:56,6388.06,6388.06,6388.06,6388.06,7287,197,1420,
2005-08-10_11:57,6388.15,6388.15,6388.15,6388.15,5776,159,1217,
2005-08-10_11:58,6389.84,6389.84,6389.84,6389.84,5329,161,1104,
2005-08-10_11:59,6390.28,6390.28,6390.28,6390.28,7312,182,1373,
2005-08-10_12:00,6391.37,6391.37,6391.37,6391.37,9632,272,1772,
2005-08-10_12:01,6392.78,6392.78,6392.78,6392.78,7210,190,1482,
2005-08-10_12:02,6392.87,6392.87,6392.87,6392.87,8037,291,1557,
2005-08-10_12:03,6393.62,6393.62,6393.62,6393.62,8983,251,1459,
2005-08-10_12:04,6394.68,6394.68,6394.68,6394.68,7908,184,1435,
2005-08-10_12:05,6394.80,6394.80,6394.80,6394.80,13702,377,2199,
2005-08-10_12:06,6393.16,6393.16,6393.16,6393.16,11133,328,1888,
2005-08-10_12:07,6393.98,6393.98,6393.98,6393.98,8484,278,1462,
2005-08-10_12:08,6394.99,6394.99,6394.99,6394.99,6677,214,1491,
2005-08-10_12:09,6393.70,6393.70,6393.70,6393.70,10570,293,1856,
2005-08-10_12:10,6394.44,6394.44,6394.44,6394.44,8427,210,1670,
2005-08-10_12:11,6393.44,6393.44,6393.44,6393.44,8283,215,1551,
2005-08-10_12:12,6395.29,6395.29,6395.29,6395.29,6706,185,1413,
2005-08-10_12:13,6395.30,6395.30,6395.30,6395.30,6912,167,1424,
2005-08-10_12:14,6394.63,6394.63,6394.63,6394.63,7838,215,1730,
2005-08-10_12:15,6392.62,6392.62,6392.62,6392.62,8109,199,1370,
2005-08-10_12:16,6393.72,6393.72,6393.72,6393.72,5831,156,1194,
2005-08-10_12:17,6392.75,6392.75,6392.75,6392.75,6841,171,1431,
2005-08-10_12:18,6392.97,6392.97,6392.97,6392.97,7657,222,1684,
2005-08-10_12:19,6390.78,6390.78,6390.78,6390.78,6526,182,1462,
2005-08-10_12:20,6391.29,6391.29,6391.29,6391.29,6432,162,1327,
2005-08-10_12:21,6393.12,6393.12,6393.12,6393.12,7104,264,1332,
2005-08-10_12:22,6392.34,6392.34,6392.34,6392.34,6585,216,1371,
2005-08-10_12:23,6389.77,6389.77,6389.77,6389.77,8428,237,1688,
2005-08-10_12:24,6390.05,6390.05,6390.05,6390.05,8426,255,1646,
2005-08-10_12:25,6389.98,6389.98,6389.98,6389.98,6132,165,1365,
2005-08-10_12:26,6387.48,6387.48,6387.48,6387.48,7241,211,1475,
2005-08-10_12:27,6389.59,6389.59,6389.59,6389.59,11934,323,2382,
2005-08-10_12:28,6387.61,6387.61,6387.61,6387.61,8179,242,1864,
2005-08-10_12:29,6389.03,6389.03,6389.03,6389.03,7108,199,1607,
2005-08-10_12:30,6389.14,6389.14,6389.14,6389.14,7045,194,1539,
2005-08-10_12:31,6387.88,6387.88,6387.88,6387.88,6678,185,1491,
2005-08-10_12:32,6386.98,6386.98,6386.98,6386.98,8147,235,1661,
2005-08-10_12:33,6387.51,6387.51,6387.51,6387.51,8912,276,1554,
2005-08-10_12:34,6388.29,6388.29,6388.29,6388.29,6093,193,1407,
2005-08-10_12:35,6385.90,6385.90,6385.90,6385.90,6412,184,1387,
2005-08-10_12:36,6385.80,6385.80,6385.80,6385.80,8270,276,1874,
2005-08-10_12:37,6385.31,6385.31,6385.31,6385.31,10414,356,2110,
2005-08-10_12:38,6384.20,6384.20,6384.20,6384.20,8892,234,1707,
2005-08-10_12:39,6385.53,6385.53,6385.53,6385.53,6814,171,1341,
2005-08-10_12:40,6383.75,6383.75,6383.75,6383.75,8100,194,1621,
2005-08-10_12:41,6384.44,6384.44,6384.44,6384.44,9895,302,2085,
2005-08-10_12:42,6383.46,6383.46,6383.46,6383.46,8950,224,1688,
2005-08-10_12:43,6383.06,6383.06,6383.06,6383.06,8858,213,1568,
2005-08-10_12:44,6380.82,6380.82,6380.82,6380.82,7013,190,1469,
2005-08-10_12:45,6381.47,6381.47,6381.47,6381.47,9521,237,1903,
2005-08-10_12:46,6381.32,6381.32,6381.32,6381.32,10418,272,2073,
2005-08-10_12:47,6382.81,6382.81,6382.81,6382.81,9876,230,1738,
2005-08-10_12:48,6382.00,6382.00,6382.00,6382.00,6462,152,1323,
2005-08-10_12:49,6382.65,6382.65,6382.65,6382.65,8755,228,1656,
2005-08-10_12:50,6382.50,6382.50,6382.50,6382.50,10426,325,2401,
2005-08-10_12:51,6381.47,6381.47,6381.47,6381.47,9630,235,1809,
2005-08-10_12:52,6380.84,6380.84,6380.84,6380.84,6999,212,1443,
2005-08-10_12:53,6380.87,6380.87,6380.87,6380.87,6593,193,1409,
2005-08-10_12:54,6380.37,6380.37,6380.37,6380.37,8872,256,1877,
2005-08-10_12:55,6378.40,6378.40,6378.40,6378.40,7785,225,1777,
2005-08-10_12:56,6378.09,6378.09,6378.09,6378.09,8000,204,1637,
2005-08-10_12:57,6376.82,6376.82,6376.82,6376.82,9048,243,1804,
2005-08-10_12:58,6376.04,6376.04,6376.04,6376.04,11303,291,2149,
2005-08-10_12:59,6375.08,6375.08,6375.08,6375.08,12285,323,2397,
2005-08-10_13:00,6373.76,6373.76,6373.76,6373.76,12315,335,2279,
2005-08-10_13:01,6373.43,6373.43,6373.43,6373.43,9026,226,1720,
2005-08-10_13:02,6372.90,6372.90,6372.90,6372.90,9749,250,1813,
2005-08-10_13:03,6372.90,6372.90,6372.90,6372.90,13416,363,2641,
2005-08-10_13:04,6369.76,6369.76,6369.76,6369.76,11664,386,2441,
2005-08-10_13:05,6366.86,6366.86,6366.86,6366.86,11338,342,2232,
2005-08-10_13:06,6365.35,6365.35,6365.35,6365.35,10225,279,2206,
2005-08-10_13:07,6364.50,6364.50,6364.50,6364.50,13538,368,2745,
2005-08-10_13:08,6363.39,6363.39,6363.39,6363.39,15558,480,3194,
2005-08-10_13:09,6363.09,6363.09,6363.09,6363.09,14716,417,2910,
2005-08-10_13:10,6362.31,6362.31,6362.31,6362.31,14821,370,2867,
2005-08-10_13:11,6361.98,6361.98,6361.98,6361.98,12479,414,2774,
2005-08-10_13:12,6359.84,6359.84,6359.84,6359.84,13999,461,3021,
2005-08-10_13:13,6358.91,6358.91,6358.91,6358.91,16203,517,3381,
2005-08-10_13:14,6358.71,6358.71,6358.71,6358.71,11815,402,2666,
2005-08-10_13:15,6361.58,6361.58,6361.58,6361.58,11202,336,2527,
2005-08-10_13:16,6358.99,6358.99,6358.99,6358.99,14112,452,3097,
2005-08-10_13:17,6359.61,6359.61,6359.61,6359.61,14141,442,3263,
2005-08-10_13:18,6361.32,6361.32,6361.32,6361.32,15474,398,2651,
2005-08-10_13:19,6363.58,6363.58,6363.58,6363.58,12309,319,2523,
2005-08-10_13:20,6363.95,6363.95,6363.95,6363.95,12506,363,2552,
2005-08-10_13:21,6368.10,6368.10,6368.10,6368.10,17470,526,3650,
2005-08-10_13:22,6371.01,6371.01,6371.01,6371.01,16294,490,3419,
2005-08-10_13:23,6369.29,6369.29,6369.29,6369.29,15661,427,3272,
2005-08-10_13:24,6366.97,6366.97,6366.97,6366.97,16135,474,3364,
2005-08-10_13:25,6368.55,6368.55,6368.55,6368.55,19302,531,3991,
2005-08-10_13:26,6368.55,6368.55,6368.55,6368.55,0,0,0,
2005-08-10_13:27,6368.55,6368.55,6368.55,6368.55,0,0,0,
2005-08-10_13:28,6368.55,6368.55,6368.55,6368.55,0,0,0,
2005-08-10_13:29,6368.55,6368.55,6368.55,6368.55,0,0,0,
2005-08-10_13:30,6356.84,6356.84,6356.84,6356.84,176265,6037,29017,
2005-08-11_09:01,6362.62,6362.62,6362.62,6362.62,137038,3686,17727,
2005-08-11_09:02,6367.64,6367.64,6367.64,6367.64,22653,766,4762,
2005-08-11_09:03,6365.62,6365.62,6365.62,6365.62,20153,622,4294,
2005-08-11_09:04,6361.73,6361.73,6361.73,6361.73,18457,547,3994,
2005-08-11_09:05,6360.00,6360.00,6360.00,6360.00,25139,814,5087,
2005-08-11_09:06,6356.00,6356.00,6356.00,6356.00,21041,734,4648,
2005-08-11_09:07,6353.66,6353.66,6353.66,6353.66,17069,529,3677,
2005-08-11_09:08,6351.01,6351.01,6351.01,6351.01,15540,555,3429,
2005-08-11_09:09,6352.42,6352.42,6352.42,6352.42,16635,505,3584,
2005-08-11_09:10,6352.63,6352.63,6352.63,6352.63,19437,621,4211,
2005-08-11_09:11,6355.21,6355.21,6355.21,6355.21,18205,547,3364,
2005-08-11_09:12,6359.08,6359.08,6359.08,6359.08,15610,535,3246,
2005-08-11_09:13,6361.87,6361.87,6361.87,6361.87,17018,615,3726,
2005-08-11_09:14,6365.63,6365.63,6365.63,6365.63,21016,653,4285,
2005-08-11_09:15,6367.25,6367.25,6367.25,6367.25,19149,597,3814,
2005-08-11_09:16,6371.69,6371.69,6371.69,6371.69,19133,570,3533,
2005-08-11_09:17,6369.97,6369.97,6369.97,6369.97,20118,532,3527,
2005-08-11_09:18,6372.32,6372.32,6372.32,6372.32,18814,485,3425,
2005-08-11_09:19,6371.46,6371.46,6371.46,6371.46,22188,595,4001,
2005-08-11_09:20,6373.68,6373.68,6373.68,6373.68,17157,447,3234,
2005-08-11_09:21,6373.94,6373.94,6373.94,6373.94,15955,481,3216,
2005-08-11_09:22,6374.05,6374.05,6374.05,6374.05,15223,466,3028,
2005-08-11_09:23,6374.13,6374.13,6374.13,6374.13,15784,513,3379,
2005-08-11_09:24,6373.53,6373.53,6373.53,6373.53,16682,521,3405,
2005-08-11_09:25,6373.39,6373.39,6373.39,6373.39,13763,430,2772,
2005-08-11_09:26,6373.70,6373.70,6373.70,6373.70,13243,402,2645,
2005-08-11_09:27,6373.26,6373.26,6373.26,6373.26,15111,362,2664,
2005-08-11_09:28,6371.78,6371.78,6371.78,6371.78,21188,544,3241,
2005-08-11_09:29,6373.00,6373.00,6373.00,6373.00,12067,338,2547,
2005-08-11_09:30,6373.53,6373.53,6373.53,6373.53,12228,316,2467,
2005-08-11_09:31,6372.43,6372.43,6372.43,6372.43,10895,305,2384,
2005-08-11_09:32,6369.75,6369.75,6369.75,6369.75,15528,478,3214,
2005-08-11_09:33,6369.21,6369.21,6369.21,6369.21,12963,347,2619,
2005-08-11_09:34,6368.53,6368.53,6368.53,6368.53,11673,316,2288,
2005-08-11_09:35,6369.12,6369.12,6369.12,6369.12,10185,292,2084,
2005-08-11_09:36,6370.02,6370.02,6370.02,6370.02,13019,445,2671,
2005-08-11_09:37,6371.63,6371.63,6371.63,6371.63,12752,431,2730,
2005-08-11_09:38,6372.18,6372.18,6372.18,6372.18,11239,377,2353,
2005-08-11_09:39,6375.07,6375.07,6375.07,6375.07,11370,381,2282,
2005-08-11_09:40,6375.65,6375.65,6375.65,6375.65,13753,443,2869,
2005-08-11_09:41,6376.26,6376.26,6376.26,6376.26,19128,650,3740,
2005-08-11_09:42,6379.71,6379.71,6379.71,6379.71,15895,598,3432,
2005-08-11_09:43,6377.39,6377.39,6377.39,6377.39,15576,553,3121,
2005-08-11_09:44,6379.19,6379.19,6379.19,6379.19,13492,485,2638,
2005-08-11_09:45,6380.39,6380.39,6380.39,6380.39,12527,380,2656,
2005-08-11_09:46,6379.45,6379.45,6379.45,6379.45,15112,470,2891,
2005-08-11_09:47,6378.19,6378.19,6378.19,6378.19,12647,367,2319,
2005-08-11_09:48,6376.83,6376.83,6376.83,6376.83,12956,336,2183,
2005-08-11_09:49,6376.59,6376.59,6376.59,6376.59,12688,344,2174,
2005-08-11_09:50,6375.82,6375.82,6375.82,6375.82,13329,388,2791,
2005-08-11_09:51,6375.87,6375.87,6375.87,6375.87,9622,319,2048,
2005-08-11_09:52,6375.05,6375.05,6375.05,6375.05,11241,271,1818,
2005-08-11_09:53,6374.17,6374.17,6374.17,6374.17,10531,258,1976,
2005-08-11_09:54,6375.32,6375.32,6375.32,6375.32,16466,376,2283,
2005-08-11_09:55,6373.08,6373.08,6373.08,6373.08,15620,405,2498,
2005-08-11_09:56,6373.74,6373.74,6373.74,6373.74,10615,263,1952,
2005-08-11_09:57,6373.38,6373.38,6373.38,6373.38,8975,236,1728,
2005-08-11_09:58,6372.33,6372.33,6372.33,6372.33,8329,215,1508,
2005-08-11_09:59,6370.91,6370.91,6370.91,6370.91,10966,313,2167,
2005-08-11_10:00,6371.51,6371.51,6371.51,6371.51,11310,305,2204,
2005-08-11_10:01,6372.46,6372.46,6372.46,6372.46,9061,255,1641,
2005-08-11_10:02,6371.13,6371.13,6371.13,6371.13,10369,238,1704,
2005-08-11_10:03,6371.36,6371.36,6371.36,6371.36,10487,285,1860,
2005-08-11_10:04,6371.40,6371.40,6371.40,6371.40,11850,304,2222,
2005-08-11_10:05,6371.20,6371.20,6371.20,6371.20,11051,333,1976,
2005-08-11_10:06,6371.74,6371.74,6371.74,6371.74,11150,341,2022,
2005-08-11_10:07,6373.59,6373.59,6373.59,6373.59,7733,228,1732,
2005-08-11_10:08,6372.27,6372.27,6372.27,6372.27,11551,361,2369,
2005-08-11_10:09,6374.98,6374.98,6374.98,6374.98,9600,263,1858,
2005-08-11_10:10,6371.85,6371.85,6371.85,6371.85,9648,234,1854,
2005-08-11_10:11,6372.51,6372.51,6372.51,6372.51,7258,207,1583,
2005-08-11_10:12,6372.97,6372.97,6372.97,6372.97,8965,231,1831,
2005-08-11_10:13,6371.73,6371.73,6371.73,6371.73,10468,280,2011,
2005-08-11_10:14,6371.94,6371.94,6371.94,6371.94,8271,216,1556,
2005-08-11_10:15,6371.64,6371.64,6371.64,6371.64,10523,255,1560,
2005-08-11_10:16,6369.81,6369.81,6369.81,6369.81,7959,220,1386,
2005-08-11_10:17,6369.31,6369.31,6369.31,6369.31,9952,263,1921,
2005-08-11_10:18,6369.70,6369.70,6369.70,6369.70,8944,267,1557,
2005-08-11_10:19,6364.73,6364.73,6364.73,6364.73,7483,229,1537,
2005-08-11_10:20,6365.14,6365.14,6365.14,6365.14,8076,192,1692,
2005-08-11_10:21,6364.28,6364.28,6364.28,6364.28,10407,313,2076,
2005-08-11_10:22,6362.98,6362.98,6362.98,6362.98,10873,352,2375,
2005-08-11_10:23,6363.10,6363.10,6363.10,6363.10,11252,392,1944,
2005-08-11_10:24,6360.95,6360.95,6360.95,6360.95,10591,377,1971,
2005-08-11_10:25,6360.07,6360.07,6360.07,6360.07,7513,269,1621,
2005-08-11_10:26,6358.85,6358.85,6358.85,6358.85,11430,451,2503,
2005-08-11_10:27,6357.40,6357.40,6357.40,6357.40,13303,460,2337,
2005-08-11_10:28,6356.10,6356.10,6356.10,6356.10,10052,316,2116,
2005-08-11_10:29,6356.32,6356.32,6356.32,6356.32,9407,258,1879,
2005-08-11_10:30,6352.09,6352.09,6352.09,6352.09,15909,502,3057,
2005-08-11_10:31,6352.29,6352.29,6352.29,6352.29,13999,397,2638,
2005-08-11_10:32,6351.56,6351.56,6351.56,6351.56,10265,270,1886,
2005-08-11_10:33,6353.71,6353.71,6353.71,6353.71,10025,278,1866,
2005-08-11_10:34,6353.40,6353.40,6353.40,6353.40,9489,267,1737,
2005-08-11_10:35,6354.17,6354.17,6354.17,6354.17,10490,356,2178,
2005-08-11_10:36,6354.51,6354.51,6354.51,6354.51,7932,254,1587,
2005-08-11_10:37,6354.51,6354.51,6354.51,6354.51,8692,259,1661,
2005-08-11_10:38,6353.53,6353.53,6353.53,6353.53,10983,348,1621,
2005-08-11_10:39,6354.44,6354.44,6354.44,6354.44,8412,368,1633,
2005-08-11_10:40,6354.17,6354.17,6354.17,6354.17,9177,281,1733,
2005-08-11_10:41,6354.71,6354.71,6354.71,6354.71,6401,214,1293,
2005-08-11_10:42,6354.02,6354.02,6354.02,6354.02,5708,193,1139,
2005-08-11_10:43,6354.34,6354.34,6354.34,6354.34,5306,166,1117,
2005-08-11_10:44,6353.98,6353.98,6353.98,6353.98,9516,314,1743,
2005-08-11_10:45,6355.35,6355.35,6355.35,6355.35,6476,227,1512,
2005-08-11_10:46,6356.04,6356.04,6356.04,6356.04,6784,261,1389,
2005-08-11_10:47,6354.89,6354.89,6354.89,6354.89,8001,294,1574,
2005-08-11_10:48,6356.95,6356.95,6356.95,6356.95,8109,259,1588,
2005-08-11_10:49,6357.59,6357.59,6357.59,6357.59,10875,361,2133,
2005-08-11_10:50,6358.11,6358.11,6358.11,6358.11,7682,232,1520,
2005-08-11_10:51,6357.66,6357.66,6357.66,6357.66,7637,218,1478,
2005-08-11_10:52,6358.18,6358.18,6358.18,6358.18,6717,209,1354,
2005-08-11_10:53,6359.29,6359.29,6359.29,6359.29,8170,217,1706,
2005-08-11_10:54,6359.22,6359.22,6359.22,6359.22,8030,257,1472,
2005-08-11_10:55,6359.13,6359.13,6359.13,6359.13,6431,160,1408,
2005-08-11_10:56,6359.71,6359.71,6359.71,6359.71,6246,205,1249,
2005-08-11_10:57,6359.25,6359.25,6359.25,6359.25,6533,203,1340,
2005-08-11_10:58,6360.11,6360.11,6360.11,6360.11,7232,223,1427,
2005-08-11_10:59,6359.07,6359.07,6359.07,6359.07,7423,186,1222,
2005-08-11_11:00,6360.15,6360.15,6360.15,6360.15,6482,194,1189,
2005-08-11_11:01,6360.36,6360.36,6360.36,6360.36,5160,170,1218,
2005-08-11_11:02,6359.32,6359.32,6359.32,6359.32,9071,328,1899,
2005-08-11_11:03,6360.03,6360.03,6360.03,6360.03,10314,342,2007,
2005-08-11_11:04,6359.85,6359.85,6359.85,6359.85,7245,270,1685,
2005-08-11_11:05,6361.81,6361.81,6361.81,6361.81,10300,327,1852,
2005-08-11_11:06,6363.37,6363.37,6363.37,6363.37,16577,652,3090,
2005-08-11_11:07,6363.05,6363.05,6363.05,6363.05,13334,367,2613,
2005-08-11_11:08,6364.96,6364.96,6364.96,6364.96,9149,314,1974,
2005-08-11_11:09,6365.12,6365.12,6365.12,6365.12,9110,295,1853,
2005-08-11_11:10,6364.73,6364.73,6364.73,6364.73,8330,268,1866,
2005-08-11_11:11,6366.94,6366.94,6366.94,6366.94,15137,531,2630,
2005-08-11_11:12,6366.67,6366.67,6366.67,6366.67,7171,221,1443,
2005-08-11_11:13,6365.94,6365.94,6365.94,6365.94,6759,183,1323,
2005-08-11_11:14,6366.92,6366.92,6366.92,6366.92,6754,173,1340,
2005-08-11_11:15,6365.86,6365.86,6365.86,6365.86,7822,251,1479,
2005-08-11_11:16,6365.14,6365.14,6365.14,6365.14,10599,308,1869,
2005-08-11_11:17,6365.07,6365.07,6365.07,6365.07,8369,228,1489,
2005-08-11_11:18,6364.84,6364.84,6364.84,6364.84,7255,305,1635,
2005-08-11_11:19,6362.61,6362.61,6362.61,6362.61,7788,323,1740,
2005-08-11_11:20,6358.53,6358.53,6358.53,6358.53,11263,591,2347,
2005-08-11_11:21,6358.49,6358.49,6358.49,6358.49,9918,475,2084,
2005-08-11_11:22,6357.88,6357.88,6357.88,6357.88,9414,382,1730,
2005-08-11_11:23,6357.57,6357.57,6357.57,6357.57,9109,323,1692,
2005-08-11_11:24,6359.85,6359.85,6359.85,6359.85,8752,288,1796,
2005-08-11_11:25,6360.12,6360.12,6360.12,6360.12,10450,319,1896,
2005-08-11_11:26,6361.78,6361.78,6361.78,6361.78,6945,221,1458,
2005-08-11_11:27,6361.30,6361.30,6361.30,6361.30,5649,173,1267,
2005-08-11_11:28,6359.99,6359.99,6359.99,6359.99,8780,246,1484,
2005-08-11_11:29,6359.46,6359.46,6359.46,6359.46,10243,376,2097,
2005-08-11_11:30,6357.87,6357.87,6357.87,6357.87,8347,524,1992,
2005-08-11_11:31,6354.35,6354.35,6354.35,6354.35,9840,748,2397,
2005-08-11_11:32,6352.03,6352.03,6352.03,6352.03,10817,609,2662,
2005-08-11_11:33,6347.51,6347.51,6347.51,6347.51,14296,740,3648,
2005-08-11_11:34,6347.41,6347.41,6347.41,6347.41,13165,507,3089,
2005-08-11_11:35,6347.65,6347.65,6347.65,6347.65,12423,389,2578,
2005-08-11_11:36,6347.19,6347.19,6347.19,6347.19,11771,359,2381,
2005-08-11_11:37,6346.83,6346.83,6346.83,6346.83,11332,344,2412,
2005-08-11_11:38,6347.25,6347.25,6347.25,6347.25,12421,352,2491,
2005-08-11_11:39,6347.09,6347.09,6347.09,6347.09,11261,283,1990,
2005-08-11_11:40,6348.36,6348.36,6348.36,6348.36,10576,328,1938,
2005-08-11_11:41,6347.06,6347.06,6347.06,6347.06,8409,303,1757,
2005-08-11_11:42,6347.57,6347.57,6347.57,6347.57,10108,466,2191,
2005-08-11_11:43,6347.28,6347.28,6347.28,6347.28,10908,393,2188,
2005-08-11_11:44,6347.09,6347.09,6347.09,6347.09,8244,248,1755,
2005-08-11_11:45,6347.40,6347.40,6347.40,6347.40,8743,232,1536,
2005-08-11_11:46,6350.54,6350.54,6350.54,6350.54,8812,267,1658,
2005-08-11_11:47,6351.91,6351.91,6351.91,6351.91,13770,366,2227,
2005-08-11_11:48,6350.63,6350.63,6350.63,6350.63,6975,202,1670,
2005-08-11_11:49,6351.25,6351.25,6351.25,6351.25,7461,199,1503,
2005-08-11_11:50,6351.65,6351.65,6351.65,6351.65,6481,185,1369,
2005-08-11_11:51,6351.57,6351.57,6351.57,6351.57,8549,214,1697,
2005-08-11_11:52,6351.94,6351.94,6351.94,6351.94,6899,202,1432,
2005-08-11_11:53,6351.35,6351.35,6351.35,6351.35,4748,135,1020,
2005-08-11_11:54,6350.41,6350.41,6350.41,6350.41,5244,241,1097,
2005-08-11_11:55,6352.27,6352.27,6352.27,6352.27,5918,182,1154,
2005-08-11_11:56,6349.79,6349.79,6349.79,6349.79,8124,246,1550,
2005-08-11_11:57,6349.44,6349.44,6349.44,6349.44,5873,160,1264,
2005-08-11_11:58,6352.63,6352.63,6352.63,6352.63,5844,186,1237,
2005-08-11_11:59,6353.20,6353.20,6353.20,6353.20,7359,181,1348,
2005-08-11_12:00,6352.90,6352.90,6352.90,6352.90,7307,193,1474,
2005-08-11_12:01,6353.72,6353.72,6353.72,6353.72,6667,217,1441,
2005-08-11_12:02,6354.03,6354.03,6354.03,6354.03,5773,167,1166,
2005-08-11_12:03,6354.26,6354.26,6354.26,6354.26,6307,188,1206,
2005-08-11_12:04,6352.59,6352.59,6352.59,6352.59,7693,202,1240,
2005-08-11_12:05,6355.15,6355.15,6355.15,6355.15,9970,266,1551,
2005-08-11_12:06,6353.81,6353.81,6353.81,6353.81,5172,149,1060,
2005-08-11_12:07,6353.42,6353.42,6353.42,6353.42,5903,154,1036,
2005-08-11_12:08,6352.85,6352.85,6352.85,6352.85,6428,181,1117,
2005-08-11_12:09,6350.84,6350.84,6350.84,6350.84,6826,214,1411,
2005-08-11_12:10,6352.18,6352.18,6352.18,6352.18,6776,201,1380,
2005-08-11_12:11,6352.17,6352.17,6352.17,6352.17,6435,204,1352,
2005-08-11_12:12,6352.91,6352.91,6352.91,6352.91,5408,176,1048,
2005-08-11_12:13,6350.21,6350.21,6350.21,6350.21,6170,163,1201,
2005-08-11_12:14,6353.38,6353.38,6353.38,6353.38,8301,198,1412,
2005-08-11_12:15,6350.77,6350.77,6350.77,6350.77,6250,172,1142,
2005-08-11_12:16,6351.56,6351.56,6351.56,6351.56,5536,144,965,
2005-08-11_12:17,6350.44,6350.44,6350.44,6350.44,5027,127,1015,
2005-08-11_12:18,6350.45,6350.45,6350.45,6350.45,6117,140,1249,
2005-08-11_12:19,6350.34,6350.34,6350.34,6350.34,4863,118,1088,
2005-08-11_12:20,6350.38,6350.38,6350.38,6350.38,5242,133,1039,
2005-08-11_12:21,6349.99,6349.99,6349.99,6349.99,5573,160,1040,
2005-08-11_12:22,6350.60,6350.60,6350.60,6350.60,7714,169,1291,
2005-08-11_12:23,6349.23,6349.23,6349.23,6349.23,7790,206,1645,
2005-08-11_12:24,6347.64,6347.64,6347.64,6347.64,7484,194,1260,
2005-08-11_12:25,6347.18,6347.18,6347.18,6347.18,8985,235,1287,
2005-08-11_12:26,6346.76,6346.76,6346.76,6346.76,9494,272,1601,
2005-08-11_12:27,6344.70,6344.70,6344.70,6344.70,9495,275,1863,
2005-08-11_12:28,6345.04,6345.04,6345.04,6345.04,8684,313,1701,
2005-08-11_12:29,6344.29,6344.29,6344.29,6344.29,8026,209,1616,
2005-08-11_12:30,6342.79,6342.79,6342.79,6342.79,8602,273,1713,
2005-08-11_12:31,6340.54,6340.54,6340.54,6340.54,7969,237,1713,
2005-08-11_12:32,6338.43,6338.43,6338.43,6338.43,12144,388,2503,
2005-08-11_12:33,6339.46,6339.46,6339.46,6339.46,14613,399,2749,
2005-08-11_12:34,6337.23,6337.23,6337.23,6337.23,12296,339,2276,
2005-08-11_12:35,6336.26,6336.26,6336.26,6336.26,10548,304,2147,
2005-08-11_12:36,6334.24,6334.24,6334.24,6334.24,11910,323,2504,
2005-08-11_12:37,6331.84,6331.84,6331.84,6331.84,14485,405,2868,
2005-08-11_12:38,6329.89,6329.89,6329.89,6329.89,14088,425,2765,
2005-08-11_12:39,6329.87,6329.87,6329.87,6329.87,10696,269,2023,
2005-08-11_12:40,6328.58,6328.58,6328.58,6328.58,9803,230,2062,
2005-08-11_12:41,6326.37,6326.37,6326.37,6326.37,14280,403,3100,
2005-08-11_12:42,6326.75,6326.75,6326.75,6326.75,11201,311,2319,
2005-08-11_12:43,6327.52,6327.52,6327.52,6327.52,10096,277,2090,
2005-08-11_12:44,6326.65,6326.65,6326.65,6326.65,11159,319,2458,
2005-08-11_12:45,6329.30,6329.30,6329.30,6329.30,11379,299,2555,
2005-08-11_12:46,6331.57,6331.57,6331.57,6331.57,12427,322,2528,
2005-08-11_12:47,6334.56,6334.56,6334.56,6334.56,9082,222,2184,
2005-08-11_12:48,6335.06,6335.06,6335.06,6335.06,6955,179,1600,
2005-08-11_12:49,6334.30,6334.30,6334.30,6334.30,8430,208,1725,
2005-08-11_12:50,6335.36,6335.36,6335.36,6335.36,9688,205,1790,
2005-08-11_12:51,6336.66,6336.66,6336.66,6336.66,8832,208,1744,
2005-08-11_12:52,6335.25,6335.25,6335.25,6335.25,7431,197,1498,
2005-08-11_12:53,6335.95,6335.95,6335.95,6335.95,7611,195,1390,
2005-08-11_12:54,6337.56,6337.56,6337.56,6337.56,8308,212,1636,
2005-08-11_12:55,6335.94,6335.94,6335.94,6335.94,9341,205,1538,
2005-08-11_12:56,6336.60,6336.60,6336.60,6336.60,6902,189,1456,
2005-08-11_12:57,6337.00,6337.00,6337.00,6337.00,7094,174,1517,
2005-08-11_12:58,6335.57,6335.57,6335.57,6335.57,6907,162,1442,
2005-08-11_12:59,6336.56,6336.56,6336.56,6336.56,9425,257,1967,
2005-08-11_13:00,6335.39,6335.39,6335.39,6335.39,8002,219,1733,
2005-08-11_13:01,6336.67,6336.67,6336.67,6336.67,7156,189,1357,
2005-08-11_13:02,6335.59,6335.59,6335.59,6335.59,7172,166,1398,
2005-08-11_13:03,6337.25,6337.25,6337.25,6337.25,10426,247,1876,
2005-08-11_13:04,6338.43,6338.43,6338.43,6338.43,9615,225,1800,
2005-08-11_13:05,6337.82,6337.82,6337.82,6337.82,8087,201,1598,
2005-08-11_13:06,6338.10,6338.10,6338.10,6338.10,8608,217,1767,
2005-08-11_13:07,6339.62,6339.62,6339.62,6339.62,8920,227,1901,
2005-08-11_13:08,6339.37,6339.37,6339.37,6339.37,10707,265,2071,
2005-08-11_13:09,6339.09,6339.09,6339.09,6339.09,9839,240,1982,
2005-08-11_13:10,6339.79,6339.79,6339.79,6339.79,9704,224,1856,
2005-08-11_13:11,6340.27,6340.27,6340.27,6340.27,9424,239,1753,
2005-08-11_13:12,6340.62,6340.62,6340.62,6340.62,11744,306,2240,
2005-08-11_13:13,6341.14,6341.14,6341.14,6341.14,11977,306,2310,
2005-08-11_13:14,6341.25,6341.25,6341.25,6341.25,12217,327,2203,
2005-08-11_13:15,6344.96,6344.96,6344.96,6344.96,11114,340,2371,
2005-08-11_13:16,6344.66,6344.66,6344.66,6344.66,11814,329,2319,
2005-08-11_13:17,6344.07,6344.07,6344.07,6344.07,14224,401,2859,
2005-08-11_13:18,6344.94,6344.94,6344.94,6344.94,14436,380,2811,
2005-08-11_13:19,6344.59,6344.59,6344.59,6344.59,13499,374,2498,
2005-08-11_13:20,6343.55,6343.55,6343.55,6343.55,12161,528,2513,
2005-08-11_13:21,6349.93,6349.93,6349.93,6349.93,20035,809,4008,
2005-08-11_13:22,6349.61,6349.61,6349.61,6349.61,22327,648,4666,
2005-08-11_13:23,6351.63,6351.63,6351.63,6351.63,20179,526,4044,
2005-08-11_13:24,6351.41,6351.41,6351.41,6351.41,18442,456,3765,
2005-08-11_13:25,6351.74,6351.74,6351.74,6351.74,20561,557,4190,
2005-08-11_13:26,6351.74,6351.74,6351.74,6351.74,0,0,0,
2005-08-11_13:27,6351.74,6351.74,6351.74,6351.74,0,0,0,
2005-08-11_13:28,6351.74,6351.74,6351.74,6351.74,0,0,0,
2005-08-11_13:29,6351.74,6351.74,6351.74,6351.74,0,0,0,
2005-08-11_13:30,6353.71,6353.71,6353.71,6353.71,151996,4200,27981,
2005-08-12_09:01,6389.27,6389.27,6389.27,6389.27,119392,2446,17839,
2005-08-12_09:02,6391.87,6391.87,6391.87,6391.87,35838,824,6219,
2005-08-12_09:03,6392.49,6392.49,6392.49,6392.49,31262,790,5398,
2005-08-12_09:04,6390.05,6390.05,6390.05,6390.05,27064,663,4876,
2005-08-12_09:05,6388.96,6388.96,6388.96,6388.96,30207,818,6054,
2005-08-12_09:06,6384.89,6384.89,6384.89,6384.89,25571,723,5031,
2005-08-12_09:07,6385.28,6385.28,6385.28,6385.28,23225,636,4312,
2005-08-12_09:08,6383.47,6383.47,6383.47,6383.47,21618,620,4168,
2005-08-12_09:09,6379.64,6379.64,6379.64,6379.64,27745,675,4883,
2005-08-12_09:10,6379.22,6379.22,6379.22,6379.22,33443,719,6237,
2005-08-12_09:11,6379.55,6379.55,6379.55,6379.55,26277,596,4836,
2005-08-12_09:12,6377.84,6377.84,6377.84,6377.84,29523,598,4745,
2005-08-12_09:13,6377.72,6377.72,6377.72,6377.72,22884,570,4163,
2005-08-12_09:14,6378.74,6378.74,6378.74,6378.74,27165,716,4910,
2005-08-12_09:15,6379.66,6379.66,6379.66,6379.66,23764,563,4320,
2005-08-12_09:16,6379.39,6379.39,6379.39,6379.39,20665,457,3777,
2005-08-12_09:17,6380.87,6380.87,6380.87,6380.87,18423,435,3587,
2005-08-12_09:18,6384.32,6384.32,6384.32,6384.32,22890,565,4416,
2005-08-12_09:19,6384.52,6384.52,6384.52,6384.52,26328,590,4909,
2005-08-12_09:20,6385.49,6385.49,6385.49,6385.49,23128,553,4240,
2005-08-12_09:21,6386.86,6386.86,6386.86,6386.86,19933,508,3703,
2005-08-12_09:22,6385.40,6385.40,6385.40,6385.40,17209,527,3623,
2005-08-12_09:23,6386.23,6386.23,6386.23,6386.23,21480,619,4120,
2005-08-12_09:24,6386.57,6386.57,6386.57,6386.57,20420,484,3786,
2005-08-12_09:25,6385.70,6385.70,6385.70,6385.70,16646,405,3172,
2005-08-12_09:26,6384.65,6384.65,6384.65,6384.65,16007,376,2997,
2005-08-12_09:27,6383.10,6383.10,6383.10,6383.10,16371,401,3224,
2005-08-12_09:28,6378.85,6378.85,6378.85,6378.85,17925,500,3673,
2005-08-12_09:29,6377.97,6377.97,6377.97,6377.97,17736,432,3573,
2005-08-12_09:30,6374.92,6374.92,6374.92,6374.92,20742,474,3551,
2005-08-12_09:31,6372.50,6372.50,6372.50,6372.50,22317,493,3737,
2005-08-12_09:32,6370.67,6370.67,6370.67,6370.67,21837,557,4432,
2005-08-12_09:33,6369.24,6369.24,6369.24,6369.24,21344,510,3818,
2005-08-12_09:34,6368.23,6368.23,6368.23,6368.23,17381,435,3370,
2005-08-12_09:35,6371.24,6371.24,6371.24,6371.24,15344,415,3123,
2005-08-12_09:36,6371.25,6371.25,6371.25,6371.25,14193,350,3075,
2005-08-12_09:37,6372.26,6372.26,6372.26,6372.26,18085,449,3544,
2005-08-12_09:38,6374.04,6374.04,6374.04,6374.04,14714,347,2702,
2005-08-12_09:39,6375.03,6375.03,6375.03,6375.03,12336,307,2550,
2005-08-12_09:40,6376.35,6376.35,6376.35,6376.35,13217,294,2677,
2005-08-12_09:41,6376.96,6376.96,6376.96,6376.96,16515,349,3117,
2005-08-12_09:42,6377.62,6377.62,6377.62,6377.62,17108,315,2892,
2005-08-12_09:43,6380.92,6380.92,6380.92,6380.92,13711,267,2403,
2005-08-12_09:44,6379.94,6379.94,6379.94,6379.94,14138,270,2464,
2005-08-12_09:45,6380.41,6380.41,6380.41,6380.41,15549,318,2871,
2005-08-12_09:46,6380.92,6380.92,6380.92,6380.92,19117,411,3290,
2005-08-12_09:47,6377.31,6377.31,6377.31,6377.31,13298,332,2604,
2005-08-12_09:48,6376.64,6376.64,6376.64,6376.64,12347,364,2491,
2005-08-12_09:49,6375.22,6375.22,6375.22,6375.22,14115,446,2714,
2005-08-12_09:50,6373.30,6373.30,6373.30,6373.30,16834,497,3339,
2005-08-12_09:51,6375.38,6375.38,6375.38,6375.38,14522,372,2782,
2005-08-12_09:52,6374.27,6374.27,6374.27,6374.27,12496,335,2472,
2005-08-12_09:53,6374.25,6374.25,6374.25,6374.25,12352,304,2260,
2005-08-12_09:54,6372.56,6372.56,6372.56,6372.56,12089,292,2493,
2005-08-12_09:55,6373.29,6373.29,6373.29,6373.29,16995,378,2864,
2005-08-12_09:56,6371.64,6371.64,6371.64,6371.64,13962,295,2252,
2005-08-12_09:57,6370.28,6370.28,6370.28,6370.28,9786,217,1761,
2005-08-12_09:58,6372.17,6372.17,6372.17,6372.17,10894,267,2069,
2005-08-12_09:59,6370.86,6370.86,6370.86,6370.86,11455,273,2162,
2005-08-12_10:00,6370.01,6370.01,6370.01,6370.01,10587,260,2080,
2005-08-12_10:01,6371.52,6371.52,6371.52,6371.52,8629,246,1888,
2005-08-12_10:02,6372.05,6372.05,6372.05,6372.05,9246,241,1703,
2005-08-12_10:03,6371.44,6371.44,6371.44,6371.44,9872,254,1992,
2005-08-12_10:04,6372.48,6372.48,6372.48,6372.48,11332,273,2122,
2005-08-12_10:05,6372.22,6372.22,6372.22,6372.22,9612,208,1949,
2005-08-12_10:06,6376.06,6376.06,6376.06,6376.06,8575,219,1760,
2005-08-12_10:07,6377.77,6377.77,6377.77,6377.77,10857,277,1995,
2005-08-12_10:08,6377.34,6377.34,6377.34,6377.34,17073,407,2818,
2005-08-12_10:09,6379.76,6379.76,6379.76,6379.76,12340,305,2428,
2005-08-12_10:10,6381.02,6381.02,6381.02,6381.02,13940,302,2345,
2005-08-12_10:11,6382.07,6382.07,6382.07,6382.07,13645,295,2503,
2005-08-12_10:12,6382.97,6382.97,6382.97,6382.97,16712,346,2861,
2005-08-12_10:13,6383.84,6383.84,6383.84,6383.84,14939,322,2852,
2005-08-12_10:14,6383.68,6383.68,6383.68,6383.68,18184,313,2509,
2005-08-12_10:15,6384.20,6384.20,6384.20,6384.20,16097,298,2642,
2005-08-12_10:16,6385.05,6385.05,6385.05,6385.05,13701,273,2379,
2005-08-12_10:17,6385.11,6385.11,6385.11,6385.11,19480,390,3249,
2005-08-12_10:18,6384.28,6384.28,6384.28,6384.28,15124,287,2584,
2005-08-12_10:19,6386.54,6386.54,6386.54,6386.54,16282,309,2761,
2005-08-12_10:20,6387.55,6387.55,6387.55,6387.55,19795,396,3106,
2005-08-12_10:21,6388.00,6388.00,6388.00,6388.00,17965,329,2861,
2005-08-12_10:22,6390.77,6390.77,6390.77,6390.77,21155,455,3411,
2005-08-12_10:23,6391.85,6391.85,6391.85,6391.85,16217,342,2750,
2005-08-12_10:24,6393.75,6393.75,6393.75,6393.75,16136,321,2591,
2005-08-12_10:25,6397.35,6397.35,6397.35,6397.35,12598,268,2276,
2005-08-12_10:26,6395.75,6395.75,6395.75,6395.75,18356,399,3035,
2005-08-12_10:27,6397.25,6397.25,6397.25,6397.25,17900,343,2737,
2005-08-12_10:28,6398.72,6398.72,6398.72,6398.72,14777,275,2252,
2005-08-12_10:29,6398.16,6398.16,6398.16,6398.16,12853,246,2050,
2005-08-12_10:30,6398.17,6398.17,6398.17,6398.17,12211,253,2268,
2005-08-12_10:31,6397.34,6397.34,6397.34,6397.34,16629,351,2660,
2005-08-12_10:32,6397.39,6397.39,6397.39,6397.39,13257,259,2109,
2005-08-12_10:33,6396.22,6396.22,6396.22,6396.22,10944,199,1790,
2005-08-12_10:34,6396.56,6396.56,6396.56,6396.56,11932,232,1909,
2005-08-12_10:35,6395.13,6395.13,6395.13,6395.13,12441,268,2451,
2005-08-12_10:36,6394.68,6394.68,6394.68,6394.68,14479,369,2678,
2005-08-12_10:37,6393.83,6393.83,6393.83,6393.83,10689,251,1846,
2005-08-12_10:38,6393.04,6393.04,6393.04,6393.04,10718,232,2044,
2005-08-12_10:39,6393.76,6393.76,6393.76,6393.76,10793,257,2176,
2005-08-12_10:40,6390.99,6390.99,6390.99,6390.99,13703,312,2838,
2005-08-12_10:41,6391.82,6391.82,6391.82,6391.82,11176,257,2078,
2005-08-12_10:42,6390.26,6390.26,6390.26,6390.26,11486,294,2066,
2005-08-12_10:43,6389.59,6389.59,6389.59,6389.59,9705,244,1860,
2005-08-12_10:44,6390.28,6390.28,6390.28,6390.28,15869,360,2662,
2005-08-12_10:45,6389.34,6389.34,6389.34,6389.34,13778,285,2372,
2005-08-12_10:46,6390.11,6390.11,6390.11,6390.11,10124,226,1847,
2005-08-12_10:47,6388.48,6388.48,6388.48,6388.48,11451,290,2099,
2005-08-12_10:48,6388.69,6388.69,6388.69,6388.69,11731,299,2207,
2005-08-12_10:49,6387.50,6387.50,6387.50,6387.50,13596,345,2261,
2005-08-12_10:50,6385.72,6385.72,6385.72,6385.72,9992,263,1991,
2005-08-12_10:51,6385.91,6385.91,6385.91,6385.91,11050,276,2049,
2005-08-12_10:52,6385.20,6385.20,6385.20,6385.20,11267,321,2035,
2005-08-12_10:53,6384.34,6384.34,6384.34,6384.34,11324,340,2389,
2005-08-12_10:54,6384.13,6384.13,6384.13,6384.13,10246,283,1970,
2005-08-12_10:55,6385.20,6385.20,6385.20,6385.20,8278,214,1590,
2005-08-12_10:56,6382.79,6382.79,6382.79,6382.79,8022,221,1595,
2005-08-12_10:57,6382.99,6382.99,6382.99,6382.99,8207,207,1810,
2005-08-12_10:58,6384.61,6384.61,6384.61,6384.61,10856,250,2169,
2005-08-12_10:59,6383.91,6383.91,6383.91,6383.91,8458,289,1794,
2005-08-12_11:00,6385.09,6385.09,6385.09,6385.09,7691,205,1688,
2005-08-12_11:01,6383.73,6383.73,6383.73,6383.73,9333,224,1764,
2005-08-12_11:02,6384.01,6384.01,6384.01,6384.01,9125,269,2068,
2005-08-12_11:03,6381.86,6381.86,6381.86,6381.86,9358,264,1829,
2005-08-12_11:04,6383.44,6383.44,6383.44,6383.44,11671,270,1945,
2005-08-12_11:05,6382.25,6382.25,6382.25,6382.25,10970,253,1783,
2005-08-12_11:06,6380.69,6380.69,6380.69,6380.69,11744,437,2428,
2005-08-12_11:07,6379.23,6379.23,6379.23,6379.23,11099,355,2385,
2005-08-12_11:08,6377.70,6377.70,6377.70,6377.70,12009,488,2482,
2005-08-12_11:09,6375.29,6375.29,6375.29,6375.29,12977,583,2478,
2005-08-12_11:10,6372.45,6372.45,6372.45,6372.45,15279,512,2699,
2005-08-12_11:11,6372.12,6372.12,6372.12,6372.12,15104,568,3281,
2005-08-12_11:12,6368.21,6368.21,6368.21,6368.21,13273,407,2704,
2005-08-12_11:13,6368.69,6368.69,6368.69,6368.69,11329,330,2233,
2005-08-12_11:14,6367.13,6367.13,6367.13,6367.13,10909,299,2231,
2005-08-12_11:15,6366.76,6366.76,6366.76,6366.76,15099,356,2657,
2005-08-12_11:16,6368.50,6368.50,6368.50,6368.50,13562,375,2752,
2005-08-12_11:17,6367.14,6367.14,6367.14,6367.14,11473,364,2309,
2005-08-12_11:18,6366.46,6366.46,6366.46,6366.46,9366,301,1908,
2005-08-12_11:19,6366.84,6366.84,6366.84,6366.84,10608,374,1907,
2005-08-12_11:20,6366.42,6366.42,6366.42,6366.42,14302,488,2671,
2005-08-12_11:21,6364.04,6364.04,6364.04,6364.04,9478,324,1848,
2005-08-12_11:22,6363.66,6363.66,6363.66,6363.66,11537,267,1812,
2005-08-12_11:23,6363.09,6363.09,6363.09,6363.09,9963,248,1700,
2005-08-12_11:24,6361.02,6361.02,6361.02,6361.02,11842,351,1983,
2005-08-12_11:25,6361.49,6361.49,6361.49,6361.49,10702,326,2118,
2005-08-12_11:26,6361.12,6361.12,6361.12,6361.12,8319,218,1512,
2005-08-12_11:27,6361.41,6361.41,6361.41,6361.41,10205,274,1561,
2005-08-12_11:28,6361.55,6361.55,6361.55,6361.55,8738,224,1465,
2005-08-12_11:29,6360.09,6360.09,6360.09,6360.09,9539,252,1780,
2005-08-12_11:30,6362.01,6362.01,6362.01,6362.01,8288,233,1669,
2005-08-12_11:31,6362.63,6362.63,6362.63,6362.63,8979,231,1712,
2005-08-12_11:32,6364.81,6364.81,6364.81,6364.81,8229,189,1685,
2005-08-12_11:33,6363.62,6363.62,6363.62,6363.62,8933,218,1698,
2005-08-12_11:34,6365.55,6365.55,6365.55,6365.55,9436,239,1912,
2005-08-12_11:35,6365.66,6365.66,6365.66,6365.66,7258,202,1436,
2005-08-12_11:36,6368.84,6368.84,6368.84,6368.84,6922,179,1489,
2005-08-12_11:37,6369.07,6369.07,6369.07,6369.07,9032,244,1628,
2005-08-12_11:38,6371.08,6371.08,6371.08,6371.08,12713,330,2340,
2005-08-12_11:39,6371.81,6371.81,6371.81,6371.81,9169,225,1590,
2005-08-12_11:40,6371.82,6371.82,6371.82,6371.82,8336,209,1411,
2005-08-12_11:41,6372.34,6372.34,6372.34,6372.34,9618,215,1689,
2005-08-12_11:42,6370.85,6370.85,6370.85,6370.85,11656,273,2148,
2005-08-12_11:43,6372.04,6372.04,6372.04,6372.04,9368,197,1793,
2005-08-12_11:44,6370.29,6370.29,6370.29,6370.29,7707,177,1431,
2005-08-12_11:45,6370.97,6370.97,6370.97,6370.97,6290,162,1224,
2005-08-12_11:46,6370.27,6370.27,6370.27,6370.27,6325,171,1284,
2005-08-12_11:47,6368.61,6368.61,6368.61,6368.61,8416,252,1668,
2005-08-12_11:48,6366.34,6366.34,6366.34,6366.34,8402,280,1596,
2005-08-12_11:49,6365.13,6365.13,6365.13,6365.13,7333,328,1489,
2005-08-12_11:50,6365.13,6365.13,6365.13,6365.13,6393,302,1583,
2005-08-12_11:51,6365.31,6365.31,6365.31,6365.31,8614,258,1822,
2005-08-12_11:52,6365.34,6365.34,6365.34,6365.34,6839,221,1432,
2005-08-12_11:53,6366.40,6366.40,6366.40,6366.40,5910,202,1251,
2005-08-12_11:54,6368.32,6368.32,6368.32,6368.32,7405,198,1276,
2005-08-12_11:55,6368.12,6368.12,6368.12,6368.12,6396,158,1221,
2005-08-12_11:56,6368.90,6368.90,6368.90,6368.90,9449,236,1791,
2005-08-12_11:57,6370.67,6370.67,6370.67,6370.67,7094,177,1382,
2005-08-12_11:58,6369.76,6369.76,6369.76,6369.76,8034,210,1374,
2005-08-12_11:59,6369.94,6369.94,6369.94,6369.94,5975,139,1135,
2005-08-12_12:00,6371.89,6371.89,6371.89,6371.89,8774,196,1489,
2005-08-12_12:01,6373.47,6373.47,6373.47,6373.47,10073,228,1664,
2005-08-12_12:02,6372.66,6372.66,6372.66,6372.66,8731,229,1622,
2005-08-12_12:03,6373.29,6373.29,6373.29,6373.29,7081,198,1388,
2005-08-12_12:04,6374.29,6374.29,6374.29,6374.29,7892,205,1532,
2005-08-12_12:05,6374.27,6374.27,6374.27,6374.27,8525,222,1697,
2005-08-12_12:06,6376.34,6376.34,6376.34,6376.34,6919,155,1249,
2005-08-12_12:07,6374.29,6374.29,6374.29,6374.29,5374,150,1103,
2005-08-12_12:08,6374.13,6374.13,6374.13,6374.13,5791,139,1054,
2005-08-12_12:09,6371.74,6371.74,6371.74,6371.74,6998,186,1480,
2005-08-12_12:10,6372.92,6372.92,6372.92,6372.92,9016,212,1523,
2005-08-12_12:11,6374.07,6374.07,6374.07,6374.07,6201,148,1120,
2005-08-12_12:12,6371.84,6371.84,6371.84,6371.84,5587,156,1075,
2005-08-12_12:13,6370.90,6370.90,6370.90,6370.90,6643,146,1106,
2005-08-12_12:14,6370.40,6370.40,6370.40,6370.40,6491,180,1337,
2005-08-12_12:15,6370.36,6370.36,6370.36,6370.36,5944,123,1093,
2005-08-12_12:16,6368.40,6368.40,6368.40,6368.40,6662,160,1223,
2005-08-12_12:17,6368.22,6368.22,6368.22,6368.22,5601,147,1072,
2005-08-12_12:18,6366.55,6366.55,6366.55,6366.55,9582,253,1650,
2005-08-12_12:19,6366.20,6366.20,6366.20,6366.20,7010,218,1497,
2005-08-12_12:20,6365.84,6365.84,6365.84,6365.84,6579,180,1257,
2005-08-12_12:21,6366.20,6366.20,6366.20,6366.20,5157,189,1222,
2005-08-12_12:22,6366.21,6366.21,6366.21,6366.21,6252,152,1221,
2005-08-12_12:23,6365.98,6365.98,6365.98,6365.98,7833,195,1574,
2005-08-12_12:24,6365.02,6365.02,6365.02,6365.02,6683,165,1325,
2005-08-12_12:25,6365.64,6365.64,6365.64,6365.64,6007,170,1099,
2005-08-12_12:26,6365.09,6365.09,6365.09,6365.09,5361,125,1168,
2005-08-12_12:27,6366.52,6366.52,6366.52,6366.52,7234,186,1550,
2005-08-12_12:28,6366.76,6366.76,6366.76,6366.76,8325,233,1558,
2005-08-12_12:29,6366.02,6366.02,6366.02,6366.02,5165,135,1149,
2005-08-12_12:30,6365.74,6365.74,6365.74,6365.74,8411,247,1395,
2005-08-12_12:31,6365.69,6365.69,6365.69,6365.69,9391,247,1538,
2005-08-12_12:32,6366.87,6366.87,6366.87,6366.87,8955,240,1797,
2005-08-12_12:33,6369.25,6369.25,6369.25,6369.25,7781,207,1577,
2005-08-12_12:34,6368.22,6368.22,6368.22,6368.22,8161,246,1726,
2005-08-12_12:35,6371.86,6371.86,6371.86,6371.86,6021,176,1227,
2005-08-12_12:36,6371.37,6371.37,6371.37,6371.37,8901,257,1773,
2005-08-12_12:37,6372.75,6372.75,6372.75,6372.75,9154,289,2103,
2005-08-12_12:38,6374.34,6374.34,6374.34,6374.34,8737,216,1576,
2005-08-12_12:39,6376.82,6376.82,6376.82,6376.82,6867,174,1488,
2005-08-12_12:40,6379.44,6379.44,6379.44,6379.44,9874,287,1839,
2005-08-12_12:41,6381.40,6381.40,6381.40,6381.40,10816,285,2241,
2005-08-12_12:42,6381.63,6381.63,6381.63,6381.63,11403,328,1958,
2005-08-12_12:43,6384.18,6384.18,6384.18,6384.18,11562,284,1825,
2005-08-12_12:44,6385.80,6385.80,6385.80,6385.80,10923,275,1983,
2005-08-12_12:45,6385.96,6385.96,6385.96,6385.96,13703,425,2419,
2005-08-12_12:46,6387.16,6387.16,6387.16,6387.16,13295,330,2322,
2005-08-12_12:47,6387.28,6387.28,6387.28,6387.28,11114,254,1984,
2005-08-12_12:48,6385.73,6385.73,6385.73,6385.73,9833,233,1631,
2005-08-12_12:49,6384.74,6384.74,6384.74,6384.74,10224,251,1822,
2005-08-12_12:50,6381.44,6381.44,6381.44,6381.44,14417,367,2666,
2005-08-12_12:51,6382.07,6382.07,6382.07,6382.07,9418,234,1770,
2005-08-12_12:52,6379.23,6379.23,6379.23,6379.23,9977,265,1691,
2005-08-12_12:53,6379.02,6379.02,6379.02,6379.02,8194,219,1601,
2005-08-12_12:54,6377.50,6377.50,6377.50,6377.50,9838,235,1795,
2005-08-12_12:55,6376.39,6376.39,6376.39,6376.39,12312,278,1881,
2005-08-12_12:56,6376.14,6376.14,6376.14,6376.14,7635,205,1494,
2005-08-12_12:57,6375.83,6375.83,6375.83,6375.83,7133,162,1512,
2005-08-12_12:58,6374.51,6374.51,6374.51,6374.51,8426,201,1645,
2005-08-12_12:59,6373.18,6373.18,6373.18,6373.18,10647,272,1967,
2005-08-12_13:00,6373.49,6373.49,6373.49,6373.49,8522,211,1735,
2005-08-12_13:01,6374.10,6374.10,6374.10,6374.10,8769,224,1864,
2005-08-12_13:02,6374.95,6374.95,6374.95,6374.95,7705,205,1578,
2005-08-12_13:03,6372.19,6372.19,6372.19,6372.19,9654,273,1859,
2005-08-12_13:04,6374.94,6374.94,6374.94,6374.94,9687,276,1928,
2005-08-12_13:05,6375.55,6375.55,6375.55,6375.55,8789,218,1709,
2005-08-12_13:06,6373.82,6373.82,6373.82,6373.82,8106,195,1562,
2005-08-12_13:07,6373.69,6373.69,6373.69,6373.69,9752,243,2127,
2005-08-12_13:08,6372.33,6372.33,6372.33,6372.33,12442,312,2312,
2005-08-12_13:09,6371.19,6371.19,6371.19,6371.19,9615,258,1982,
2005-08-12_13:10,6370.54,6370.54,6370.54,6370.54,8963,252,1894,
2005-08-12_13:11,6369.40,6369.40,6369.40,6369.40,13031,325,2454,
2005-08-12_13:12,6368.71,6368.71,6368.71,6368.71,14758,381,3131,
2005-08-12_13:13,6367.02,6367.02,6367.02,6367.02,16605,429,3245,
2005-08-12_13:14,6366.04,6366.04,6366.04,6366.04,11942,286,2436,
2005-08-12_13:15,6365.37,6365.37,6365.37,6365.37,12842,335,2577,
2005-08-12_13:16,6365.17,6365.17,6365.17,6365.17,14967,381,3089,
2005-08-12_13:17,6364.08,6364.08,6364.08,6364.08,19267,507,3933,
2005-08-12_13:18,6365.02,6365.02,6365.02,6365.02,14618,625,3119,
2005-08-12_13:19,6362.96,6362.96,6362.96,6362.96,13936,414,2941,
2005-08-12_13:20,6362.78,6362.78,6362.78,6362.78,15429,423,3096,
2005-08-12_13:21,6365.96,6365.96,6365.96,6365.96,18490,477,3798,
2005-08-12_13:22,6362.68,6362.68,6362.68,6362.68,20840,520,4107,
2005-08-12_13:23,6362.70,6362.70,6362.70,6362.70,18672,462,3737,
2005-08-12_13:24,6361.15,6361.15,6361.15,6361.15,18258,483,3965,
2005-08-12_13:25,6360.73,6360.73,6360.73,6360.73,22280,635,4634,
2005-08-12_13:26,6360.73,6360.73,6360.73,6360.73,0,0,0,
2005-08-12_13:27,6360.73,6360.73,6360.73,6360.73,0,0,0,
2005-08-12_13:28,6360.73,6360.73,6360.73,6360.73,0,0,0,
2005-08-12_13:29,6360.73,6360.73,6360.73,6360.73,0,0,0,
2005-08-12_13:30,6350.90,6350.90,6350.90,6350.90,152302,4473,30066,
2005-08-15_09:01,6344.88,6344.88,6344.88,6344.88,102576,2151,17793,
2005-08-15_09:02,6341.53,6341.53,6341.53,6341.53,31471,513,4390,
2005-08-15_09:03,6340.25,6340.25,6340.25,6340.25,59793,876,7574,
2005-08-15_09:04,6340.07,6340.07,6340.07,6340.07,21613,564,4276,
2005-08-15_09:05,6339.99,6339.99,6339.99,6339.99,21304,604,4148,
2005-08-15_09:06,6340.23,6340.23,6340.23,6340.23,30520,737,5529,
2005-08-15_09:07,6338.88,6338.88,6338.88,6338.88,18234,509,3679,
2005-08-15_09:08,6338.44,6338.44,6338.44,6338.44,22374,683,4472,
2005-08-15_09:09,6336.43,6336.43,6336.43,6336.43,20159,504,3998,
2005-08-15_09:10,6336.15,6336.15,6336.15,6336.15,17307,423,3513,
2005-08-15_09:11,6329.34,6329.34,6329.34,6329.34,19948,473,3964,
2005-08-15_09:12,6326.84,6326.84,6326.84,6326.84,14932,358,2764,
2005-08-15_09:13,6324.06,6324.06,6324.06,6324.06,18218,456,3884,
2005-08-15_09:14,6321.88,6321.88,6321.88,6321.88,19291,434,3450,
2005-08-15_09:15,6322.00,6322.00,6322.00,6322.00,17727,421,3377,
2005-08-15_09:16,6318.49,6318.49,6318.49,6318.49,23320,620,4793,
2005-08-15_09:17,6313.68,6313.68,6313.68,6313.68,18466,507,3494,
2005-08-15_09:18,6306.71,6306.71,6306.71,6306.71,26009,706,5183,
2005-08-15_09:19,6303.21,6303.21,6303.21,6303.21,23305,620,4273,
2005-08-15_09:20,6303.25,6303.25,6303.25,6303.25,22327,562,3989,
2005-08-15_09:21,6296.08,6296.08,6296.08,6296.08,29049,828,5348,
2005-08-15_09:22,6295.60,6295.60,6295.60,6295.60,18046,459,3343,
2005-08-15_09:23,6297.46,6297.46,6297.46,6297.46,19444,552,3916,
2005-08-15_09:24,6300.24,6300.24,6300.24,6300.24,15266,395,2840,
2005-08-15_09:25,6301.72,6301.72,6301.72,6301.72,15186,379,2814,
2005-08-15_09:26,6306.38,6306.38,6306.38,6306.38,19013,453,3375,
2005-08-15_09:27,6308.29,6308.29,6308.29,6308.29,14109,290,2485,
2005-08-15_09:28,6308.10,6308.10,6308.10,6308.10,16236,380,3364,
2005-08-15_09:29,6302.89,6302.89,6302.89,6302.89,16199,419,3106,
2005-08-15_09:30,6304.96,6304.96,6304.96,6304.96,12699,293,2476,
2005-08-15_09:31,6299.98,6299.98,6299.98,6299.98,15589,363,2909,
2005-08-15_09:32,6300.82,6300.82,6300.82,6300.82,13172,308,2030,
2005-08-15_09:33,6294.73,6294.73,6294.73,6294.73,19813,655,3436,
2005-08-15_09:34,6292.33,6292.33,6292.33,6292.33,15485,511,2956,
2005-08-15_09:35,6290.46,6290.46,6290.46,6290.46,15394,479,2817,
2005-08-15_09:36,6294.14,6294.14,6294.14,6294.14,13837,432,2723,
2005-08-15_09:37,6294.34,6294.34,6294.34,6294.34,11154,308,1983,
2005-08-15_09:38,6292.10,6292.10,6292.10,6292.10,16839,425,2942,
2005-08-15_09:39,6291.14,6291.14,6291.14,6291.14,13985,305,2283,
2005-08-15_09:40,6287.86,6287.86,6287.86,6287.86,13771,423,2695,
2005-08-15_09:41,6282.73,6282.73,6282.73,6282.73,16080,411,3170,
2005-08-15_09:42,6277.19,6277.19,6277.19,6277.19,16538,445,3105,
2005-08-15_09:43,6270.62,6270.62,6270.62,6270.62,22029,619,3987,
2005-08-15_09:44,6269.19,6269.19,6269.19,6269.19,19527,452,3401,
2005-08-15_09:45,6269.61,6269.61,6269.61,6269.61,19703,513,3505,
2005-08-15_09:46,6268.02,6268.02,6268.02,6268.02,18844,469,3496,
2005-08-15_09:47,6270.71,6270.71,6270.71,6270.71,11607,315,2284,
2005-08-15_09:48,6273.34,6273.34,6273.34,6273.34,15327,450,3149,
2005-08-15_09:49,6273.54,6273.54,6273.54,6273.54,13203,359,2487,
2005-08-15_09:50,6275.77,6275.77,6275.77,6275.77,11811,327,2350,
2005-08-15_09:51,6281.45,6281.45,6281.45,6281.45,10865,310,2241,
2005-08-15_09:52,6282.94,6282.94,6282.94,6282.94,9888,253,1814,
2005-08-15_09:53,6288.35,6288.35,6288.35,6288.35,12108,337,2366,
2005-08-15_09:54,6289.74,6289.74,6289.74,6289.74,10373,292,1934,
2005-08-15_09:55,6291.26,6291.26,6291.26,6291.26,10093,264,1947,
2005-08-15_09:56,6288.23,6288.23,6288.23,6288.23,11685,320,2212,
2005-08-15_09:57,6285.07,6285.07,6285.07,6285.07,8590,222,1740,
2005-08-15_09:58,6284.93,6284.93,6284.93,6284.93,10889,286,2147,
2005-08-15_09:59,6281.03,6281.03,6281.03,6281.03,9458,256,1930,
2005-08-15_10:00,6283.10,6283.10,6283.10,6283.10,7251,175,1441,
2005-08-15_10:01,6283.10,6283.10,6283.10,6283.10,10029,239,1766,
2005-08-15_10:02,6282.31,6282.31,6282.31,6282.31,6418,155,1208,
2005-08-15_10:03,6280.51,6280.51,6280.51,6280.51,9547,215,1845,
2005-08-15_10:04,6282.38,6282.38,6282.38,6282.38,7062,146,1337,
2005-08-15_10:05,6278.52,6278.52,6278.52,6278.52,7667,169,1533,
2005-08-15_10:06,6278.49,6278.49,6278.49,6278.49,10269,223,1662,
2005-08-15_10:07,6278.30,6278.30,6278.30,6278.30,6677,168,1225,
2005-08-15_10:08,6279.44,6279.44,6279.44,6279.44,9063,207,1598,
2005-08-15_10:09,6281.99,6281.99,6281.99,6281.99,6839,182,1386,
2005-08-15_10:10,6280.11,6280.11,6280.11,6280.11,6818,163,1365,
2005-08-15_10:11,6282.02,6282.02,6282.02,6282.02,7445,190,1469,
2005-08-15_10:12,6281.90,6281.90,6281.90,6281.90,6033,152,1259,
2005-08-15_10:13,6281.50,6281.50,6281.50,6281.50,10284,278,1983,
2005-08-15_10:14,6285.29,6285.29,6285.29,6285.29,7344,173,1332,
2005-08-15_10:15,6286.67,6286.67,6286.67,6286.67,9408,206,1617,
2005-08-15_10:16,6285.57,6285.57,6285.57,6285.57,8090,181,1619,
2005-08-15_10:17,6287.19,6287.19,6287.19,6287.19,6742,142,1159,
2005-08-15_10:18,6283.93,6283.93,6283.93,6283.93,10619,254,1976,
2005-08-15_10:19,6282.35,6282.35,6282.35,6282.35,8307,188,1553,
2005-08-15_10:20,6277.72,6277.72,6277.72,6277.72,10928,287,2005,
2005-08-15_10:21,6277.77,6277.77,6277.77,6277.77,9963,306,1887,
2005-08-15_10:22,6276.06,6276.06,6276.06,6276.06,7113,232,1575,
2005-08-15_10:23,6275.86,6275.86,6275.86,6275.86,8141,265,1885,
2005-08-15_10:24,6275.21,6275.21,6275.21,6275.21,6772,181,1277,
2005-08-15_10:25,6275.88,6275.88,6275.88,6275.88,6651,208,1427,
2005-08-15_10:26,6274.45,6274.45,6274.45,6274.45,8272,175,1438,
2005-08-15_10:27,6274.78,6274.78,6274.78,6274.78,6590,175,1191,
2005-08-15_10:28,6273.38,6273.38,6273.38,6273.38,9251,292,1852,
2005-08-15_10:29,6272.02,6272.02,6272.02,6272.02,9686,271,1438,
2005-08-15_10:30,6269.37,6269.37,6269.37,6269.37,11186,334,1909,
2005-08-15_10:31,6266.80,6266.80,6266.80,6266.80,8411,217,1754,
2005-08-15_10:32,6266.17,6266.17,6266.17,6266.17,7313,182,1398,
2005-08-15_10:33,6264.07,6264.07,6264.07,6264.07,14242,406,2848,
2005-08-15_10:34,6262.27,6262.27,6262.27,6262.27,10537,295,2009,
2005-08-15_10:35,6261.29,6261.29,6261.29,6261.29,13955,358,2687,
2005-08-15_10:36,6262.72,6262.72,6262.72,6262.72,15168,351,2488,
2005-08-15_10:37,6261.72,6261.72,6261.72,6261.72,8551,198,1619,
2005-08-15_10:38,6257.81,6257.81,6257.81,6257.81,17359,463,3113,
2005-08-15_10:39,6254.38,6254.38,6254.38,6254.38,16103,442,2694,
2005-08-15_10:40,6255.08,6255.08,6255.08,6255.08,14178,374,2687,
2005-08-15_10:41,6254.11,6254.11,6254.11,6254.11,18249,413,2976,
2005-08-15_10:42,6255.28,6255.28,6255.28,6255.28,9097,208,1640,
2005-08-15_10:43,6254.21,6254.21,6254.21,6254.21,11742,295,2336,
2005-08-15_10:44,6256.19,6256.19,6256.19,6256.19,8975,227,1604,
2005-08-15_10:45,6256.31,6256.31,6256.31,6256.31,10124,234,1775,
2005-08-15_10:46,6260.41,6260.41,6260.41,6260.41,9884,244,1730,
2005-08-15_10:47,6261.10,6261.10,6261.10,6261.10,8815,202,1478,
2005-08-15_10:48,6265.09,6265.09,6265.09,6265.09,9859,258,1902,
2005-08-15_10:49,6266.82,6266.82,6266.82,6266.82,6471,190,1302,
2005-08-15_10:50,6267.24,6267.24,6267.24,6267.24,7952,200,1499,
2005-08-15_10:51,6267.88,6267.88,6267.88,6267.88,8668,236,1686,
2005-08-15_10:52,6269.93,6269.93,6269.93,6269.93,6216,169,1232,
2005-08-15_10:53,6271.33,6271.33,6271.33,6271.33,7413,180,1492,
2005-08-15_10:54,6272.88,6272.88,6272.88,6272.88,7692,196,1268,
2005-08-15_10:55,6271.42,6271.42,6271.42,6271.42,7825,197,1439,
2005-08-15_10:56,6272.45,6272.45,6272.45,6272.45,6573,146,1265,
2005-08-15_10:57,6271.45,6271.45,6271.45,6271.45,7393,198,1123,
2005-08-15_10:58,6267.56,6267.56,6267.56,6267.56,9124,247,1703,
2005-08-15_10:59,6265.87,6265.87,6265.87,6265.87,6848,179,1410,
2005-08-15_11:00,6265.66,6265.66,6265.66,6265.66,7273,190,1502,
2005-08-15_11:01,6266.53,6266.53,6266.53,6266.53,5948,121,1137,
2005-08-15_11:02,6264.70,6264.70,6264.70,6264.70,6427,139,1048,
2005-08-15_11:03,6267.59,6267.59,6267.59,6267.59,9297,175,1374,
2005-08-15_11:04,6267.95,6267.95,6267.95,6267.95,5658,116,1009,
2005-08-15_11:05,6268.19,6268.19,6268.19,6268.19,6713,150,1193,
2005-08-15_11:06,6269.97,6269.97,6269.97,6269.97,6730,139,1266,
2005-08-15_11:07,6270.50,6270.50,6270.50,6270.50,6392,138,1085,
2005-08-15_11:08,6270.25,6270.25,6270.25,6270.25,9461,202,1794,
2005-08-15_11:09,6268.03,6268.03,6268.03,6268.03,8848,196,1521,
2005-08-15_11:10,6265.56,6265.56,6265.56,6265.56,9017,189,1485,
2005-08-15_11:11,6268.13,6268.13,6268.13,6268.13,7663,159,1282,
2005-08-15_11:12,6266.30,6266.30,6266.30,6266.30,5055,113,1011,
2005-08-15_11:13,6269.04,6269.04,6269.04,6269.04,6723,152,1212,
2005-08-15_11:14,6269.52,6269.52,6269.52,6269.52,4322,111,754,
2005-08-15_11:15,6269.34,6269.34,6269.34,6269.34,5031,121,1004,
2005-08-15_11:16,6265.94,6265.94,6265.94,6265.94,7306,166,1380,
2005-08-15_11:17,6266.72,6266.72,6266.72,6266.72,5411,121,1053,
2005-08-15_11:18,6263.79,6263.79,6263.79,6263.79,10073,280,1995,
2005-08-15_11:19,6263.74,6263.74,6263.74,6263.74,7978,218,1279,
2005-08-15_11:20,6264.87,6264.87,6264.87,6264.87,9560,209,1403,
2005-08-15_11:21,6265.98,6265.98,6265.98,6265.98,7206,195,1271,
2005-08-15_11:22,6263.98,6263.98,6263.98,6263.98,5093,145,961,
2005-08-15_11:23,6264.92,6264.92,6264.92,6264.92,7349,187,1373,
2005-08-15_11:24,6264.60,6264.60,6264.60,6264.60,5187,115,948,
2005-08-15_11:25,6265.80,6265.80,6265.80,6265.80,8031,169,1460,
2005-08-15_11:26,6267.50,6267.50,6267.50,6267.50,5127,122,967,
2005-08-15_11:27,6266.54,6266.54,6266.54,6266.54,4692,97,930,
2005-08-15_11:28,6262.42,6262.42,6262.42,6262.42,8482,225,1644,
2005-08-15_11:29,6261.81,6261.81,6261.81,6261.81,7956,199,1259,
2005-08-15_11:30,6264.64,6264.64,6264.64,6264.64,7401,192,1368,
2005-08-15_11:31,6265.49,6265.49,6265.49,6265.49,6013,193,1227,
2005-08-15_11:32,6265.60,6265.60,6265.60,6265.60,4476,158,948,
2005-08-15_11:33,6266.89,6266.89,6266.89,6266.89,5375,184,1242,
2005-08-15_11:34,6266.53,6266.53,6266.53,6266.53,4788,107,926,
2005-08-15_11:35,6264.37,6264.37,6264.37,6264.37,7237,199,1318,
2005-08-15_11:36,6267.11,6267.11,6267.11,6267.11,6939,166,1206,
2005-08-15_11:37,6267.74,6267.74,6267.74,6267.74,6507,143,1117,
2005-08-15_11:38,6267.99,6267.99,6267.99,6267.99,8697,206,1660,
2005-08-15_11:39,6266.85,6266.85,6266.85,6266.85,6831,158,1086,
2005-08-15_11:40,6264.03,6264.03,6264.03,6264.03,7111,187,1336,
2005-08-15_11:41,6263.74,6263.74,6263.74,6263.74,6064,161,1117,
2005-08-15_11:42,6266.77,6266.77,6266.77,6266.77,4223,99,810,
2005-08-15_11:43,6266.97,6266.97,6266.97,6266.97,6022,140,1120,
2005-08-15_11:44,6270.04,6270.04,6270.04,6270.04,4191,115,812,
2005-08-15_11:45,6268.82,6268.82,6268.82,6268.82,4726,123,938,
2005-08-15_11:46,6270.16,6270.16,6270.16,6270.16,6098,125,1097,
2005-08-15_11:47,6269.37,6269.37,6269.37,6269.37,6017,141,1015,
2005-08-15_11:48,6269.57,6269.57,6269.57,6269.57,7208,218,1426,
2005-08-15_11:49,6265.53,6265.53,6265.53,6265.53,9601,239,1650,
2005-08-15_11:50,6265.86,6265.86,6265.86,6265.86,6933,167,1376,
2005-08-15_11:51,6263.96,6263.96,6263.96,6263.96,6969,176,1285,
2005-08-15_11:52,6263.67,6263.67,6263.67,6263.67,6179,179,1132,
2005-08-15_11:53,6263.69,6263.69,6263.69,6263.69,6744,181,1341,
2005-08-15_11:54,6263.48,6263.48,6263.48,6263.48,5619,129,957,
2005-08-15_11:55,6263.43,6263.43,6263.43,6263.43,6678,154,1301,
2005-08-15_11:56,6260.64,6260.64,6260.64,6260.64,7202,235,1396,
2005-08-15_11:57,6259.47,6259.47,6259.47,6259.47,6740,205,1342,
2005-08-15_11:58,6259.72,6259.72,6259.72,6259.72,7946,263,1711,
2005-08-15_11:59,6259.07,6259.07,6259.07,6259.07,7990,233,1412,
2005-08-15_12:00,6258.21,6258.21,6258.21,6258.21,7780,214,1517,
2005-08-15_12:01,6257.06,6257.06,6257.06,6257.06,10014,275,1673,
2005-08-15_12:02,6258.24,6258.24,6258.24,6258.24,6332,169,1169,
2005-08-15_12:03,6256.69,6256.69,6256.69,6256.69,10273,251,1805,
2005-08-15_12:04,6257.74,6257.74,6257.74,6257.74,7169,178,1262,
2005-08-15_12:05,6258.55,6258.55,6258.55,6258.55,6458,138,1271,
2005-08-15_12:06,6258.57,6258.57,6258.57,6258.57,7002,169,1342,
2005-08-15_12:07,6258.72,6258.72,6258.72,6258.72,5806,115,1007,
2005-08-15_12:08,6258.78,6258.78,6258.78,6258.78,9294,221,1451,
2005-08-15_12:09,6258.19,6258.19,6258.19,6258.19,4544,101,873,
2005-08-15_12:10,6259.61,6259.61,6259.61,6259.61,5842,132,1065,
2005-08-15_12:11,6258.79,6258.79,6258.79,6258.79,6972,154,1221,
2005-08-15_12:12,6260.04,6260.04,6260.04,6260.04,4606,123,827,
2005-08-15_12:13,6255.04,6255.04,6255.04,6255.04,8381,312,1732,
2005-08-15_12:14,6252.55,6252.55,6252.55,6252.55,7209,289,1651,
2005-08-15_12:15,6251.95,6251.95,6251.95,6251.95,8778,293,1743,
2005-08-15_12:16,6251.19,6251.19,6251.19,6251.19,11139,417,2299,
2005-08-15_12:17,6248.43,6248.43,6248.43,6248.43,9698,353,1964,
2005-08-15_12:18,6250.10,6250.10,6250.10,6250.10,10677,352,2420,
2005-08-15_12:19,6249.81,6249.81,6249.81,6249.81,7919,201,1535,
2005-08-15_12:20,6248.92,6248.92,6248.92,6248.92,9907,239,1725,
2005-08-15_12:21,6250.78,6250.78,6250.78,6250.78,9682,210,1814,
2005-08-15_12:22,6250.71,6250.71,6250.71,6250.71,5192,148,1117,
2005-08-15_12:23,6251.45,6251.45,6251.45,6251.45,8463,258,1753,
2005-08-15_12:24,6251.80,6251.80,6251.80,6251.80,8477,194,1384,
2005-08-15_12:25,6251.45,6251.45,6251.45,6251.45,8244,206,1441,
2005-08-15_12:26,6253.57,6253.57,6253.57,6253.57,7065,180,1332,
2005-08-15_12:27,6254.45,6254.45,6254.45,6254.45,6283,132,1103,
2005-08-15_12:28,6255.04,6255.04,6255.04,6255.04,9296,256,1812,
2005-08-15_12:29,6254.38,6254.38,6254.38,6254.38,5736,131,1085,
2005-08-15_12:30,6252.94,6252.94,6252.94,6252.94,7621,177,1428,
2005-08-15_12:31,6255.97,6255.97,6255.97,6255.97,7377,181,1209,
2005-08-15_12:32,6256.44,6256.44,6256.44,6256.44,6202,145,1055,
2005-08-15_12:33,6253.40,6253.40,6253.40,6253.40,6697,176,1398,
2005-08-15_12:34,6254.34,6254.34,6254.34,6254.34,6589,159,1256,
2005-08-15_12:35,6254.86,6254.86,6254.86,6254.86,6713,171,1440,
2005-08-15_12:36,6256.45,6256.45,6256.45,6256.45,5976,129,1117,
2005-08-15_12:37,6252.83,6252.83,6252.83,6252.83,6271,182,1284,
2005-08-15_12:38,6255.02,6255.02,6255.02,6255.02,7343,200,1424,
2005-08-15_12:39,6252.39,6252.39,6252.39,6252.39,6633,159,1190,
2005-08-15_12:40,6253.90,6253.90,6253.90,6253.90,6429,158,1331,
2005-08-15_12:41,6256.61,6256.61,6256.61,6256.61,7815,157,1211,
2005-08-15_12:42,6252.85,6252.85,6252.85,6252.85,8686,190,1670,
2005-08-15_12:43,6254.56,6254.56,6254.56,6254.56,7700,200,1558,
2005-08-15_12:44,6255.86,6255.86,6255.86,6255.86,4955,129,1053,
2005-08-15_12:45,6255.04,6255.04,6255.04,6255.04,7934,191,1382,
2005-08-15_12:46,6256.83,6256.83,6256.83,6256.83,7345,204,1470,
2005-08-15_12:47,6256.41,6256.41,6256.41,6256.41,6632,166,1195,
2005-08-15_12:48,6256.38,6256.38,6256.38,6256.38,8531,227,1596,
2005-08-15_12:49,6257.20,6257.20,6257.20,6257.20,7028,147,1152,
2005-08-15_12:50,6257.04,6257.04,6257.04,6257.04,9049,218,1541,
2005-08-15_12:51,6258.02,6258.02,6258.02,6258.02,6563,158,1282,
2005-08-15_12:52,6260.53,6260.53,6260.53,6260.53,5515,126,1061,
2005-08-15_12:53,6259.23,6259.23,6259.23,6259.23,9196,214,1620,
2005-08-15_12:54,6261.22,6261.22,6261.22,6261.22,5730,124,1046,
2005-08-15_12:55,6261.08,6261.08,6261.08,6261.08,7285,168,1390,
2005-08-15_12:56,6262.44,6262.44,6262.44,6262.44,7066,159,1346,
2005-08-15_12:57,6260.92,6260.92,6260.92,6260.92,5965,149,1277,
2005-08-15_12:58,6261.07,6261.07,6261.07,6261.07,8817,209,1727,
2005-08-15_12:59,6262.14,6262.14,6262.14,6262.14,6116,143,1177,
2005-08-15_13:00,6261.96,6261.96,6261.96,6261.96,7919,241,1518,
2005-08-15_13:01,6261.35,6261.35,6261.35,6261.35,8745,224,1397,
2005-08-15_13:02,6260.34,6260.34,6260.34,6260.34,6141,176,1191,
2005-08-15_13:03,6259.61,6259.61,6259.61,6259.61,8688,287,1851,
2005-08-15_13:04,6258.50,6258.50,6258.50,6258.50,7255,230,1490,
2005-08-15_13:05,6256.07,6256.07,6256.07,6256.07,9377,299,1983,
2005-08-15_13:06,6255.86,6255.86,6255.86,6255.86,11327,308,2191,
2005-08-15_13:07,6252.98,6252.98,6252.98,6252.98,9872,244,1915,
2005-08-15_13:08,6252.97,6252.97,6252.97,6252.97,12675,334,2571,
2005-08-15_13:09,6251.72,6251.72,6251.72,6251.72,9061,222,1847,
2005-08-15_13:10,6249.11,6249.11,6249.11,6249.11,12624,285,2358,
2005-08-15_13:11,6249.23,6249.23,6249.23,6249.23,15186,343,2644,
2005-08-15_13:12,6247.36,6247.36,6247.36,6247.36,11455,284,2298,
2005-08-15_13:13,6243.17,6243.17,6243.17,6243.17,17996,528,3749,
2005-08-15_13:14,6239.84,6239.84,6239.84,6239.84,16141,437,3148,
2005-08-15_13:15,6239.93,6239.93,6239.93,6239.93,16371,434,3486,
2005-08-15_13:16,6241.64,6241.64,6241.64,6241.64,16878,376,3256,
2005-08-15_13:17,6238.02,6238.02,6238.02,6238.02,14857,406,2670,
2005-08-15_13:18,6238.69,6238.69,6238.69,6238.69,15067,366,3291,
2005-08-15_13:19,6241.25,6241.25,6241.25,6241.25,11744,310,2388,
2005-08-15_13:20,6243.25,6243.25,6243.25,6243.25,17201,396,3025,
2005-08-15_13:21,6245.16,6245.16,6245.16,6245.16,14377,419,2744,
2005-08-15_13:22,6243.89,6243.89,6243.89,6243.89,13840,371,2740,
2005-08-15_13:23,6246.39,6246.39,6246.39,6246.39,16888,505,3610,
2005-08-15_13:24,6244.90,6244.90,6244.90,6244.90,16619,433,3278,
2005-08-15_13:25,6244.78,6244.78,6244.78,6244.78,16272,411,3440,
2005-08-15_13:26,6244.78,6244.78,6244.78,6244.78,0,0,0,
2005-08-15_13:27,6244.78,6244.78,6244.78,6244.78,0,0,0,
2005-08-15_13:28,6244.78,6244.78,6244.78,6244.78,0,0,0,
2005-08-15_13:29,6244.78,6244.78,6244.78,6244.78,0,0,0,
2005-08-15_13:30,6245.13,6245.13,6245.13,6245.13,135814,3565,24678,
2005-08-16_09:01,6262.87,6262.87,6262.87,6262.87,118507,1601,13993,
2005-08-16_09:02,6265.17,6265.17,6265.17,6265.17,23886,456,3632,
2005-08-16_09:03,6266.33,6266.33,6266.33,6266.33,27605,637,5083,
2005-08-16_09:04,6266.27,6266.27,6266.27,6266.27,23198,497,3931,
2005-08-16_09:05,6265.01,6265.01,6265.01,6265.01,20846,480,3872,
2005-08-16_09:06,6258.57,6258.57,6258.57,6258.57,25007,560,4692,
2005-08-16_09:07,6255.88,6255.88,6255.88,6255.88,18915,423,3380,
2005-08-16_09:08,6254.92,6254.92,6254.92,6254.92,26518,481,3991,
2005-08-16_09:09,6253.44,6253.44,6253.44,6253.44,17662,402,3116,
2005-08-16_09:10,6249.18,6249.18,6249.18,6249.18,19427,472,3479,
2005-08-16_09:11,6244.67,6244.67,6244.67,6244.67,21504,456,3720,
2005-08-16_09:12,6244.12,6244.12,6244.12,6244.12,20723,368,2917,
2005-08-16_09:13,6242.97,6242.97,6242.97,6242.97,25445,469,3853,
2005-08-16_09:14,6243.71,6243.71,6243.71,6243.71,19350,352,2999,
2005-08-16_09:15,6244.56,6244.56,6244.56,6244.56,25027,403,3156,
2005-08-16_09:16,6247.23,6247.23,6247.23,6247.23,19133,427,3366,
2005-08-16_09:17,6250.94,6250.94,6250.94,6250.94,14605,339,2578,
2005-08-16_09:18,6255.45,6255.45,6255.45,6255.45,18796,445,3477,
2005-08-16_09:19,6257.60,6257.60,6257.60,6257.60,17326,344,2832,
2005-08-16_09:20,6260.39,6260.39,6260.39,6260.39,17132,420,3069,
2005-08-16_09:21,6262.82,6262.82,6262.82,6262.82,23540,578,3939,
2005-08-16_09:22,6264.71,6264.71,6264.71,6264.71,13407,329,2590,
2005-08-16_09:23,6264.85,6264.85,6264.85,6264.85,18192,535,3616,
2005-08-16_09:24,6263.82,6263.82,6263.82,6263.82,15063,420,2817,
2005-08-16_09:25,6264.02,6264.02,6264.02,6264.02,12590,328,2485,
2005-08-16_09:26,6259.46,6259.46,6259.46,6259.46,18728,486,3384,
2005-08-16_09:27,6257.08,6257.08,6257.08,6257.08,12777,304,2435,
2005-08-16_09:28,6253.88,6253.88,6253.88,6253.88,16270,339,2905,
2005-08-16_09:29,6252.67,6252.67,6252.67,6252.67,11142,200,2041,
2005-08-16_09:30,6252.22,6252.22,6252.22,6252.22,11371,217,1883,
2005-08-16_09:31,6250.78,6250.78,6250.78,6250.78,12653,240,2148,
2005-08-16_09:32,6250.22,6250.22,6250.22,6250.22,9239,208,1616,
2005-08-16_09:33,6249.06,6249.06,6249.06,6249.06,10550,263,2103,
2005-08-16_09:34,6248.69,6248.69,6248.69,6248.69,9501,223,1722,
2005-08-16_09:35,6248.03,6248.03,6248.03,6248.03,9617,249,1808,
2005-08-16_09:36,6246.99,6246.99,6246.99,6246.99,10520,287,1973,
2005-08-16_09:37,6245.92,6245.92,6245.92,6245.92,9265,224,1661,
2005-08-16_09:38,6242.70,6242.70,6242.70,6242.70,12311,316,2612,
2005-08-16_09:39,6240.82,6240.82,6240.82,6240.82,9607,260,2091,
2005-08-16_09:40,6238.88,6238.88,6238.88,6238.88,11729,336,2466,
2005-08-16_09:41,6237.18,6237.18,6237.18,6237.18,13178,355,2693,
2005-08-16_09:42,6236.85,6236.85,6236.85,6236.85,10397,278,2131,
2005-08-16_09:43,6236.60,6236.60,6236.60,6236.60,15576,421,3060,
2005-08-16_09:44,6235.73,6235.73,6235.73,6235.73,10843,244,2052,
2005-08-16_09:45,6237.91,6237.91,6237.91,6237.91,11502,218,1892,
2005-08-16_09:46,6238.77,6238.77,6238.77,6238.77,12261,264,2200,
2005-08-16_09:47,6239.65,6239.65,6239.65,6239.65,8324,155,1389,
2005-08-16_09:48,6240.91,6240.91,6240.91,6240.91,10128,218,1830,
2005-08-16_09:49,6241.75,6241.75,6241.75,6241.75,9541,182,1524,
2005-08-16_09:50,6243.14,6243.14,6243.14,6243.14,7706,154,1452,
2005-08-16_09:51,6244.04,6244.04,6244.04,6244.04,8192,185,1606,
2005-08-16_09:52,6244.47,6244.47,6244.47,6244.47,5824,120,1203,
2005-08-16_09:53,6244.10,6244.10,6244.10,6244.10,7308,177,1581,
2005-08-16_09:54,6245.64,6245.64,6245.64,6245.64,5822,125,1188,
2005-08-16_09:55,6245.05,6245.05,6245.05,6245.05,7005,176,1319,
2005-08-16_09:56,6247.62,6247.62,6247.62,6247.62,9331,236,1686,
2005-08-16_09:57,6248.19,6248.19,6248.19,6248.19,6084,148,1169,
2005-08-16_09:58,6249.03,6249.03,6249.03,6249.03,10053,246,1744,
2005-08-16_09:59,6249.93,6249.93,6249.93,6249.93,8000,198,1444,
2005-08-16_10:00,6249.79,6249.79,6249.79,6249.79,9575,253,1640,
2005-08-16_10:01,6250.12,6250.12,6250.12,6250.12,9044,210,1737,
2005-08-16_10:02,6251.06,6251.06,6251.06,6251.06,5685,146,1326,
2005-08-16_10:03,6250.60,6250.60,6250.60,6250.60,9423,268,1988,
2005-08-16_10:04,6250.79,6250.79,6250.79,6250.79,6585,144,1239,
2005-08-16_10:05,6251.74,6251.74,6251.74,6251.74,5921,126,1268,
2005-08-16_10:06,6253.76,6253.76,6253.76,6253.76,13423,149,1572,
2005-08-16_10:07,6252.73,6252.73,6252.73,6252.73,7103,157,1138,
2005-08-16_10:08,6253.36,6253.36,6253.36,6253.36,8377,234,1647,
2005-08-16_10:09,6254.80,6254.80,6254.80,6254.80,7565,188,1408,
2005-08-16_10:10,6254.65,6254.65,6254.65,6254.65,11395,330,2036,
2005-08-16_10:11,6255.92,6255.92,6255.92,6255.92,9212,246,1951,
2005-08-16_10:12,6255.49,6255.49,6255.49,6255.49,7859,230,1607,
2005-08-16_10:13,6256.55,6256.55,6256.55,6256.55,9379,304,2136,
2005-08-16_10:14,6257.35,6257.35,6257.35,6257.35,7051,186,1451,
2005-08-16_10:15,6257.15,6257.15,6257.15,6257.15,7286,198,1568,
2005-08-16_10:16,6255.79,6255.79,6255.79,6255.79,8199,191,1738,
2005-08-16_10:17,6255.87,6255.87,6255.87,6255.87,6445,142,1267,
2005-08-16_10:18,6256.06,6256.06,6256.06,6256.06,9704,223,1846,
2005-08-16_10:19,6255.24,6255.24,6255.24,6255.24,7536,200,1345,
2005-08-16_10:20,6251.98,6251.98,6251.98,6251.98,6670,176,1296,
2005-08-16_10:21,6253.01,6253.01,6253.01,6253.01,7747,200,1472,
2005-08-16_10:22,6252.00,6252.00,6252.00,6252.00,9032,226,1387,
2005-08-16_10:23,6251.13,6251.13,6251.13,6251.13,8381,231,1596,
2005-08-16_10:24,6250.82,6250.82,6250.82,6250.82,6092,147,1172,
2005-08-16_10:25,6248.08,6248.08,6248.08,6248.08,6081,160,1184,
2005-08-16_10:26,6246.47,6246.47,6246.47,6246.47,7191,165,1321,
2005-08-16_10:27,6244.33,6244.33,6244.33,6244.33,12051,319,1874,
2005-08-16_10:28,6241.68,6241.68,6241.68,6241.68,10747,304,1972,
2005-08-16_10:29,6239.31,6239.31,6239.31,6239.31,8083,183,1469,
2005-08-16_10:30,6236.53,6236.53,6236.53,6236.53,9960,240,1746,
2005-08-16_10:31,6238.43,6238.43,6238.43,6238.43,9579,234,1654,
2005-08-16_10:32,6236.55,6236.55,6236.55,6236.55,7591,167,1475,
2005-08-16_10:33,6236.58,6236.58,6236.58,6236.58,9675,219,1673,
2005-08-16_10:34,6235.15,6235.15,6235.15,6235.15,5437,120,1079,
2005-08-16_10:35,6235.91,6235.91,6235.91,6235.91,6294,134,1210,
2005-08-16_10:36,6236.92,6236.92,6236.92,6236.92,7928,185,1263,
2005-08-16_10:37,6235.00,6235.00,6235.00,6235.00,5601,107,940,
2005-08-16_10:38,6236.51,6236.51,6236.51,6236.51,7727,168,1386,
2005-08-16_10:39,6236.33,6236.33,6236.33,6236.33,4987,82,840,
2005-08-16_10:40,6237.85,6237.85,6237.85,6237.85,8865,194,1099,
2005-08-16_10:41,6239.01,6239.01,6239.01,6239.01,9166,156,1460,
2005-08-16_10:42,6239.53,6239.53,6239.53,6239.53,5309,134,1038,
2005-08-16_10:43,6240.23,6240.23,6240.23,6240.23,8440,169,1392,
2005-08-16_10:44,6240.52,6240.52,6240.52,6240.52,5942,106,903,
2005-08-16_10:45,6240.94,6240.94,6240.94,6240.94,8760,153,1163,
2005-08-16_10:46,6241.46,6241.46,6241.46,6241.46,6862,120,1164,
2005-08-16_10:47,6242.33,6242.33,6242.33,6242.33,6202,118,1050,
2005-08-16_10:48,6240.83,6240.83,6240.83,6240.83,6602,133,1298,
2005-08-16_10:49,6245.28,6245.28,6245.28,6245.28,7378,138,1052,
2005-08-16_10:50,6243.22,6243.22,6243.22,6243.22,7147,207,1232,
2005-08-16_10:51,6241.92,6241.92,6241.92,6241.92,5746,101,998,
2005-08-16_10:52,6243.52,6243.52,6243.52,6243.52,3785,65,716,
2005-08-16_10:53,6244.24,6244.24,6244.24,6244.24,5987,123,1033,
2005-08-16_10:54,6244.23,6244.23,6244.23,6244.23,4908,83,764,
2005-08-16_10:55,6244.46,6244.46,6244.46,6244.46,5354,93,855,
2005-08-16_10:56,6243.85,6243.85,6243.85,6243.85,7176,143,1191,
2005-08-16_10:57,6243.05,6243.05,6243.05,6243.05,6248,105,949,
2005-08-16_10:58,6242.74,6242.74,6242.74,6242.74,7984,142,1275,
2005-08-16_10:59,6243.23,6243.23,6243.23,6243.23,4926,95,951,
2005-08-16_11:00,6243.28,6243.28,6243.28,6243.28,5866,125,1157,
2005-08-16_11:01,6240.21,6240.21,6240.21,6240.21,7193,141,1191,
2005-08-16_11:02,6239.72,6239.72,6239.72,6239.72,5774,118,880,
2005-08-16_11:03,6241.06,6241.06,6241.06,6241.06,7768,181,1287,
2005-08-16_11:04,6240.26,6240.26,6240.26,6240.26,4841,132,895,
2005-08-16_11:05,6241.43,6241.43,6241.43,6241.43,5037,123,954,
2005-08-16_11:06,6242.08,6242.08,6242.08,6242.08,4790,98,957,
2005-08-16_11:07,6242.00,6242.00,6242.00,6242.00,5107,113,862,
2005-08-16_11:08,6241.14,6241.14,6241.14,6241.14,6305,145,1239,
2005-08-16_11:09,6239.98,6239.98,6239.98,6239.98,3734,89,873,
2005-08-16_11:10,6240.03,6240.03,6240.03,6240.03,5922,177,1104,
2005-08-16_11:11,6241.11,6241.11,6241.11,6241.11,8307,173,1340,
2005-08-16_11:12,6242.67,6242.67,6242.67,6242.67,6853,154,999,
2005-08-16_11:13,6241.22,6241.22,6241.22,6241.22,8976,214,1375,
2005-08-16_11:14,6243.86,6243.86,6243.86,6243.86,11049,222,1110,
2005-08-16_11:15,6243.20,6243.20,6243.20,6243.20,9633,281,1462,
2005-08-16_11:16,6244.66,6244.66,6244.66,6244.66,12740,290,1673,
2005-08-16_11:17,6243.78,6243.78,6243.78,6243.78,8602,185,1212,
2005-08-16_11:18,6243.48,6243.48,6243.48,6243.48,9046,215,1677,
2005-08-16_11:19,6245.19,6245.19,6245.19,6245.19,6491,132,1062,
2005-08-16_11:20,6244.90,6244.90,6244.90,6244.90,6020,130,1207,
2005-08-16_11:21,6244.10,6244.10,6244.10,6244.10,8114,174,1313,
2005-08-16_11:22,6245.34,6245.34,6245.34,6245.34,5273,123,1009,
2005-08-16_11:23,6245.63,6245.63,6245.63,6245.63,9149,272,1491,
2005-08-16_11:24,6246.18,6246.18,6246.18,6246.18,6885,224,1206,
2005-08-16_11:25,6244.76,6244.76,6244.76,6244.76,6865,196,1244,
2005-08-16_11:26,6245.98,6245.98,6245.98,6245.98,5738,161,1169,
2005-08-16_11:27,6245.61,6245.61,6245.61,6245.61,5467,154,1033,
2005-08-16_11:28,6246.82,6246.82,6246.82,6246.82,5920,171,1202,
2005-08-16_11:29,6246.79,6246.79,6246.79,6246.79,5397,152,963,
2005-08-16_11:30,6244.79,6244.79,6244.79,6244.79,7303,205,1365,
2005-08-16_11:31,6246.03,6246.03,6246.03,6246.03,6477,158,1324,
2005-08-16_11:32,6245.42,6245.42,6245.42,6245.42,4632,138,1010,
2005-08-16_11:33,6243.95,6243.95,6243.95,6243.95,16585,461,2770,
2005-08-16_11:34,6241.74,6241.74,6241.74,6241.74,11142,201,1601,
2005-08-16_11:35,6239.63,6239.63,6239.63,6239.63,10028,268,1697,
2005-08-16_11:36,6235.25,6235.25,6235.25,6235.25,12166,309,2029,
2005-08-16_11:37,6230.66,6230.66,6230.66,6230.66,17053,394,2460,
2005-08-16_11:38,6226.79,6226.79,6226.79,6226.79,13337,344,2543,
2005-08-16_11:39,6226.44,6226.44,6226.44,6226.44,11032,280,1769,
2005-08-16_11:40,6225.34,6225.34,6225.34,6225.34,12302,289,2232,
2005-08-16_11:41,6226.24,6226.24,6226.24,6226.24,11029,233,2088,
2005-08-16_11:42,6225.10,6225.10,6225.10,6225.10,7306,185,1365,
2005-08-16_11:43,6226.86,6226.86,6226.86,6226.86,9495,222,1873,
2005-08-16_11:44,6227.96,6227.96,6227.96,6227.96,7301,145,1099,
2005-08-16_11:45,6229.65,6229.65,6229.65,6229.65,7577,158,1332,
2005-08-16_11:46,6230.10,6230.10,6230.10,6230.10,6377,145,1222,
2005-08-16_11:47,6231.88,6231.88,6231.88,6231.88,5912,122,975,
2005-08-16_11:48,6232.70,6232.70,6232.70,6232.70,7888,151,1382,
2005-08-16_11:49,6235.22,6235.22,6235.22,6235.22,5501,130,927,
2005-08-16_11:50,6234.42,6234.42,6234.42,6234.42,7371,157,1162,
2005-08-16_11:51,6234.21,6234.21,6234.21,6234.21,5522,124,983,
2005-08-16_11:52,6232.89,6232.89,6232.89,6232.89,5384,113,871,
2005-08-16_11:53,6234.69,6234.69,6234.69,6234.69,6134,135,1135,
2005-08-16_11:54,6233.74,6233.74,6233.74,6233.74,4077,107,771,
2005-08-16_11:55,6233.19,6233.19,6233.19,6233.19,6852,166,1084,
2005-08-16_11:56,6229.90,6229.90,6229.90,6229.90,8852,205,1443,
2005-08-16_11:57,6230.33,6230.33,6230.33,6230.33,5607,137,1005,
2005-08-16_11:58,6227.28,6227.28,6227.28,6227.28,12214,332,1727,
2005-08-16_11:59,6224.82,6224.82,6224.82,6224.82,6502,146,1174,
2005-08-16_12:00,6223.95,6223.95,6223.95,6223.95,7575,168,1356,
2005-08-16_12:01,6221.99,6221.99,6221.99,6221.99,8662,189,1555,
2005-08-16_12:02,6222.18,6222.18,6222.18,6222.18,8620,183,1417,
2005-08-16_12:03,6220.90,6220.90,6220.90,6220.90,12045,250,2029,
2005-08-16_12:04,6219.83,6219.83,6219.83,6219.83,7737,173,1316,
2005-08-16_12:05,6219.11,6219.11,6219.11,6219.11,9364,185,1705,
2005-08-16_12:06,6219.60,6219.60,6219.60,6219.60,9791,197,1570,
2005-08-16_12:07,6219.75,6219.75,6219.75,6219.75,6443,146,1256,
2005-08-16_12:08,6219.12,6219.12,6219.12,6219.12,8125,176,1560,
2005-08-16_12:09,6219.42,6219.42,6219.42,6219.42,5720,132,1057,
2005-08-16_12:10,6215.45,6215.45,6215.45,6215.45,13912,374,2103,
2005-08-16_12:11,6211.78,6211.78,6211.78,6211.78,14944,367,2360,
2005-08-16_12:12,6208.97,6208.97,6208.97,6208.97,12330,284,1947,
2005-08-16_12:13,6209.66,6209.66,6209.66,6209.66,14636,321,2792,
2005-08-16_12:14,6207.58,6207.58,6207.58,6207.58,10107,246,1963,
2005-08-16_12:15,6208.42,6208.42,6208.42,6208.42,10553,243,1987,
2005-08-16_12:16,6210.59,6210.59,6210.59,6210.59,9918,207,1817,
2005-08-16_12:17,6210.96,6210.96,6210.96,6210.96,8031,183,1457,
2005-08-16_12:18,6213.96,6213.96,6213.96,6213.96,10236,256,1941,
2005-08-16_12:19,6214.42,6214.42,6214.42,6214.42,6229,155,1219,
2005-08-16_12:20,6216.82,6216.82,6216.82,6216.82,7727,167,1430,
2005-08-16_12:21,6217.90,6217.90,6217.90,6217.90,6675,144,1270,
2005-08-16_12:22,6217.94,6217.94,6217.94,6217.94,5609,141,1000,
2005-08-16_12:23,6218.84,6218.84,6218.84,6218.84,8210,196,1501,
2005-08-16_12:24,6220.03,6220.03,6220.03,6220.03,6258,121,980,
2005-08-16_12:25,6220.38,6220.38,6220.38,6220.38,6531,188,1248,
2005-08-16_12:26,6220.63,6220.63,6220.63,6220.63,7013,163,1174,
2005-08-16_12:27,6222.52,6222.52,6222.52,6222.52,5099,103,904,
2005-08-16_12:28,6224.17,6224.17,6224.17,6224.17,6808,159,1300,
2005-08-16_12:29,6223.43,6223.43,6223.43,6223.43,3777,93,801,
2005-08-16_12:30,6219.73,6219.73,6219.73,6219.73,10385,281,1677,
2005-08-16_12:31,6219.58,6219.58,6219.58,6219.58,5832,134,966,
2005-08-16_12:32,6217.86,6217.86,6217.86,6217.86,4226,103,858,
2005-08-16_12:33,6217.64,6217.64,6217.64,6217.64,7806,197,1399,
2005-08-16_12:34,6217.97,6217.97,6217.97,6217.97,4885,114,870,
2005-08-16_12:35,6217.06,6217.06,6217.06,6217.06,6138,126,1122,
2005-08-16_12:36,6215.37,6215.37,6215.37,6215.37,6185,143,1199,
2005-08-16_12:37,6214.04,6214.04,6214.04,6214.04,5723,124,1169,
2005-08-16_12:38,6213.70,6213.70,6213.70,6213.70,8400,195,1531,
2005-08-16_12:39,6215.35,6215.35,6215.35,6215.35,4819,105,1018,
2005-08-16_12:40,6214.56,6214.56,6214.56,6214.56,5474,135,1171,
2005-08-16_12:41,6213.59,6213.59,6213.59,6213.59,6387,122,1165,
2005-08-16_12:42,6213.98,6213.98,6213.98,6213.98,5236,113,952,
2005-08-16_12:43,6214.35,6214.35,6214.35,6214.35,6723,161,1343,
2005-08-16_12:44,6214.83,6214.83,6214.83,6214.83,4897,103,976,
2005-08-16_12:45,6216.76,6216.76,6216.76,6216.76,6282,148,1220,
2005-08-16_12:46,6219.25,6219.25,6219.25,6219.25,6322,172,1275,
2005-08-16_12:47,6218.40,6218.40,6218.40,6218.40,5721,182,1059,
2005-08-16_12:48,6218.93,6218.93,6218.93,6218.93,7202,195,1511,
2005-08-16_12:49,6222.14,6222.14,6222.14,6222.14,6283,169,1179,
2005-08-16_12:50,6223.05,6223.05,6223.05,6223.05,7152,196,1440,
2005-08-16_12:51,6223.39,6223.39,6223.39,6223.39,6898,205,1429,
2005-08-16_12:52,6225.49,6225.49,6225.49,6225.49,6487,141,1282,
2005-08-16_12:53,6225.86,6225.86,6225.86,6225.86,9951,188,1699,
2005-08-16_12:54,6226.35,6226.35,6226.35,6226.35,5913,120,1052,
2005-08-16_12:55,6226.38,6226.38,6226.38,6226.38,6998,196,1444,
2005-08-16_12:56,6226.10,6226.10,6226.10,6226.10,6203,120,1225,
2005-08-16_12:57,6228.34,6228.34,6228.34,6228.34,5036,119,1066,
2005-08-16_12:58,6228.70,6228.70,6228.70,6228.70,7030,164,1455,
2005-08-16_12:59,6230.59,6230.59,6230.59,6230.59,6226,127,1179,
2005-08-16_13:00,6229.95,6229.95,6229.95,6229.95,8039,174,1466,
2005-08-16_13:01,6232.34,6232.34,6232.34,6232.34,7462,151,1263,
2005-08-16_13:02,6233.52,6233.52,6233.52,6233.52,5333,138,1180,
2005-08-16_13:03,6234.57,6234.57,6234.57,6234.57,9804,224,1662,
2005-08-16_13:04,6236.99,6236.99,6236.99,6236.99,6223,142,1195,
2005-08-16_13:05,6236.55,6236.55,6236.55,6236.55,8101,196,1548,
2005-08-16_13:06,6238.67,6238.67,6238.67,6238.67,9263,238,1797,
2005-08-16_13:07,6238.47,6238.47,6238.47,6238.47,8933,317,1651,
2005-08-16_13:08,6243.71,6243.71,6243.71,6243.71,13372,503,2891,
2005-08-16_13:09,6245.76,6245.76,6245.76,6245.76,12070,388,2454,
2005-08-16_13:10,6246.64,6246.64,6246.64,6246.64,13863,471,3162,
2005-08-16_13:11,6250.85,6250.85,6250.85,6250.85,16161,491,3241,
2005-08-16_13:12,6251.94,6251.94,6251.94,6251.94,13015,345,2525,
2005-08-16_13:13,6251.01,6251.01,6251.01,6251.01,15986,438,3400,
2005-08-16_13:14,6251.81,6251.81,6251.81,6251.81,11659,333,2423,
2005-08-16_13:15,6251.41,6251.41,6251.41,6251.41,12160,370,2743,
2005-08-16_13:16,6249.87,6249.87,6249.87,6249.87,12646,344,2865,
2005-08-16_13:17,6248.24,6248.24,6248.24,6248.24,10502,306,2195,
2005-08-16_13:18,6245.29,6245.29,6245.29,6245.29,14054,339,3103,
2005-08-16_13:19,6243.59,6243.59,6243.59,6243.59,10898,269,2367,
2005-08-16_13:20,6243.89,6243.89,6243.89,6243.89,13021,346,2654,
2005-08-16_13:21,6244.20,6244.20,6244.20,6244.20,13151,355,2839,
2005-08-16_13:22,6241.70,6241.70,6241.70,6241.70,10195,276,2093,
2005-08-16_13:23,6241.53,6241.53,6241.53,6241.53,16260,469,3415,
2005-08-16_13:24,6243.55,6243.55,6243.55,6243.55,15965,456,3082,
2005-08-16_13:25,6245.44,6245.44,6245.44,6245.44,15634,447,3517,
2005-08-16_13:26,6245.46,6245.46,6245.46,6245.46,0,0,0,
2005-08-16_13:27,6245.46,6245.46,6245.46,6245.46,0,0,0,
2005-08-16_13:28,6245.46,6245.46,6245.46,6245.46,0,0,0,
2005-08-16_13:29,6245.46,6245.46,6245.46,6245.46,0,0,0,
2005-08-16_13:30,6242.40,6242.40,6242.40,6242.40,125994,3267,23100,
2005-08-17_09:01,6216.08,6216.08,6216.08,6216.08,104040,1598,13801,
2005-08-17_09:02,6213.59,6213.59,6213.59,6213.59,14435,388,2853,
2005-08-17_09:03,6220.13,6220.13,6220.13,6220.13,26107,483,3802,
2005-08-17_09:04,6222.09,6222.09,6222.09,6222.09,20729,557,3798,
2005-08-17_09:05,6223.98,6223.98,6223.98,6223.98,23517,544,3930,
2005-08-17_09:06,6228.26,6228.26,6228.26,6228.26,22039,664,4660,
2005-08-17_09:07,6228.04,6228.04,6228.04,6228.04,17414,550,3916,
2005-08-17_09:08,6226.29,6226.29,6226.29,6226.29,21303,621,4845,
2005-08-17_09:09,6225.42,6225.42,6225.42,6225.42,16391,476,3728,
2005-08-17_09:10,6222.21,6222.21,6222.21,6222.21,19829,461,3453,
2005-08-17_09:11,6223.32,6223.32,6223.32,6223.32,18497,409,3490,
2005-08-17_09:12,6221.76,6221.76,6221.76,6221.76,15419,317,2542,
2005-08-17_09:13,6220.45,6220.45,6220.45,6220.45,16838,410,3325,
2005-08-17_09:14,6220.87,6220.87,6220.87,6220.87,16108,334,2503,
2005-08-17_09:15,6218.88,6218.88,6218.88,6218.88,15318,344,2772,
2005-08-17_09:16,6219.48,6219.48,6219.48,6219.48,16036,336,2864,
2005-08-17_09:17,6221.14,6221.14,6221.14,6221.14,13964,292,2243,
2005-08-17_09:18,6222.43,6222.43,6222.43,6222.43,16876,379,3109,
2005-08-17_09:19,6221.66,6221.66,6221.66,6221.66,13489,286,2243,
2005-08-17_09:20,6223.78,6223.78,6223.78,6223.78,12592,290,2354,
2005-08-17_09:21,6227.32,6227.32,6227.32,6227.32,17641,401,3093,
2005-08-17_09:22,6229.10,6229.10,6229.10,6229.10,14340,347,2415,
2005-08-17_09:23,6230.84,6230.84,6230.84,6230.84,16601,453,3376,
2005-08-17_09:24,6235.37,6235.37,6235.37,6235.37,13040,354,2663,
2005-08-17_09:25,6237.12,6237.12,6237.12,6237.12,12583,398,2840,
2005-08-17_09:26,6239.11,6239.11,6239.11,6239.11,16592,537,3407,
2005-08-17_09:27,6239.65,6239.65,6239.65,6239.65,12535,436,2751,
2005-08-17_09:28,6239.65,6239.65,6239.65,6239.65,15200,485,3602,
2005-08-17_09:29,6242.16,6242.16,6242.16,6242.16,12788,357,2703,
2005-08-17_09:30,6241.98,6241.98,6241.98,6241.98,12684,350,2510,
2005-08-17_09:31,6245.55,6245.55,6245.55,6245.55,13765,362,2999,
2005-08-17_09:32,6242.68,6242.68,6242.68,6242.68,10831,342,2357,
2005-08-17_09:33,6241.93,6241.93,6241.93,6241.93,14680,410,3274,
2005-08-17_09:34,6238.56,6238.56,6238.56,6238.56,12653,358,2783,
2005-08-17_09:35,6234.87,6234.87,6234.87,6234.87,13367,348,2735,
2005-08-17_09:36,6231.53,6231.53,6231.53,6231.53,14116,405,3384,
2005-08-17_09:37,6228.27,6228.27,6228.27,6228.27,10240,267,2216,
2005-08-17_09:38,6227.91,6227.91,6227.91,6227.91,11383,306,2497,
2005-08-17_09:39,6228.33,6228.33,6228.33,6228.33,10127,270,1911,
2005-08-17_09:40,6227.85,6227.85,6227.85,6227.85,9330,275,1885,
2005-08-17_09:41,6228.00,6228.00,6228.00,6228.00,11342,280,2024,
2005-08-17_09:42,6228.26,6228.26,6228.26,6228.26,7031,178,1440,
2005-08-17_09:43,6228.91,6228.91,6228.91,6228.91,8403,195,1754,
2005-08-17_09:44,6230.80,6230.80,6230.80,6230.80,6472,160,1377,
2005-08-17_09:45,6232.79,6232.79,6232.79,6232.79,8314,203,1633,
2005-08-17_09:46,6235.08,6235.08,6235.08,6235.08,10951,326,2165,
2005-08-17_09:47,6236.43,6236.43,6236.43,6236.43,10105,328,2105,
2005-08-17_09:48,6239.54,6239.54,6239.54,6239.54,11750,401,2790,
2005-08-17_09:49,6240.08,6240.08,6240.08,6240.08,9354,279,2034,
2005-08-17_09:50,6241.62,6241.62,6241.62,6241.62,11596,373,2488,
2005-08-17_09:51,6238.68,6238.68,6238.68,6238.68,11146,341,2414,
2005-08-17_09:52,6240.57,6240.57,6240.57,6240.57,9298,241,1905,
2005-08-17_09:53,6239.87,6239.87,6239.87,6239.87,13290,334,2685,
2005-08-17_09:54,6239.80,6239.80,6239.80,6239.80,9679,213,1675,
2005-08-17_09:55,6240.83,6240.83,6240.83,6240.83,9532,238,1870,
2005-08-17_09:56,6238.04,6238.04,6238.04,6238.04,12515,318,2358,
2005-08-17_09:57,6238.73,6238.73,6238.73,6238.73,6151,164,1362,
2005-08-17_09:58,6239.82,6239.82,6239.82,6239.82,9186,210,1933,
2005-08-17_09:59,6240.00,6240.00,6240.00,6240.00,6606,156,1375,
2005-08-17_10:00,6237.39,6237.39,6237.39,6237.39,8163,244,1543,
2005-08-17_10:01,6240.58,6240.58,6240.58,6240.58,10433,278,1928,
2005-08-17_10:02,6239.15,6239.15,6239.15,6239.15,8349,181,1805,
2005-08-17_10:03,6241.61,6241.61,6241.61,6241.61,11449,302,2326,
2005-08-17_10:04,6241.17,6241.17,6241.17,6241.17,10132,237,1852,
2005-08-17_10:05,6242.82,6242.82,6242.82,6242.82,9652,273,1818,
2005-08-17_10:06,6246.01,6246.01,6246.01,6246.01,10808,377,2388,
2005-08-17_10:07,6247.67,6247.67,6247.67,6247.67,9385,334,1947,
2005-08-17_10:08,6247.86,6247.86,6247.86,6247.86,14731,519,3221,
2005-08-17_10:09,6251.62,6251.62,6251.62,6251.62,11790,356,2273,
2005-08-17_10:10,6252.59,6252.59,6252.59,6252.59,13651,355,2665,
2005-08-17_10:11,6255.58,6255.58,6255.58,6255.58,14651,369,2734,
2005-08-17_10:12,6255.82,6255.82,6255.82,6255.82,10446,277,2081,
2005-08-17_10:13,6255.02,6255.02,6255.02,6255.02,14493,410,3142,
2005-08-17_10:14,6255.12,6255.12,6255.12,6255.12,10790,353,2096,
2005-08-17_10:15,6256.11,6256.11,6256.11,6256.11,11347,298,2280,
2005-08-17_10:16,6253.63,6253.63,6253.63,6253.63,12490,315,2384,
2005-08-17_10:17,6255.98,6255.98,6255.98,6255.98,8238,223,1706,
2005-08-17_10:18,6255.21,6255.21,6255.21,6255.21,12506,348,2498,
2005-08-17_10:19,6251.35,6251.35,6251.35,6251.35,8216,257,1801,
2005-08-17_10:20,6248.90,6248.90,6248.90,6248.90,9331,251,2035,
2005-08-17_10:21,6252.07,6252.07,6252.07,6252.07,8999,248,2120,
2005-08-17_10:22,6248.21,6248.21,6248.21,6248.21,8371,233,1978,
2005-08-17_10:23,6246.13,6246.13,6246.13,6246.13,10438,301,2205,
2005-08-17_10:24,6245.72,6245.72,6245.72,6245.72,8666,234,2070,
2005-08-17_10:25,6248.46,6248.46,6248.46,6248.46,7211,167,1436,
2005-08-17_10:26,6245.54,6245.54,6245.54,6245.54,8743,231,1972,
2005-08-17_10:27,6245.75,6245.75,6245.75,6245.75,8098,212,1677,
2005-08-17_10:28,6243.92,6243.92,6243.92,6243.92,10743,286,2284,
2005-08-17_10:29,6241.54,6241.54,6241.54,6241.54,8362,192,1837,
2005-08-17_10:30,6240.18,6240.18,6240.18,6240.18,10979,274,2023,
2005-08-17_10:31,6238.98,6238.98,6238.98,6238.98,12002,327,2379,
2005-08-17_10:32,6237.62,6237.62,6237.62,6237.62,7176,198,1604,
2005-08-17_10:33,6234.98,6234.98,6234.98,6234.98,10441,281,2334,
2005-08-17_10:34,6233.20,6233.20,6233.20,6233.20,9146,250,1997,
2005-08-17_10:35,6233.41,6233.41,6233.41,6233.41,9284,215,1936,
2005-08-17_10:36,6233.53,6233.53,6233.53,6233.53,10385,273,1843,
2005-08-17_10:37,6235.55,6235.55,6235.55,6235.55,5859,175,1183,
2005-08-17_10:38,6236.18,6236.18,6236.18,6236.18,8883,251,1655,
2005-08-17_10:39,6236.77,6236.77,6236.77,6236.77,5757,140,1102,
2005-08-17_10:40,6238.29,6238.29,6238.29,6238.29,7124,198,1298,
2005-08-17_10:41,6238.77,6238.77,6238.77,6238.77,7614,157,1184,
2005-08-17_10:42,6238.44,6238.44,6238.44,6238.44,4541,121,1021,
2005-08-17_10:43,6240.17,6240.17,6240.17,6240.17,5807,150,1267,
2005-08-17_10:44,6241.51,6241.51,6241.51,6241.51,5251,139,1000,
2005-08-17_10:45,6241.64,6241.64,6241.64,6241.64,6228,165,1175,
2005-08-17_10:46,6243.76,6243.76,6243.76,6243.76,7282,194,1309,
2005-08-17_10:47,6241.11,6241.11,6241.11,6241.11,5567,142,1066,
2005-08-17_10:48,6239.92,6239.92,6239.92,6239.92,9664,235,1934,
2005-08-17_10:49,6241.36,6241.36,6241.36,6241.36,5947,148,1429,
2005-08-17_10:50,6240.95,6240.95,6240.95,6240.95,8041,187,1549,
2005-08-17_10:51,6243.37,6243.37,6243.37,6243.37,7310,201,1235,
2005-08-17_10:52,6242.93,6242.93,6242.93,6242.93,3591,100,842,
2005-08-17_10:53,6242.40,6242.40,6242.40,6242.40,8113,194,1582,
2005-08-17_10:54,6242.05,6242.05,6242.05,6242.05,4435,115,898,
2005-08-17_10:55,6244.49,6244.49,6244.49,6244.49,8358,221,1180,
2005-08-17_10:56,6244.89,6244.89,6244.89,6244.89,8563,238,1308,
2005-08-17_10:57,6244.31,6244.31,6244.31,6244.31,5218,124,937,
2005-08-17_10:58,6246.07,6246.07,6246.07,6246.07,8047,208,1465,
2005-08-17_10:59,6245.67,6245.67,6245.67,6245.67,6516,161,1035,
2005-08-17_11:00,6246.65,6246.65,6246.65,6246.65,6113,146,1210,
2005-08-17_11:01,6247.87,6247.87,6247.87,6247.87,5924,144,1190,
2005-08-17_11:02,6247.36,6247.36,6247.36,6247.36,4904,118,1008,
2005-08-17_11:03,6248.53,6248.53,6248.53,6248.53,6246,148,1188,
2005-08-17_11:04,6248.37,6248.37,6248.37,6248.37,4783,95,939,
2005-08-17_11:05,6245.36,6245.36,6245.36,6245.36,5878,144,1333,
2005-08-17_11:06,6245.60,6245.60,6245.60,6245.60,8620,227,2009,
2005-08-17_11:07,6243.97,6243.97,6243.97,6243.97,5763,150,1412,
2005-08-17_11:08,6243.00,6243.00,6243.00,6243.00,10166,259,2367,
2005-08-17_11:09,6241.93,6241.93,6241.93,6241.93,7694,215,1740,
2005-08-17_11:10,6243.37,6243.37,6243.37,6243.37,7384,169,1414,
2005-08-17_11:11,6243.83,6243.83,6243.83,6243.83,8857,208,1617,
2005-08-17_11:12,6243.30,6243.30,6243.30,6243.30,5318,125,1175,
2005-08-17_11:13,6243.77,6243.77,6243.77,6243.77,8264,182,1607,
2005-08-17_11:14,6243.53,6243.53,6243.53,6243.53,5058,110,984,
2005-08-17_11:15,6241.87,6241.87,6241.87,6241.87,7472,144,1148,
2005-08-17_11:16,6240.78,6240.78,6240.78,6240.78,6287,149,1168,
2005-08-17_11:17,6243.18,6243.18,6243.18,6243.18,4672,120,938,
2005-08-17_11:18,6239.41,6239.41,6239.41,6239.41,6954,193,1519,
2005-08-17_11:19,6238.31,6238.31,6238.31,6238.31,5912,132,1381,
2005-08-17_11:20,6238.40,6238.40,6238.40,6238.40,8225,217,1572,
2005-08-17_11:21,6235.89,6235.89,6235.89,6235.89,10305,236,2029,
2005-08-17_11:22,6236.01,6236.01,6236.01,6236.01,6302,173,1373,
2005-08-17_11:23,6232.80,6232.80,6232.80,6232.80,11224,293,2362,
2005-08-17_11:24,6235.93,6235.93,6235.93,6235.93,6961,176,1616,
2005-08-17_11:25,6237.99,6237.99,6237.99,6237.99,7887,237,1549,
2005-08-17_11:26,6237.74,6237.74,6237.74,6237.74,7293,193,1473,
2005-08-17_11:27,6236.16,6236.16,6236.16,6236.16,5316,119,1036,
2005-08-17_11:28,6237.59,6237.59,6237.59,6237.59,7663,184,1484,
2005-08-17_11:29,6237.00,6237.00,6237.00,6237.00,4873,109,940,
2005-08-17_11:30,6237.97,6237.97,6237.97,6237.97,7222,148,1244,
2005-08-17_11:31,6237.81,6237.81,6237.81,6237.81,7867,179,1228,
2005-08-17_11:32,6238.09,6238.09,6238.09,6238.09,5921,142,1058,
2005-08-17_11:33,6238.05,6238.05,6238.05,6238.05,8793,184,1458,
2005-08-17_11:34,6237.84,6237.84,6237.84,6237.84,7072,131,1142,
2005-08-17_11:35,6236.46,6236.46,6236.46,6236.46,8338,172,1346,
2005-08-17_11:36,6238.96,6238.96,6238.96,6238.96,11194,326,1705,
2005-08-17_11:37,6240.34,6240.34,6240.34,6240.34,5434,139,1030,
2005-08-17_11:38,6240.80,6240.80,6240.80,6240.80,7980,193,1463,
2005-08-17_11:39,6241.98,6241.98,6241.98,6241.98,5146,125,971,
2005-08-17_11:40,6241.38,6241.38,6241.38,6241.38,7295,187,1324,
2005-08-17_11:41,6243.34,6243.34,6243.34,6243.34,6728,173,1218,
2005-08-17_11:42,6243.64,6243.64,6243.64,6243.64,5715,150,1025,
2005-08-17_11:43,6244.07,6244.07,6244.07,6244.07,5903,147,1239,
2005-08-17_11:44,6244.78,6244.78,6244.78,6244.78,5208,154,936,
2005-08-17_11:45,6244.93,6244.93,6244.93,6244.93,4866,112,1032,
2005-08-17_11:46,6245.95,6245.95,6245.95,6245.95,5350,162,1121,
2005-08-17_11:47,6246.64,6246.64,6246.64,6246.64,4305,144,971,
2005-08-17_11:48,6247.62,6247.62,6247.62,6247.62,7379,225,1354,
2005-08-17_11:49,6248.29,6248.29,6248.29,6248.29,6288,156,1052,
2005-08-17_11:50,6246.60,6246.60,6246.60,6246.60,7713,192,1414,
2005-08-17_11:51,6247.27,6247.27,6247.27,6247.27,9596,228,1502,
2005-08-17_11:52,6246.97,6246.97,6246.97,6246.97,5057,140,1056,
2005-08-17_11:53,6247.88,6247.88,6247.88,6247.88,8006,177,1404,
2005-08-17_11:54,6247.87,6247.87,6247.87,6247.87,4895,127,939,
2005-08-17_11:55,6248.86,6248.86,6248.86,6248.86,4924,118,938,
2005-08-17_11:56,6248.40,6248.40,6248.40,6248.40,6203,142,1052,
2005-08-17_11:57,6247.65,6247.65,6247.65,6247.65,6856,179,845,
2005-08-17_11:58,6248.07,6248.07,6248.07,6248.07,7739,237,1340,
2005-08-17_11:59,6246.78,6246.78,6246.78,6246.78,7256,129,938,
2005-08-17_12:00,6248.06,6248.06,6248.06,6248.06,5233,145,1042,
2005-08-17_12:01,6249.32,6249.32,6249.32,6249.32,5039,135,889,
2005-08-17_12:02,6248.18,6248.18,6248.18,6248.18,4984,134,876,
2005-08-17_12:03,6248.93,6248.93,6248.93,6248.93,8205,212,1239,
2005-08-17_12:04,6248.82,6248.82,6248.82,6248.82,3930,70,752,
2005-08-17_12:05,6245.71,6245.71,6245.71,6245.71,6711,185,1235,
2005-08-17_12:06,6247.23,6247.23,6247.23,6247.23,5576,137,1017,
2005-08-17_12:07,6246.51,6246.51,6246.51,6246.51,5248,105,864,
2005-08-17_12:08,6244.70,6244.70,6244.70,6244.70,7723,182,1255,
2005-08-17_12:09,6243.94,6243.94,6243.94,6243.94,5082,105,891,
2005-08-17_12:10,6244.11,6244.11,6244.11,6244.11,6941,183,1253,
2005-08-17_12:11,6244.81,6244.81,6244.81,6244.81,5949,184,1183,
2005-08-17_12:12,6242.22,6242.22,6242.22,6242.22,4812,122,861,
2005-08-17_12:13,6243.04,6243.04,6243.04,6243.04,6256,173,1306,
2005-08-17_12:14,6242.85,6242.85,6242.85,6242.85,4135,116,817,
2005-08-17_12:15,6243.58,6243.58,6243.58,6243.58,5186,139,946,
2005-08-17_12:16,6245.00,6245.00,6245.00,6245.00,4918,123,996,
2005-08-17_12:17,6243.21,6243.21,6243.21,6243.21,6127,140,938,
2005-08-17_12:18,6243.10,6243.10,6243.10,6243.10,7143,195,1237,
2005-08-17_12:19,6244.94,6244.94,6244.94,6244.94,4063,93,781,
2005-08-17_12:20,6244.39,6244.39,6244.39,6244.39,4606,120,1017,
2005-08-17_12:21,6242.97,6242.97,6242.97,6242.97,5092,129,989,
2005-08-17_12:22,6243.28,6243.28,6243.28,6243.28,4178,99,886,
2005-08-17_12:23,6244.10,6244.10,6244.10,6244.10,7127,159,1243,
2005-08-17_12:24,6245.06,6245.06,6245.06,6245.06,6377,121,922,
2005-08-17_12:25,6245.62,6245.62,6245.62,6245.62,5790,126,1121,
2005-08-17_12:26,6246.14,6246.14,6246.14,6246.14,9132,211,1519,
2005-08-17_12:27,6244.74,6244.74,6244.74,6244.74,5711,149,1212,
2005-08-17_12:28,6245.99,6245.99,6245.99,6245.99,7736,223,1514,
2005-08-17_12:29,6245.98,6245.98,6245.98,6245.98,5851,159,1147,
2005-08-17_12:30,6246.51,6246.51,6246.51,6246.51,5809,148,1228,
2005-08-17_12:31,6246.21,6246.21,6246.21,6246.21,6547,173,1289,
2005-08-17_12:32,6245.41,6245.41,6245.41,6245.41,6013,144,1021,
2005-08-17_12:33,6245.26,6245.26,6245.26,6245.26,8562,200,1434,
2005-08-17_12:34,6245.19,6245.19,6245.19,6245.19,6022,135,1088,
2005-08-17_12:35,6245.93,6245.93,6245.93,6245.93,6087,145,1154,
2005-08-17_12:36,6247.64,6247.64,6247.64,6247.64,6316,137,1133,
2005-08-17_12:37,6245.36,6245.36,6245.36,6245.36,5004,108,1013,
2005-08-17_12:38,6247.22,6247.22,6247.22,6247.22,6307,159,1294,
2005-08-17_12:39,6246.53,6246.53,6246.53,6246.53,4794,120,938,
2005-08-17_12:40,6248.10,6248.10,6248.10,6248.10,9400,295,1837,
2005-08-17_12:41,6249.57,6249.57,6249.57,6249.57,8441,252,1508,
2005-08-17_12:42,6249.33,6249.33,6249.33,6249.33,5863,170,1328,
2005-08-17_12:43,6249.56,6249.56,6249.56,6249.56,6887,283,1744,
2005-08-17_12:44,6250.08,6250.08,6250.08,6250.08,6052,226,1329,
2005-08-17_12:45,6251.57,6251.57,6251.57,6251.57,7903,242,1509,
2005-08-17_12:46,6251.66,6251.66,6251.66,6251.66,8480,240,1742,
2005-08-17_12:47,6251.55,6251.55,6251.55,6251.55,7061,184,1340,
2005-08-17_12:48,6252.72,6252.72,6252.72,6252.72,8845,288,1912,
2005-08-17_12:49,6252.65,6252.65,6252.65,6252.65,7905,184,1458,
2005-08-17_12:50,6252.78,6252.78,6252.78,6252.78,8314,235,1772,
2005-08-17_12:51,6255.09,6255.09,6255.09,6255.09,8517,232,1935,
2005-08-17_12:52,6253.29,6253.29,6253.29,6253.29,7032,191,1516,
2005-08-17_12:53,6254.22,6254.22,6254.22,6254.22,9336,298,2060,
2005-08-17_12:54,6253.55,6253.55,6253.55,6253.55,7025,261,1519,
2005-08-17_12:55,6252.18,6252.18,6252.18,6252.18,8067,248,1921,
2005-08-17_12:56,6253.74,6253.74,6253.74,6253.74,7920,207,1648,
2005-08-17_12:57,6253.14,6253.14,6253.14,6253.14,6733,205,1442,
2005-08-17_12:58,6253.66,6253.66,6253.66,6253.66,9400,264,1877,
2005-08-17_12:59,6249.88,6249.88,6249.88,6249.88,8538,228,1736,
2005-08-17_13:00,6249.98,6249.98,6249.98,6249.98,7413,223,1803,
2005-08-17_13:01,6248.76,6248.76,6248.76,6248.76,11274,326,2156,
2005-08-17_13:02,6248.22,6248.22,6248.22,6248.22,10966,288,1760,
2005-08-17_13:03,6245.70,6245.70,6245.70,6245.70,10706,321,2395,
2005-08-17_13:04,6245.22,6245.22,6245.22,6245.22,9761,245,1914,
2005-08-17_13:05,6246.16,6246.16,6246.16,6246.16,10245,280,2083,
2005-08-17_13:06,6245.41,6245.41,6245.41,6245.41,11718,273,2181,
2005-08-17_13:07,6245.15,6245.15,6245.15,6245.15,8640,209,1605,
2005-08-17_13:08,6246.53,6246.53,6246.53,6246.53,11484,298,2392,
2005-08-17_13:09,6246.49,6246.49,6246.49,6246.49,8454,211,1743,
2005-08-17_13:10,6245.93,6245.93,6245.93,6245.93,10140,247,2094,
2005-08-17_13:11,6246.70,6246.70,6246.70,6246.70,10301,271,2087,
2005-08-17_13:12,6247.97,6247.97,6247.97,6247.97,6978,201,1525,
2005-08-17_13:13,6249.31,6249.31,6249.31,6249.31,10013,264,2171,
2005-08-17_13:14,6249.59,6249.59,6249.59,6249.59,8018,220,1655,
2005-08-17_13:15,6249.86,6249.86,6249.86,6249.86,10475,259,2161,
2005-08-17_13:16,6249.72,6249.72,6249.72,6249.72,10132,246,2025,
2005-08-17_13:17,6248.42,6248.42,6248.42,6248.42,11065,279,2001,
2005-08-17_13:18,6246.91,6246.91,6246.91,6246.91,13086,308,2621,
2005-08-17_13:19,6247.65,6247.65,6247.65,6247.65,10863,282,2110,
2005-08-17_13:20,6246.93,6246.93,6246.93,6246.93,13673,349,2588,
2005-08-17_13:21,6245.70,6245.70,6245.70,6245.70,14755,397,3065,
2005-08-17_13:22,6243.57,6243.57,6243.57,6243.57,14974,374,2842,
2005-08-17_13:23,6244.72,6244.72,6244.72,6244.72,22270,633,4380,
2005-08-17_13:24,6246.57,6246.57,6246.57,6246.57,15821,438,3376,
2005-08-17_13:25,6244.30,6244.30,6244.30,6244.30,16754,438,3913,
2005-08-17_13:26,6244.29,6244.29,6244.29,6244.29,0,0,0,
2005-08-17_13:27,6244.29,6244.29,6244.29,6244.29,0,0,0,
2005-08-17_13:28,6244.29,6244.29,6244.29,6244.29,0,0,0,
2005-08-17_13:29,6244.29,6244.29,6244.29,6244.29,0,0,0,
2005-08-17_13:30,6241.92,6241.92,6241.92,6241.92,127469,3343,24183,
2005-08-18_09:01,6252.32,6252.32,6252.32,6252.32,177715,2397,17360,
2005-08-18_09:02,6246.50,6246.50,6246.50,6246.50,40772,712,4964,
2005-08-18_09:03,6245.37,6245.37,6245.37,6245.37,44327,952,6338,
2005-08-18_09:04,6246.80,6246.80,6246.80,6246.80,36071,750,5129,
2005-08-18_09:05,6241.49,6241.49,6241.49,6241.49,31747,678,4765,
2005-08-18_09:06,6242.58,6242.58,6242.58,6242.58,29729,735,5357,
2005-08-18_09:07,6244.23,6244.23,6244.23,6244.23,27383,553,3781,
2005-08-18_09:08,6249.48,6249.48,6249.48,6249.48,26588,656,4441,
2005-08-18_09:09,6253.94,6253.94,6253.94,6253.94,21962,648,4014,
2005-08-18_09:10,6254.72,6254.72,6254.72,6254.72,21867,551,3958,
2005-08-18_09:11,6254.29,6254.29,6254.29,6254.29,27118,726,4892,
2005-08-18_09:12,6253.12,6253.12,6253.12,6253.12,20986,522,3841,
2005-08-18_09:13,6256.04,6256.04,6256.04,6256.04,26127,646,4428,
2005-08-18_09:14,6257.24,6257.24,6257.24,6257.24,19322,477,3594,
2005-08-18_09:15,6257.56,6257.56,6257.56,6257.56,23046,511,3667,
2005-08-18_09:16,6256.01,6256.01,6256.01,6256.01,31264,659,4868,
2005-08-18_09:17,6256.52,6256.52,6256.52,6256.52,17469,404,2882,
2005-08-18_09:18,6250.41,6250.41,6250.41,6250.41,22843,566,4160,
2005-08-18_09:19,6250.23,6250.23,6250.23,6250.23,17724,478,3508,
2005-08-18_09:20,6246.77,6246.77,6246.77,6246.77,21385,638,3966,
2005-08-18_09:21,6240.20,6240.20,6240.20,6240.20,17774,574,3694,
2005-08-18_09:22,6239.57,6239.57,6239.57,6239.57,13865,382,2839,
2005-08-18_09:23,6237.22,6237.22,6237.22,6237.22,18693,514,3629,
2005-08-18_09:24,6236.88,6236.88,6236.88,6236.88,15840,343,2843,
2005-08-18_09:25,6235.54,6235.54,6235.54,6235.54,15570,372,2707,
2005-08-18_09:26,6239.24,6239.24,6239.24,6239.24,12855,345,2755,
2005-08-18_09:27,6240.09,6240.09,6240.09,6240.09,10373,256,2067,
2005-08-18_09:28,6240.78,6240.78,6240.78,6240.78,15212,424,3087,
2005-08-18_09:29,6243.74,6243.74,6243.74,6243.74,12028,296,2280,
2005-08-18_09:30,6245.43,6245.43,6245.43,6245.43,11594,303,2433,
2005-08-18_09:31,6250.25,6250.25,6250.25,6250.25,15049,428,2935,
2005-08-18_09:32,6252.50,6252.50,6252.50,6252.50,12482,328,2468,
2005-08-18_09:33,6253.53,6253.53,6253.53,6253.53,18190,452,3362,
2005-08-18_09:34,6255.79,6255.79,6255.79,6255.79,16221,382,2776,
2005-08-18_09:35,6257.03,6257.03,6257.03,6257.03,16638,438,2871,
2005-08-18_09:36,6251.59,6251.59,6251.59,6251.59,19451,508,3607,
2005-08-18_09:37,6252.49,6252.49,6252.49,6252.49,10499,268,2197,
2005-08-18_09:38,6252.26,6252.26,6252.26,6252.26,14590,400,2902,
2005-08-18_09:39,6251.88,6251.88,6251.88,6251.88,11557,251,2052,
2005-08-18_09:40,6248.34,6248.34,6248.34,6248.34,9856,264,1968,
2005-08-18_09:41,6250.99,6250.99,6250.99,6250.99,9708,256,2050,
2005-08-18_09:42,6250.51,6250.51,6250.51,6250.51,7184,183,1500,
2005-08-18_09:43,6249.93,6249.93,6249.93,6249.93,10834,282,2129,
2005-08-18_09:44,6251.32,6251.32,6251.32,6251.32,10018,221,1757,
2005-08-18_09:45,6249.27,6249.27,6249.27,6249.27,9597,220,1844,
2005-08-18_09:46,6252.29,6252.29,6252.29,6252.29,10316,235,2074,
2005-08-18_09:47,6250.44,6250.44,6250.44,6250.44,8689,180,1677,
2005-08-18_09:48,6250.02,6250.02,6250.02,6250.02,14652,307,2429,
2005-08-18_09:49,6248.41,6248.41,6248.41,6248.41,8234,186,1658,
2005-08-18_09:50,6249.90,6249.90,6249.90,6249.90,9611,191,1731,
2005-08-18_09:51,6246.97,6246.97,6246.97,6246.97,9990,219,2029,
2005-08-18_09:52,6248.25,6248.25,6248.25,6248.25,7306,169,1552,
2005-08-18_09:53,6247.30,6247.30,6247.30,6247.30,9450,215,2037,
2005-08-18_09:54,6247.41,6247.41,6247.41,6247.41,7658,165,1511,
2005-08-18_09:55,6248.09,6248.09,6248.09,6248.09,8715,196,1717,
2005-08-18_09:56,6246.39,6246.39,6246.39,6246.39,10110,210,1970,
2005-08-18_09:57,6246.70,6246.70,6246.70,6246.70,7578,175,1420,
2005-08-18_09:58,6246.25,6246.25,6246.25,6246.25,9279,226,1973,
2005-08-18_09:59,6246.17,6246.17,6246.17,6246.17,7525,159,1514,
2005-08-18_10:00,6245.46,6245.46,6245.46,6245.46,7489,185,1683,
2005-08-18_10:01,6245.22,6245.22,6245.22,6245.22,8455,168,1669,
2005-08-18_10:02,6243.42,6243.42,6243.42,6243.42,6858,161,1492,
2005-08-18_10:03,6242.86,6242.86,6242.86,6242.86,9764,249,1993,
2005-08-18_10:04,6244.35,6244.35,6244.35,6244.35,7823,188,1580,
2005-08-18_10:05,6245.04,6245.04,6245.04,6245.04,8004,159,1509,
2005-08-18_10:06,6247.63,6247.63,6247.63,6247.63,8586,185,1602,
2005-08-18_10:07,6248.05,6248.05,6248.05,6248.05,6676,131,1249,
2005-08-18_10:08,6250.25,6250.25,6250.25,6250.25,10056,259,1983,
2005-08-18_10:09,6250.54,6250.54,6250.54,6250.54,7581,177,1536,
2005-08-18_10:10,6251.13,6251.13,6251.13,6251.13,9947,219,1912,
2005-08-18_10:11,6252.30,6252.30,6252.30,6252.30,9078,203,1882,
2005-08-18_10:12,6252.35,6252.35,6252.35,6252.35,8495,236,1791,
2005-08-18_10:13,6252.72,6252.72,6252.72,6252.72,10592,276,2456,
2005-08-18_10:14,6253.57,6253.57,6253.57,6253.57,9679,266,2050,
2005-08-18_10:15,6254.68,6254.68,6254.68,6254.68,12129,298,2474,
2005-08-18_10:16,6257.05,6257.05,6257.05,6257.05,15670,353,2817,
2005-08-18_10:17,6257.79,6257.79,6257.79,6257.79,15033,322,2501,
2005-08-18_10:18,6258.26,6258.26,6258.26,6258.26,19767,426,3191,
2005-08-18_10:19,6260.28,6260.28,6260.28,6260.28,14255,341,2470,
2005-08-18_10:20,6257.91,6257.91,6257.91,6257.91,14482,323,2465,
2005-08-18_10:21,6257.80,6257.80,6257.80,6257.80,18505,395,3055,
2005-08-18_10:22,6256.11,6256.11,6256.11,6256.11,12174,261,2076,
2005-08-18_10:23,6254.91,6254.91,6254.91,6254.91,17275,365,2839,
2005-08-18_10:24,6252.23,6252.23,6252.23,6252.23,12018,286,2098,
2005-08-18_10:25,6247.83,6247.83,6247.83,6247.83,11694,260,2190,
2005-08-18_10:26,6245.10,6245.10,6245.10,6245.10,11672,249,2260,
2005-08-18_10:27,6242.22,6242.22,6242.22,6242.22,9261,207,1829,
2005-08-18_10:28,6243.46,6243.46,6243.46,6243.46,13466,393,2491,
2005-08-18_10:29,6243.13,6243.13,6243.13,6243.13,8941,225,1624,
2005-08-18_10:30,6241.36,6241.36,6241.36,6241.36,11375,306,1927,
2005-08-18_10:31,6231.51,6231.51,6231.51,6231.51,16009,417,2799,
2005-08-18_10:32,6228.07,6228.07,6228.07,6228.07,14093,337,2362,
2005-08-18_10:33,6225.46,6225.46,6225.46,6225.46,21670,526,3850,
2005-08-18_10:34,6222.86,6222.86,6222.86,6222.86,15234,345,2604,
2005-08-18_10:35,6218.10,6218.10,6218.10,6218.10,14307,436,2982,
2005-08-18_10:36,6214.40,6214.40,6214.40,6214.40,19912,587,3884,
2005-08-18_10:37,6210.94,6210.94,6210.94,6210.94,16432,484,3253,
2005-08-18_10:38,6213.84,6213.84,6213.84,6213.84,19418,499,3877,
2005-08-18_10:39,6216.77,6216.77,6216.77,6216.77,13929,282,2467,
2005-08-18_10:40,6220.49,6220.49,6220.49,6220.49,10740,259,2292,
2005-08-18_10:41,6224.70,6224.70,6224.70,6224.70,11110,256,2141,
2005-08-18_10:42,6226.72,6226.72,6226.72,6226.72,7413,165,1432,
2005-08-18_10:43,6227.07,6227.07,6227.07,6227.07,8206,205,1793,
2005-08-18_10:44,6228.01,6228.01,6228.01,6228.01,6508,137,1203,
2005-08-18_10:45,6229.64,6229.64,6229.64,6229.64,7717,176,1472,
2005-08-18_10:46,6229.84,6229.84,6229.84,6229.84,6540,174,1278,
2005-08-18_10:47,6223.01,6223.01,6223.01,6223.01,8619,208,1477,
2005-08-18_10:48,6220.10,6220.10,6220.10,6220.10,7676,205,1554,
2005-08-18_10:49,6222.13,6222.13,6222.13,6222.13,5106,127,1066,
2005-08-18_10:50,6219.19,6219.19,6219.19,6219.19,7569,194,1573,
2005-08-18_10:51,6220.08,6220.08,6220.08,6220.08,10365,241,1634,
2005-08-18_10:52,6217.86,6217.86,6217.86,6217.86,6678,183,1520,
2005-08-18_10:53,6212.76,6212.76,6212.76,6212.76,10675,274,2194,
2005-08-18_10:54,6209.00,6209.00,6209.00,6209.00,10161,274,1905,
2005-08-18_10:55,6205.89,6205.89,6205.89,6205.89,13617,413,2728,
2005-08-18_10:56,6204.42,6204.42,6204.42,6204.42,13975,376,2562,
2005-08-18_10:57,6205.16,6205.16,6205.16,6205.16,10149,336,2052,
2005-08-18_10:58,6207.38,6207.38,6207.38,6207.38,13638,392,2588,
2005-08-18_10:59,6213.55,6213.55,6213.55,6213.55,9934,230,1747,
2005-08-18_11:00,6214.34,6214.34,6214.34,6214.34,8724,206,1669,
2005-08-18_11:01,6218.07,6218.07,6218.07,6218.07,8809,185,1512,
2005-08-18_11:02,6217.96,6217.96,6217.96,6217.96,6807,145,1075,
2005-08-18_11:03,6218.38,6218.38,6218.38,6218.38,7358,164,1525,
2005-08-18_11:04,6220.14,6220.14,6220.14,6220.14,6566,135,1114,
2005-08-18_11:05,6220.24,6220.24,6220.24,6220.24,6319,149,1283,
2005-08-18_11:06,6220.94,6220.94,6220.94,6220.94,6402,142,1181,
2005-08-18_11:07,6214.38,6214.38,6214.38,6214.38,10200,172,1414,
2005-08-18_11:08,6214.48,6214.48,6214.48,6214.48,7992,152,1392,
2005-08-18_11:09,6216.31,6216.31,6216.31,6216.31,7523,93,1000,
2005-08-18_11:10,6216.42,6216.42,6216.42,6216.42,7604,138,1253,
2005-08-18_11:11,6218.25,6218.25,6218.25,6218.25,8416,186,1337,
2005-08-18_11:12,6216.72,6216.72,6216.72,6216.72,9087,152,1149,
2005-08-18_11:13,6215.85,6215.85,6215.85,6215.85,8395,245,1604,
2005-08-18_11:14,6217.54,6217.54,6217.54,6217.54,7093,184,1274,
2005-08-18_11:15,6218.30,6218.30,6218.30,6218.30,6402,164,1286,
2005-08-18_11:16,6216.62,6216.62,6216.62,6216.62,7978,219,1500,
2005-08-18_11:17,6216.75,6216.75,6216.75,6216.75,5707,133,971,
2005-08-18_11:18,6215.32,6215.32,6215.32,6215.32,6585,166,1306,
2005-08-18_11:19,6213.65,6213.65,6213.65,6213.65,6036,182,933,
2005-08-18_11:20,6215.31,6215.31,6215.31,6215.31,6077,166,1235,
2005-08-18_11:21,6213.71,6213.71,6213.71,6213.71,6222,148,1151,
2005-08-18_11:22,6215.19,6215.19,6215.19,6215.19,7531,117,946,
2005-08-18_11:23,6214.48,6214.48,6214.48,6214.48,7045,135,1235,
2005-08-18_11:24,6216.27,6216.27,6216.27,6216.27,4392,96,840,
2005-08-18_11:25,6215.62,6215.62,6215.62,6215.62,4967,113,913,
2005-08-18_11:26,6217.33,6217.33,6217.33,6217.33,5310,121,895,
2005-08-18_11:27,6217.13,6217.13,6217.13,6217.13,3479,85,788,
2005-08-18_11:28,6217.85,6217.85,6217.85,6217.85,5867,128,1109,
2005-08-18_11:29,6217.72,6217.72,6217.72,6217.72,5941,102,847,
2005-08-18_11:30,6219.44,6219.44,6219.44,6219.44,6330,112,1033,
2005-08-18_11:31,6218.46,6218.46,6218.46,6218.46,5418,117,917,
2005-08-18_11:32,6220.14,6220.14,6220.14,6220.14,4751,100,860,
2005-08-18_11:33,6220.13,6220.13,6220.13,6220.13,6084,140,1241,
2005-08-18_11:34,6220.15,6220.15,6220.15,6220.15,5164,110,882,
2005-08-18_11:35,6219.32,6219.32,6219.32,6219.32,5359,115,1100,
2005-08-18_11:36,6221.00,6221.00,6221.00,6221.00,5902,102,1102,
2005-08-18_11:37,6221.71,6221.71,6221.71,6221.71,6128,122,1138,
2005-08-18_11:38,6222.53,6222.53,6222.53,6222.53,7259,159,1434,
2005-08-18_11:39,6220.27,6220.27,6220.27,6220.27,8635,198,1181,
2005-08-18_11:40,6220.70,6220.70,6220.70,6220.70,6920,161,1248,
2005-08-18_11:41,6219.20,6219.20,6219.20,6219.20,6622,143,1162,
2005-08-18_11:42,6218.74,6218.74,6218.74,6218.74,5046,124,849,
2005-08-18_11:43,6219.09,6219.09,6219.09,6219.09,8576,214,1347,
2005-08-18_11:44,6219.42,6219.42,6219.42,6219.42,9193,154,1066,
2005-08-18_11:45,6224.06,6224.06,6224.06,6224.06,13365,250,1487,
2005-08-18_11:46,6225.72,6225.72,6225.72,6225.72,13265,221,1657,
2005-08-18_11:47,6225.42,6225.42,6225.42,6225.42,10552,194,1426,
2005-08-18_11:48,6227.37,6227.37,6227.37,6227.37,10462,188,1704,
2005-08-18_11:49,6228.87,6228.87,6228.87,6228.87,6954,136,1078,
2005-08-18_11:50,6231.67,6231.67,6231.67,6231.67,9892,242,1499,
2005-08-18_11:51,6232.87,6232.87,6232.87,6232.87,7980,177,1363,
2005-08-18_11:52,6234.50,6234.50,6234.50,6234.50,6130,161,1061,
2005-08-18_11:53,6235.65,6235.65,6235.65,6235.65,9347,252,1613,
2005-08-18_11:54,6234.52,6234.52,6234.52,6234.52,6472,152,1142,
2005-08-18_11:55,6235.63,6235.63,6235.63,6235.63,5725,130,1180,
2005-08-18_11:56,6236.51,6236.51,6236.51,6236.51,7519,184,1266,
2005-08-18_11:57,6237.50,6237.50,6237.50,6237.50,5455,108,941,
2005-08-18_11:58,6237.62,6237.62,6237.62,6237.62,8979,177,1485,
2005-08-18_11:59,6237.24,6237.24,6237.24,6237.24,8738,156,1344,
2005-08-18_12:00,6238.65,6238.65,6238.65,6238.65,9204,195,1319,
2005-08-18_12:01,6239.61,6239.61,6239.61,6239.61,10659,203,1537,
2005-08-18_12:02,6239.95,6239.95,6239.95,6239.95,8014,149,1213,
2005-08-18_12:03,6241.34,6241.34,6241.34,6241.34,11333,226,1832,
2005-08-18_12:04,6242.66,6242.66,6242.66,6242.66,7360,131,1163,
2005-08-18_12:05,6241.22,6241.22,6241.22,6241.22,7818,189,1379,
2005-08-18_12:06,6242.11,6242.11,6242.11,6242.11,6603,119,1142,
2005-08-18_12:07,6241.96,6241.96,6241.96,6241.96,5619,121,906,
2005-08-18_12:08,6242.79,6242.79,6242.79,6242.79,8652,186,1374,
2005-08-18_12:09,6242.65,6242.65,6242.65,6242.65,4776,125,996,
2005-08-18_12:10,6242.90,6242.90,6242.90,6242.90,5431,136,1154,
2005-08-18_12:11,6243.13,6243.13,6243.13,6243.13,4321,101,933,
2005-08-18_12:12,6243.39,6243.39,6243.39,6243.39,5574,152,910,
2005-08-18_12:13,6245.63,6245.63,6245.63,6245.63,8258,170,1391,
2005-08-18_12:14,6245.19,6245.19,6245.19,6245.19,5253,102,903,
2005-08-18_12:15,6245.76,6245.76,6245.76,6245.76,6060,127,1128,
2005-08-18_12:16,6245.51,6245.51,6245.51,6245.51,6527,127,1124,
2005-08-18_12:17,6243.00,6243.00,6243.00,6243.00,4877,110,925,
2005-08-18_12:18,6243.18,6243.18,6243.18,6243.18,7486,186,1392,
2005-08-18_12:19,6242.46,6242.46,6242.46,6242.46,6090,120,985,
2005-08-18_12:20,6242.47,6242.47,6242.47,6242.47,7135,180,1245,
2005-08-18_12:21,6241.46,6241.46,6241.46,6241.46,6435,138,1152,
2005-08-18_12:22,6242.59,6242.59,6242.59,6242.59,4506,103,973,
2005-08-18_12:23,6241.71,6241.71,6241.71,6241.71,9313,198,1518,
2005-08-18_12:24,6242.35,6242.35,6242.35,6242.35,4660,106,950,
2005-08-18_12:25,6242.51,6242.51,6242.51,6242.51,6411,150,1126,
2005-08-18_12:26,6242.99,6242.99,6242.99,6242.99,5367,119,1090,
2005-08-18_12:27,6240.39,6240.39,6240.39,6240.39,8232,176,1290,
2005-08-18_12:28,6242.72,6242.72,6242.72,6242.72,8799,173,1429,
2005-08-18_12:29,6242.95,6242.95,6242.95,6242.95,5835,123,934,
2005-08-18_12:30,6242.37,6242.37,6242.37,6242.37,7101,165,1203,
2005-08-18_12:31,6242.16,6242.16,6242.16,6242.16,5214,114,993,
2005-08-18_12:32,6239.47,6239.47,6239.47,6239.47,5385,139,976,
2005-08-18_12:33,6239.53,6239.53,6239.53,6239.53,7074,147,1274,
2005-08-18_12:34,6240.56,6240.56,6240.56,6240.56,5720,107,945,
2005-08-18_12:35,6238.69,6238.69,6238.69,6238.69,9372,214,1613,
2005-08-18_12:36,6236.05,6236.05,6236.05,6236.05,7085,173,1359,
2005-08-18_12:37,6236.13,6236.13,6236.13,6236.13,7899,158,1395,
2005-08-18_12:38,6235.87,6235.87,6235.87,6235.87,7971,196,1589,
2005-08-18_12:39,6233.37,6233.37,6233.37,6233.37,6974,153,1309,
2005-08-18_12:40,6232.62,6232.62,6232.62,6232.62,6956,184,1456,
2005-08-18_12:41,6231.97,6231.97,6231.97,6231.97,6948,192,1466,
2005-08-18_12:42,6231.61,6231.61,6231.61,6231.61,5124,127,1060,
2005-08-18_12:43,6233.80,6233.80,6233.80,6233.80,8149,188,1748,
2005-08-18_12:44,6230.74,6230.74,6230.74,6230.74,7261,155,1264,
2005-08-18_12:45,6230.91,6230.91,6230.91,6230.91,7109,176,1540,
2005-08-18_12:46,6230.03,6230.03,6230.03,6230.03,8632,186,1476,
2005-08-18_12:47,6230.67,6230.67,6230.67,6230.67,6890,146,1286,
2005-08-18_12:48,6229.92,6229.92,6229.92,6229.92,11067,254,1942,
2005-08-18_12:49,6224.15,6224.15,6224.15,6224.15,7185,154,1361,
2005-08-18_12:50,6225.47,6225.47,6225.47,6225.47,8019,186,1585,
2005-08-18_12:51,6225.57,6225.57,6225.57,6225.57,7673,165,1515,
2005-08-18_12:52,6227.64,6227.64,6227.64,6227.64,7041,141,1244,
2005-08-18_12:53,6227.07,6227.07,6227.07,6227.07,8386,214,1618,
2005-08-18_12:54,6226.87,6226.87,6226.87,6226.87,6460,135,1102,
2005-08-18_12:55,6228.11,6228.11,6228.11,6228.11,7196,180,1385,
2005-08-18_12:56,6229.43,6229.43,6229.43,6229.43,7664,171,1418,
2005-08-18_12:57,6228.15,6228.15,6228.15,6228.15,4897,114,1016,
2005-08-18_12:58,6227.25,6227.25,6227.25,6227.25,7863,198,1476,
2005-08-18_12:59,6228.09,6228.09,6228.09,6228.09,6104,135,1149,
2005-08-18_13:00,6226.50,6226.50,6226.50,6226.50,6644,166,1305,
2005-08-18_13:01,6223.39,6223.39,6223.39,6223.39,7082,145,1294,
2005-08-18_13:02,6223.68,6223.68,6223.68,6223.68,9382,234,1590,
2005-08-18_13:03,6219.98,6219.98,6219.98,6219.98,12822,344,2549,
2005-08-18_13:04,6221.16,6221.16,6221.16,6221.16,7735,195,1613,
2005-08-18_13:05,6220.05,6220.05,6220.05,6220.05,9580,241,1898,
2005-08-18_13:06,6219.63,6219.63,6219.63,6219.63,10134,267,2131,
2005-08-18_13:07,6218.27,6218.27,6218.27,6218.27,7794,229,1816,
2005-08-18_13:08,6218.59,6218.59,6218.59,6218.59,12388,335,2494,
2005-08-18_13:09,6218.61,6218.61,6218.61,6218.61,10489,303,2001,
2005-08-18_13:10,6217.88,6217.88,6217.88,6217.88,11335,319,2479,
2005-08-18_13:11,6216.96,6216.96,6216.96,6216.96,11827,312,2141,
2005-08-18_13:12,6215.87,6215.87,6215.87,6215.87,11000,273,1951,
2005-08-18_13:13,6214.43,6214.43,6214.43,6214.43,12107,351,2494,
2005-08-18_13:14,6213.37,6213.37,6213.37,6213.37,9158,240,1956,
2005-08-18_13:15,6213.05,6213.05,6213.05,6213.05,12096,290,2436,
2005-08-18_13:16,6212.86,6212.86,6212.86,6212.86,13276,303,2434,
2005-08-18_13:17,6212.82,6212.82,6212.82,6212.82,10574,303,2322,
2005-08-18_13:18,6211.94,6211.94,6211.94,6211.94,14825,401,3089,
2005-08-18_13:19,6211.29,6211.29,6211.29,6211.29,10779,288,2179,
2005-08-18_13:20,6210.66,6210.66,6210.66,6210.66,11905,326,2638,
2005-08-18_13:21,6214.53,6214.53,6214.53,6214.53,13483,331,2698,
2005-08-18_13:22,6213.56,6213.56,6213.56,6213.56,12314,295,2489,
2005-08-18_13:23,6214.43,6214.43,6214.43,6214.43,15777,365,3406,
2005-08-18_13:24,6215.99,6215.99,6215.99,6215.99,12792,332,2850,
2005-08-18_13:25,6213.45,6213.45,6213.45,6213.45,17333,446,3718,
2005-08-18_13:26,6213.45,6213.45,6213.45,6213.45,0,0,0,
2005-08-18_13:27,6213.45,6213.45,6213.45,6213.45,0,0,0,
2005-08-18_13:28,6213.45,6213.45,6213.45,6213.45,0,0,0,
2005-08-18_13:29,6213.45,6213.45,6213.45,6213.45,0,0,0,
2005-08-18_13:30,6205.09,6205.09,6205.09,6205.09,145451,4032,27794,
2005-08-19_09:01,6190.33,6190.33,6190.33,6190.33,138679,1943,14006,
2005-08-19_09:02,6185.50,6185.50,6185.50,6185.50,18612,437,3496,
2005-08-19_09:03,6184.83,6184.83,6184.83,6184.83,26303,667,4916,
2005-08-19_09:04,6185.55,6185.55,6185.55,6185.55,24440,518,3822,
2005-08-19_09:05,6180.46,6180.46,6180.46,6180.46,23121,608,4326,
2005-08-19_09:06,6183.06,6183.06,6183.06,6183.06,22390,570,4119,
2005-08-19_09:07,6183.49,6183.49,6183.49,6183.49,16872,397,3027,
2005-08-19_09:08,6184.91,6184.91,6184.91,6184.91,17945,474,3620,
2005-08-19_09:09,6182.85,6182.85,6182.85,6182.85,16496,462,3348,
2005-08-19_09:10,6178.21,6178.21,6178.21,6178.21,17028,472,3209,
2005-08-19_09:11,6173.21,6173.21,6173.21,6173.21,22507,652,4493,
2005-08-19_09:12,6169.35,6169.35,6169.35,6169.35,14534,433,2951,
2005-08-19_09:13,6163.74,6163.74,6163.74,6163.74,23045,698,4283,
2005-08-19_09:14,6157.30,6157.30,6157.30,6157.30,19048,646,3902,
2005-08-19_09:15,6155.76,6155.76,6155.76,6155.76,18025,590,3595,
2005-08-19_09:16,6156.18,6156.18,6156.18,6156.18,20542,550,3994,
2005-08-19_09:17,6158.00,6158.00,6158.00,6158.00,15118,392,3134,
2005-08-19_09:18,6161.23,6161.23,6161.23,6161.23,19049,515,3715,
2005-08-19_09:19,6160.68,6160.68,6160.68,6160.68,16206,425,3052,
2005-08-19_09:20,6164.61,6164.61,6164.61,6164.61,13334,359,2615,
2005-08-19_09:21,6167.81,6167.81,6167.81,6167.81,15343,451,2855,
2005-08-19_09:22,6171.46,6171.46,6171.46,6171.46,11633,339,2317,
2005-08-19_09:23,6173.38,6173.38,6173.38,6173.38,15145,418,3177,
2005-08-19_09:24,6173.43,6173.43,6173.43,6173.43,13025,340,2685,
2005-08-19_09:25,6169.71,6169.71,6169.71,6169.71,15862,441,3236,
2005-08-19_09:26,6171.39,6171.39,6171.39,6171.39,16901,476,3500,
2005-08-19_09:27,6171.11,6171.11,6171.11,6171.11,11684,338,2585,
2005-08-19_09:28,6170.77,6170.77,6170.77,6170.77,13593,374,2899,
2005-08-19_09:29,6168.90,6168.90,6168.90,6168.90,10122,268,2206,
2005-08-19_09:30,6167.00,6167.00,6167.00,6167.00,10203,289,2242,
2005-08-19_09:31,6168.66,6168.66,6168.66,6168.66,12381,344,2469,
2005-08-19_09:32,6163.28,6163.28,6163.28,6163.28,10353,272,2257,
2005-08-19_09:33,6161.44,6161.44,6161.44,6161.44,13782,368,2485,
2005-08-19_09:34,6160.28,6160.28,6160.28,6160.28,10483,258,2057,
2005-08-19_09:35,6161.23,6161.23,6161.23,6161.23,10020,295,1995,
2005-08-19_09:36,6158.39,6158.39,6158.39,6158.39,12902,348,2317,
2005-08-19_09:37,6159.72,6159.72,6159.72,6159.72,9082,237,1709,
2005-08-19_09:38,6160.02,6160.02,6160.02,6160.02,10460,286,2138,
2005-08-19_09:39,6161.09,6161.09,6161.09,6161.09,8499,209,1544,
2005-08-19_09:40,6165.39,6165.39,6165.39,6165.39,8443,232,1812,
2005-08-19_09:41,6166.70,6166.70,6166.70,6166.70,9048,223,1907,
2005-08-19_09:42,6167.49,6167.49,6167.49,6167.49,7594,162,1489,
2005-08-19_09:43,6170.45,6170.45,6170.45,6170.45,10676,267,2274,
2005-08-19_09:44,6171.90,6171.90,6171.90,6171.90,9012,216,1707,
2005-08-19_09:45,6174.99,6174.99,6174.99,6174.99,9581,230,1956,
2005-08-19_09:46,6176.41,6176.41,6176.41,6176.41,8801,222,1834,
2005-08-19_09:47,6177.03,6177.03,6177.03,6177.03,7692,183,1635,
2005-08-19_09:48,6172.06,6172.06,6172.06,6172.06,13335,349,2401,
2005-08-19_09:49,6171.89,6171.89,6171.89,6171.89,9239,209,1668,
2005-08-19_09:50,6172.32,6172.32,6172.32,6172.32,8346,212,1549,
2005-08-19_09:51,6172.87,6172.87,6172.87,6172.87,9736,239,1783,
2005-08-19_09:52,6172.47,6172.47,6172.47,6172.47,8195,197,1478,
2005-08-19_09:53,6172.82,6172.82,6172.82,6172.82,8883,216,1626,
2005-08-19_09:54,6173.86,6173.86,6173.86,6173.86,4935,107,984,
2005-08-19_09:55,6174.54,6174.54,6174.54,6174.54,5795,128,1186,
2005-08-19_09:56,6174.44,6174.44,6174.44,6174.44,6664,158,1340,
2005-08-19_09:57,6174.73,6174.73,6174.73,6174.73,6509,149,1161,
2005-08-19_09:58,6173.66,6173.66,6173.66,6173.66,7077,158,1322,
2005-08-19_09:59,6174.45,6174.45,6174.45,6174.45,6923,167,1143,
2005-08-19_10:00,6174.30,6174.30,6174.30,6174.30,6795,174,1316,
2005-08-19_10:01,6174.59,6174.59,6174.59,6174.59,10919,249,1414,
2005-08-19_10:02,6175.02,6175.02,6175.02,6175.02,6694,139,1231,
2005-08-19_10:03,6171.64,6171.64,6171.64,6171.64,10441,256,1972,
2005-08-19_10:04,6172.50,6172.50,6172.50,6172.50,6598,147,1242,
2005-08-19_10:05,6173.01,6173.01,6173.01,6173.01,7098,164,1363,
2005-08-19_10:06,6173.78,6173.78,6173.78,6173.78,8731,186,1532,
2005-08-19_10:07,6173.36,6173.36,6173.36,6173.36,7126,162,1225,
2005-08-19_10:08,6172.42,6172.42,6172.42,6172.42,8801,194,1694,
2005-08-19_10:09,6170.39,6170.39,6170.39,6170.39,5365,102,971,
2005-08-19_10:10,6171.79,6171.79,6171.79,6171.79,5446,121,1081,
2005-08-19_10:11,6167.84,6167.84,6167.84,6167.84,8079,215,1548,
2005-08-19_10:12,6165.13,6165.13,6165.13,6165.13,5695,166,1388,
2005-08-19_10:13,6163.34,6163.34,6163.34,6163.34,9695,260,2095,
2005-08-19_10:14,6162.74,6162.74,6162.74,6162.74,7808,211,1511,
2005-08-19_10:15,6161.06,6161.06,6161.06,6161.06,8388,243,1731,
2005-08-19_10:16,6159.53,6159.53,6159.53,6159.53,9562,262,1860,
2005-08-19_10:17,6158.35,6158.35,6158.35,6158.35,7158,220,1421,
2005-08-19_10:18,6158.00,6158.00,6158.00,6158.00,10696,290,2002,
2005-08-19_10:19,6151.64,6151.64,6151.64,6151.64,12790,327,2274,
2005-08-19_10:20,6151.17,6151.17,6151.17,6151.17,9171,271,1695,
2005-08-19_10:21,6149.63,6149.63,6149.63,6149.63,12569,336,2522,
2005-08-19_10:22,6151.68,6151.68,6151.68,6151.68,7855,191,1645,
2005-08-19_10:23,6151.52,6151.52,6151.52,6151.52,14508,371,2232,
2005-08-19_10:24,6152.22,6152.22,6152.22,6152.22,9669,208,1567,
2005-08-19_10:25,6151.66,6151.66,6151.66,6151.66,10270,222,1563,
2005-08-19_10:26,6154.99,6154.99,6154.99,6154.99,11772,267,1617,
2005-08-19_10:27,6154.38,6154.38,6154.38,6154.38,9249,194,1280,
2005-08-19_10:28,6153.49,6153.49,6153.49,6153.49,12620,280,1838,
2005-08-19_10:29,6155.40,6155.40,6155.40,6155.40,6052,129,1056,
2005-08-19_10:30,6157.31,6157.31,6157.31,6157.31,5511,154,1115,
2005-08-19_10:31,6156.47,6156.47,6156.47,6156.47,11922,234,1803,
2005-08-19_10:32,6156.23,6156.23,6156.23,6156.23,5832,129,1059,
2005-08-19_10:33,6157.70,6157.70,6157.70,6157.70,8805,221,1315,
2005-08-19_10:34,6158.25,6158.25,6158.25,6158.25,6478,118,950,
2005-08-19_10:35,6156.89,6156.89,6156.89,6156.89,7250,165,1251,
2005-08-19_10:36,6155.13,6155.13,6155.13,6155.13,7329,149,1232,
2005-08-19_10:37,6154.57,6154.57,6154.57,6154.57,4877,95,882,
2005-08-19_10:38,6153.26,6153.26,6153.26,6153.26,9715,220,1532,
2005-08-19_10:39,6154.09,6154.09,6154.09,6154.09,7105,138,1134,
2005-08-19_10:40,6152.08,6152.08,6152.08,6152.08,9841,179,1351,
2005-08-19_10:41,6150.13,6150.13,6150.13,6150.13,12392,231,1708,
2005-08-19_10:42,6148.96,6148.96,6148.96,6148.96,6925,132,1142,
2005-08-19_10:43,6145.16,6145.16,6145.16,6145.16,12145,307,2112,
2005-08-19_10:44,6143.49,6143.49,6143.49,6143.49,10087,287,1671,
2005-08-19_10:45,6142.47,6142.47,6142.47,6142.47,12059,341,2055,
2005-08-19_10:46,6141.20,6141.20,6141.20,6141.20,12994,390,2119,
2005-08-19_10:47,6140.01,6140.01,6140.01,6140.01,10661,440,2034,
2005-08-19_10:48,6139.24,6139.24,6139.24,6139.24,12838,700,2913,
2005-08-19_10:49,6138.62,6138.62,6138.62,6138.62,10189,436,2158,
2005-08-19_10:50,6140.57,6140.57,6140.57,6140.57,9400,386,1934,
2005-08-19_10:51,6141.77,6141.77,6141.77,6141.77,10847,355,2047,
2005-08-19_10:52,6142.63,6142.63,6142.63,6142.63,8076,203,1317,
2005-08-19_10:53,6143.29,6143.29,6143.29,6143.29,9202,240,1734,
2005-08-19_10:54,6144.85,6144.85,6144.85,6144.85,7068,179,1358,
2005-08-19_10:55,6148.82,6148.82,6148.82,6148.82,8212,236,1390,
2005-08-19_10:56,6149.39,6149.39,6149.39,6149.39,6355,156,1301,
2005-08-19_10:57,6150.28,6150.28,6150.28,6150.28,7201,189,1225,
2005-08-19_10:58,6152.23,6152.23,6152.23,6152.23,7119,223,1517,
2005-08-19_10:59,6154.24,6154.24,6154.24,6154.24,5207,141,1025,
2005-08-19_11:00,6153.92,6153.92,6153.92,6153.92,6592,161,1095,
2005-08-19_11:01,6155.06,6155.06,6155.06,6155.06,5090,123,997,
2005-08-19_11:02,6155.14,6155.14,6155.14,6155.14,4500,118,904,
2005-08-19_11:03,6155.51,6155.51,6155.51,6155.51,5851,166,1090,
2005-08-19_11:04,6155.63,6155.63,6155.63,6155.63,3470,79,681,
2005-08-19_11:05,6156.37,6156.37,6156.37,6156.37,6586,178,1031,
2005-08-19_11:06,6154.78,6154.78,6154.78,6154.78,4673,102,875,
2005-08-19_11:07,6154.66,6154.66,6154.66,6154.66,4027,91,776,
2005-08-19_11:08,6153.62,6153.62,6153.62,6153.62,5231,142,959,
2005-08-19_11:09,6153.56,6153.56,6153.56,6153.56,4230,96,729,
2005-08-19_11:10,6154.67,6154.67,6154.67,6154.67,4942,136,901,
2005-08-19_11:11,6153.93,6153.93,6153.93,6153.93,4489,110,794,
2005-08-19_11:12,6154.09,6154.09,6154.09,6154.09,4827,108,671,
2005-08-19_11:13,6153.32,6153.32,6153.32,6153.32,5110,130,969,
2005-08-19_11:14,6156.60,6156.60,6156.60,6156.60,4568,106,721,
2005-08-19_11:15,6156.08,6156.08,6156.08,6156.08,3337,90,755,
2005-08-19_11:16,6154.90,6154.90,6154.90,6154.90,6269,150,917,
2005-08-19_11:17,6155.17,6155.17,6155.17,6155.17,3635,85,673,
2005-08-19_11:18,6156.05,6156.05,6156.05,6156.05,5132,125,943,
2005-08-19_11:19,6156.55,6156.55,6156.55,6156.55,6070,97,776,
2005-08-19_11:20,6156.11,6156.11,6156.11,6156.11,5182,141,905,
2005-08-19_11:21,6156.21,6156.21,6156.21,6156.21,5959,108,815,
2005-08-19_11:22,6156.77,6156.77,6156.77,6156.77,5804,155,820,
2005-08-19_11:23,6153.67,6153.67,6153.67,6153.67,5508,137,1038,
2005-08-19_11:24,6155.77,6155.77,6155.77,6155.77,3936,85,765,
2005-08-19_11:25,6155.73,6155.73,6155.73,6155.73,5093,111,958,
2005-08-19_11:26,6155.61,6155.61,6155.61,6155.61,5944,105,861,
2005-08-19_11:27,6154.90,6154.90,6154.90,6154.90,9437,241,1400,
2005-08-19_11:28,6152.94,6152.94,6152.94,6152.94,8600,208,1390,
2005-08-19_11:29,6154.67,6154.67,6154.67,6154.67,4279,100,860,
2005-08-19_11:30,6152.60,6152.60,6152.60,6152.60,5446,141,955,
2005-08-19_11:31,6152.66,6152.66,6152.66,6152.66,5832,127,973,
2005-08-19_11:32,6154.16,6154.16,6154.16,6154.16,3702,79,706,
2005-08-19_11:33,6154.44,6154.44,6154.44,6154.44,6406,170,1170,
2005-08-19_11:34,6157.11,6157.11,6157.11,6157.11,5948,128,1091,
2005-08-19_11:35,6157.17,6157.17,6157.17,6157.17,5839,156,1186,
2005-08-19_11:36,6158.85,6158.85,6158.85,6158.85,6157,136,1065,
2005-08-19_11:37,6160.09,6160.09,6160.09,6160.09,5085,143,1009,
2005-08-19_11:38,6160.81,6160.81,6160.81,6160.81,7964,198,1450,
2005-08-19_11:39,6163.48,6163.48,6163.48,6163.48,6117,146,1233,
2005-08-19_11:40,6164.31,6164.31,6164.31,6164.31,8815,202,1631,
2005-08-19_11:41,6166.70,6166.70,6166.70,6166.70,8571,217,1550,
2005-08-19_11:42,6166.73,6166.73,6166.73,6166.73,6763,158,1349,
2005-08-19_11:43,6167.55,6167.55,6167.55,6167.55,9370,260,1910,
2005-08-19_11:44,6167.78,6167.78,6167.78,6167.78,5482,122,1095,
2005-08-19_11:45,6168.21,6168.21,6168.21,6168.21,6997,189,1378,
2005-08-19_11:46,6168.21,6168.21,6168.21,6168.21,7629,170,1381,
2005-08-19_11:47,6169.67,6169.67,6169.67,6169.67,5580,132,1059,
2005-08-19_11:48,6170.56,6170.56,6170.56,6170.56,5843,136,1107,
2005-08-19_11:49,6169.95,6169.95,6169.95,6169.95,4911,111,832,
2005-08-19_11:50,6168.58,6168.58,6168.58,6168.58,7507,176,1079,
2005-08-19_11:51,6166.76,6166.76,6166.76,6166.76,7032,150,1099,
2005-08-19_11:52,6165.55,6165.55,6165.55,6165.55,7006,180,1007,
2005-08-19_11:53,6167.68,6167.68,6167.68,6167.68,6072,147,1252,
2005-08-19_11:54,6169.42,6169.42,6169.42,6169.42,5028,123,857,
2005-08-19_11:55,6168.70,6168.70,6168.70,6168.70,3678,83,760,
2005-08-19_11:56,6168.04,6168.04,6168.04,6168.04,5307,127,868,
2005-08-19_11:57,6167.85,6167.85,6167.85,6167.85,3883,96,667,
2005-08-19_11:58,6166.60,6166.60,6166.60,6166.60,4622,111,857,
2005-08-19_11:59,6166.00,6166.00,6166.00,6166.00,5072,110,731,
2005-08-19_12:00,6167.71,6167.71,6167.71,6167.71,3454,78,709,
2005-08-19_12:01,6167.50,6167.50,6167.50,6167.50,4237,98,907,
2005-08-19_12:02,6166.74,6166.74,6166.74,6166.74,3503,75,699,
2005-08-19_12:03,6167.62,6167.62,6167.62,6167.62,6367,116,1104,
2005-08-19_12:04,6169.37,6169.37,6169.37,6169.37,4326,88,664,
2005-08-19_12:05,6169.78,6169.78,6169.78,6169.78,4731,119,900,
2005-08-19_12:06,6170.34,6170.34,6170.34,6170.34,4721,95,863,
2005-08-19_12:07,6169.93,6169.93,6169.93,6169.93,3149,70,710,
2005-08-19_12:08,6171.29,6171.29,6171.29,6171.29,5281,127,996,
2005-08-19_12:09,6173.03,6173.03,6173.03,6173.03,3465,71,673,
2005-08-19_12:10,6170.77,6170.77,6170.77,6170.77,5784,159,1105,
2005-08-19_12:11,6171.64,6171.64,6171.64,6171.64,5255,149,997,
2005-08-19_12:12,6170.61,6170.61,6170.61,6170.61,3972,102,781,
2005-08-19_12:13,6171.17,6171.17,6171.17,6171.17,6922,162,1237,
2005-08-19_12:14,6171.14,6171.14,6171.14,6171.14,3544,86,799,
2005-08-19_12:15,6169.33,6169.33,6169.33,6169.33,5489,134,1100,
2005-08-19_12:16,6168.32,6168.32,6168.32,6168.32,5181,114,992,
2005-08-19_12:17,6167.91,6167.91,6167.91,6167.91,4644,110,808,
2005-08-19_12:18,6164.09,6164.09,6164.09,6164.09,7002,182,1440,
2005-08-19_12:19,6164.35,6164.35,6164.35,6164.35,4833,109,949,
2005-08-19_12:20,6164.79,6164.79,6164.79,6164.79,5488,134,992,
2005-08-19_12:21,6166.43,6166.43,6166.43,6166.43,6293,151,1108,
2005-08-19_12:22,6164.28,6164.28,6164.28,6164.28,3893,80,724,
2005-08-19_12:23,6164.58,6164.58,6164.58,6164.58,5368,126,1072,
2005-08-19_12:24,6164.03,6164.03,6164.03,6164.03,2972,63,662,
2005-08-19_12:25,6166.33,6166.33,6166.33,6166.33,4376,110,886,
2005-08-19_12:26,6167.32,6167.32,6167.32,6167.32,3594,75,826,
2005-08-19_12:27,6165.21,6165.21,6165.21,6165.21,3960,89,768,
2005-08-19_12:28,6164.79,6164.79,6164.79,6164.79,4265,106,926,
2005-08-19_12:29,6165.72,6165.72,6165.72,6165.72,4135,90,712,
2005-08-19_12:30,6165.39,6165.39,6165.39,6165.39,4361,106,912,
2005-08-19_12:31,6167.44,6167.44,6167.44,6167.44,4680,100,917,
2005-08-19_12:32,6166.76,6166.76,6166.76,6166.76,4685,101,853,
2005-08-19_12:33,6167.28,6167.28,6167.28,6167.28,9382,210,1422,
2005-08-19_12:34,6165.79,6165.79,6165.79,6165.79,7858,151,1224,
2005-08-19_12:35,6166.11,6166.11,6166.11,6166.11,7108,133,1377,
2005-08-19_12:36,6166.23,6166.23,6166.23,6166.23,7200,157,1332,
2005-08-19_12:37,6165.04,6165.04,6165.04,6165.04,5887,112,974,
2005-08-19_12:38,6164.79,6164.79,6164.79,6164.79,6226,132,1215,
2005-08-19_12:39,6162.34,6162.34,6162.34,6162.34,5122,93,910,
2005-08-19_12:40,6163.62,6163.62,6163.62,6163.62,5578,129,1092,
2005-08-19_12:41,6164.24,6164.24,6164.24,6164.24,8424,177,1328,
2005-08-19_12:42,6164.05,6164.05,6164.05,6164.05,4492,108,901,
2005-08-19_12:43,6164.81,6164.81,6164.81,6164.81,7570,154,1290,
2005-08-19_12:44,6163.24,6163.24,6163.24,6163.24,6134,118,1189,
2005-08-19_12:45,6163.85,6163.85,6163.85,6163.85,5978,122,1170,
2005-08-19_12:46,6164.23,6164.23,6164.23,6164.23,10377,201,1352,
2005-08-19_12:47,6163.05,6163.05,6163.05,6163.05,6309,141,1155,
2005-08-19_12:48,6165.37,6165.37,6165.37,6165.37,8040,181,1466,
2005-08-19_12:49,6163.44,6163.44,6163.44,6163.44,6029,161,1133,
2005-08-19_12:50,6164.91,6164.91,6164.91,6164.91,6830,177,1334,
2005-08-19_12:51,6163.36,6163.36,6163.36,6163.36,10749,241,1681,
2005-08-19_12:52,6160.56,6160.56,6160.56,6160.56,7502,155,1140,
2005-08-19_12:53,6161.70,6161.70,6161.70,6161.70,10834,231,1800,
2005-08-19_12:54,6162.20,6162.20,6162.20,6162.20,9667,229,1735,
2005-08-19_12:55,6160.01,6160.01,6160.01,6160.01,9693,245,1677,
2005-08-19_12:56,6157.85,6157.85,6157.85,6157.85,14278,259,1857,
2005-08-19_12:57,6160.83,6160.83,6160.83,6160.83,8728,265,1756,
2005-08-19_12:58,6156.85,6156.85,6156.85,6156.85,13171,325,2430,
2005-08-19_12:59,6154.27,6154.27,6154.27,6154.27,10099,258,1789,
2005-08-19_13:00,6154.98,6154.98,6154.98,6154.98,11747,312,2038,
2005-08-19_13:01,6155.01,6155.01,6155.01,6155.01,12807,279,2049,
2005-08-19_13:02,6154.87,6154.87,6154.87,6154.87,9647,234,1669,
2005-08-19_13:03,6154.13,6154.13,6154.13,6154.13,9215,214,1975,
2005-08-19_13:04,6156.73,6156.73,6156.73,6156.73,7871,161,1578,
2005-08-19_13:05,6156.44,6156.44,6156.44,6156.44,9586,216,1760,
2005-08-19_13:06,6157.72,6157.72,6157.72,6157.72,9478,209,1704,
2005-08-19_13:07,6160.36,6160.36,6160.36,6160.36,7110,148,1358,
2005-08-19_13:08,6159.32,6159.32,6159.32,6159.32,9479,242,1889,
2005-08-19_13:09,6160.65,6160.65,6160.65,6160.65,7924,167,1353,
2005-08-19_13:10,6160.08,6160.08,6160.08,6160.08,8184,172,1563,
2005-08-19_13:11,6160.31,6160.31,6160.31,6160.31,9613,210,1717,
2005-08-19_13:12,6159.77,6159.77,6159.77,6159.77,7101,160,1289,
2005-08-19_13:13,6158.05,6158.05,6158.05,6158.05,10774,239,2028,
2005-08-19_13:14,6156.71,6156.71,6156.71,6156.71,7918,188,1601,
2005-08-19_13:15,6157.03,6157.03,6157.03,6157.03,9994,208,1988,
2005-08-19_13:16,6158.84,6158.84,6158.84,6158.84,10188,203,1979,
2005-08-19_13:17,6156.76,6156.76,6156.76,6156.76,8202,209,1763,
2005-08-19_13:18,6158.90,6158.90,6158.90,6158.90,11339,297,2549,
2005-08-19_13:19,6161.78,6161.78,6161.78,6161.78,9936,210,1893,
2005-08-19_13:20,6159.37,6159.37,6159.37,6159.37,11928,294,2310,
2005-08-19_13:21,6162.62,6162.62,6162.62,6162.62,11965,265,2548,
2005-08-19_13:22,6163.01,6163.01,6163.01,6163.01,10163,270,2117,
2005-08-19_13:23,6163.36,6163.36,6163.36,6163.36,14443,337,2912,
2005-08-19_13:24,6162.81,6162.81,6162.81,6162.81,13719,309,2462,
2005-08-19_13:25,6161.92,6161.92,6161.92,6161.92,16165,390,3154,
2005-08-19_13:26,6161.92,6161.92,6161.92,6161.92,0,0,0,
2005-08-19_13:27,6161.92,6161.92,6161.92,6161.92,0,0,0,
2005-08-19_13:28,6161.92,6161.92,6161.92,6161.92,0,0,0,
2005-08-19_13:29,6161.92,6161.92,6161.92,6161.92,0,0,0,
2005-08-19_13:30,6158.94,6158.94,6158.94,6158.94,138295,4257,25257,
2005-08-22_09:01,6194.89,6194.89,6194.89,6194.89,173275,2234,13657,
2005-08-22_09:02,6194.78,6194.78,6194.78,6194.78,26489,384,3271,
2005-08-22_09:03,6196.17,6196.17,6196.17,6196.17,21476,530,4038,
2005-08-22_09:04,6196.17,6196.17,6196.17,6196.17,16193,403,3134,
2005-08-22_09:05,6196.81,6196.81,6196.81,6196.81,16509,359,3001,
2005-08-22_09:06,6185.82,6185.82,6185.82,6185.82,21408,497,3889,
2005-08-22_09:07,6183.70,6183.70,6183.70,6183.70,13444,284,2554,
2005-08-22_09:08,6184.49,6184.49,6184.49,6184.49,17121,401,3300,
2005-08-22_09:09,6181.75,6181.75,6181.75,6181.75,15945,360,2803,
2005-08-22_09:10,6181.91,6181.91,6181.91,6181.91,14991,374,2654,
2005-08-22_09:11,6182.26,6182.26,6182.26,6182.26,17761,525,3233,
2005-08-22_09:12,6186.58,6186.58,6186.58,6186.58,13267,343,2447,
2005-08-22_09:13,6193.64,6193.64,6193.64,6193.64,20029,498,3509,
2005-08-22_09:14,6193.61,6193.61,6193.61,6193.61,15006,322,2696,
2005-08-22_09:15,6191.51,6191.51,6191.51,6191.51,15436,345,2736,
2005-08-22_09:16,6193.74,6193.74,6193.74,6193.74,16284,366,2965,
2005-08-22_09:17,6194.09,6194.09,6194.09,6194.09,12736,293,2193,
2005-08-22_09:18,6197.66,6197.66,6197.66,6197.66,13927,404,2677,
2005-08-22_09:19,6199.00,6199.00,6199.00,6199.00,9945,266,1979,
2005-08-22_09:20,6200.00,6200.00,6200.00,6200.00,12144,257,2272,
2005-08-22_09:21,6202.90,6202.90,6202.90,6202.90,16224,377,2587,
2005-08-22_09:22,6201.98,6201.98,6201.98,6201.98,12199,271,2108,
2005-08-22_09:23,6202.26,6202.26,6202.26,6202.26,14331,397,3016,
2005-08-22_09:24,6198.55,6198.55,6198.55,6198.55,13613,379,2822,
2005-08-22_09:25,6194.95,6194.95,6194.95,6194.95,17435,496,3043,
2005-08-22_09:26,6196.11,6196.11,6196.11,6196.11,14058,385,2703,
2005-08-22_09:27,6193.85,6193.85,6193.85,6193.85,10014,251,1806,
2005-08-22_09:28,6188.80,6188.80,6188.80,6188.80,13763,346,2681,
2005-08-22_09:29,6186.88,6186.88,6186.88,6186.88,11849,268,2268,
2005-08-22_09:30,6183.90,6183.90,6183.90,6183.90,14670,344,2668,
2005-08-22_09:31,6182.79,6182.79,6182.79,6182.79,12324,296,2565,
2005-08-22_09:32,6182.03,6182.03,6182.03,6182.03,8418,210,1721,
2005-08-22_09:33,6181.51,6181.51,6181.51,6181.51,10933,275,2374,
2005-08-22_09:34,6184.62,6184.62,6184.62,6184.62,7732,166,1496,
2005-08-22_09:35,6185.18,6185.18,6185.18,6185.18,7788,188,1645,
2005-08-22_09:36,6187.53,6187.53,6187.53,6187.53,10866,250,1896,
2005-08-22_09:37,6188.79,6188.79,6188.79,6188.79,7520,152,1285,
2005-08-22_09:38,6190.38,6190.38,6190.38,6190.38,12961,272,2008,
2005-08-22_09:39,6191.50,6191.50,6191.50,6191.50,8490,206,1594,
2005-08-22_09:40,6190.99,6190.99,6190.99,6190.99,9216,189,1700,
2005-08-22_09:41,6191.96,6191.96,6191.96,6191.96,9198,194,1855,
2005-08-22_09:42,6189.49,6189.49,6189.49,6189.49,7694,162,1399,
2005-08-22_09:43,6187.97,6187.97,6187.97,6187.97,10823,248,2024,
2005-08-22_09:44,6186.22,6186.22,6186.22,6186.22,8236,188,1505,
2005-08-22_09:45,6186.72,6186.72,6186.72,6186.72,8031,194,1691,
2005-08-22_09:46,6185.96,6185.96,6185.96,6185.96,7814,186,1646,
2005-08-22_09:47,6185.61,6185.61,6185.61,6185.61,5956,129,1212,
2005-08-22_09:48,6185.20,6185.20,6185.20,6185.20,8987,199,1612,
2005-08-22_09:49,6186.17,6186.17,6186.17,6186.17,6762,123,1254,
2005-08-22_09:50,6186.28,6186.28,6186.28,6186.28,6201,146,1291,
2005-08-22_09:51,6187.08,6187.08,6187.08,6187.08,9113,185,1628,
2005-08-22_09:52,6186.43,6186.43,6186.43,6186.43,7538,159,1378,
2005-08-22_09:53,6188.67,6188.67,6188.67,6188.67,9363,212,1741,
2005-08-22_09:54,6188.26,6188.26,6188.26,6188.26,7216,139,1322,
2005-08-22_09:55,6188.60,6188.60,6188.60,6188.60,10223,265,1725,
2005-08-22_09:56,6189.18,6189.18,6189.18,6189.18,9279,211,1655,
2005-08-22_09:57,6189.42,6189.42,6189.42,6189.42,8818,157,1519,
2005-08-22_09:58,6190.47,6190.47,6190.47,6190.47,10279,210,1927,
2005-08-22_09:59,6190.40,6190.40,6190.40,6190.40,6810,128,1226,
2005-08-22_10:00,6191.85,6191.85,6191.85,6191.85,6983,129,1264,
2005-08-22_10:01,6190.30,6190.30,6190.30,6190.30,7015,142,1409,
2005-08-22_10:02,6191.23,6191.23,6191.23,6191.23,5170,108,1118,
2005-08-22_10:03,6191.74,6191.74,6191.74,6191.74,8292,162,1675,
2005-08-22_10:04,6192.17,6192.17,6192.17,6192.17,6772,124,1249,
2005-08-22_10:05,6190.99,6190.99,6190.99,6190.99,6628,126,1309,
2005-08-22_10:06,6191.09,6191.09,6191.09,6191.09,8385,158,1477,
2005-08-22_10:07,6190.97,6190.97,6190.97,6190.97,6247,125,1283,
2005-08-22_10:08,6191.93,6191.93,6191.93,6191.93,9033,190,1735,
2005-08-22_10:09,6190.82,6190.82,6190.82,6190.82,9660,185,1643,
2005-08-22_10:10,6190.39,6190.39,6190.39,6190.39,7096,140,1520,
2005-08-22_10:11,6189.06,6189.06,6189.06,6189.06,8351,175,1763,
2005-08-22_10:12,6188.58,6188.58,6188.58,6188.58,6409,132,1264,
2005-08-22_10:13,6191.06,6191.06,6191.06,6191.06,8318,192,1554,
2005-08-22_10:14,6191.42,6191.42,6191.42,6191.42,6118,134,1111,
2005-08-22_10:15,6192.39,6192.39,6192.39,6192.39,7988,173,1356,
2005-08-22_10:16,6193.48,6193.48,6193.48,6193.48,7076,145,1325,
2005-08-22_10:17,6193.42,6193.42,6193.42,6193.42,6163,127,1170,
2005-08-22_10:18,6194.24,6194.24,6194.24,6194.24,8258,165,1614,
2005-08-22_10:19,6192.80,6192.80,6192.80,6192.80,8624,150,1281,
2005-08-22_10:20,6195.34,6195.34,6195.34,6195.34,9089,162,1421,
2005-08-22_10:21,6193.30,6193.30,6193.30,6193.30,10470,184,1681,
2005-08-22_10:22,6194.62,6194.62,6194.62,6194.62,6725,134,1255,
2005-08-22_10:23,6195.62,6195.62,6195.62,6195.62,9790,220,1806,
2005-08-22_10:24,6194.91,6194.91,6194.91,6194.91,7141,126,1254,
2005-08-22_10:25,6194.75,6194.75,6194.75,6194.75,7756,158,1520,
2005-08-22_10:26,6195.00,6195.00,6195.00,6195.00,6936,146,1390,
2005-08-22_10:27,6195.94,6195.94,6195.94,6195.94,5429,110,1088,
2005-08-22_10:28,6195.55,6195.55,6195.55,6195.55,7593,162,1407,
2005-08-22_10:29,6194.65,6194.65,6194.65,6194.65,6394,148,1170,
2005-08-22_10:30,6194.87,6194.87,6194.87,6194.87,7052,174,1372,
2005-08-22_10:31,6194.22,6194.22,6194.22,6194.22,7379,147,1394,
2005-08-22_10:32,6192.16,6192.16,6192.16,6192.16,5050,94,982,
2005-08-22_10:33,6194.06,6194.06,6194.06,6194.06,7582,165,1406,
2005-08-22_10:34,6192.67,6192.67,6192.67,6192.67,5030,91,1030,
2005-08-22_10:35,6192.72,6192.72,6192.72,6192.72,5073,101,983,
2005-08-22_10:36,6192.31,6192.31,6192.31,6192.31,5426,104,1119,
2005-08-22_10:37,6191.05,6191.05,6191.05,6191.05,4217,79,817,
2005-08-22_10:38,6192.79,6192.79,6192.79,6192.79,5923,119,1247,
2005-08-22_10:39,6190.10,6190.10,6190.10,6190.10,4242,87,838,
2005-08-22_10:40,6189.81,6189.81,6189.81,6189.81,4905,109,1039,
2005-08-22_10:41,6190.71,6190.71,6190.71,6190.71,5331,105,1065,
2005-08-22_10:42,6191.34,6191.34,6191.34,6191.34,4295,84,815,
2005-08-22_10:43,6191.56,6191.56,6191.56,6191.56,6286,125,1200,
2005-08-22_10:44,6192.07,6192.07,6192.07,6192.07,3920,74,804,
2005-08-22_10:45,6192.95,6192.95,6192.95,6192.95,4792,110,922,
2005-08-22_10:46,6193.14,6193.14,6193.14,6193.14,6189,98,996,
2005-08-22_10:47,6193.84,6193.84,6193.84,6193.84,3820,101,819,
2005-08-22_10:48,6192.07,6192.07,6192.07,6192.07,6179,117,1036,
2005-08-22_10:49,6193.09,6193.09,6193.09,6193.09,5201,110,897,
2005-08-22_10:50,6193.84,6193.84,6193.84,6193.84,4945,136,974,
2005-08-22_10:51,6193.59,6193.59,6193.59,6193.59,5580,124,1092,
2005-08-22_10:52,6193.16,6193.16,6193.16,6193.16,4429,87,749,
2005-08-22_10:53,6195.21,6195.21,6195.21,6195.21,5006,141,1199,
2005-08-22_10:54,6193.83,6193.83,6193.83,6193.83,4278,97,835,
2005-08-22_10:55,6196.18,6196.18,6196.18,6196.18,4271,124,928,
2005-08-22_10:56,6193.57,6193.57,6193.57,6193.57,5999,147,1058,
2005-08-22_10:57,6195.41,6195.41,6195.41,6195.41,5899,144,1024,
2005-08-22_10:58,6197.54,6197.54,6197.54,6197.54,5784,126,1139,
2005-08-22_10:59,6196.76,6196.76,6196.76,6196.76,5884,127,1006,
2005-08-22_11:00,6197.76,6197.76,6197.76,6197.76,6097,168,1258,
2005-08-22_11:01,6198.04,6198.04,6198.04,6198.04,6363,127,1159,
2005-08-22_11:02,6199.01,6199.01,6199.01,6199.01,5637,125,944,
2005-08-22_11:03,6199.42,6199.42,6199.42,6199.42,7963,214,1467,
2005-08-22_11:04,6198.80,6198.80,6198.80,6198.80,7612,189,1041,
2005-08-22_11:05,6199.21,6199.21,6199.21,6199.21,5952,192,1203,
2005-08-22_11:06,6200.61,6200.61,6200.61,6200.61,4958,118,1017,
2005-08-22_11:07,6199.61,6199.61,6199.61,6199.61,4919,129,949,
2005-08-22_11:08,6201.55,6201.55,6201.55,6201.55,8342,193,1335,
2005-08-22_11:09,6199.64,6199.64,6199.64,6199.64,5951,127,1012,
2005-08-22_11:10,6200.07,6200.07,6200.07,6200.07,7753,155,1112,
2005-08-22_11:11,6199.22,6199.22,6199.22,6199.22,7082,135,1116,
2005-08-22_11:12,6199.85,6199.85,6199.85,6199.85,3894,91,840,
2005-08-22_11:13,6200.12,6200.12,6200.12,6200.12,6592,152,1235,
2005-08-22_11:14,6199.33,6199.33,6199.33,6199.33,5804,123,979,
2005-08-22_11:15,6199.39,6199.39,6199.39,6199.39,7049,150,1224,
2005-08-22_11:16,6198.83,6198.83,6198.83,6198.83,7290,154,1099,
2005-08-22_11:17,6199.78,6199.78,6199.78,6199.78,6679,142,868,
2005-08-22_11:18,6199.45,6199.45,6199.45,6199.45,6936,145,1330,
2005-08-22_11:19,6198.34,6198.34,6198.34,6198.34,4818,98,853,
2005-08-22_11:20,6197.65,6197.65,6197.65,6197.65,5058,109,997,
2005-08-22_11:21,6196.32,6196.32,6196.32,6196.32,5941,172,1029,
2005-08-22_11:22,6196.17,6196.17,6196.17,6196.17,4573,106,856,
2005-08-22_11:23,6194.80,6194.80,6194.80,6194.80,5474,142,1081,
2005-08-22_11:24,6193.75,6193.75,6193.75,6193.75,4488,116,883,
2005-08-22_11:25,6195.00,6195.00,6195.00,6195.00,5643,137,1110,
2005-08-22_11:26,6196.41,6196.41,6196.41,6196.41,4949,99,882,
2005-08-22_11:27,6195.47,6195.47,6195.47,6195.47,3819,70,704,
2005-08-22_11:28,6196.07,6196.07,6196.07,6196.07,5078,103,967,
2005-08-22_11:29,6197.00,6197.00,6197.00,6197.00,3617,71,693,
2005-08-22_11:30,6197.04,6197.04,6197.04,6197.04,4874,103,814,
2005-08-22_11:31,6196.10,6196.10,6196.10,6196.10,4646,104,901,
2005-08-22_11:32,6198.11,6198.11,6198.11,6198.11,3272,76,678,
2005-08-22_11:33,6197.33,6197.33,6197.33,6197.33,6027,136,1145,
2005-08-22_11:34,6196.97,6196.97,6196.97,6196.97,4184,89,808,
2005-08-22_11:35,6196.35,6196.35,6196.35,6196.35,4648,117,889,
2005-08-22_11:36,6196.89,6196.89,6196.89,6196.89,5136,112,840,
2005-08-22_11:37,6197.35,6197.35,6197.35,6197.35,4501,94,722,
2005-08-22_11:38,6198.04,6198.04,6198.04,6198.04,5903,139,1121,
2005-08-22_11:39,6198.45,6198.45,6198.45,6198.45,5796,108,842,
2005-08-22_11:40,6198.46,6198.46,6198.46,6198.46,4951,103,930,
2005-08-22_11:41,6198.18,6198.18,6198.18,6198.18,5759,97,973,
2005-08-22_11:42,6200.54,6200.54,6200.54,6200.54,4705,118,824,
2005-08-22_11:43,6200.46,6200.46,6200.46,6200.46,6122,130,1084,
2005-08-22_11:44,6200.62,6200.62,6200.62,6200.62,3947,75,796,
2005-08-22_11:45,6200.88,6200.88,6200.88,6200.88,5419,126,1035,
2005-08-22_11:46,6200.67,6200.67,6200.67,6200.67,5360,146,1071,
2005-08-22_11:47,6201.98,6201.98,6201.98,6201.98,5844,131,1033,
2005-08-22_11:48,6202.06,6202.06,6202.06,6202.06,5423,158,1231,
2005-08-22_11:49,6201.05,6201.05,6201.05,6201.05,4870,96,854,
2005-08-22_11:50,6202.81,6202.81,6202.81,6202.81,5999,133,1044,
2005-08-22_11:51,6201.47,6201.47,6201.47,6201.47,6099,138,1079,
2005-08-22_11:52,6202.43,6202.43,6202.43,6202.43,3415,82,784,
2005-08-22_11:53,6202.59,6202.59,6202.59,6202.59,4481,118,990,
2005-08-22_11:54,6202.43,6202.43,6202.43,6202.43,3449,94,661,
2005-08-22_11:55,6201.40,6201.40,6201.40,6201.40,4601,99,815,
2005-08-22_11:56,6201.24,6201.24,6201.24,6201.24,4963,109,910,
2005-08-22_11:57,6200.37,6200.37,6200.37,6200.37,4013,92,741,
2005-08-22_11:58,6199.66,6199.66,6199.66,6199.66,4756,95,945,
2005-08-22_11:59,6200.40,6200.40,6200.40,6200.40,3613,79,698,
2005-08-22_12:00,6198.26,6198.26,6198.26,6198.26,4994,125,947,
2005-08-22_12:01,6199.02,6199.02,6199.02,6199.02,4683,112,1008,
2005-08-22_12:02,6197.75,6197.75,6197.75,6197.75,3552,77,716,
2005-08-22_12:03,6197.22,6197.22,6197.22,6197.22,5810,125,1112,
2005-08-22_12:04,6197.16,6197.16,6197.16,6197.16,3447,73,660,
2005-08-22_12:05,6197.28,6197.28,6197.28,6197.28,4894,117,816,
2005-08-22_12:06,6197.32,6197.32,6197.32,6197.32,4475,79,858,
2005-08-22_12:07,6197.40,6197.40,6197.40,6197.40,3716,81,659,
2005-08-22_12:08,6197.18,6197.18,6197.18,6197.18,4756,110,1008,
2005-08-22_12:09,6197.66,6197.66,6197.66,6197.66,4141,67,665,
2005-08-22_12:10,6196.87,6196.87,6196.87,6196.87,3789,85,781,
2005-08-22_12:11,6197.35,6197.35,6197.35,6197.35,5151,112,954,
2005-08-22_12:12,6195.58,6195.58,6195.58,6195.58,4358,102,788,
2005-08-22_12:13,6196.43,6196.43,6196.43,6196.43,5753,144,1089,
2005-08-22_12:14,6196.00,6196.00,6196.00,6196.00,4423,88,708,
2005-08-22_12:15,6196.20,6196.20,6196.20,6196.20,4017,89,856,
2005-08-22_12:16,6197.34,6197.34,6197.34,6197.34,4248,87,885,
2005-08-22_12:17,6197.54,6197.54,6197.54,6197.54,4539,100,746,
2005-08-22_12:18,6194.31,6194.31,6194.31,6194.31,3947,86,842,
2005-08-22_12:19,6195.52,6195.52,6195.52,6195.52,3667,72,727,
2005-08-22_12:20,6195.38,6195.38,6195.38,6195.38,4793,119,877,
2005-08-22_12:21,6194.18,6194.18,6194.18,6194.18,4119,123,947,
2005-08-22_12:22,6194.77,6194.77,6194.77,6194.77,4972,125,973,
2005-08-22_12:23,6194.93,6194.93,6194.93,6194.93,6785,146,1317,
2005-08-22_12:24,6194.96,6194.96,6194.96,6194.96,4951,103,875,
2005-08-22_12:25,6194.78,6194.78,6194.78,6194.78,6288,133,1165,
2005-08-22_12:26,6193.97,6193.97,6193.97,6193.97,6805,153,1204,
2005-08-22_12:27,6192.14,6192.14,6192.14,6192.14,4817,104,947,
2005-08-22_12:28,6192.97,6192.97,6192.97,6192.97,6786,142,1317,
2005-08-22_12:29,6192.87,6192.87,6192.87,6192.87,4830,105,965,
2005-08-22_12:30,6190.43,6190.43,6190.43,6190.43,6403,139,1121,
2005-08-22_12:31,6190.71,6190.71,6190.71,6190.71,6123,153,1117,
2005-08-22_12:32,6192.30,6192.30,6192.30,6192.30,4972,107,1058,
2005-08-22_12:33,6189.27,6189.27,6189.27,6189.27,6008,146,1215,
2005-08-22_12:34,6189.25,6189.25,6189.25,6189.25,4636,94,874,
2005-08-22_12:35,6190.92,6190.92,6190.92,6190.92,5859,136,1124,
2005-08-22_12:36,6188.52,6188.52,6188.52,6188.52,4705,101,1072,
2005-08-22_12:37,6189.92,6189.92,6189.92,6189.92,5154,104,941,
2005-08-22_12:38,6188.66,6188.66,6188.66,6188.66,7165,167,1537,
2005-08-22_12:39,6190.01,6190.01,6190.01,6190.01,4744,94,1115,
2005-08-22_12:40,6189.01,6189.01,6189.01,6189.01,8017,147,1423,
2005-08-22_12:41,6190.24,6190.24,6190.24,6190.24,6232,122,1215,
2005-08-22_12:42,6189.05,6189.05,6189.05,6189.05,5255,109,1033,
2005-08-22_12:43,6189.39,6189.39,6189.39,6189.39,8084,172,1379,
2005-08-22_12:44,6188.56,6188.56,6188.56,6188.56,6834,155,1116,
2005-08-22_12:45,6191.66,6191.66,6191.66,6191.66,7241,201,1527,
2005-08-22_12:46,6189.32,6189.32,6189.32,6189.32,5914,122,1204,
2005-08-22_12:47,6190.89,6190.89,6190.89,6190.89,5596,93,976,
2005-08-22_12:48,6191.02,6191.02,6191.02,6191.02,7254,131,1318,
2005-08-22_12:49,6190.79,6190.79,6190.79,6190.79,7077,120,1094,
2005-08-22_12:50,6190.69,6190.69,6190.69,6190.69,6667,137,1278,
2005-08-22_12:51,6189.12,6189.12,6189.12,6189.12,6314,113,1068,
2005-08-22_12:52,6189.63,6189.63,6189.63,6189.63,5086,91,1004,
2005-08-22_12:53,6190.65,6190.65,6190.65,6190.65,6755,142,1438,
2005-08-22_12:54,6188.94,6188.94,6188.94,6188.94,5856,132,1174,
2005-08-22_12:55,6191.25,6191.25,6191.25,6191.25,5814,149,1249,
2005-08-22_12:56,6189.54,6189.54,6189.54,6189.54,5722,110,1114,
2005-08-22_12:57,6191.17,6191.17,6191.17,6191.17,4892,173,1142,
2005-08-22_12:58,6189.78,6189.78,6189.78,6189.78,6638,153,1452,
2005-08-22_12:59,6189.53,6189.53,6189.53,6189.53,4570,99,974,
2005-08-22_13:00,6191.22,6191.22,6191.22,6191.22,5827,131,1353,
2005-08-22_13:01,6191.43,6191.43,6191.43,6191.43,6453,127,1342,
2005-08-22_13:02,6191.24,6191.24,6191.24,6191.24,4988,107,1048,
2005-08-22_13:03,6194.66,6194.66,6194.66,6194.66,7825,186,1676,
2005-08-22_13:04,6193.42,6193.42,6193.42,6193.42,5916,108,1110,
2005-08-22_13:05,6193.49,6193.49,6193.49,6193.49,8026,192,1693,
2005-08-22_13:06,6195.54,6195.54,6195.54,6195.54,7426,165,1486,
2005-08-22_13:07,6194.94,6194.94,6194.94,6194.94,8269,233,1551,
2005-08-22_13:08,6196.61,6196.61,6196.61,6196.61,9140,260,1962,
2005-08-22_13:09,6195.76,6195.76,6195.76,6195.76,7564,188,1646,
2005-08-22_13:10,6196.84,6196.84,6196.84,6196.84,7739,184,1715,
2005-08-22_13:11,6198.29,6198.29,6198.29,6198.29,7602,176,1574,
2005-08-22_13:12,6198.65,6198.65,6198.65,6198.65,7510,213,1627,
2005-08-22_13:13,6198.97,6198.97,6198.97,6198.97,9127,261,2132,
2005-08-22_13:14,6200.19,6200.19,6200.19,6200.19,6528,161,1428,
2005-08-22_13:15,6200.45,6200.45,6200.45,6200.45,10144,234,1797,
2005-08-22_13:16,6202.20,6202.20,6202.20,6202.20,8865,199,1798,
2005-08-22_13:17,6200.59,6200.59,6200.59,6200.59,9308,198,1704,
2005-08-22_13:18,6202.99,6202.99,6202.99,6202.99,12979,288,2814,
2005-08-22_13:19,6201.92,6201.92,6201.92,6201.92,10436,289,2149,
2005-08-22_13:20,6204.60,6204.60,6204.60,6204.60,13238,375,2561,
2005-08-22_13:21,6203.73,6203.73,6203.73,6203.73,15267,383,3001,
2005-08-22_13:22,6204.74,6204.74,6204.74,6204.74,11653,274,2394,
2005-08-22_13:23,6207.95,6207.95,6207.95,6207.95,16439,370,3419,
2005-08-22_13:24,6205.81,6205.81,6205.81,6205.81,12963,307,2587,
2005-08-22_13:25,6206.55,6206.55,6206.55,6206.55,16456,399,3378,
2005-08-22_13:26,6206.55,6206.55,6206.55,6206.55,0,0,0,
2005-08-22_13:27,6206.55,6206.55,6206.55,6206.55,0,0,0,
2005-08-22_13:28,6206.55,6206.55,6206.55,6206.55,0,0,0,
2005-08-22_13:29,6206.55,6206.55,6206.55,6206.55,0,0,0,
2005-08-22_13:30,6206.65,6206.65,6206.65,6206.65,121436,3107,22581,
2005-08-23_09:01,6211.15,6211.15,6211.15,6211.15,82494,1805,13338,
2005-08-23_09:02,6212.36,6212.36,6212.36,6212.36,19666,461,3707,
2005-08-23_09:03,6216.01,6216.01,6216.01,6216.01,27227,730,5788,
2005-08-23_09:04,6216.00,6216.00,6216.00,6216.00,21658,495,4334,
2005-08-23_09:05,6213.95,6213.95,6213.95,6213.95,22077,535,4417,
2005-08-23_09:06,6211.61,6211.61,6211.61,6211.61,21799,566,4594,
2005-08-23_09:07,6208.47,6208.47,6208.47,6208.47,13801,346,2950,
2005-08-23_09:08,6203.82,6203.82,6203.82,6203.82,22129,532,4457,
2005-08-23_09:09,6202.98,6202.98,6202.98,6202.98,19460,422,3471,
2005-08-23_09:10,6199.73,6199.73,6199.73,6199.73,18423,406,3704,
2005-08-23_09:11,6198.83,6198.83,6198.83,6198.83,20012,435,4017,
2005-08-23_09:12,6200.31,6200.31,6200.31,6200.31,15174,358,2893,
2005-08-23_09:13,6202.22,6202.22,6202.22,6202.22,21398,538,4464,
2005-08-23_09:14,6202.35,6202.35,6202.35,6202.35,17112,379,3272,
2005-08-23_09:15,6204.58,6204.58,6204.58,6204.58,15059,379,3272,
2005-08-23_09:16,6206.73,6206.73,6206.73,6206.73,16208,461,3548,
2005-08-23_09:17,6209.53,6209.53,6209.53,6209.53,13429,362,2758,
2005-08-23_09:18,6211.62,6211.62,6211.62,6211.62,17912,500,3785,
2005-08-23_09:19,6212.93,6212.93,6212.93,6212.93,14729,336,2839,
2005-08-23_09:20,6216.01,6216.01,6216.01,6216.01,17954,406,3304,
2005-08-23_09:21,6217.38,6217.38,6217.38,6217.38,17972,415,3840,
2005-08-23_09:22,6217.45,6217.45,6217.45,6217.45,15021,360,2883,
2005-08-23_09:23,6218.01,6218.01,6218.01,6218.01,18435,540,3919,
2005-08-23_09:24,6215.15,6215.15,6215.15,6215.15,16156,380,3041,
2005-08-23_09:25,6214.03,6214.03,6214.03,6214.03,13606,313,2821,
2005-08-23_09:26,6215.71,6215.71,6215.71,6215.71,15657,325,3104,
2005-08-23_09:27,6214.53,6214.53,6214.53,6214.53,10554,228,2063,
2005-08-23_09:28,6214.20,6214.20,6214.20,6214.20,13419,281,2499,
2005-08-23_09:29,6215.67,6215.67,6215.67,6215.67,10051,232,1809,
2005-08-23_09:30,6216.83,6216.83,6216.83,6216.83,11507,283,2045,
2005-08-23_09:31,6217.23,6217.23,6217.23,6217.23,13465,320,2430,
2005-08-23_09:32,6218.75,6218.75,6218.75,6218.75,11097,301,1975,
2005-08-23_09:33,6219.75,6219.75,6219.75,6219.75,16988,425,3121,
2005-08-23_09:34,6221.06,6221.06,6221.06,6221.06,15573,433,2988,
2005-08-23_09:35,6220.92,6220.92,6220.92,6220.92,15578,417,3061,
2005-08-23_09:36,6222.61,6222.61,6222.61,6222.61,14499,354,2860,
2005-08-23_09:37,6221.71,6221.71,6221.71,6221.71,12465,315,2311,
2005-08-23_09:38,6221.99,6221.99,6221.99,6221.99,13222,353,2898,
2005-08-23_09:39,6222.17,6222.17,6222.17,6222.17,10381,328,2172,
2005-08-23_09:40,6224.47,6224.47,6224.47,6224.47,8285,250,1942,
2005-08-23_09:41,6225.17,6225.17,6225.17,6225.17,9032,260,2204,
2005-08-23_09:42,6224.50,6224.50,6224.50,6224.50,8736,311,1753,
2005-08-23_09:43,6225.62,6225.62,6225.62,6225.62,12544,485,2645,
2005-08-23_09:44,6226.60,6226.60,6226.60,6226.60,10647,357,2115,
2005-08-23_09:45,6225.79,6225.79,6225.79,6225.79,12756,371,2560,
2005-08-23_09:46,6230.02,6230.02,6230.02,6230.02,14536,385,2853,
2005-08-23_09:47,6227.17,6227.17,6227.17,6227.17,14295,357,2587,
2005-08-23_09:48,6226.37,6226.37,6226.37,6226.37,19547,483,3580,
2005-08-23_09:49,6229.88,6229.88,6229.88,6229.88,13137,330,2579,
2005-08-23_09:50,6229.32,6229.32,6229.32,6229.32,11406,316,2402,
2005-08-23_09:51,6230.36,6230.36,6230.36,6230.36,14251,368,2866,
2005-08-23_09:52,6231.50,6231.50,6231.50,6231.50,10699,339,2222,
2005-08-23_09:53,6230.58,6230.58,6230.58,6230.58,12627,380,2886,
2005-08-23_09:54,6231.19,6231.19,6231.19,6231.19,11474,308,2346,
2005-08-23_09:55,6231.32,6231.32,6231.32,6231.32,11484,305,2281,
2005-08-23_09:56,6232.56,6232.56,6232.56,6232.56,12953,353,2545,
2005-08-23_09:57,6234.31,6234.31,6234.31,6234.31,8927,274,1857,
2005-08-23_09:58,6232.79,6232.79,6232.79,6232.79,13573,560,2859,
2005-08-23_09:59,6234.24,6234.24,6234.24,6234.24,9689,425,2258,
2005-08-23_10:00,6233.11,6233.11,6233.11,6233.11,9475,349,2004,
2005-08-23_10:01,6229.12,6229.12,6229.12,6229.12,11457,303,2240,
2005-08-23_10:02,6228.54,6228.54,6228.54,6228.54,8012,228,1661,
2005-08-23_10:03,6227.06,6227.06,6227.06,6227.06,15263,405,2897,
2005-08-23_10:04,6226.78,6226.78,6226.78,6226.78,8310,218,1708,
2005-08-23_10:05,6222.70,6222.70,6222.70,6222.70,10117,296,2205,
2005-08-23_10:06,6223.46,6223.46,6223.46,6223.46,12618,308,2368,
2005-08-23_10:07,6219.67,6219.67,6219.67,6219.67,12871,332,2274,
2005-08-23_10:08,6218.91,6218.91,6218.91,6218.91,14850,371,2714,
2005-08-23_10:09,6218.78,6218.78,6218.78,6218.78,10830,285,2070,
2005-08-23_10:10,6216.45,6216.45,6216.45,6216.45,10532,256,2093,
2005-08-23_10:11,6214.67,6214.67,6214.67,6214.67,12605,345,2616,
2005-08-23_10:12,6213.41,6213.41,6213.41,6213.41,9886,255,1825,
2005-08-23_10:13,6214.85,6214.85,6214.85,6214.85,10485,281,2215,
2005-08-23_10:14,6212.06,6212.06,6212.06,6212.06,9730,243,1770,
2005-08-23_10:15,6213.41,6213.41,6213.41,6213.41,9303,230,1799,
2005-08-23_10:16,6212.69,6212.69,6212.69,6212.69,9564,200,1879,
2005-08-23_10:17,6213.23,6213.23,6213.23,6213.23,7886,174,1407,
2005-08-23_10:18,6213.89,6213.89,6213.89,6213.89,9518,204,1896,
2005-08-23_10:19,6215.31,6215.31,6215.31,6215.31,7081,156,1326,
2005-08-23_10:20,6214.11,6214.11,6214.11,6214.11,7401,182,1479,
2005-08-23_10:21,6213.42,6213.42,6213.42,6213.42,7069,159,1481,
2005-08-23_10:22,6214.25,6214.25,6214.25,6214.25,5280,125,1170,
2005-08-23_10:23,6214.13,6214.13,6214.13,6214.13,8043,182,1576,
2005-08-23_10:24,6214.35,6214.35,6214.35,6214.35,4937,119,1073,
2005-08-23_10:25,6213.26,6213.26,6213.26,6213.26,5650,131,1278,
2005-08-23_10:26,6213.46,6213.46,6213.46,6213.46,5657,138,1213,
2005-08-23_10:27,6213.30,6213.30,6213.30,6213.30,5975,134,1246,
2005-08-23_10:28,6211.18,6211.18,6211.18,6211.18,8668,217,1764,
2005-08-23_10:29,6212.30,6212.30,6212.30,6212.30,6481,142,1205,
2005-08-23_10:30,6207.18,6207.18,6207.18,6207.18,10064,253,1870,
2005-08-23_10:31,6206.47,6206.47,6206.47,6206.47,8561,209,1766,
2005-08-23_10:32,6206.05,6206.05,6206.05,6206.05,9191,237,1690,
2005-08-23_10:33,6203.87,6203.87,6203.87,6203.87,13691,356,2581,
2005-08-23_10:34,6202.51,6202.51,6202.51,6202.51,9386,255,1913,
2005-08-23_10:35,6202.27,6202.27,6202.27,6202.27,10242,248,1898,
2005-08-23_10:36,6198.72,6198.72,6198.72,6198.72,13445,296,2496,
2005-08-23_10:37,6199.62,6199.62,6199.62,6199.62,10475,235,1916,
2005-08-23_10:38,6198.07,6198.07,6198.07,6198.07,14480,342,2700,
2005-08-23_10:39,6196.37,6196.37,6196.37,6196.37,9134,190,1839,
2005-08-23_10:40,6196.58,6196.58,6196.58,6196.58,8882,220,1713,
2005-08-23_10:41,6197.67,6197.67,6197.67,6197.67,9330,236,1875,
2005-08-23_10:42,6199.55,6199.55,6199.55,6199.55,6449,154,1270,
2005-08-23_10:43,6200.43,6200.43,6200.43,6200.43,9411,205,1776,
2005-08-23_10:44,6200.55,6200.55,6200.55,6200.55,6914,163,1299,
2005-08-23_10:45,6201.22,6201.22,6201.22,6201.22,8453,169,1387,
2005-08-23_10:46,6200.00,6200.00,6200.00,6200.00,6916,156,1170,
2005-08-23_10:47,6201.35,6201.35,6201.35,6201.35,4317,87,954,
2005-08-23_10:48,6201.97,6201.97,6201.97,6201.97,8072,211,1435,
2005-08-23_10:49,6203.11,6203.11,6203.11,6203.11,4502,119,948,
2005-08-23_10:50,6203.79,6203.79,6203.79,6203.79,6060,208,1395,
2005-08-23_10:51,6205.19,6205.19,6205.19,6205.19,7105,180,1372,
2005-08-23_10:52,6206.69,6206.69,6206.69,6206.69,5433,166,1073,
2005-08-23_10:53,6208.15,6208.15,6208.15,6208.15,7581,216,1425,
2005-08-23_10:54,6209.01,6209.01,6209.01,6209.01,5659,145,1113,
2005-08-23_10:55,6209.42,6209.42,6209.42,6209.42,6729,207,1363,
2005-08-23_10:56,6211.33,6211.33,6211.33,6211.33,7229,164,1377,
2005-08-23_10:57,6210.46,6210.46,6210.46,6210.46,5164,128,1046,
2005-08-23_10:58,6210.63,6210.63,6210.63,6210.63,6709,147,1349,
2005-08-23_10:59,6209.34,6209.34,6209.34,6209.34,4522,90,949,
2005-08-23_11:00,6209.99,6209.99,6209.99,6209.99,5346,173,1219,
2005-08-23_11:01,6209.12,6209.12,6209.12,6209.12,7362,186,1458,
2005-08-23_11:02,6208.37,6208.37,6208.37,6208.37,4267,112,873,
2005-08-23_11:03,6208.07,6208.07,6208.07,6208.07,7363,209,1556,
2005-08-23_11:04,6208.40,6208.40,6208.40,6208.40,4008,100,920,
2005-08-23_11:05,6208.41,6208.41,6208.41,6208.41,6989,183,1334,
2005-08-23_11:06,6208.03,6208.03,6208.03,6208.03,6836,155,1341,
2005-08-23_11:07,6207.56,6207.56,6207.56,6207.56,5709,154,1152,
2005-08-23_11:08,6208.86,6208.86,6208.86,6208.86,8076,208,1637,
2005-08-23_11:09,6206.73,6206.73,6206.73,6206.73,4360,109,896,
2005-08-23_11:10,6207.24,6207.24,6207.24,6207.24,7755,197,1207,
2005-08-23_11:11,6208.60,6208.60,6208.60,6208.60,5638,113,1029,
2005-08-23_11:12,6208.46,6208.46,6208.46,6208.46,4228,99,796,
2005-08-23_11:13,6207.64,6207.64,6207.64,6207.64,6172,148,1100,
2005-08-23_11:14,6208.12,6208.12,6208.12,6208.12,5669,121,875,
2005-08-23_11:15,6205.49,6205.49,6205.49,6205.49,7383,171,1138,
2005-08-23_11:16,6206.66,6206.66,6206.66,6206.66,5094,102,983,
2005-08-23_11:17,6205.99,6205.99,6205.99,6205.99,3866,93,826,
2005-08-23_11:18,6207.18,6207.18,6207.18,6207.18,6774,152,1197,
2005-08-23_11:19,6205.62,6205.62,6205.62,6205.62,6817,134,888,
2005-08-23_11:20,6205.27,6205.27,6205.27,6205.27,8932,170,1129,
2005-08-23_11:21,6207.43,6207.43,6207.43,6207.43,7033,153,1164,
2005-08-23_11:22,6208.80,6208.80,6208.80,6208.80,5305,139,925,
2005-08-23_11:23,6207.62,6207.62,6207.62,6207.62,6155,163,1197,
2005-08-23_11:24,6209.02,6209.02,6209.02,6209.02,4528,117,754,
2005-08-23_11:25,6208.00,6208.00,6208.00,6208.00,4544,115,970,
2005-08-23_11:26,6208.38,6208.38,6208.38,6208.38,4760,98,888,
2005-08-23_11:27,6208.29,6208.29,6208.29,6208.29,3615,79,690,
2005-08-23_11:28,6208.89,6208.89,6208.89,6208.89,6558,170,1227,
2005-08-23_11:29,6209.24,6209.24,6209.24,6209.24,4616,88,748,
2005-08-23_11:30,6209.70,6209.70,6209.70,6209.70,6886,161,1253,
2005-08-23_11:31,6209.51,6209.51,6209.51,6209.51,6086,137,1044,
2005-08-23_11:32,6210.78,6210.78,6210.78,6210.78,5310,125,938,
2005-08-23_11:33,6210.68,6210.68,6210.68,6210.68,8248,196,1495,
2005-08-23_11:34,6209.48,6209.48,6209.48,6209.48,4391,137,985,
2005-08-23_11:35,6211.35,6211.35,6211.35,6211.35,6179,182,1371,
2005-08-23_11:36,6210.80,6210.80,6210.80,6210.80,4896,196,1172,
2005-08-23_11:37,6211.30,6211.30,6211.30,6211.30,5716,186,1120,
2005-08-23_11:38,6211.97,6211.97,6211.97,6211.97,7814,214,1493,
2005-08-23_11:39,6211.36,6211.36,6211.36,6211.36,3963,102,884,
2005-08-23_11:40,6211.19,6211.19,6211.19,6211.19,6924,171,1339,
2005-08-23_11:41,6211.64,6211.64,6211.64,6211.64,6170,113,1090,
2005-08-23_11:42,6212.97,6212.97,6212.97,6212.97,3996,107,860,
2005-08-23_11:43,6211.81,6211.81,6211.81,6211.81,7094,158,1283,
2005-08-23_11:44,6214.35,6214.35,6214.35,6214.35,5711,130,1029,
2005-08-23_11:45,6213.80,6213.80,6213.80,6213.80,6977,161,1288,
2005-08-23_11:46,6214.29,6214.29,6214.29,6214.29,5644,137,1082,
2005-08-23_11:47,6213.18,6213.18,6213.18,6213.18,5337,165,1038,
2005-08-23_11:48,6212.27,6212.27,6212.27,6212.27,6555,164,1377,
2005-08-23_11:49,6213.00,6213.00,6213.00,6213.00,5949,158,978,
2005-08-23_11:50,6212.59,6212.59,6212.59,6212.59,6874,164,1128,
2005-08-23_11:51,6212.72,6212.72,6212.72,6212.72,6000,152,1053,
2005-08-23_11:52,6212.19,6212.19,6212.19,6212.19,7833,129,925,
2005-08-23_11:53,6214.51,6214.51,6214.51,6214.51,7633,166,1342,
2005-08-23_11:54,6210.99,6210.99,6210.99,6210.99,4459,96,855,
2005-08-23_11:55,6211.89,6211.89,6211.89,6211.89,6297,154,1118,
2005-08-23_11:56,6211.24,6211.24,6211.24,6211.24,5267,121,1066,
2005-08-23_11:57,6210.37,6210.37,6210.37,6210.37,4747,105,876,
2005-08-23_11:58,6209.85,6209.85,6209.85,6209.85,8577,167,1480,
2005-08-23_11:59,6210.56,6210.56,6210.56,6210.56,4672,94,908,
2005-08-23_12:00,6209.67,6209.67,6209.67,6209.67,5860,133,1157,
2005-08-23_12:01,6208.60,6208.60,6208.60,6208.60,6329,139,1178,
2005-08-23_12:02,6210.09,6210.09,6210.09,6210.09,5714,113,943,
2005-08-23_12:03,6207.85,6207.85,6207.85,6207.85,6671,185,1373,
2005-08-23_12:04,6208.34,6208.34,6208.34,6208.34,4474,109,851,
2005-08-23_12:05,6206.98,6206.98,6206.98,6206.98,7476,180,1340,
2005-08-23_12:06,6208.15,6208.15,6208.15,6208.15,6533,147,1044,
2005-08-23_12:07,6207.28,6207.28,6207.28,6207.28,5742,136,990,
2005-08-23_12:08,6207.60,6207.60,6207.60,6207.60,7442,147,1231,
2005-08-23_12:09,6208.27,6208.27,6208.27,6208.27,4959,91,866,
2005-08-23_12:10,6207.98,6207.98,6207.98,6207.98,5340,127,1141,
2005-08-23_12:11,6207.16,6207.16,6207.16,6207.16,5698,113,1040,
2005-08-23_12:12,6206.40,6206.40,6206.40,6206.40,3618,74,733,
2005-08-23_12:13,6207.42,6207.42,6207.42,6207.42,5763,136,1156,
2005-08-23_12:14,6206.10,6206.10,6206.10,6206.10,3374,80,784,
2005-08-23_12:15,6205.03,6205.03,6205.03,6205.03,5510,111,1015,
2005-08-23_12:16,6205.41,6205.41,6205.41,6205.41,5946,133,1127,
2005-08-23_12:17,6204.07,6204.07,6204.07,6204.07,3775,78,818,
2005-08-23_12:18,6205.30,6205.30,6205.30,6205.30,4975,147,1236,
2005-08-23_12:19,6206.15,6206.15,6206.15,6206.15,4834,113,929,
2005-08-23_12:20,6203.85,6203.85,6203.85,6203.85,6334,164,1356,
2005-08-23_12:21,6205.11,6205.11,6205.11,6205.11,6522,137,1119,
2005-08-23_12:22,6204.41,6204.41,6204.41,6204.41,4685,116,1003,
2005-08-23_12:23,6204.98,6204.98,6204.98,6204.98,7437,187,1605,
2005-08-23_12:24,6204.62,6204.62,6204.62,6204.62,4930,143,1029,
2005-08-23_12:25,6205.48,6205.48,6205.48,6205.48,6113,149,1271,
2005-08-23_12:26,6207.10,6207.10,6207.10,6207.10,9067,170,1323,
2005-08-23_12:27,6205.93,6205.93,6205.93,6205.93,5842,143,1124,
2005-08-23_12:28,6207.31,6207.31,6207.31,6207.31,6639,150,1351,
2005-08-23_12:29,6206.62,6206.62,6206.62,6206.62,4879,105,936,
2005-08-23_12:30,6206.49,6206.49,6206.49,6206.49,5891,133,1248,
2005-08-23_12:31,6206.29,6206.29,6206.29,6206.29,4568,97,992,
2005-08-23_12:32,6205.78,6205.78,6205.78,6205.78,3662,95,871,
2005-08-23_12:33,6205.71,6205.71,6205.71,6205.71,5731,131,1225,
2005-08-23_12:34,6205.47,6205.47,6205.47,6205.47,4451,112,917,
2005-08-23_12:35,6205.58,6205.58,6205.58,6205.58,6315,135,1282,
2005-08-23_12:36,6205.76,6205.76,6205.76,6205.76,6040,130,1288,
2005-08-23_12:37,6206.96,6206.96,6206.96,6206.96,4825,130,1074,
2005-08-23_12:38,6207.03,6207.03,6207.03,6207.03,6933,161,1485,
2005-08-23_12:39,6205.84,6205.84,6205.84,6205.84,4186,95,889,
2005-08-23_12:40,6205.69,6205.69,6205.69,6205.69,6984,157,1314,
2005-08-23_12:41,6207.59,6207.59,6207.59,6207.59,5551,123,1137,
2005-08-23_12:42,6205.63,6205.63,6205.63,6205.63,4651,133,1021,
2005-08-23_12:43,6207.45,6207.45,6207.45,6207.45,9116,192,1666,
2005-08-23_12:44,6206.86,6206.86,6206.86,6206.86,8491,203,1461,
2005-08-23_12:45,6206.29,6206.29,6206.29,6206.29,8372,193,1753,
2005-08-23_12:46,6208.10,6208.10,6208.10,6208.10,7031,184,1481,
2005-08-23_12:47,6208.73,6208.73,6208.73,6208.73,6622,162,1293,
2005-08-23_12:48,6208.56,6208.56,6208.56,6208.56,10833,370,2270,
2005-08-23_12:49,6210.22,6210.22,6210.22,6210.22,6552,197,1468,
2005-08-23_12:50,6209.74,6209.74,6209.74,6209.74,8714,313,1910,
2005-08-23_12:51,6211.22,6211.22,6211.22,6211.22,8444,295,1842,
2005-08-23_12:52,6210.75,6210.75,6210.75,6210.75,6498,176,1425,
2005-08-23_12:53,6212.64,6212.64,6212.64,6212.64,10787,284,2259,
2005-08-23_12:54,6211.59,6211.59,6211.59,6211.59,7127,185,1598,
2005-08-23_12:55,6212.58,6212.58,6212.58,6212.58,8940,271,2110,
2005-08-23_12:56,6213.82,6213.82,6213.82,6213.82,8732,232,1752,
2005-08-23_12:57,6212.53,6212.53,6212.53,6212.53,13412,368,2249,
2005-08-23_12:58,6211.62,6211.62,6211.62,6211.62,9805,237,2139,
2005-08-23_12:59,6211.88,6211.88,6211.88,6211.88,7434,175,1517,
2005-08-23_13:00,6212.88,6212.88,6212.88,6212.88,8374,204,1684,
2005-08-23_13:01,6212.56,6212.56,6212.56,6212.56,8189,182,1648,
2005-08-23_13:02,6211.49,6211.49,6211.49,6211.49,7029,188,1496,
2005-08-23_13:03,6211.53,6211.53,6211.53,6211.53,10248,258,2161,
2005-08-23_13:04,6210.47,6210.47,6210.47,6210.47,7104,150,1405,
2005-08-23_13:05,6208.35,6208.35,6208.35,6208.35,10080,239,2169,
2005-08-23_13:06,6208.27,6208.27,6208.27,6208.27,9920,226,2018,
2005-08-23_13:07,6208.51,6208.51,6208.51,6208.51,8704,189,1781,
2005-08-23_13:08,6208.18,6208.18,6208.18,6208.18,11372,258,2404,
2005-08-23_13:09,6208.22,6208.22,6208.22,6208.22,8176,183,1783,
2005-08-23_13:10,6207.17,6207.17,6207.17,6207.17,10286,282,2384,
2005-08-23_13:11,6205.96,6205.96,6205.96,6205.96,9744,230,2236,
2005-08-23_13:12,6205.64,6205.64,6205.64,6205.64,9404,245,2073,
2005-08-23_13:13,6204.76,6204.76,6204.76,6204.76,14618,386,3048,
2005-08-23_13:14,6204.67,6204.67,6204.67,6204.67,12291,330,2395,
2005-08-23_13:15,6201.41,6201.41,6201.41,6201.41,12742,392,2940,
2005-08-23_13:16,6200.39,6200.39,6200.39,6200.39,13143,370,2817,
2005-08-23_13:17,6200.69,6200.69,6200.69,6200.69,11184,330,2538,
2005-08-23_13:18,6197.94,6197.94,6197.94,6197.94,18402,487,3796,
2005-08-23_13:19,6196.81,6196.81,6196.81,6196.81,12043,308,2621,
2005-08-23_13:20,6197.31,6197.31,6197.31,6197.31,15676,404,3321,
2005-08-23_13:21,6200.09,6200.09,6200.09,6200.09,15924,364,3288,
2005-08-23_13:22,6198.62,6198.62,6198.62,6198.62,12018,306,2742,
2005-08-23_13:23,6195.98,6195.98,6195.98,6195.98,17568,429,3670,
2005-08-23_13:24,6197.48,6197.48,6197.48,6197.48,14911,374,3201,
2005-08-23_13:25,6196.63,6196.63,6196.63,6196.63,17455,482,3843,
2005-08-23_13:26,6196.63,6196.63,6196.63,6196.63,0,0,0,
2005-08-23_13:27,6196.63,6196.63,6196.63,6196.63,0,0,0,
2005-08-23_13:28,6196.63,6196.63,6196.63,6196.63,0,0,0,
2005-08-23_13:29,6196.63,6196.63,6196.63,6196.63,0,0,0,
2005-08-23_13:30,6195.18,6195.18,6195.18,6195.18,130136,3446,24584,
2005-08-24_09:01,6174.25,6174.25,6174.25,6174.25,100514,1925,14803,
2005-08-24_09:02,6171.84,6171.84,6171.84,6171.84,24140,453,3854,
2005-08-24_09:03,6168.90,6168.90,6168.90,6168.90,24960,674,5287,
2005-08-24_09:04,6170.41,6170.41,6170.41,6170.41,16886,476,3695,
2005-08-24_09:05,6174.43,6174.43,6174.43,6174.43,19877,576,4193,
2005-08-24_09:06,6174.79,6174.79,6174.79,6174.79,24328,696,4898,
2005-08-24_09:07,6173.51,6173.51,6173.51,6173.51,18781,503,3711,
2005-08-24_09:08,6162.79,6162.79,6162.79,6162.79,25928,744,5362,
2005-08-24_09:09,6164.64,6164.64,6164.64,6164.64,17423,495,3651,
2005-08-24_09:10,6157.97,6157.97,6157.97,6157.97,17653,479,3534,
2005-08-24_09:11,6160.07,6160.07,6160.07,6160.07,22962,616,4297,
2005-08-24_09:12,6161.78,6161.78,6161.78,6161.78,17109,467,3090,
2005-08-24_09:13,6164.92,6164.92,6164.92,6164.92,17506,522,3701,
2005-08-24_09:14,6167.12,6167.12,6167.12,6167.12,13466,361,2897,
2005-08-24_09:15,6167.87,6167.87,6167.87,6167.87,13603,414,3072,
2005-08-24_09:16,6164.97,6164.97,6164.97,6164.97,17252,457,3692,
2005-08-24_09:17,6164.46,6164.46,6164.46,6164.46,14223,378,2578,
2005-08-24_09:18,6166.19,6166.19,6166.19,6166.19,16845,403,3232,
2005-08-24_09:19,6165.16,6165.16,6165.16,6165.16,10599,249,2421,
2005-08-24_09:20,6166.71,6166.71,6166.71,6166.71,13810,277,2676,
2005-08-24_09:21,6165.66,6165.66,6165.66,6165.66,14201,318,2785,
2005-08-24_09:22,6167.01,6167.01,6167.01,6167.01,12953,321,2151,
2005-08-24_09:23,6168.40,6168.40,6168.40,6168.40,18783,356,3291,
2005-08-24_09:24,6162.24,6162.24,6162.24,6162.24,16291,357,2794,
2005-08-24_09:25,6166.42,6166.42,6166.42,6166.42,12394,322,2682,
2005-08-24_09:26,6165.88,6165.88,6165.88,6165.88,14898,499,2975,
2005-08-24_09:27,6167.15,6167.15,6167.15,6167.15,10552,291,2102,
2005-08-24_09:28,6164.70,6164.70,6164.70,6164.70,16874,555,3512,
2005-08-24_09:29,6163.58,6163.58,6163.58,6163.58,11149,381,2609,
2005-08-24_09:30,6166.96,6166.96,6166.96,6166.96,13010,420,2649,
2005-08-24_09:31,6163.36,6163.36,6163.36,6163.36,13461,369,2768,
2005-08-24_09:32,6164.12,6164.12,6164.12,6164.12,8262,225,1717,
2005-08-24_09:33,6162.58,6162.58,6162.58,6162.58,14130,335,2556,
2005-08-24_09:34,6160.92,6160.92,6160.92,6160.92,11117,252,2083,
2005-08-24_09:35,6159.58,6159.58,6159.58,6159.58,10214,256,2139,
2005-08-24_09:36,6155.82,6155.82,6155.82,6155.82,13122,287,2526,
2005-08-24_09:37,6151.20,6151.20,6151.20,6151.20,16525,442,2990,
2005-08-24_09:38,6147.78,6147.78,6147.78,6147.78,20459,472,3511,
2005-08-24_09:39,6147.34,6147.34,6147.34,6147.34,18403,409,3056,
2005-08-24_09:40,6146.89,6146.89,6146.89,6146.89,16672,334,2880,
2005-08-24_09:41,6145.57,6145.57,6145.57,6145.57,16233,351,3257,
2005-08-24_09:42,6145.98,6145.98,6145.98,6145.98,14778,337,2481,
2005-08-24_09:43,6146.26,6146.26,6146.26,6146.26,15182,336,2908,
2005-08-24_09:44,6145.64,6145.64,6145.64,6145.64,12850,235,2287,
2005-08-24_09:45,6144.83,6144.83,6144.83,6144.83,11367,246,2339,
2005-08-24_09:46,6144.10,6144.10,6144.10,6144.10,11699,254,2426,
2005-08-24_09:47,6144.08,6144.08,6144.08,6144.08,10074,207,1903,
2005-08-24_09:48,6143.96,6143.96,6143.96,6143.96,10763,257,2471,
2005-08-24_09:49,6144.31,6144.31,6144.31,6144.31,8099,171,1734,
2005-08-24_09:50,6146.68,6146.68,6146.68,6146.68,9030,236,1900,
2005-08-24_09:51,6150.36,6150.36,6150.36,6150.36,9809,217,2084,
2005-08-24_09:52,6149.85,6149.85,6149.85,6149.85,8331,213,1724,
2005-08-24_09:53,6148.78,6148.78,6148.78,6148.78,11189,331,2335,
2005-08-24_09:54,6152.45,6152.45,6152.45,6152.45,7765,199,1661,
2005-08-24_09:55,6150.38,6150.38,6150.38,6150.38,8908,199,1772,
2005-08-24_09:56,6151.73,6151.73,6151.73,6151.73,9809,207,1799,
2005-08-24_09:57,6151.37,6151.37,6151.37,6151.37,8797,199,1436,
2005-08-24_09:58,6150.19,6150.19,6150.19,6150.19,12286,289,2127,
2005-08-24_09:59,6151.90,6151.90,6151.90,6151.90,7324,169,1452,
2005-08-24_10:00,6153.05,6153.05,6153.05,6153.05,7849,208,1646,
2005-08-24_10:01,6155.02,6155.02,6155.02,6155.02,11274,317,2045,
2005-08-24_10:02,6155.32,6155.32,6155.32,6155.32,6685,182,1367,
2005-08-24_10:03,6156.48,6156.48,6156.48,6156.48,9415,252,1833,
2005-08-24_10:04,6157.68,6157.68,6157.68,6157.68,7039,212,1569,
2005-08-24_10:05,6158.48,6158.48,6158.48,6158.48,7359,210,1557,
2005-08-24_10:06,6160.74,6160.74,6160.74,6160.74,9812,240,1967,
2005-08-24_10:07,6160.00,6160.00,6160.00,6160.00,7180,180,1490,
2005-08-24_10:08,6160.13,6160.13,6160.13,6160.13,9436,238,2211,
2005-08-24_10:09,6160.20,6160.20,6160.20,6160.20,8158,176,1564,
2005-08-24_10:10,6159.45,6159.45,6159.45,6159.45,8530,253,1737,
2005-08-24_10:11,6158.11,6158.11,6158.11,6158.11,9576,274,1732,
2005-08-24_10:12,6157.17,6157.17,6157.17,6157.17,8669,252,1452,
2005-08-24_10:13,6154.81,6154.81,6154.81,6154.81,14851,378,2350,
2005-08-24_10:14,6155.38,6155.38,6155.38,6155.38,11480,295,1865,
2005-08-24_10:15,6153.26,6153.26,6153.26,6153.26,8908,217,1645,
2005-08-24_10:16,6151.51,6151.51,6151.51,6151.51,11628,276,1982,
2005-08-24_10:17,6152.44,6152.44,6152.44,6152.44,8418,186,1439,
2005-08-24_10:18,6150.60,6150.60,6150.60,6150.60,12081,337,2104,
2005-08-24_10:19,6149.70,6149.70,6149.70,6149.70,10771,248,1644,
2005-08-24_10:20,6149.04,6149.04,6149.04,6149.04,9151,209,1746,
2005-08-24_10:21,6148.25,6148.25,6148.25,6148.25,9139,205,1896,
2005-08-24_10:22,6148.37,6148.37,6148.37,6148.37,6958,161,1442,
2005-08-24_10:23,6147.40,6147.40,6147.40,6147.40,13022,273,2144,
2005-08-24_10:24,6147.06,6147.06,6147.06,6147.06,8104,173,1385,
2005-08-24_10:25,6144.84,6144.84,6144.84,6144.84,7361,171,1667,
2005-08-24_10:26,6145.80,6145.80,6145.80,6145.80,7906,159,1561,
2005-08-24_10:27,6146.63,6146.63,6146.63,6146.63,7420,169,1323,
2005-08-24_10:28,6144.21,6144.21,6144.21,6144.21,11729,270,2119,
2005-08-24_10:29,6143.41,6143.41,6143.41,6143.41,8575,174,1482,
2005-08-24_10:30,6141.83,6141.83,6141.83,6141.83,10585,215,1735,
2005-08-24_10:31,6142.21,6142.21,6142.21,6142.21,11508,226,2005,
2005-08-24_10:32,6141.75,6141.75,6141.75,6141.75,8842,170,1594,
2005-08-24_10:33,6138.54,6138.54,6138.54,6138.54,10908,238,2011,
2005-08-24_10:34,6137.59,6137.59,6137.59,6137.59,7828,166,1557,
2005-08-24_10:35,6137.68,6137.68,6137.68,6137.68,7556,175,1587,
2005-08-24_10:36,6138.23,6138.23,6138.23,6138.23,11117,235,2042,
2005-08-24_10:37,6138.54,6138.54,6138.54,6138.54,8602,215,1541,
2005-08-24_10:38,6141.66,6141.66,6141.66,6141.66,11252,276,2214,
2005-08-24_10:39,6141.87,6141.87,6141.87,6141.87,9426,206,1615,
2005-08-24_10:40,6141.07,6141.07,6141.07,6141.07,9320,270,1856,
2005-08-24_10:41,6141.59,6141.59,6141.59,6141.59,9196,195,1597,
2005-08-24_10:42,6140.52,6140.52,6140.52,6140.52,6610,153,1250,
2005-08-24_10:43,6140.57,6140.57,6140.57,6140.57,10435,216,1791,
2005-08-24_10:44,6138.43,6138.43,6138.43,6138.43,8540,163,1307,
2005-08-24_10:45,6140.74,6140.74,6140.74,6140.74,8280,199,1491,
2005-08-24_10:46,6142.30,6142.30,6142.30,6142.30,10945,218,1728,
2005-08-24_10:47,6140.23,6140.23,6140.23,6140.23,7994,169,1159,
2005-08-24_10:48,6141.21,6141.21,6141.21,6141.21,10040,199,1869,
2005-08-24_10:49,6140.48,6140.48,6140.48,6140.48,7648,148,1267,
2005-08-24_10:50,6139.72,6139.72,6139.72,6139.72,10241,216,1692,
2005-08-24_10:51,6142.18,6142.18,6142.18,6142.18,10754,201,1668,
2005-08-24_10:52,6140.41,6140.41,6140.41,6140.41,7429,161,1389,
2005-08-24_10:53,6139.08,6139.08,6139.08,6139.08,10577,249,1971,
2005-08-24_10:54,6139.99,6139.99,6139.99,6139.99,7263,149,1173,
2005-08-24_10:55,6138.98,6138.98,6138.98,6138.98,6723,145,1247,
2005-08-24_10:56,6139.47,6139.47,6139.47,6139.47,8881,173,1621,
2005-08-24_10:57,6138.75,6138.75,6138.75,6138.75,5964,116,1037,
2005-08-24_10:58,6137.60,6137.60,6137.60,6137.60,8852,193,1624,
2005-08-24_10:59,6137.92,6137.92,6137.92,6137.92,6403,120,1144,
2005-08-24_11:00,6138.65,6138.65,6138.65,6138.65,6286,139,1270,
2005-08-24_11:01,6139.13,6139.13,6139.13,6139.13,7332,134,1282,
2005-08-24_11:02,6140.22,6140.22,6140.22,6140.22,6626,147,1033,
2005-08-24_11:03,6138.71,6138.71,6138.71,6138.71,8706,179,1523,
2005-08-24_11:04,6141.39,6141.39,6141.39,6141.39,7160,141,1135,
2005-08-24_11:05,6140.86,6140.86,6140.86,6140.86,7511,181,1376,
2005-08-24_11:06,6141.51,6141.51,6141.51,6141.51,8111,180,1461,
2005-08-24_11:07,6141.07,6141.07,6141.07,6141.07,5713,125,1151,
2005-08-24_11:08,6142.49,6142.49,6142.49,6142.49,8579,207,1548,
2005-08-24_11:09,6144.05,6144.05,6144.05,6144.05,5754,138,1097,
2005-08-24_11:10,6144.99,6144.99,6144.99,6144.99,6623,176,1351,
2005-08-24_11:11,6144.78,6144.78,6144.78,6144.78,8737,197,1440,
2005-08-24_11:12,6145.68,6145.68,6145.68,6145.68,5570,149,1055,
2005-08-24_11:13,6147.03,6147.03,6147.03,6147.03,9041,247,1606,
2005-08-24_11:14,6150.04,6150.04,6150.04,6150.04,9024,200,1294,
2005-08-24_11:15,6149.13,6149.13,6149.13,6149.13,8502,177,1394,
2005-08-24_11:16,6151.09,6151.09,6151.09,6151.09,8538,215,1576,
2005-08-24_11:17,6149.24,6149.24,6149.24,6149.24,6473,142,963,
2005-08-24_11:18,6149.69,6149.69,6149.69,6149.69,9289,208,1496,
2005-08-24_11:19,6150.29,6150.29,6150.29,6150.29,6704,173,1054,
2005-08-24_11:20,6151.68,6151.68,6151.68,6151.68,8179,215,1406,
2005-08-24_11:21,6151.17,6151.17,6151.17,6151.17,6908,193,1328,
2005-08-24_11:22,6152.70,6152.70,6152.70,6152.70,6468,182,1091,
2005-08-24_11:23,6152.53,6152.53,6152.53,6152.53,7336,185,1469,
2005-08-24_11:24,6153.20,6153.20,6153.20,6153.20,5658,142,1031,
2005-08-24_11:25,6152.93,6152.93,6152.93,6152.93,6077,149,1296,
2005-08-24_11:26,6153.44,6153.44,6153.44,6153.44,6509,174,1378,
2005-08-24_11:27,6153.68,6153.68,6153.68,6153.68,4565,99,927,
2005-08-24_11:28,6154.09,6154.09,6154.09,6154.09,6506,151,1379,
2005-08-24_11:29,6154.25,6154.25,6154.25,6154.25,4469,94,908,
2005-08-24_11:30,6155.43,6155.43,6155.43,6155.43,6977,273,1455,
2005-08-24_11:31,6155.26,6155.26,6155.26,6155.26,7128,254,1445,
2005-08-24_11:32,6156.18,6156.18,6156.18,6156.18,5822,190,1202,
2005-08-24_11:33,6156.72,6156.72,6156.72,6156.72,6986,235,1572,
2005-08-24_11:34,6155.20,6155.20,6155.20,6155.20,5993,141,1051,
2005-08-24_11:35,6156.51,6156.51,6156.51,6156.51,6184,150,1224,
2005-08-24_11:36,6156.29,6156.29,6156.29,6156.29,5943,134,1197,
2005-08-24_11:37,6156.37,6156.37,6156.37,6156.37,5974,133,1046,
2005-08-24_11:38,6156.53,6156.53,6156.53,6156.53,8099,196,1624,
2005-08-24_11:39,6155.90,6155.90,6155.90,6155.90,7034,128,1189,
2005-08-24_11:40,6157.15,6157.15,6157.15,6157.15,7659,137,1391,
2005-08-24_11:41,6158.82,6158.82,6158.82,6158.82,8155,142,1283,
2005-08-24_11:42,6157.11,6157.11,6157.11,6157.11,7053,139,1152,
2005-08-24_11:43,6156.96,6156.96,6156.96,6156.96,7264,154,1463,
2005-08-24_11:44,6156.67,6156.67,6156.67,6156.67,6321,126,1161,
2005-08-24_11:45,6155.50,6155.50,6155.50,6155.50,6779,149,1213,
2005-08-24_11:46,6157.72,6157.72,6157.72,6157.72,6145,117,1037,
2005-08-24_11:47,6156.75,6156.75,6156.75,6156.75,5103,105,916,
2005-08-24_11:48,6160.48,6160.48,6160.48,6160.48,7128,175,1293,
2005-08-24_11:49,6158.37,6158.37,6158.37,6158.37,6120,141,982,
2005-08-24_11:50,6159.33,6159.33,6159.33,6159.33,6474,145,1087,
2005-08-24_11:51,6159.59,6159.59,6159.59,6159.59,7094,133,1215,
2005-08-24_11:52,6158.92,6158.92,6158.92,6158.92,8510,107,1007,
2005-08-24_11:53,6160.35,6160.35,6160.35,6160.35,8163,154,1365,
2005-08-24_11:54,6160.19,6160.19,6160.19,6160.19,6295,127,1068,
2005-08-24_11:55,6161.53,6161.53,6161.53,6161.53,7832,148,1208,
2005-08-24_11:56,6162.48,6162.48,6162.48,6162.48,10950,268,2117,
2005-08-24_11:57,6161.76,6161.76,6161.76,6161.76,6605,152,1144,
2005-08-24_11:58,6161.04,6161.04,6161.04,6161.04,9361,216,1454,
2005-08-24_11:59,6159.32,6159.32,6159.32,6159.32,5061,127,874,
2005-08-24_12:00,6158.76,6158.76,6158.76,6158.76,6097,158,1199,
2005-08-24_12:01,6160.17,6160.17,6160.17,6160.17,5240,117,1113,
2005-08-24_12:02,6160.02,6160.02,6160.02,6160.02,4793,118,871,
2005-08-24_12:03,6157.25,6157.25,6157.25,6157.25,5973,129,1195,
2005-08-24_12:04,6157.17,6157.17,6157.17,6157.17,4347,95,848,
2005-08-24_12:05,6156.53,6156.53,6156.53,6156.53,6081,142,1152,
2005-08-24_12:06,6158.13,6158.13,6158.13,6158.13,6187,136,1133,
2005-08-24_12:07,6156.38,6156.38,6156.38,6156.38,5272,129,988,
2005-08-24_12:08,6155.61,6155.61,6155.61,6155.61,6583,139,1198,
2005-08-24_12:09,6154.19,6154.19,6154.19,6154.19,4689,109,919,
2005-08-24_12:10,6154.51,6154.51,6154.51,6154.51,5596,124,997,
2005-08-24_12:11,6154.75,6154.75,6154.75,6154.75,6485,135,1159,
2005-08-24_12:12,6153.19,6153.19,6153.19,6153.19,4665,98,945,
2005-08-24_12:13,6151.56,6151.56,6151.56,6151.56,7834,171,1421,
2005-08-24_12:14,6152.12,6152.12,6152.12,6152.12,5682,140,1041,
2005-08-24_12:15,6151.03,6151.03,6151.03,6151.03,5319,145,1207,
2005-08-24_12:16,6151.04,6151.04,6151.04,6151.04,7615,164,1307,
2005-08-24_12:17,6149.34,6149.34,6149.34,6149.34,5414,115,1112,
2005-08-24_12:18,6149.28,6149.28,6149.28,6149.28,9505,218,1611,
2005-08-24_12:19,6148.62,6148.62,6148.62,6148.62,5853,146,1094,
2005-08-24_12:20,6147.98,6147.98,6147.98,6147.98,7823,180,1446,
2005-08-24_12:21,6147.82,6147.82,6147.82,6147.82,7218,167,1383,
2005-08-24_12:22,6146.96,6146.96,6146.96,6146.96,6653,127,1190,
2005-08-24_12:23,6146.66,6146.66,6146.66,6146.66,7715,162,1586,
2005-08-24_12:24,6147.43,6147.43,6147.43,6147.43,5785,106,1061,
2005-08-24_12:25,6145.61,6145.61,6145.61,6145.61,6245,124,1294,
2005-08-24_12:26,6147.23,6147.23,6147.23,6147.23,9347,153,1398,
2005-08-24_12:27,6146.01,6146.01,6146.01,6146.01,7529,133,1150,
2005-08-24_12:28,6147.02,6147.02,6147.02,6147.02,8516,186,1642,
2005-08-24_12:29,6145.19,6145.19,6145.19,6145.19,7277,148,1220,
2005-08-24_12:30,6145.76,6145.76,6145.76,6145.76,6457,145,1236,
2005-08-24_12:31,6145.24,6145.24,6145.24,6145.24,8150,211,1464,
2005-08-24_12:32,6144.00,6144.00,6144.00,6144.00,6242,177,1093,
2005-08-24_12:33,6144.59,6144.59,6144.59,6144.59,7871,191,1514,
2005-08-24_12:34,6143.27,6143.27,6143.27,6143.27,6476,143,1160,
2005-08-24_12:35,6143.25,6143.25,6143.25,6143.25,8220,170,1495,
2005-08-24_12:36,6142.14,6142.14,6142.14,6142.14,9001,205,1701,
2005-08-24_12:37,6140.90,6140.90,6140.90,6140.90,7139,168,1361,
2005-08-24_12:38,6138.11,6138.11,6138.11,6138.11,11143,224,1979,
2005-08-24_12:39,6136.61,6136.61,6136.61,6136.61,10625,192,1783,
2005-08-24_12:40,6137.71,6137.71,6137.71,6137.71,12859,237,2380,
2005-08-24_12:41,6135.60,6135.60,6135.60,6135.60,14798,283,2644,
2005-08-24_12:42,6134.17,6134.17,6134.17,6134.17,13220,229,2154,
2005-08-24_12:43,6132.76,6132.76,6132.76,6132.76,18428,372,3369,
2005-08-24_12:44,6133.07,6133.07,6133.07,6133.07,15700,293,2778,
2005-08-24_12:45,6132.04,6132.04,6132.04,6132.04,14899,283,2915,
2005-08-24_12:46,6130.50,6130.50,6130.50,6130.50,14300,325,2441,
2005-08-24_12:47,6130.97,6130.97,6130.97,6130.97,11900,217,2100,
2005-08-24_12:48,6131.29,6131.29,6131.29,6131.29,15520,330,3040,
2005-08-24_12:49,6132.44,6132.44,6132.44,6132.44,11720,263,2036,
2005-08-24_12:50,6133.52,6133.52,6133.52,6133.52,10958,223,2067,
2005-08-24_12:51,6136.77,6136.77,6136.77,6136.77,9166,205,2014,
2005-08-24_12:52,6137.37,6137.37,6137.37,6137.37,7680,191,1506,
2005-08-24_12:53,6139.41,6139.41,6139.41,6139.41,9837,262,1962,
2005-08-24_12:54,6139.63,6139.63,6139.63,6139.63,7021,204,1375,
2005-08-24_12:55,6143.65,6143.65,6143.65,6143.65,8813,197,1801,
2005-08-24_12:56,6142.24,6142.24,6142.24,6142.24,7966,198,1590,
2005-08-24_12:57,6142.91,6142.91,6142.91,6142.91,7945,150,1256,
2005-08-24_12:58,6141.88,6141.88,6141.88,6141.88,7259,141,1519,
2005-08-24_12:59,6142.06,6142.06,6142.06,6142.06,5821,132,1193,
2005-08-24_13:00,6141.38,6141.38,6141.38,6141.38,6668,159,1358,
2005-08-24_13:01,6141.38,6141.38,6141.38,6141.38,9879,196,1578,
2005-08-24_13:02,6139.42,6139.42,6139.42,6139.42,7845,183,1359,
2005-08-24_13:03,6138.58,6138.58,6138.58,6138.58,9473,224,1801,
2005-08-24_13:04,6138.84,6138.84,6138.84,6138.84,7709,183,1466,
2005-08-24_13:05,6140.14,6140.14,6140.14,6140.14,8791,172,1535,
2005-08-24_13:06,6137.83,6137.83,6137.83,6137.83,9515,225,1739,
2005-08-24_13:07,6137.44,6137.44,6137.44,6137.44,7535,166,1444,
2005-08-24_13:08,6137.75,6137.75,6137.75,6137.75,10133,267,2009,
2005-08-24_13:09,6137.28,6137.28,6137.28,6137.28,7117,181,1467,
2005-08-24_13:10,6136.20,6136.20,6136.20,6136.20,8759,198,1739,
2005-08-24_13:11,6135.41,6135.41,6135.41,6135.41,9849,221,1808,
2005-08-24_13:12,6133.43,6133.43,6133.43,6133.43,7947,192,1614,
2005-08-24_13:13,6134.34,6134.34,6134.34,6134.34,12615,300,2473,
2005-08-24_13:14,6134.38,6134.38,6134.38,6134.38,11058,282,2312,
2005-08-24_13:15,6130.75,6130.75,6130.75,6130.75,11612,277,2307,
2005-08-24_13:16,6132.02,6132.02,6132.02,6132.02,15473,341,2820,
2005-08-24_13:17,6131.74,6131.74,6131.74,6131.74,10781,231,2220,
2005-08-24_13:18,6131.24,6131.24,6131.24,6131.24,12731,316,2866,
2005-08-24_13:19,6128.44,6128.44,6128.44,6128.44,11772,318,2355,
2005-08-24_13:20,6129.19,6129.19,6129.19,6129.19,15194,376,3003,
2005-08-24_13:21,6129.44,6129.44,6129.44,6129.44,18043,437,3177,
2005-08-24_13:22,6127.57,6127.57,6127.57,6127.57,15324,417,2880,
2005-08-24_13:23,6129.43,6129.43,6129.43,6129.43,21809,534,3963,
2005-08-24_13:24,6128.16,6128.16,6128.16,6128.16,18628,447,3383,
2005-08-24_13:25,6126.97,6126.97,6126.97,6126.97,20200,503,3904,
2005-08-24_13:26,6126.97,6126.97,6126.97,6126.97,0,0,0,
2005-08-24_13:27,6126.97,6126.97,6126.97,6126.97,0,0,0,
2005-08-24_13:28,6126.97,6126.97,6126.97,6126.97,0,0,0,
2005-08-24_13:29,6126.97,6126.97,6126.97,6126.97,0,0,0,
2005-08-24_13:30,6127.24,6127.24,6127.24,6127.24,155694,4040,24849,
2005-08-25_09:01,6103.46,6103.46,6103.46,6103.46,150605,1752,14442,
2005-08-25_09:02,6097.23,6097.23,6097.23,6097.23,19347,470,3546,
2005-08-25_09:03,6103.24,6103.24,6103.24,6103.24,28872,720,5146,
2005-08-25_09:04,6104.97,6104.97,6104.97,6104.97,20749,591,4065,
2005-08-25_09:05,6106.80,6106.80,6106.80,6106.80,20225,586,3900,
2005-08-25_09:06,6110.01,6110.01,6110.01,6110.01,22860,577,4400,
2005-08-25_09:07,6108.94,6108.94,6108.94,6108.94,15860,389,3163,
2005-08-25_09:08,6112.80,6112.80,6112.80,6112.80,20807,529,4325,
2005-08-25_09:09,6109.42,6109.42,6109.42,6109.42,17679,415,3488,
2005-08-25_09:10,6112.02,6112.02,6112.02,6112.02,14851,371,2899,
2005-08-25_09:11,6110.44,6110.44,6110.44,6110.44,15511,392,3294,
2005-08-25_09:12,6111.92,6111.92,6111.92,6111.92,12754,312,2578,
2005-08-25_09:13,6113.64,6113.64,6113.64,6113.64,17115,486,3581,
2005-08-25_09:14,6115.14,6115.14,6115.14,6115.14,14966,353,2921,
2005-08-25_09:15,6110.61,6110.61,6110.61,6110.61,18572,565,3378,
2005-08-25_09:16,6119.37,6119.37,6119.37,6119.37,18100,456,3743,
2005-08-25_09:17,6119.73,6119.73,6119.73,6119.73,13205,384,2708,
2005-08-25_09:18,6122.30,6122.30,6122.30,6122.30,16111,528,3717,
2005-08-25_09:19,6125.22,6125.22,6125.22,6125.22,15433,400,2916,
2005-08-25_09:20,6126.35,6126.35,6126.35,6126.35,14251,370,2929,
2005-08-25_09:21,6128.15,6128.15,6128.15,6128.15,19455,553,3834,
2005-08-25_09:22,6130.90,6130.90,6130.90,6130.90,16486,392,2860,
2005-08-25_09:23,6131.07,6131.07,6131.07,6131.07,19405,473,3452,
2005-08-25_09:24,6130.66,6130.66,6130.66,6130.66,14803,369,2644,
2005-08-25_09:25,6128.14,6128.14,6128.14,6128.14,14904,478,2800,
2005-08-25_09:26,6123.63,6123.63,6123.63,6123.63,19569,550,3559,
2005-08-25_09:27,6125.26,6125.26,6125.26,6125.26,12916,340,2416,
2005-08-25_09:28,6123.99,6123.99,6123.99,6123.99,17794,421,3056,
2005-08-25_09:29,6125.07,6125.07,6125.07,6125.07,11335,301,2183,
2005-08-25_09:30,6119.90,6119.90,6119.90,6119.90,13183,332,2374,
2005-08-25_09:31,6121.05,6121.05,6121.05,6121.05,14965,318,2546,
2005-08-25_09:32,6122.64,6122.64,6122.64,6122.64,9714,213,1931,
2005-08-25_09:33,6118.68,6118.68,6118.68,6118.68,13317,312,2449,
2005-08-25_09:34,6116.65,6116.65,6116.65,6116.65,10520,254,1964,
2005-08-25_09:35,6116.45,6116.45,6116.45,6116.45,11346,313,2229,
2005-08-25_09:36,6115.13,6115.13,6115.13,6115.13,13804,337,2431,
2005-08-25_09:37,6115.91,6115.91,6115.91,6115.91,10877,282,2075,
2005-08-25_09:38,6114.78,6114.78,6114.78,6114.78,16995,400,3018,
2005-08-25_09:39,6114.88,6114.88,6114.88,6114.88,12531,296,2298,
2005-08-25_09:40,6113.90,6113.90,6113.90,6113.90,10668,246,2115,
2005-08-25_09:41,6111.56,6111.56,6111.56,6111.56,14719,300,2576,
2005-08-25_09:42,6110.79,6110.79,6110.79,6110.79,11737,220,1890,
2005-08-25_09:43,6111.72,6111.72,6111.72,6111.72,10709,238,2161,
2005-08-25_09:44,6110.58,6110.58,6110.58,6110.58,8903,167,1540,
2005-08-25_09:45,6110.84,6110.84,6110.84,6110.84,9868,225,1962,
2005-08-25_09:46,6109.72,6109.72,6109.72,6109.72,12998,291,2391,
2005-08-25_09:47,6110.28,6110.28,6110.28,6110.28,13557,359,2263,
2005-08-25_09:48,6112.86,6112.86,6112.86,6112.86,15994,440,3255,
2005-08-25_09:49,6114.16,6114.16,6114.16,6114.16,11371,304,2120,
2005-08-25_09:50,6116.69,6116.69,6116.69,6116.69,12812,339,2499,
2005-08-25_09:51,6118.99,6118.99,6118.99,6118.99,15027,377,2867,
2005-08-25_09:52,6120.00,6120.00,6120.00,6120.00,11524,314,2288,
2005-08-25_09:53,6121.68,6121.68,6121.68,6121.68,16744,473,3111,
2005-08-25_09:54,6122.80,6122.80,6122.80,6122.80,11543,317,2398,
2005-08-25_09:55,6124.88,6124.88,6124.88,6124.88,12272,312,2483,
2005-08-25_09:56,6125.17,6125.17,6125.17,6125.17,14127,300,2488,
2005-08-25_09:57,6124.99,6124.99,6124.99,6124.99,10755,243,1869,
2005-08-25_09:58,6123.10,6123.10,6123.10,6123.10,13111,281,2360,
2005-08-25_09:59,6123.08,6123.08,6123.08,6123.08,8855,198,1673,
2005-08-25_10:00,6124.30,6124.30,6124.30,6124.30,9334,204,1770,
2005-08-25_10:01,6123.35,6123.35,6123.35,6123.35,10456,245,2116,
2005-08-25_10:02,6124.45,6124.45,6124.45,6124.45,8443,175,1625,
2005-08-25_10:03,6122.91,6122.91,6122.91,6122.91,10915,283,2096,
2005-08-25_10:04,6123.55,6123.55,6123.55,6123.55,7638,145,1452,
2005-08-25_10:05,6122.21,6122.21,6122.21,6122.21,7236,153,1460,
2005-08-25_10:06,6123.19,6123.19,6123.19,6123.19,7763,185,1616,
2005-08-25_10:07,6122.83,6122.83,6122.83,6122.83,5808,115,1193,
2005-08-25_10:08,6123.67,6123.67,6123.67,6123.67,9213,193,1661,
2005-08-25_10:09,6123.08,6123.08,6123.08,6123.08,8130,156,1409,
2005-08-25_10:10,6123.32,6123.32,6123.32,6123.32,8481,173,1425,
2005-08-25_10:11,6121.41,6121.41,6121.41,6121.41,7551,185,1442,
2005-08-25_10:12,6122.44,6122.44,6122.44,6122.44,7884,178,1290,
2005-08-25_10:13,6121.63,6121.63,6121.63,6121.63,9340,258,1804,
2005-08-25_10:14,6124.64,6124.64,6124.64,6124.64,8785,247,1501,
2005-08-25_10:15,6125.10,6125.10,6125.10,6125.10,7736,267,1713,
2005-08-25_10:16,6126.02,6126.02,6126.02,6126.02,9432,304,1853,
2005-08-25_10:17,6124.86,6124.86,6124.86,6124.86,5640,172,1290,
2005-08-25_10:18,6127.74,6127.74,6127.74,6127.74,8913,233,1681,
2005-08-25_10:19,6128.61,6128.61,6128.61,6128.61,7401,212,1348,
2005-08-25_10:20,6127.79,6127.79,6127.79,6127.79,7374,227,1568,
2005-08-25_10:21,6130.26,6130.26,6130.26,6130.26,11391,297,2085,
2005-08-25_10:22,6128.40,6128.40,6128.40,6128.40,7082,184,1478,
2005-08-25_10:23,6130.47,6130.47,6130.47,6130.47,9505,249,2083,
2005-08-25_10:24,6129.65,6129.65,6129.65,6129.65,7937,178,1574,
2005-08-25_10:25,6130.30,6130.30,6130.30,6130.30,7732,168,1619,
2005-08-25_10:26,6131.28,6131.28,6131.28,6131.28,9144,166,1609,
2005-08-25_10:27,6129.83,6129.83,6129.83,6129.83,7219,159,1443,
2005-08-25_10:28,6129.46,6129.46,6129.46,6129.46,9308,199,1973,
2005-08-25_10:29,6132.53,6132.53,6132.53,6132.53,6592,160,1527,
2005-08-25_10:30,6131.84,6131.84,6131.84,6131.84,10422,272,2016,
2005-08-25_10:31,6130.96,6130.96,6130.96,6130.96,8690,241,1972,
2005-08-25_10:32,6131.22,6131.22,6131.22,6131.22,7572,199,1681,
2005-08-25_10:33,6131.59,6131.59,6131.59,6131.59,7720,222,1864,
2005-08-25_10:34,6131.89,6131.89,6131.89,6131.89,5350,166,1306,
2005-08-25_10:35,6130.99,6130.99,6130.99,6130.99,7560,186,1513,
2005-08-25_10:36,6129.85,6129.85,6129.85,6129.85,7407,203,1637,
2005-08-25_10:37,6130.21,6130.21,6130.21,6130.21,5656,135,1221,
2005-08-25_10:38,6130.49,6130.49,6130.49,6130.49,10918,267,1958,
2005-08-25_10:39,6132.54,6132.54,6132.54,6132.54,7425,160,1446,
2005-08-25_10:40,6131.87,6131.87,6131.87,6131.87,8753,188,1564,
2005-08-25_10:41,6132.06,6132.06,6132.06,6132.06,8804,183,1705,
2005-08-25_10:42,6133.13,6133.13,6133.13,6133.13,6957,179,1436,
2005-08-25_10:43,6132.73,6132.73,6132.73,6132.73,9387,269,1979,
2005-08-25_10:44,6133.88,6133.88,6133.88,6133.88,7801,279,1735,
2005-08-25_10:45,6135.77,6135.77,6135.77,6135.77,9851,412,2048,
2005-08-25_10:46,6138.30,6138.30,6138.30,6138.30,10872,377,2470,
2005-08-25_10:47,6138.82,6138.82,6138.82,6138.82,9246,366,1996,
2005-08-25_10:48,6138.73,6138.73,6138.73,6138.73,15564,467,3057,
2005-08-25_10:49,6139.23,6139.23,6139.23,6139.23,8494,303,2002,
2005-08-25_10:50,6139.27,6139.27,6139.27,6139.27,10933,331,2265,
2005-08-25_10:51,6139.79,6139.79,6139.79,6139.79,10739,265,1967,
2005-08-25_10:52,6140.81,6140.81,6140.81,6140.81,7979,208,1454,
2005-08-25_10:53,6139.99,6139.99,6139.99,6139.99,9542,238,1879,
2005-08-25_10:54,6140.69,6140.69,6140.69,6140.69,7245,158,1350,
2005-08-25_10:55,6142.91,6142.91,6142.91,6142.91,7328,170,1502,
2005-08-25_10:56,6142.05,6142.05,6142.05,6142.05,9983,242,1684,
2005-08-25_10:57,6142.91,6142.91,6142.91,6142.91,8201,218,1465,
2005-08-25_10:58,6145.63,6145.63,6145.63,6145.63,10094,293,1975,
2005-08-25_10:59,6145.47,6145.47,6145.47,6145.47,7100,239,1528,
2005-08-25_11:00,6147.05,6147.05,6147.05,6147.05,12636,488,2436,
2005-08-25_11:01,6148.83,6148.83,6148.83,6148.83,14295,485,2639,
2005-08-25_11:02,6150.83,6150.83,6150.83,6150.83,10701,407,2220,
2005-08-25_11:03,6152.52,6152.52,6152.52,6152.52,16479,519,3306,
2005-08-25_11:04,6152.25,6152.25,6152.25,6152.25,12846,344,2471,
2005-08-25_11:05,6151.46,6151.46,6151.46,6151.46,12723,390,2496,
2005-08-25_11:06,6152.11,6152.11,6152.11,6152.11,10863,296,2330,
2005-08-25_11:07,6151.83,6151.83,6151.83,6151.83,9583,245,1937,
2005-08-25_11:08,6152.37,6152.37,6152.37,6152.37,14007,380,2605,
2005-08-25_11:09,6152.11,6152.11,6152.11,6152.11,10155,243,1709,
2005-08-25_11:10,6151.83,6151.83,6151.83,6151.83,9038,255,1704,
2005-08-25_11:11,6153.05,6153.05,6153.05,6153.05,9504,264,1887,
2005-08-25_11:12,6152.58,6152.58,6152.58,6152.58,6607,185,1376,
2005-08-25_11:13,6151.24,6151.24,6151.24,6151.24,8915,236,1833,
2005-08-25_11:14,6150.52,6150.52,6150.52,6150.52,6916,184,1320,
2005-08-25_11:15,6147.73,6147.73,6147.73,6147.73,6368,171,1382,
2005-08-25_11:16,6148.30,6148.30,6148.30,6148.30,7647,210,1554,
2005-08-25_11:17,6147.61,6147.61,6147.61,6147.61,6937,155,1316,
2005-08-25_11:18,6146.99,6146.99,6146.99,6146.99,9208,236,1662,
2005-08-25_11:19,6145.74,6145.74,6145.74,6145.74,7276,197,1232,
2005-08-25_11:20,6144.76,6144.76,6144.76,6144.76,5020,138,1232,
2005-08-25_11:21,6143.91,6143.91,6143.91,6143.91,6639,165,1255,
2005-08-25_11:22,6143.80,6143.80,6143.80,6143.80,5214,118,1057,
2005-08-25_11:23,6142.90,6142.90,6142.90,6142.90,6512,181,1309,
2005-08-25_11:24,6146.35,6146.35,6146.35,6146.35,5576,136,1085,
2005-08-25_11:25,6143.84,6143.84,6143.84,6143.84,6599,151,1200,
2005-08-25_11:26,6144.21,6144.21,6144.21,6144.21,6626,142,1185,
2005-08-25_11:27,6144.07,6144.07,6144.07,6144.07,5226,124,1035,
2005-08-25_11:28,6145.37,6145.37,6145.37,6145.37,7817,185,1506,
2005-08-25_11:29,6145.24,6145.24,6145.24,6145.24,5093,112,980,
2005-08-25_11:30,6146.41,6146.41,6146.41,6146.41,6943,210,1127,
2005-08-25_11:31,6146.59,6146.59,6146.59,6146.59,8076,275,1678,
2005-08-25_11:32,6148.15,6148.15,6148.15,6148.15,6395,234,1257,
2005-08-25_11:33,6153.12,6153.12,6153.12,6153.12,8504,388,2061,
2005-08-25_11:34,6153.42,6153.42,6153.42,6153.42,8006,365,1752,
2005-08-25_11:35,6152.62,6152.62,6152.62,6152.62,8212,392,1852,
2005-08-25_11:36,6151.15,6151.15,6151.15,6151.15,7491,253,1505,
2005-08-25_11:37,6150.80,6150.80,6150.80,6150.80,5561,167,1078,
2005-08-25_11:38,6150.62,6150.62,6150.62,6150.62,8056,245,1573,
2005-08-25_11:39,6152.42,6152.42,6152.42,6152.42,6073,190,1072,
2005-08-25_11:40,6152.85,6152.85,6152.85,6152.85,5997,165,1124,
2005-08-25_11:41,6153.62,6153.62,6153.62,6153.62,7266,262,1406,
2005-08-25_11:42,6152.86,6152.86,6152.86,6152.86,5547,142,1023,
2005-08-25_11:43,6152.86,6152.86,6152.86,6152.86,6259,173,1343,
2005-08-25_11:44,6152.99,6152.99,6152.99,6152.99,5592,139,1123,
2005-08-25_11:45,6153.16,6153.16,6153.16,6153.16,6995,185,1372,
2005-08-25_11:46,6151.89,6151.89,6151.89,6151.89,6985,159,1269,
2005-08-25_11:47,6153.26,6153.26,6153.26,6153.26,5050,107,936,
2005-08-25_11:48,6152.32,6152.32,6152.32,6152.32,7528,172,1438,
2005-08-25_11:49,6151.80,6151.80,6151.80,6151.80,5682,127,1014,
2005-08-25_11:50,6151.91,6151.91,6151.91,6151.91,5417,146,1199,
2005-08-25_11:51,6150.47,6150.47,6150.47,6150.47,5191,139,1100,
2005-08-25_11:52,6151.24,6151.24,6151.24,6151.24,4933,128,969,
2005-08-25_11:53,6151.18,6151.18,6151.18,6151.18,9065,228,1679,
2005-08-25_11:54,6148.05,6148.05,6148.05,6148.05,6180,155,1038,
2005-08-25_11:55,6145.68,6145.68,6145.68,6145.68,8970,247,1587,
2005-08-25_11:56,6144.81,6144.81,6144.81,6144.81,10134,222,1748,
2005-08-25_11:57,6143.44,6143.44,6143.44,6143.44,6751,166,1355,
2005-08-25_11:58,6143.13,6143.13,6143.13,6143.13,11304,263,2074,
2005-08-25_11:59,6142.05,6142.05,6142.05,6142.05,10137,207,1554,
2005-08-25_12:00,6140.37,6140.37,6140.37,6140.37,13453,277,2151,
2005-08-25_12:01,6137.37,6137.37,6137.37,6137.37,15637,300,2647,
2005-08-25_12:02,6135.20,6135.20,6135.20,6135.20,10882,255,2120,
2005-08-25_12:03,6135.14,6135.14,6135.14,6135.14,14971,390,2869,
2005-08-25_12:04,6135.50,6135.50,6135.50,6135.50,10934,274,2022,
2005-08-25_12:05,6135.40,6135.40,6135.40,6135.40,11032,262,2060,
2005-08-25_12:06,6135.56,6135.56,6135.56,6135.56,9177,201,1722,
2005-08-25_12:07,6137.00,6137.00,6137.00,6137.00,7182,160,1278,
2005-08-25_12:08,6139.03,6139.03,6139.03,6139.03,8544,204,1638,
2005-08-25_12:09,6137.88,6137.88,6137.88,6137.88,5975,141,1205,
2005-08-25_12:10,6138.92,6138.92,6138.92,6138.92,8547,191,1423,
2005-08-25_12:11,6137.57,6137.57,6137.57,6137.57,7996,171,1431,
2005-08-25_12:12,6138.84,6138.84,6138.84,6138.84,5773,106,979,
2005-08-25_12:13,6137.98,6137.98,6137.98,6137.98,6392,133,1287,
2005-08-25_12:14,6138.32,6138.32,6138.32,6138.32,6593,160,1012,
2005-08-25_12:15,6135.78,6135.78,6135.78,6135.78,9856,218,1385,
2005-08-25_12:16,6135.80,6135.80,6135.80,6135.80,8044,156,1391,
2005-08-25_12:17,6133.96,6133.96,6133.96,6133.96,15494,241,1893,
2005-08-25_12:18,6132.47,6132.47,6132.47,6132.47,13934,269,2413,
2005-08-25_12:19,6130.61,6130.61,6130.61,6130.61,11624,180,1793,
2005-08-25_12:20,6130.93,6130.93,6130.93,6130.93,16181,341,2504,
2005-08-25_12:21,6129.75,6129.75,6129.75,6129.75,12569,282,2078,
2005-08-25_12:22,6128.22,6128.22,6128.22,6128.22,11468,246,1935,
2005-08-25_12:23,6127.12,6127.12,6127.12,6127.12,15621,357,2485,
2005-08-25_12:24,6127.46,6127.46,6127.46,6127.46,11361,225,1836,
2005-08-25_12:25,6127.72,6127.72,6127.72,6127.72,9987,216,1917,
2005-08-25_12:26,6125.07,6125.07,6125.07,6125.07,10731,212,1951,
2005-08-25_12:27,6124.71,6124.71,6124.71,6124.71,6947,133,1362,
2005-08-25_12:28,6125.46,6125.46,6125.46,6125.46,14551,276,2412,
2005-08-25_12:29,6122.11,6122.11,6122.11,6122.11,10198,168,1679,
2005-08-25_12:30,6120.16,6120.16,6120.16,6120.16,14794,306,2267,
2005-08-25_12:31,6119.15,6119.15,6119.15,6119.15,14470,283,2307,
2005-08-25_12:32,6117.72,6117.72,6117.72,6117.72,10898,233,1823,
2005-08-25_12:33,6118.13,6118.13,6118.13,6118.13,13885,353,2715,
2005-08-25_12:34,6117.14,6117.14,6117.14,6117.14,9236,192,1661,
2005-08-25_12:35,6122.58,6122.58,6122.58,6122.58,11625,251,2004,
2005-08-25_12:36,6119.32,6119.32,6119.32,6119.32,11844,243,2155,
2005-08-25_12:37,6120.23,6120.23,6120.23,6120.23,8533,164,1638,
2005-08-25_12:38,6123.40,6123.40,6123.40,6123.40,10110,185,1855,
2005-08-25_12:39,6122.67,6122.67,6122.67,6122.67,9100,178,1513,
2005-08-25_12:40,6123.59,6123.59,6123.59,6123.59,9220,182,1719,
2005-08-25_12:41,6124.95,6124.95,6124.95,6124.95,8430,178,1566,
2005-08-25_12:42,6124.35,6124.35,6124.35,6124.35,6948,124,1249,
2005-08-25_12:43,6123.64,6123.64,6123.64,6123.64,7210,158,1595,
2005-08-25_12:44,6123.69,6123.69,6123.69,6123.69,5704,113,1165,
2005-08-25_12:45,6123.02,6123.02,6123.02,6123.02,7726,169,1452,
2005-08-25_12:46,6122.84,6122.84,6122.84,6122.84,7526,172,1492,
2005-08-25_12:47,6122.83,6122.83,6122.83,6122.83,7242,131,1195,
2005-08-25_12:48,6122.28,6122.28,6122.28,6122.28,8051,189,1593,
2005-08-25_12:49,6120.88,6120.88,6120.88,6120.88,6431,137,1367,
2005-08-25_12:50,6121.26,6121.26,6121.26,6121.26,9398,197,1768,
2005-08-25_12:51,6121.32,6121.32,6121.32,6121.32,11906,246,1987,
2005-08-25_12:52,6122.65,6122.65,6122.65,6122.65,7696,167,1401,
2005-08-25_12:53,6125.25,6125.25,6125.25,6125.25,14044,306,2516,
2005-08-25_12:54,6122.20,6122.20,6122.20,6122.20,8657,207,1661,
2005-08-25_12:55,6121.08,6121.08,6121.08,6121.08,9978,236,1969,
2005-08-25_12:56,6121.43,6121.43,6121.43,6121.43,12831,282,2117,
2005-08-25_12:57,6120.99,6120.99,6120.99,6120.99,8171,208,1685,
2005-08-25_12:58,6120.27,6120.27,6120.27,6120.27,11099,265,2122,
2005-08-25_12:59,6125.87,6125.87,6125.87,6125.87,9140,217,1741,
2005-08-25_13:00,6123.89,6123.89,6123.89,6123.89,10160,207,1780,
2005-08-25_13:01,6123.66,6123.66,6123.66,6123.66,8708,161,1577,
2005-08-25_13:02,6123.24,6123.24,6123.24,6123.24,7076,144,1230,
2005-08-25_13:03,6124.07,6124.07,6124.07,6124.07,8923,179,1675,
2005-08-25_13:04,6122.98,6122.98,6122.98,6122.98,7269,145,1252,
2005-08-25_13:05,6124.18,6124.18,6124.18,6124.18,8604,174,1741,
2005-08-25_13:06,6123.74,6123.74,6123.74,6123.74,8422,184,1672,
2005-08-25_13:07,6122.52,6122.52,6122.52,6122.52,7535,165,1400,
2005-08-25_13:08,6121.53,6121.53,6121.53,6121.53,11021,208,1952,
2005-08-25_13:09,6121.64,6121.64,6121.64,6121.64,8665,187,1684,
2005-08-25_13:10,6118.95,6118.95,6118.95,6118.95,10318,239,2045,
2005-08-25_13:11,6116.23,6116.23,6116.23,6116.23,13171,277,2369,
2005-08-25_13:12,6113.54,6113.54,6113.54,6113.54,13126,311,2421,
2005-08-25_13:13,6109.96,6109.96,6109.96,6109.96,21184,497,3865,
2005-08-25_13:14,6111.18,6111.18,6111.18,6111.18,18461,404,3145,
2005-08-25_13:15,6106.76,6106.76,6106.76,6106.76,21547,472,3775,
2005-08-25_13:16,6107.01,6107.01,6107.01,6107.01,23001,475,3842,
2005-08-25_13:17,6105.53,6105.53,6105.53,6105.53,20254,398,3004,
2005-08-25_13:18,6103.52,6103.52,6103.52,6103.52,20613,438,3742,
2005-08-25_13:19,6103.91,6103.91,6103.91,6103.91,19766,354,2779,
2005-08-25_13:20,6103.22,6103.22,6103.22,6103.22,16063,330,2861,
2005-08-25_13:21,6106.64,6106.64,6106.64,6106.64,18546,351,3002,
2005-08-25_13:22,6105.21,6105.21,6105.21,6105.21,14152,315,2559,
2005-08-25_13:23,6106.00,6106.00,6106.00,6106.00,18328,457,3504,
2005-08-25_13:24,6107.91,6107.91,6107.91,6107.91,15342,339,2924,
2005-08-25_13:25,6108.00,6108.00,6108.00,6108.00,17791,414,3334,
2005-08-25_13:26,6108.01,6108.01,6108.01,6108.01,0,0,0,
2005-08-25_13:27,6108.01,6108.01,6108.01,6108.01,0,0,0,
2005-08-25_13:28,6108.01,6108.01,6108.01,6108.01,0,0,0,
2005-08-25_13:29,6108.01,6108.01,6108.01,6108.01,0,0,0,
2005-08-25_13:30,6109.66,6109.66,6109.66,6109.66,127984,3222,22175,
2005-08-26_09:01,6130.83,6130.83,6130.83,6130.83,151576,2217,16553,
2005-08-26_09:02,6133.46,6133.46,6133.46,6133.46,21868,527,3842,
2005-08-26_09:03,6138.93,6138.93,6138.93,6138.93,25968,672,5031,
2005-08-26_09:04,6138.66,6138.66,6138.66,6138.66,21109,478,3922,
2005-08-26_09:05,6138.56,6138.56,6138.56,6138.56,20911,526,3916,
2005-08-26_09:06,6140.73,6140.73,6140.73,6140.73,28283,784,4826,
2005-08-26_09:07,6141.14,6141.14,6141.14,6141.14,22168,541,3722,
2005-08-26_09:08,6139.86,6139.86,6139.86,6139.86,28369,840,5305,
2005-08-26_09:09,6135.43,6135.43,6135.43,6135.43,25330,596,4316,
2005-08-26_09:10,6135.23,6135.23,6135.23,6135.23,25091,637,4379,
2005-08-26_09:11,6130.39,6130.39,6130.39,6130.39,29890,784,5178,
2005-08-26_09:12,6130.90,6130.90,6130.90,6130.90,15330,354,3147,
2005-08-26_09:13,6129.07,6129.07,6129.07,6129.07,19459,475,4028,
2005-08-26_09:14,6129.57,6129.57,6129.57,6129.57,18514,422,3520,
2005-08-26_09:15,6129.55,6129.55,6129.55,6129.55,19921,450,3311,
2005-08-26_09:16,6127.73,6127.73,6127.73,6127.73,19599,473,3414,
2005-08-26_09:17,6128.07,6128.07,6128.07,6128.07,14289,305,2434,
2005-08-26_09:18,6128.03,6128.03,6128.03,6128.03,16422,447,3482,
2005-08-26_09:19,6126.31,6126.31,6126.31,6126.31,13067,302,2676,
2005-08-26_09:20,6126.78,6126.78,6126.78,6126.78,15234,422,3040,
2005-08-26_09:21,6125.83,6125.83,6125.83,6125.83,15078,358,3118,
2005-08-26_09:22,6123.94,6123.94,6123.94,6123.94,11059,291,2319,
2005-08-26_09:23,6122.94,6122.94,6122.94,6122.94,15749,411,3168,
2005-08-26_09:24,6122.43,6122.43,6122.43,6122.43,11439,287,2400,
2005-08-26_09:25,6121.72,6121.72,6121.72,6121.72,12200,331,2536,
2005-08-26_09:26,6123.17,6123.17,6123.17,6123.17,14482,394,3208,
2005-08-26_09:27,6122.51,6122.51,6122.51,6122.51,10720,255,2199,
2005-08-26_09:28,6122.75,6122.75,6122.75,6122.75,21440,488,3994,
2005-08-26_09:29,6122.16,6122.16,6122.16,6122.16,15329,319,2520,
2005-08-26_09:30,6120.49,6120.49,6120.49,6120.49,14305,346,2811,
2005-08-26_09:31,6117.67,6117.67,6117.67,6117.67,16434,364,3203,
2005-08-26_09:32,6118.08,6118.08,6118.08,6118.08,12115,290,2301,
2005-08-26_09:33,6114.63,6114.63,6114.63,6114.63,16907,471,3416,
2005-08-26_09:34,6112.43,6112.43,6112.43,6112.43,14908,365,2799,
2005-08-26_09:35,6110.57,6110.57,6110.57,6110.57,16102,490,3287,
2005-08-26_09:36,6108.17,6108.17,6108.17,6108.17,16461,423,3221,
2005-08-26_09:37,6107.83,6107.83,6107.83,6107.83,12383,302,2234,
2005-08-26_09:38,6108.20,6108.20,6108.20,6108.20,17246,438,3466,
2005-08-26_09:39,6107.00,6107.00,6107.00,6107.00,10815,243,2110,
2005-08-26_09:40,6109.48,6109.48,6109.48,6109.48,10674,339,2429,
2005-08-26_09:41,6115.51,6115.51,6115.51,6115.51,14528,393,2937,
2005-08-26_09:42,6115.36,6115.36,6115.36,6115.36,10449,265,2138,
2005-08-26_09:43,6117.62,6117.62,6117.62,6117.62,15177,346,2938,
2005-08-26_09:44,6120.82,6120.82,6120.82,6120.82,12407,254,2137,
2005-08-26_09:45,6119.71,6119.71,6119.71,6119.71,10725,290,2302,
2005-08-26_09:46,6121.57,6121.57,6121.57,6121.57,13237,329,2358,
2005-08-26_09:47,6123.01,6123.01,6123.01,6123.01,9814,203,1791,
2005-08-26_09:48,6122.62,6122.62,6122.62,6122.62,14239,298,2427,
2005-08-26_09:49,6124.41,6124.41,6124.41,6124.41,13532,258,2275,
2005-08-26_09:50,6124.88,6124.88,6124.88,6124.88,12030,254,2196,
2005-08-26_09:51,6125.72,6125.72,6125.72,6125.72,10735,195,2019,
2005-08-26_09:52,6128.17,6128.17,6128.17,6128.17,8639,191,1728,
2005-08-26_09:53,6128.74,6128.74,6128.74,6128.74,11894,262,2300,
2005-08-26_09:54,6130.47,6130.47,6130.47,6130.47,9566,192,1765,
2005-08-26_09:55,6130.63,6130.63,6130.63,6130.63,11069,267,2135,
2005-08-26_09:56,6132.95,6132.95,6132.95,6132.95,11384,254,2149,
2005-08-26_09:57,6133.15,6133.15,6133.15,6133.15,8668,200,1786,
2005-08-26_09:58,6134.96,6134.96,6134.96,6134.96,12754,305,2491,
2005-08-26_09:59,6133.91,6133.91,6133.91,6133.91,9439,202,1975,
2005-08-26_10:00,6134.03,6134.03,6134.03,6134.03,10358,237,2122,
2005-08-26_10:01,6135.41,6135.41,6135.41,6135.41,11301,264,2322,
2005-08-26_10:02,6135.79,6135.79,6135.79,6135.79,8773,225,1803,
2005-08-26_10:03,6137.66,6137.66,6137.66,6137.66,10862,284,2380,
2005-08-26_10:04,6137.94,6137.94,6137.94,6137.94,9612,196,1815,
2005-08-26_10:05,6138.55,6138.55,6138.55,6138.55,13743,288,2331,
2005-08-26_10:06,6140.62,6140.62,6140.62,6140.62,12425,265,2344,
2005-08-26_10:07,6141.69,6141.69,6141.69,6141.69,7443,168,1569,
2005-08-26_10:08,6141.91,6141.91,6141.91,6141.91,10956,275,2379,
2005-08-26_10:09,6142.69,6142.69,6142.69,6142.69,8898,195,1750,
2005-08-26_10:10,6144.22,6144.22,6144.22,6144.22,9373,223,2033,
2005-08-26_10:11,6142.58,6142.58,6142.58,6142.58,11906,246,2312,
2005-08-26_10:12,6142.02,6142.02,6142.02,6142.02,8955,191,1814,
2005-08-26_10:13,6139.37,6139.37,6139.37,6139.37,13741,339,2711,
2005-08-26_10:14,6139.05,6139.05,6139.05,6139.05,9087,200,1735,
2005-08-26_10:15,6138.09,6138.09,6138.09,6138.09,8415,234,1931,
2005-08-26_10:16,6136.15,6136.15,6136.15,6136.15,10448,290,2135,
2005-08-26_10:17,6135.02,6135.02,6135.02,6135.02,8758,249,1816,
2005-08-26_10:18,6130.60,6130.60,6130.60,6130.60,10208,374,2344,
2005-08-26_10:19,6128.53,6128.53,6128.53,6128.53,7268,202,1640,
2005-08-26_10:20,6128.08,6128.08,6128.08,6128.08,8094,239,1824,
2005-08-26_10:21,6124.94,6124.94,6124.94,6124.94,9379,254,1849,
2005-08-26_10:22,6122.72,6122.72,6122.72,6122.72,6513,159,1220,
2005-08-26_10:23,6123.81,6123.81,6123.81,6123.81,7593,178,1647,
2005-08-26_10:24,6123.43,6123.43,6123.43,6123.43,5898,129,1163,
2005-08-26_10:25,6122.89,6122.89,6122.89,6122.89,7531,174,1420,
2005-08-26_10:26,6123.85,6123.85,6123.85,6123.85,7743,209,1437,
2005-08-26_10:27,6128.73,6128.73,6128.73,6128.73,6137,165,1178,
2005-08-26_10:28,6126.50,6126.50,6126.50,6126.50,7543,178,1549,
2005-08-26_10:29,6125.66,6125.66,6125.66,6125.66,5390,115,1162,
2005-08-26_10:30,6125.30,6125.30,6125.30,6125.30,4681,135,1132,
2005-08-26_10:31,6126.77,6126.77,6126.77,6126.77,6715,184,1368,
2005-08-26_10:32,6125.68,6125.68,6125.68,6125.68,5081,105,976,
2005-08-26_10:33,6127.26,6127.26,6127.26,6127.26,7555,173,1532,
2005-08-26_10:34,6126.49,6126.49,6126.49,6126.49,5354,114,1121,
2005-08-26_10:35,6127.18,6127.18,6127.18,6127.18,6156,157,1313,
2005-08-26_10:36,6127.27,6127.27,6127.27,6127.27,5769,130,1160,
2005-08-26_10:37,6127.26,6127.26,6127.26,6127.26,5407,118,987,
2005-08-26_10:38,6127.77,6127.77,6127.77,6127.77,6667,133,1449,
2005-08-26_10:39,6127.11,6127.11,6127.11,6127.11,4673,96,930,
2005-08-26_10:40,6125.82,6125.82,6125.82,6125.82,4996,117,1090,
2005-08-26_10:41,6126.93,6126.93,6126.93,6126.93,6095,138,1162,
2005-08-26_10:42,6126.13,6126.13,6126.13,6126.13,4791,108,1001,
2005-08-26_10:43,6127.53,6127.53,6127.53,6127.53,7030,156,1401,
2005-08-26_10:44,6127.12,6127.12,6127.12,6127.12,4418,90,912,
2005-08-26_10:45,6127.44,6127.44,6127.44,6127.44,5989,139,1262,
2005-08-26_10:46,6126.85,6126.85,6126.85,6126.85,6224,136,1219,
2005-08-26_10:47,6128.37,6128.37,6128.37,6128.37,5900,119,1141,
2005-08-26_10:48,6128.85,6128.85,6128.85,6128.85,7963,180,1609,
2005-08-26_10:49,6128.83,6128.83,6128.83,6128.83,5512,115,1188,
2005-08-26_10:50,6130.04,6130.04,6130.04,6130.04,6740,153,1374,
2005-08-26_10:51,6131.16,6131.16,6131.16,6131.16,6788,131,1352,
2005-08-26_10:52,6131.35,6131.35,6131.35,6131.35,5241,118,1174,
2005-08-26_10:53,6131.03,6131.03,6131.03,6131.03,8575,195,1577,
2005-08-26_10:54,6131.01,6131.01,6131.01,6131.01,6843,124,1177,
2005-08-26_10:55,6130.75,6130.75,6130.75,6130.75,6702,139,1187,
2005-08-26_10:56,6131.52,6131.52,6131.52,6131.52,6907,138,1340,
2005-08-26_10:57,6131.76,6131.76,6131.76,6131.76,4718,94,986,
2005-08-26_10:58,6131.38,6131.38,6131.38,6131.38,6216,143,1370,
2005-08-26_10:59,6131.75,6131.75,6131.75,6131.75,5166,100,1011,
2005-08-26_11:00,6133.53,6133.53,6133.53,6133.53,5468,112,1191,
2005-08-26_11:01,6132.27,6132.27,6132.27,6132.27,6637,156,1230,
2005-08-26_11:02,6132.81,6132.81,6132.81,6132.81,4410,97,865,
2005-08-26_11:03,6132.98,6132.98,6132.98,6132.98,7843,135,1443,
2005-08-26_11:04,6131.74,6131.74,6131.74,6131.74,4729,85,938,
2005-08-26_11:05,6132.38,6132.38,6132.38,6132.38,5354,112,1025,
2005-08-26_11:06,6134.02,6134.02,6134.02,6134.02,6372,129,1209,
2005-08-26_11:07,6132.21,6132.21,6132.21,6132.21,5058,107,953,
2005-08-26_11:08,6133.80,6133.80,6133.80,6133.80,6380,125,1273,
2005-08-26_11:09,6134.39,6134.39,6134.39,6134.39,5647,89,1084,
2005-08-26_11:10,6134.25,6134.25,6134.25,6134.25,4607,109,1040,
2005-08-26_11:11,6133.06,6133.06,6133.06,6133.06,5590,120,1156,
2005-08-26_11:12,6132.70,6132.70,6132.70,6132.70,5546,122,1081,
2005-08-26_11:13,6134.49,6134.49,6134.49,6134.49,7221,179,1591,
2005-08-26_11:14,6136.66,6136.66,6136.66,6136.66,6518,148,1220,
2005-08-26_11:15,6137.29,6137.29,6137.29,6137.29,8815,211,1476,
2005-08-26_11:16,6137.41,6137.41,6137.41,6137.41,8667,210,1452,
2005-08-26_11:17,6138.59,6138.59,6138.59,6138.59,5355,120,1052,
2005-08-26_11:18,6138.14,6138.14,6138.14,6138.14,8130,165,1485,
2005-08-26_11:19,6138.81,6138.81,6138.81,6138.81,5254,114,1074,
2005-08-26_11:20,6138.55,6138.55,6138.55,6138.55,7182,159,1349,
2005-08-26_11:21,6140.13,6140.13,6140.13,6140.13,7416,151,1396,
2005-08-26_11:22,6139.79,6139.79,6139.79,6139.79,5137,115,1049,
2005-08-26_11:23,6140.81,6140.81,6140.81,6140.81,9666,213,1881,
2005-08-26_11:24,6141.70,6141.70,6141.70,6141.70,8211,159,1261,
2005-08-26_11:25,6141.53,6141.53,6141.53,6141.53,7354,177,1483,
2005-08-26_11:26,6142.54,6142.54,6142.54,6142.54,6622,135,1297,
2005-08-26_11:27,6143.23,6143.23,6143.23,6143.23,5256,132,992,
2005-08-26_11:28,6142.09,6142.09,6142.09,6142.09,9525,209,1671,
2005-08-26_11:29,6142.04,6142.04,6142.04,6142.04,5188,102,1000,
2005-08-26_11:30,6142.37,6142.37,6142.37,6142.37,7550,168,1462,
2005-08-26_11:31,6144.05,6144.05,6144.05,6144.05,6944,142,1281,
2005-08-26_11:32,6141.97,6141.97,6141.97,6141.97,6012,135,1103,
2005-08-26_11:33,6142.71,6142.71,6142.71,6142.71,7923,181,1464,
2005-08-26_11:34,6141.78,6141.78,6141.78,6141.78,6186,100,1086,
2005-08-26_11:35,6140.37,6140.37,6140.37,6140.37,6034,118,1216,
2005-08-26_11:36,6140.01,6140.01,6140.01,6140.01,6666,136,1330,
2005-08-26_11:37,6140.47,6140.47,6140.47,6140.47,6911,150,1212,
2005-08-26_11:38,6137.67,6137.67,6137.67,6137.67,7890,186,1655,
2005-08-26_11:39,6136.57,6136.57,6136.57,6136.57,5147,121,1085,
2005-08-26_11:40,6136.50,6136.50,6136.50,6136.50,5995,158,1374,
2005-08-26_11:41,6135.53,6135.53,6135.53,6135.53,5529,119,1084,
2005-08-26_11:42,6136.17,6136.17,6136.17,6136.17,4914,128,980,
2005-08-26_11:43,6136.42,6136.42,6136.42,6136.42,5951,122,1188,
2005-08-26_11:44,6136.50,6136.50,6136.50,6136.50,3391,72,803,
2005-08-26_11:45,6135.53,6135.53,6135.53,6135.53,4987,99,1019,
2005-08-26_11:46,6135.30,6135.30,6135.30,6135.30,4963,87,983,
2005-08-26_11:47,6134.81,6134.81,6134.81,6134.81,3670,83,801,
2005-08-26_11:48,6134.50,6134.50,6134.50,6134.50,6079,136,1276,
2005-08-26_11:49,6134.22,6134.22,6134.22,6134.22,5268,97,901,
2005-08-26_11:50,6135.40,6135.40,6135.40,6135.40,6056,166,1370,
2005-08-26_11:51,6134.77,6134.77,6134.77,6134.77,4778,105,1096,
2005-08-26_11:52,6134.31,6134.31,6134.31,6134.31,4714,107,847,
2005-08-26_11:53,6134.59,6134.59,6134.59,6134.59,7289,177,1459,
2005-08-26_11:54,6135.66,6135.66,6135.66,6135.66,6255,167,1155,
2005-08-26_11:55,6137.07,6137.07,6137.07,6137.07,6498,181,1347,
2005-08-26_11:56,6137.41,6137.41,6137.41,6137.41,7325,196,1404,
2005-08-26_11:57,6138.50,6138.50,6138.50,6138.50,6336,153,1212,
2005-08-26_11:58,6139.67,6139.67,6139.67,6139.67,8194,200,1788,
2005-08-26_11:59,6139.88,6139.88,6139.88,6139.88,5818,119,1195,
2005-08-26_12:00,6140.23,6140.23,6140.23,6140.23,9153,220,1642,
2005-08-26_12:01,6141.98,6141.98,6141.98,6141.98,7810,170,1515,
2005-08-26_12:02,6140.15,6140.15,6140.15,6140.15,5641,118,1168,
2005-08-26_12:03,6142.30,6142.30,6142.30,6142.30,8863,195,1647,
2005-08-26_12:04,6143.53,6143.53,6143.53,6143.53,5373,114,1150,
2005-08-26_12:05,6145.17,6145.17,6145.17,6145.17,7649,189,1478,
2005-08-26_12:06,6144.40,6144.40,6144.40,6144.40,5128,111,1113,
2005-08-26_12:07,6143.82,6143.82,6143.82,6143.82,4650,103,937,
2005-08-26_12:08,6144.40,6144.40,6144.40,6144.40,5644,136,1248,
2005-08-26_12:09,6146.75,6146.75,6146.75,6146.75,5115,110,979,
2005-08-26_12:10,6146.33,6146.33,6146.33,6146.33,5233,136,1168,
2005-08-26_12:11,6144.28,6144.28,6144.28,6144.28,6162,136,1365,
2005-08-26_12:12,6144.50,6144.50,6144.50,6144.50,4538,113,1016,
2005-08-26_12:13,6144.74,6144.74,6144.74,6144.74,8276,212,1353,
2005-08-26_12:14,6143.33,6143.33,6143.33,6143.33,4155,109,914,
2005-08-26_12:15,6143.92,6143.92,6143.92,6143.92,6550,156,1324,
2005-08-26_12:16,6143.14,6143.14,6143.14,6143.14,5303,141,1200,
2005-08-26_12:17,6143.43,6143.43,6143.43,6143.43,5327,108,963,
2005-08-26_12:18,6142.41,6142.41,6142.41,6142.41,5916,164,1376,
2005-08-26_12:19,6141.89,6141.89,6141.89,6141.89,4525,87,877,
2005-08-26_12:20,6140.90,6140.90,6140.90,6140.90,6019,131,1145,
2005-08-26_12:21,6140.38,6140.38,6140.38,6140.38,7048,155,1339,
2005-08-26_12:22,6140.66,6140.66,6140.66,6140.66,4583,129,939,
2005-08-26_12:23,6141.38,6141.38,6141.38,6141.38,7042,170,1337,
2005-08-26_12:24,6140.87,6140.87,6140.87,6140.87,5248,108,1019,
2005-08-26_12:25,6140.34,6140.34,6140.34,6140.34,6379,145,1361,
2005-08-26_12:26,6139.54,6139.54,6139.54,6139.54,6940,129,1289,
2005-08-26_12:27,6137.90,6137.90,6137.90,6137.90,5372,135,1100,
2005-08-26_12:28,6138.62,6138.62,6138.62,6138.62,7133,188,1506,
2005-08-26_12:29,6138.94,6138.94,6138.94,6138.94,5328,125,1113,
2005-08-26_12:30,6141.82,6141.82,6141.82,6141.82,6188,177,1386,
2005-08-26_12:31,6144.92,6144.92,6144.92,6144.92,6732,170,1368,
2005-08-26_12:32,6146.01,6146.01,6146.01,6146.01,4958,115,1136,
2005-08-26_12:33,6148.38,6148.38,6148.38,6148.38,7477,172,1469,
2005-08-26_12:34,6146.50,6146.50,6146.50,6146.50,4982,92,1055,
2005-08-26_12:35,6148.20,6148.20,6148.20,6148.20,5912,114,1243,
2005-08-26_12:36,6147.15,6147.15,6147.15,6147.15,6279,121,1193,
2005-08-26_12:37,6147.77,6147.77,6147.77,6147.77,4526,92,919,
2005-08-26_12:38,6148.95,6148.95,6148.95,6148.95,5692,127,1298,
2005-08-26_12:39,6148.06,6148.06,6148.06,6148.06,5671,131,1059,
2005-08-26_12:40,6145.39,6145.39,6145.39,6145.39,6147,142,1209,
2005-08-26_12:41,6144.62,6144.62,6144.62,6144.62,5005,103,1062,
2005-08-26_12:42,6145.96,6145.96,6145.96,6145.96,5010,93,945,
2005-08-26_12:43,6144.72,6144.72,6144.72,6144.72,6879,170,1427,
2005-08-26_12:44,6142.77,6142.77,6142.77,6142.77,5302,119,1034,
2005-08-26_12:45,6142.58,6142.58,6142.58,6142.58,7024,165,1548,
2005-08-26_12:46,6141.62,6141.62,6141.62,6141.62,5566,147,1315,
2005-08-26_12:47,6143.00,6143.00,6143.00,6143.00,4659,110,1083,
2005-08-26_12:48,6140.15,6140.15,6140.15,6140.15,7803,187,1485,
2005-08-26_12:49,6139.15,6139.15,6139.15,6139.15,4931,122,1082,
2005-08-26_12:50,6138.67,6138.67,6138.67,6138.67,7730,176,1457,
2005-08-26_12:51,6137.70,6137.70,6137.70,6137.70,7496,175,1440,
2005-08-26_12:52,6136.05,6136.05,6136.05,6136.05,6730,176,1247,
2005-08-26_12:53,6135.67,6135.67,6135.67,6135.67,7733,180,1610,
2005-08-26_12:54,6134.77,6134.77,6134.77,6134.77,5520,149,1263,
2005-08-26_12:55,6135.45,6135.45,6135.45,6135.45,5857,146,1388,
2005-08-26_12:56,6134.22,6134.22,6134.22,6134.22,5374,139,1291,
2005-08-26_12:57,6135.44,6135.44,6135.44,6135.44,6314,135,1107,
2005-08-26_12:58,6135.02,6135.02,6135.02,6135.02,7863,146,1599,
2005-08-26_12:59,6135.59,6135.59,6135.59,6135.59,5424,91,1031,
2005-08-26_13:00,6135.12,6135.12,6135.12,6135.12,6731,164,1461,
2005-08-26_13:01,6136.36,6136.36,6136.36,6136.36,6646,135,1359,
2005-08-26_13:02,6135.48,6135.48,6135.48,6135.48,5329,118,1029,
2005-08-26_13:03,6139.02,6139.02,6139.02,6139.02,8014,188,1656,
2005-08-26_13:04,6138.05,6138.05,6138.05,6138.05,6423,126,1288,
2005-08-26_13:05,6138.98,6138.98,6138.98,6138.98,7818,176,1744,
2005-08-26_13:06,6140.43,6140.43,6140.43,6140.43,7371,159,1532,
2005-08-26_13:07,6139.08,6139.08,6139.08,6139.08,6639,135,1366,
2005-08-26_13:08,6141.15,6141.15,6141.15,6141.15,8640,175,1778,
2005-08-26_13:09,6140.35,6140.35,6140.35,6140.35,5444,112,1267,
2005-08-26_13:10,6142.51,6142.51,6142.51,6142.51,9124,198,1881,
2005-08-26_13:11,6141.38,6141.38,6141.38,6141.38,11425,245,2043,
2005-08-26_13:12,6140.96,6140.96,6140.96,6140.96,7634,166,1632,
2005-08-26_13:13,6141.03,6141.03,6141.03,6141.03,9774,220,2152,
2005-08-26_13:14,6140.46,6140.46,6140.46,6140.46,7805,168,1725,
2005-08-26_13:15,6141.51,6141.51,6141.51,6141.51,10115,276,2222,
2005-08-26_13:16,6141.32,6141.32,6141.32,6141.32,10451,264,2246,
2005-08-26_13:17,6141.79,6141.79,6141.79,6141.79,8572,204,1738,
2005-08-26_13:18,6140.49,6140.49,6140.49,6140.49,12131,301,2572,
2005-08-26_13:19,6141.05,6141.05,6141.05,6141.05,10228,233,1971,
2005-08-26_13:20,6140.76,6140.76,6140.76,6140.76,11851,304,2544,
2005-08-26_13:21,6142.89,6142.89,6142.89,6142.89,11648,282,2454,
2005-08-26_13:22,6141.28,6141.28,6141.28,6141.28,10593,227,2143,
2005-08-26_13:23,6139.94,6139.94,6139.94,6139.94,13182,346,3043,
2005-08-26_13:24,6136.81,6136.81,6136.81,6136.81,13333,355,2913,
2005-08-26_13:25,6138.29,6138.29,6138.29,6138.29,16293,438,3667,
2005-08-26_13:26,6138.20,6138.20,6138.20,6138.20,0,0,0,
2005-08-26_13:27,6138.20,6138.20,6138.20,6138.20,0,0,0,
2005-08-26_13:28,6138.20,6138.20,6138.20,6138.20,0,0,0,
2005-08-26_13:29,6138.20,6138.20,6138.20,6138.20,0,0,0,
2005-08-26_13:30,6136.55,6136.55,6136.55,6136.55,158239,5263,23874,
2005-08-29_09:01,6117.27,6117.27,6117.27,6117.27,122689,2207,16589,
2005-08-29_09:02,6121.61,6121.61,6121.61,6121.61,18396,404,3162,
2005-08-29_09:03,6126.35,6126.35,6126.35,6126.35,21976,520,4387,
2005-08-29_09:04,6129.66,6129.66,6129.66,6129.66,17241,393,3574,
2005-08-29_09:05,6130.75,6130.75,6130.75,6130.75,18775,451,3602,
2005-08-29_09:06,6129.84,6129.84,6129.84,6129.84,20285,502,4377,
2005-08-29_09:07,6130.79,6130.79,6130.79,6130.79,14691,323,3081,
2005-08-29_09:08,6125.92,6125.92,6125.92,6125.92,19846,490,3988,
2005-08-29_09:09,6125.68,6125.68,6125.68,6125.68,15367,381,3345,
2005-08-29_09:10,6123.37,6123.37,6123.37,6123.37,13856,352,3106,
2005-08-29_09:11,6119.62,6119.62,6119.62,6119.62,17635,425,3609,
2005-08-29_09:12,6117.49,6117.49,6117.49,6117.49,11438,274,2553,
2005-08-29_09:13,6113.62,6113.62,6113.62,6113.62,13973,406,3280,
2005-08-29_09:14,6111.59,6111.59,6111.59,6111.59,14322,331,2853,
2005-08-29_09:15,6111.01,6111.01,6111.01,6111.01,14168,431,3065,
2005-08-29_09:16,6111.82,6111.82,6111.82,6111.82,17533,431,3372,
2005-08-29_09:17,6113.35,6113.35,6113.35,6113.35,12303,294,2585,
2005-08-29_09:18,6114.19,6114.19,6114.19,6114.19,17298,373,3429,
2005-08-29_09:19,6114.52,6114.52,6114.52,6114.52,11881,318,2533,
2005-08-29_09:20,6112.89,6112.89,6112.89,6112.89,11579,425,2439,
2005-08-29_09:21,6113.69,6113.69,6113.69,6113.69,12660,378,2727,
2005-08-29_09:22,6113.66,6113.66,6113.66,6113.66,9419,223,1838,
2005-08-29_09:23,6111.97,6111.97,6111.97,6111.97,10654,286,2400,
2005-08-29_09:24,6111.36,6111.36,6111.36,6111.36,9347,219,2042,
2005-08-29_09:25,6111.82,6111.82,6111.82,6111.82,8474,204,1934,
2005-08-29_09:26,6109.60,6109.60,6109.60,6109.60,9906,244,2126,
2005-08-29_09:27,6109.47,6109.47,6109.47,6109.47,8139,187,1604,
2005-08-29_09:28,6107.78,6107.78,6107.78,6107.78,11749,267,2315,
2005-08-29_09:29,6106.31,6106.31,6106.31,6106.31,10267,216,2005,
2005-08-29_09:30,6103.45,6103.45,6103.45,6103.45,10931,239,2310,
2005-08-29_09:31,6103.42,6103.42,6103.42,6103.42,12705,264,2557,
2005-08-29_09:32,6103.38,6103.38,6103.38,6103.38,8345,179,1829,
2005-08-29_09:33,6101.45,6101.45,6101.45,6101.45,12151,277,2516,
2005-08-29_09:34,6103.32,6103.32,6103.32,6103.32,9286,204,1870,
2005-08-29_09:35,6100.42,6100.42,6100.42,6100.42,10564,265,2205,
2005-08-29_09:36,6101.04,6101.04,6101.04,6101.04,11642,266,2401,
2005-08-29_09:37,6100.53,6100.53,6100.53,6100.53,8250,164,1513,
2005-08-29_09:38,6098.78,6098.78,6098.78,6098.78,10663,287,2310,
2005-08-29_09:39,6096.56,6096.56,6096.56,6096.56,9672,219,1840,
2005-08-29_09:40,6093.07,6093.07,6093.07,6093.07,10292,299,2076,
2005-08-29_09:41,6090.90,6090.90,6090.90,6090.90,13858,424,2862,
2005-08-29_09:42,6091.99,6091.99,6091.99,6091.99,9611,255,1894,
2005-08-29_09:43,6087.89,6087.89,6087.89,6087.89,13639,364,2791,
2005-08-29_09:44,6084.17,6084.17,6084.17,6084.17,10735,287,1964,
2005-08-29_09:45,6082.21,6082.21,6082.21,6082.21,13004,464,2530,
2005-08-29_09:46,6078.51,6078.51,6078.51,6078.51,15718,405,2881,
2005-08-29_09:47,6073.84,6073.84,6073.84,6073.84,13942,444,2598,
2005-08-29_09:48,6073.33,6073.33,6073.33,6073.33,20200,580,3755,
2005-08-29_09:49,6075.93,6075.93,6075.93,6075.93,15156,382,2427,
2005-08-29_09:50,6078.25,6078.25,6078.25,6078.25,18375,535,2669,
2005-08-29_09:51,6080.16,6080.16,6080.16,6080.16,19010,422,3067,
2005-08-29_09:52,6083.55,6083.55,6083.55,6083.55,13076,294,2406,
2005-08-29_09:53,6086.15,6086.15,6086.15,6086.15,16498,359,3199,
2005-08-29_09:54,6087.96,6087.96,6087.96,6087.96,10012,208,2110,
2005-08-29_09:55,6082.58,6082.58,6082.58,6082.58,13542,350,2680,
2005-08-29_09:56,6081.40,6081.40,6081.40,6081.40,11540,239,2306,
2005-08-29_09:57,6080.32,6080.32,6080.32,6080.32,7888,174,1528,
2005-08-29_09:58,6081.37,6081.37,6081.37,6081.37,9837,208,1886,
2005-08-29_09:59,6078.78,6078.78,6078.78,6078.78,9905,196,1583,
2005-08-29_10:00,6078.06,6078.06,6078.06,6078.06,8199,175,1487,
2005-08-29_10:01,6077.29,6077.29,6077.29,6077.29,6807,164,1265,
2005-08-29_10:02,6078.74,6078.74,6078.74,6078.74,6099,133,1014,
2005-08-29_10:03,6078.52,6078.52,6078.52,6078.52,8608,189,1528,
2005-08-29_10:04,6079.68,6079.68,6079.68,6079.68,5858,122,1098,
2005-08-29_10:05,6080.90,6080.90,6080.90,6080.90,5051,107,1125,
2005-08-29_10:06,6080.80,6080.80,6080.80,6080.80,6857,164,1275,
2005-08-29_10:07,6078.88,6078.88,6078.88,6078.88,10470,252,1352,
2005-08-29_10:08,6079.97,6079.97,6079.97,6079.97,7300,170,1480,
2005-08-29_10:09,6079.14,6079.14,6079.14,6079.14,6514,125,1108,
2005-08-29_10:10,6078.58,6078.58,6078.58,6078.58,7243,144,1204,
2005-08-29_10:11,6077.77,6077.77,6077.77,6077.77,6969,118,1204,
2005-08-29_10:12,6077.95,6077.95,6077.95,6077.95,5906,122,1085,
2005-08-29_10:13,6074.86,6074.86,6074.86,6074.86,10543,238,1903,
2005-08-29_10:14,6070.10,6070.10,6070.10,6070.10,11822,303,1355,
2005-08-29_10:15,6070.76,6070.76,6070.76,6070.76,9771,259,1704,
2005-08-29_10:16,6071.84,6071.84,6071.84,6071.84,9948,241,1688,
2005-08-29_10:17,6071.06,6071.06,6071.06,6071.06,7201,155,1310,
2005-08-29_10:18,6071.89,6071.89,6071.89,6071.89,8852,192,1643,
2005-08-29_10:19,6071.52,6071.52,6071.52,6071.52,5926,121,1133,
2005-08-29_10:20,6072.55,6072.55,6072.55,6072.55,6247,134,1277,
2005-08-29_10:21,6073.12,6073.12,6073.12,6073.12,6779,140,1248,
2005-08-29_10:22,6073.72,6073.72,6073.72,6073.72,4400,100,907,
2005-08-29_10:23,6073.97,6073.97,6073.97,6073.97,6930,152,1313,
2005-08-29_10:24,6076.49,6076.49,6076.49,6076.49,4333,95,883,
2005-08-29_10:25,6075.62,6075.62,6075.62,6075.62,5563,124,1097,
2005-08-29_10:26,6075.97,6075.97,6075.97,6075.97,8974,172,1289,
2005-08-29_10:27,6077.10,6077.10,6077.10,6077.10,6464,113,945,
2005-08-29_10:28,6076.87,6076.87,6076.87,6076.87,8838,168,1315,
2005-08-29_10:29,6073.34,6073.34,6073.34,6073.34,10521,176,1201,
2005-08-29_10:30,6072.83,6072.83,6072.83,6072.83,6472,190,1332,
2005-08-29_10:31,6071.13,6071.13,6071.13,6071.13,8577,160,1380,
2005-08-29_10:32,6070.16,6070.16,6070.16,6070.16,7659,166,1088,
2005-08-29_10:33,6063.52,6063.52,6063.52,6063.52,18251,465,3026,
2005-08-29_10:34,6058.04,6058.04,6058.04,6058.04,16080,407,2298,
2005-08-29_10:35,6055.27,6055.27,6055.27,6055.27,14206,321,2444,
2005-08-29_10:36,6049.66,6049.66,6049.66,6049.66,22739,546,3474,
2005-08-29_10:37,6043.16,6043.16,6043.16,6043.16,14575,378,2571,
2005-08-29_10:38,6043.08,6043.08,6043.08,6043.08,18160,412,3266,
2005-08-29_10:39,6044.03,6044.03,6044.03,6044.03,12549,290,2042,
2005-08-29_10:40,6046.67,6046.67,6046.67,6046.67,12217,299,2195,
2005-08-29_10:41,6046.82,6046.82,6046.82,6046.82,11408,238,2074,
2005-08-29_10:42,6050.16,6050.16,6050.16,6050.16,7264,147,1372,
2005-08-29_10:43,6050.84,6050.84,6050.84,6050.84,9748,253,1843,
2005-08-29_10:44,6052.81,6052.81,6052.81,6052.81,8379,187,1312,
2005-08-29_10:45,6053.54,6053.54,6053.54,6053.54,9414,211,1478,
2005-08-29_10:46,6055.27,6055.27,6055.27,6055.27,9046,193,1396,
2005-08-29_10:47,6053.14,6053.14,6053.14,6053.14,8339,213,1338,
2005-08-29_10:48,6053.93,6053.93,6053.93,6053.93,8889,203,1593,
2005-08-29_10:49,6051.91,6051.91,6051.91,6051.91,6615,140,1301,
2005-08-29_10:50,6052.15,6052.15,6052.15,6052.15,5301,124,1291,
2005-08-29_10:51,6053.73,6053.73,6053.73,6053.73,6257,117,1235,
2005-08-29_10:52,6054.80,6054.80,6054.80,6054.80,3609,72,813,
2005-08-29_10:53,6055.14,6055.14,6055.14,6055.14,8470,224,1395,
2005-08-29_10:54,6054.98,6054.98,6054.98,6054.98,4452,99,927,
2005-08-29_10:55,6056.56,6056.56,6056.56,6056.56,4824,105,1071,
2005-08-29_10:56,6053.83,6053.83,6053.83,6053.83,5659,111,1107,
2005-08-29_10:57,6054.43,6054.43,6054.43,6054.43,7317,169,1221,
2005-08-29_10:58,6048.90,6048.90,6048.90,6048.90,12127,329,2159,
2005-08-29_10:59,6045.18,6045.18,6045.18,6045.18,6298,140,1287,
2005-08-29_11:00,6046.40,6046.40,6046.40,6046.40,7165,157,1385,
2005-08-29_11:01,6046.21,6046.21,6046.21,6046.21,7150,135,1352,
2005-08-29_11:02,6047.61,6047.61,6047.61,6047.61,5341,125,962,
2005-08-29_11:03,6047.10,6047.10,6047.10,6047.10,7036,146,1240,
2005-08-29_11:04,6049.41,6049.41,6049.41,6049.41,4547,86,849,
2005-08-29_11:05,6050.21,6050.21,6050.21,6050.21,5580,122,1088,
2005-08-29_11:06,6052.23,6052.23,6052.23,6052.23,5659,99,1027,
2005-08-29_11:07,6051.53,6051.53,6051.53,6051.53,4231,85,942,
2005-08-29_11:08,6052.78,6052.78,6052.78,6052.78,7098,133,1331,
2005-08-29_11:09,6054.82,6054.82,6054.82,6054.82,5056,97,923,
2005-08-29_11:10,6053.71,6053.71,6053.71,6053.71,5314,107,1002,
2005-08-29_11:11,6051.77,6051.77,6051.77,6051.77,6084,128,1169,
2005-08-29_11:12,6053.22,6053.22,6053.22,6053.22,4344,90,814,
2005-08-29_11:13,6053.79,6053.79,6053.79,6053.79,4895,99,962,
2005-08-29_11:14,6054.09,6054.09,6054.09,6054.09,4987,99,763,
2005-08-29_11:15,6055.27,6055.27,6055.27,6055.27,4433,94,932,
2005-08-29_11:16,6055.57,6055.57,6055.57,6055.57,5712,112,1052,
2005-08-29_11:17,6053.96,6053.96,6053.96,6053.96,3900,76,733,
2005-08-29_11:18,6057.52,6057.52,6057.52,6057.52,5507,110,1041,
2005-08-29_11:19,6058.73,6058.73,6058.73,6058.73,3815,69,720,
2005-08-29_11:20,6059.74,6059.74,6059.74,6059.74,4760,119,949,
2005-08-29_11:21,6059.82,6059.82,6059.82,6059.82,5963,141,1165,
2005-08-29_11:22,6060.09,6060.09,6060.09,6060.09,4144,105,852,
2005-08-29_11:23,6061.57,6061.57,6061.57,6061.57,5408,131,1264,
2005-08-29_11:24,6061.38,6061.38,6061.38,6061.38,5208,112,929,
2005-08-29_11:25,6062.67,6062.67,6062.67,6062.67,5599,150,1199,
2005-08-29_11:26,6064.25,6064.25,6064.25,6064.25,6641,141,1257,
2005-08-29_11:27,6065.27,6065.27,6065.27,6065.27,5065,111,861,
2005-08-29_11:28,6065.61,6065.61,6065.61,6065.61,9717,251,1611,
2005-08-29_11:29,6068.80,6068.80,6068.80,6068.80,5345,121,1084,
2005-08-29_11:30,6068.93,6068.93,6068.93,6068.93,8483,202,1563,
2005-08-29_11:31,6070.86,6070.86,6070.86,6070.86,9565,222,1580,
2005-08-29_11:32,6071.58,6071.58,6071.58,6071.58,7211,154,1200,
2005-08-29_11:33,6070.76,6070.76,6070.76,6070.76,11608,246,2024,
2005-08-29_11:34,6070.87,6070.87,6070.87,6070.87,6663,153,1196,
2005-08-29_11:35,6070.68,6070.68,6070.68,6070.68,8522,200,1554,
2005-08-29_11:36,6069.12,6069.12,6069.12,6069.12,7275,149,1368,
2005-08-29_11:37,6069.55,6069.55,6069.55,6069.55,6028,111,1078,
2005-08-29_11:38,6067.95,6067.95,6067.95,6067.95,7976,165,1433,
2005-08-29_11:39,6063.21,6063.21,6063.21,6063.21,5777,134,983,
2005-08-29_11:40,6064.09,6064.09,6064.09,6064.09,6355,153,1244,
2005-08-29_11:41,6063.83,6063.83,6063.83,6063.83,5322,113,993,
2005-08-29_11:42,6063.11,6063.11,6063.11,6063.11,4637,95,881,
2005-08-29_11:43,6064.39,6064.39,6064.39,6064.39,5306,116,1159,
2005-08-29_11:44,6064.57,6064.57,6064.57,6064.57,5770,137,981,
2005-08-29_11:45,6065.03,6065.03,6065.03,6065.03,4133,90,812,
2005-08-29_11:46,6064.25,6064.25,6064.25,6064.25,4604,88,856,
2005-08-29_11:47,6064.33,6064.33,6064.33,6064.33,3981,84,816,
2005-08-29_11:48,6064.39,6064.39,6064.39,6064.39,5129,120,1017,
2005-08-29_11:49,6066.22,6066.22,6066.22,6066.22,4334,87,705,
2005-08-29_11:50,6061.18,6061.18,6061.18,6061.18,8395,201,1257,
2005-08-29_11:51,6061.95,6061.95,6061.95,6061.95,4621,108,877,
2005-08-29_11:52,6060.78,6060.78,6060.78,6060.78,4081,100,776,
2005-08-29_11:53,6059.12,6059.12,6059.12,6059.12,7170,178,1232,
2005-08-29_11:54,6060.24,6060.24,6060.24,6060.24,4905,86,722,
2005-08-29_11:55,6056.89,6056.89,6056.89,6056.89,5196,123,940,
2005-08-29_11:56,6059.57,6059.57,6059.57,6059.57,4331,86,792,
2005-08-29_11:57,6058.81,6058.81,6058.81,6058.81,3712,71,630,
2005-08-29_11:58,6058.98,6058.98,6058.98,6058.98,4145,87,867,
2005-08-29_11:59,6059.76,6059.76,6059.76,6059.76,3552,72,639,
2005-08-29_12:00,6060.01,6060.01,6060.01,6060.01,3979,99,803,
2005-08-29_12:01,6060.81,6060.81,6060.81,6060.81,4086,73,722,
2005-08-29_12:02,6060.30,6060.30,6060.30,6060.30,3758,77,675,
2005-08-29_12:03,6062.08,6062.08,6062.08,6062.08,5348,108,990,
2005-08-29_12:04,6063.11,6063.11,6063.11,6063.11,3251,75,653,
2005-08-29_12:05,6062.00,6062.00,6062.00,6062.00,3994,106,765,
2005-08-29_12:06,6062.68,6062.68,6062.68,6062.68,4097,99,826,
2005-08-29_12:07,6061.94,6061.94,6061.94,6061.94,4453,111,739,
2005-08-29_12:08,6062.16,6062.16,6062.16,6062.16,6651,178,1217,
2005-08-29_12:09,6060.77,6060.77,6060.77,6060.77,4397,111,728,
2005-08-29_12:10,6062.53,6062.53,6062.53,6062.53,5763,145,983,
2005-08-29_12:11,6060.88,6060.88,6060.88,6060.88,5785,151,970,
2005-08-29_12:12,6059.05,6059.05,6059.05,6059.05,6286,163,1089,
2005-08-29_12:13,6059.94,6059.94,6059.94,6059.94,6371,165,1314,
2005-08-29_12:14,6061.15,6061.15,6061.15,6061.15,3962,91,794,
2005-08-29_12:15,6057.02,6057.02,6057.02,6057.02,6711,176,1224,
2005-08-29_12:16,6055.90,6055.90,6055.90,6055.90,5550,128,1046,
2005-08-29_12:17,6054.20,6054.20,6054.20,6054.20,5733,118,1056,
2005-08-29_12:18,6052.00,6052.00,6052.00,6052.00,7716,199,1563,
2005-08-29_12:19,6054.03,6054.03,6054.03,6054.03,5401,121,1028,
2005-08-29_12:20,6053.41,6053.41,6053.41,6053.41,7776,192,1463,
2005-08-29_12:21,6052.74,6052.74,6052.74,6052.74,8158,147,1371,
2005-08-29_12:22,6053.77,6053.77,6053.77,6053.77,5045,109,887,
2005-08-29_12:23,6052.20,6052.20,6052.20,6052.20,7104,147,1393,
2005-08-29_12:24,6052.81,6052.81,6052.81,6052.81,3706,72,750,
2005-08-29_12:25,6052.02,6052.02,6052.02,6052.02,4509,110,1009,
2005-08-29_12:26,6053.74,6053.74,6053.74,6053.74,6299,114,905,
2005-08-29_12:27,6055.11,6055.11,6055.11,6055.11,5217,93,784,
2005-08-29_12:28,6054.21,6054.21,6054.21,6054.21,6050,150,1217,
2005-08-29_12:29,6054.69,6054.69,6054.69,6054.69,4001,82,751,
2005-08-29_12:30,6055.43,6055.43,6055.43,6055.43,5428,143,1132,
2005-08-29_12:31,6054.99,6054.99,6054.99,6054.99,4293,89,876,
2005-08-29_12:32,6055.97,6055.97,6055.97,6055.97,3917,77,742,
2005-08-29_12:33,6054.73,6054.73,6054.73,6054.73,6106,124,1117,
2005-08-29_12:34,6054.76,6054.76,6054.76,6054.76,3483,79,720,
2005-08-29_12:35,6054.15,6054.15,6054.15,6054.15,5810,182,1068,
2005-08-29_12:36,6052.29,6052.29,6052.29,6052.29,7433,208,1303,
2005-08-29_12:37,6050.20,6050.20,6050.20,6050.20,8189,209,1483,
2005-08-29_12:38,6049.11,6049.11,6049.11,6049.11,9237,202,1610,
2005-08-29_12:39,6049.44,6049.44,6049.44,6049.44,4537,101,994,
2005-08-29_12:40,6048.21,6048.21,6048.21,6048.21,5733,136,1280,
2005-08-29_12:41,6049.12,6049.12,6049.12,6049.12,8090,188,1335,
2005-08-29_12:42,6046.84,6046.84,6046.84,6046.84,8934,186,1418,
2005-08-29_12:43,6044.69,6044.69,6044.69,6044.69,11943,250,2107,
2005-08-29_12:44,6045.62,6045.62,6045.62,6045.62,8872,195,1552,
2005-08-29_12:45,6040.80,6040.80,6040.80,6040.80,14060,359,2545,
2005-08-29_12:46,6041.45,6041.45,6041.45,6041.45,12778,260,2258,
2005-08-29_12:47,6040.37,6040.37,6040.37,6040.37,8925,197,1568,
2005-08-29_12:48,6040.03,6040.03,6040.03,6040.03,10184,263,2102,
2005-08-29_12:49,6040.77,6040.77,6040.77,6040.77,8010,176,1454,
2005-08-29_12:50,6038.51,6038.51,6038.51,6038.51,11533,275,1967,
2005-08-29_12:51,6038.08,6038.08,6038.08,6038.08,7244,154,1499,
2005-08-29_12:52,6035.70,6035.70,6035.70,6035.70,10868,275,1819,
2005-08-29_12:53,6035.38,6035.38,6035.38,6035.38,13378,306,2468,
2005-08-29_12:54,6037.84,6037.84,6037.84,6037.84,11245,243,1823,
2005-08-29_12:55,6032.01,6032.01,6032.01,6032.01,15003,359,2845,
2005-08-29_12:56,6031.20,6031.20,6031.20,6031.20,17932,401,3090,
2005-08-29_12:57,6032.68,6032.68,6032.68,6032.68,11329,272,2157,
2005-08-29_12:58,6032.26,6032.26,6032.26,6032.26,13702,276,2244,
2005-08-29_12:59,6033.95,6033.95,6033.95,6033.95,8616,147,1395,
2005-08-29_13:00,6035.27,6035.27,6035.27,6035.27,8855,179,1693,
2005-08-29_13:01,6035.92,6035.92,6035.92,6035.92,9616,192,1580,
2005-08-29_13:02,6036.74,6036.74,6036.74,6036.74,7074,138,1271,
2005-08-29_13:03,6037.20,6037.20,6037.20,6037.20,9199,180,1651,
2005-08-29_13:04,6038.04,6038.04,6038.04,6038.04,7353,163,1258,
2005-08-29_13:05,6037.84,6037.84,6037.84,6037.84,8966,175,1584,
2005-08-29_13:06,6039.87,6039.87,6039.87,6039.87,9166,190,1509,
2005-08-29_13:07,6040.59,6040.59,6040.59,6040.59,6659,239,1339,
2005-08-29_13:08,6042.69,6042.69,6042.69,6042.69,9167,230,1817,
2005-08-29_13:09,6042.84,6042.84,6042.84,6042.84,6935,138,1270,
2005-08-29_13:10,6042.77,6042.77,6042.77,6042.77,12112,262,2049,
2005-08-29_13:11,6040.81,6040.81,6040.81,6040.81,8571,190,1595,
2005-08-29_13:12,6044.41,6044.41,6044.41,6044.41,6936,153,1424,
2005-08-29_13:13,6042.19,6042.19,6042.19,6042.19,8355,192,1817,
2005-08-29_13:14,6041.66,6041.66,6041.66,6041.66,6889,159,1418,
2005-08-29_13:15,6042.02,6042.02,6042.02,6042.02,9273,222,2019,
2005-08-29_13:16,6041.34,6041.34,6041.34,6041.34,9235,175,1879,
2005-08-29_13:17,6040.10,6040.10,6040.10,6040.10,10489,209,1779,
2005-08-29_13:18,6041.24,6041.24,6041.24,6041.24,12752,268,2438,
2005-08-29_13:19,6041.42,6041.42,6041.42,6041.42,10749,294,1940,
2005-08-29_13:20,6041.98,6041.98,6041.98,6041.98,12611,328,2470,
2005-08-29_13:21,6041.66,6041.66,6041.66,6041.66,11220,229,2230,
2005-08-29_13:22,6043.43,6043.43,6043.43,6043.43,10985,262,2026,
2005-08-29_13:23,6043.45,6043.45,6043.45,6043.45,14550,359,2984,
2005-08-29_13:24,6042.57,6042.57,6042.57,6042.57,13018,303,2630,
2005-08-29_13:25,6046.32,6046.32,6046.32,6046.32,16483,428,3102,
2005-08-29_13:26,6046.37,6046.37,6046.37,6046.37,0,0,0,
2005-08-29_13:27,6046.37,6046.37,6046.37,6046.37,0,0,0,
2005-08-29_13:28,6046.37,6046.37,6046.37,6046.37,0,0,0,
2005-08-29_13:29,6046.37,6046.37,6046.37,6046.37,0,0,0,
2005-08-29_13:30,6049.44,6049.44,6049.44,6049.44,128103,3585,23254,
2005-08-30_09:01,6087.86,6087.86,6087.86,6087.86,110704,1985,14036,
2005-08-30_09:02,6082.48,6082.48,6082.48,6082.48,31073,521,3807,
2005-08-30_09:03,6084.47,6084.47,6084.47,6084.47,25846,829,5206,
2005-08-30_09:04,6086.62,6086.62,6086.62,6086.62,20530,642,3995,
2005-08-30_09:05,6087.44,6087.44,6087.44,6087.44,16572,436,3518,
2005-08-30_09:06,6081.42,6081.42,6081.42,6081.42,23239,516,4166,
2005-08-30_09:07,6082.68,6082.68,6082.68,6082.68,15805,411,2896,
2005-08-30_09:08,6081.65,6081.65,6081.65,6081.65,26073,456,3790,
2005-08-30_09:09,6082.02,6082.02,6082.02,6082.02,13012,382,2823,
2005-08-30_09:10,6080.07,6080.07,6080.07,6080.07,14125,418,3010,
2005-08-30_09:11,6079.52,6079.52,6079.52,6079.52,16054,499,3376,
2005-08-30_09:12,6079.75,6079.75,6079.75,6079.75,12877,354,2583,
2005-08-30_09:13,6079.07,6079.07,6079.07,6079.07,18894,504,3494,
2005-08-30_09:14,6080.02,6080.02,6080.02,6080.02,12579,338,2612,
2005-08-30_09:15,6079.98,6079.98,6079.98,6079.98,11520,347,2620,
2005-08-30_09:16,6079.56,6079.56,6079.56,6079.56,15649,425,3140,
2005-08-30_09:17,6080.03,6080.03,6080.03,6080.03,10193,240,2131,
2005-08-30_09:18,6078.82,6078.82,6078.82,6078.82,13841,334,2683,
2005-08-30_09:19,6079.72,6079.72,6079.72,6079.72,9538,215,1953,
2005-08-30_09:20,6078.55,6078.55,6078.55,6078.55,10892,279,2183,
2005-08-30_09:21,6079.19,6079.19,6079.19,6079.19,11635,262,2412,
2005-08-30_09:22,6076.79,6076.79,6076.79,6076.79,9077,205,1874,
2005-08-30_09:23,6069.20,6069.20,6069.20,6069.20,15181,424,3038,
2005-08-30_09:24,6069.82,6069.82,6069.82,6069.82,11127,279,2298,
2005-08-30_09:25,6068.73,6068.73,6068.73,6068.73,12202,342,2525,
2005-08-30_09:26,6068.23,6068.23,6068.23,6068.23,16654,397,3011,
2005-08-30_09:27,6066.35,6066.35,6066.35,6066.35,9916,258,2201,
2005-08-30_09:28,6067.08,6067.08,6067.08,6067.08,14851,361,3068,
2005-08-30_09:29,6063.42,6063.42,6063.42,6063.42,12192,298,2486,
2005-08-30_09:30,6063.16,6063.16,6063.16,6063.16,11611,361,2570,
2005-08-30_09:31,6062.27,6062.27,6062.27,6062.27,14350,360,2528,
2005-08-30_09:32,6064.35,6064.35,6064.35,6064.35,7879,216,1651,
2005-08-30_09:33,6062.01,6062.01,6062.01,6062.01,11583,286,2373,
2005-08-30_09:34,6063.75,6063.75,6063.75,6063.75,8232,196,1653,
2005-08-30_09:35,6064.99,6064.99,6064.99,6064.99,10713,291,2153,
2005-08-30_09:36,6064.71,6064.71,6064.71,6064.71,10942,269,2247,
2005-08-30_09:37,6064.99,6064.99,6064.99,6064.99,9730,213,2031,
2005-08-30_09:38,6065.32,6065.32,6065.32,6065.32,15836,346,2942,
2005-08-30_09:39,6066.75,6066.75,6066.75,6066.75,9396,196,1845,
2005-08-30_09:40,6066.83,6066.83,6066.83,6066.83,9680,220,2167,
2005-08-30_09:41,6068.15,6068.15,6068.15,6068.15,10136,220,2023,
2005-08-30_09:42,6069.56,6069.56,6069.56,6069.56,7933,156,1492,
2005-08-30_09:43,6071.50,6071.50,6071.50,6071.50,10177,216,1982,
2005-08-30_09:44,6071.72,6071.72,6071.72,6071.72,7663,168,1609,
2005-08-30_09:45,6073.10,6073.10,6073.10,6073.10,9194,246,1986,
2005-08-30_09:46,6073.80,6073.80,6073.80,6073.80,12764,305,2526,
2005-08-30_09:47,6074.08,6074.08,6074.08,6074.08,7494,190,1729,
2005-08-30_09:48,6074.52,6074.52,6074.52,6074.52,11983,294,2552,
2005-08-30_09:49,6075.35,6075.35,6075.35,6075.35,9680,212,1702,
2005-08-30_09:50,6074.14,6074.14,6074.14,6074.14,11181,286,2343,
2005-08-30_09:51,6075.31,6075.31,6075.31,6075.31,10061,225,2144,
2005-08-30_09:52,6071.77,6071.77,6071.77,6071.77,8562,216,1740,
2005-08-30_09:53,6072.38,6072.38,6072.38,6072.38,12991,275,2490,
2005-08-30_09:54,6074.93,6074.93,6074.93,6074.93,7121,189,1612,
2005-08-30_09:55,6073.78,6073.78,6073.78,6073.78,9017,310,2077,
2005-08-30_09:56,6071.86,6071.86,6071.86,6071.86,9420,340,2080,
2005-08-30_09:57,6069.74,6069.74,6069.74,6069.74,7439,317,1775,
2005-08-30_09:58,6062.91,6062.91,6062.91,6062.91,11657,486,2956,
2005-08-30_09:59,6061.20,6061.20,6061.20,6061.20,11260,375,2366,
2005-08-30_10:00,6060.50,6060.50,6060.50,6060.50,14052,484,3053,
2005-08-30_10:01,6057.74,6057.74,6057.74,6057.74,14385,393,2752,
2005-08-30_10:02,6054.86,6054.86,6054.86,6054.86,11802,340,2418,
2005-08-30_10:03,6051.97,6051.97,6051.97,6051.97,14699,440,3236,
2005-08-30_10:04,6050.24,6050.24,6050.24,6050.24,13149,338,2497,
2005-08-30_10:05,6050.01,6050.01,6050.01,6050.01,10679,272,2224,
2005-08-30_10:06,6050.91,6050.91,6050.91,6050.91,13024,360,2608,
2005-08-30_10:07,6052.10,6052.10,6052.10,6052.10,7886,201,1626,
2005-08-30_10:08,6050.05,6050.05,6050.05,6050.05,11164,318,2213,
2005-08-30_10:09,6050.32,6050.32,6050.32,6050.32,6569,175,1426,
2005-08-30_10:10,6050.79,6050.79,6050.79,6050.79,6532,158,1417,
2005-08-30_10:11,6050.72,6050.72,6050.72,6050.72,7514,216,1737,
2005-08-30_10:12,6050.21,6050.21,6050.21,6050.21,4652,198,1149,
2005-08-30_10:13,6046.25,6046.25,6046.25,6046.25,9209,392,2141,
2005-08-30_10:14,6043.32,6043.32,6043.32,6043.32,7897,298,1775,
2005-08-30_10:15,6040.01,6040.01,6040.01,6040.01,12189,405,2530,
2005-08-30_10:16,6037.90,6037.90,6037.90,6037.90,15515,448,2896,
2005-08-30_10:17,6034.02,6034.02,6034.02,6034.02,13507,408,2577,
2005-08-30_10:18,6031.68,6031.68,6031.68,6031.68,19345,457,3425,
2005-08-30_10:19,6030.52,6030.52,6030.52,6030.52,13944,305,2379,
2005-08-30_10:20,6028.40,6028.40,6028.40,6028.40,13601,329,2392,
2005-08-30_10:21,6034.64,6034.64,6034.64,6034.64,17024,437,2860,
2005-08-30_10:22,6032.64,6032.64,6032.64,6032.64,10363,245,1966,
2005-08-30_10:23,6034.54,6034.54,6034.54,6034.54,12929,317,2422,
2005-08-30_10:24,6034.71,6034.71,6034.71,6034.71,7855,192,1526,
2005-08-30_10:25,6033.62,6033.62,6033.62,6033.62,8333,186,1656,
2005-08-30_10:26,6034.58,6034.58,6034.58,6034.58,8551,203,1659,
2005-08-30_10:27,6034.94,6034.94,6034.94,6034.94,7028,179,1251,
2005-08-30_10:28,6039.63,6039.63,6039.63,6039.63,8293,214,1733,
2005-08-30_10:29,6040.74,6040.74,6040.74,6040.74,6675,155,1423,
2005-08-30_10:30,6042.47,6042.47,6042.47,6042.47,7593,218,1641,
2005-08-30_10:31,6041.51,6041.51,6041.51,6041.51,7489,181,1591,
2005-08-30_10:32,6042.24,6042.24,6042.24,6042.24,6310,153,1236,
2005-08-30_10:33,6043.38,6043.38,6043.38,6043.38,8630,199,1703,
2005-08-30_10:34,6043.73,6043.73,6043.73,6043.73,6399,119,1311,
2005-08-30_10:35,6042.28,6042.28,6042.28,6042.28,7876,166,1465,
2005-08-30_10:36,6040.32,6040.32,6040.32,6040.32,7229,163,1443,
2005-08-30_10:37,6039.43,6039.43,6039.43,6039.43,5239,131,1170,
2005-08-30_10:38,6037.69,6037.69,6037.69,6037.69,7589,196,1680,
2005-08-30_10:39,6035.26,6035.26,6035.26,6035.26,6239,183,1295,
2005-08-30_10:40,6036.10,6036.10,6036.10,6036.10,6088,154,1213,
2005-08-30_10:41,6035.48,6035.48,6035.48,6035.48,5867,144,1363,
2005-08-30_10:42,6034.37,6034.37,6034.37,6034.37,6004,198,1223,
2005-08-30_10:43,6033.36,6033.36,6033.36,6033.36,8159,249,1608,
2005-08-30_10:44,6032.42,6032.42,6032.42,6032.42,5540,150,1175,
2005-08-30_10:45,6031.88,6031.88,6031.88,6031.88,5804,164,1290,
2005-08-30_10:46,6032.54,6032.54,6032.54,6032.54,6706,189,1362,
2005-08-30_10:47,6032.46,6032.46,6032.46,6032.46,5281,141,1073,
2005-08-30_10:48,6030.79,6030.79,6030.79,6030.79,8841,187,1653,
2005-08-30_10:49,6034.69,6034.69,6034.69,6034.69,4964,160,1091,
2005-08-30_10:50,6036.07,6036.07,6036.07,6036.07,6585,151,1214,
2005-08-30_10:51,6035.27,6035.27,6035.27,6035.27,5945,140,1157,
2005-08-30_10:52,6035.47,6035.47,6035.47,6035.47,5015,107,969,
2005-08-30_10:53,6037.12,6037.12,6037.12,6037.12,5757,140,1197,
2005-08-30_10:54,6038.11,6038.11,6038.11,6038.11,5186,100,889,
2005-08-30_10:55,6039.52,6039.52,6039.52,6039.52,5587,136,1101,
2005-08-30_10:56,6041.88,6041.88,6041.88,6041.88,8570,198,1182,
2005-08-30_10:57,6041.06,6041.06,6041.06,6041.06,4483,105,1006,
2005-08-30_10:58,6043.60,6043.60,6043.60,6043.60,6859,174,1431,
2005-08-30_10:59,6044.13,6044.13,6044.13,6044.13,6243,126,998,
2005-08-30_11:00,6045.16,6045.16,6045.16,6045.16,6208,137,1219,
2005-08-30_11:01,6045.31,6045.31,6045.31,6045.31,7092,177,1403,
2005-08-30_11:02,6046.01,6046.01,6046.01,6046.01,5921,107,1044,
2005-08-30_11:03,6045.62,6045.62,6045.62,6045.62,7316,173,1367,
2005-08-30_11:04,6045.53,6045.53,6045.53,6045.53,5645,111,1050,
2005-08-30_11:05,6045.89,6045.89,6045.89,6045.89,6706,132,1258,
2005-08-30_11:06,6045.90,6045.90,6045.90,6045.90,6555,179,1317,
2005-08-30_11:07,6045.94,6045.94,6045.94,6045.94,4539,100,954,
2005-08-30_11:08,6046.18,6046.18,6046.18,6046.18,7884,177,1437,
2005-08-30_11:09,6045.62,6045.62,6045.62,6045.62,4531,85,956,
2005-08-30_11:10,6043.74,6043.74,6043.74,6043.74,6072,145,1185,
2005-08-30_11:11,6042.22,6042.22,6042.22,6042.22,6353,109,1224,
2005-08-30_11:12,6042.51,6042.51,6042.51,6042.51,4539,95,834,
2005-08-30_11:13,6041.05,6041.05,6041.05,6041.05,5960,116,1147,
2005-08-30_11:14,6041.43,6041.43,6041.43,6041.43,4133,76,809,
2005-08-30_11:15,6040.94,6040.94,6040.94,6040.94,6127,147,1219,
2005-08-30_11:16,6039.57,6039.57,6039.57,6039.57,5657,108,1036,
2005-08-30_11:17,6039.24,6039.24,6039.24,6039.24,4593,109,912,
2005-08-30_11:18,6037.88,6037.88,6037.88,6037.88,10523,181,1670,
2005-08-30_11:19,6038.37,6038.37,6038.37,6038.37,7379,152,1134,
2005-08-30_11:20,6036.17,6036.17,6036.17,6036.17,6296,139,1132,
2005-08-30_11:21,6035.43,6035.43,6035.43,6035.43,10059,178,1376,
2005-08-30_11:22,6034.55,6034.55,6034.55,6034.55,5349,98,1024,
2005-08-30_11:23,6035.01,6035.01,6035.01,6035.01,11550,250,1661,
2005-08-30_11:24,6034.52,6034.52,6034.52,6034.52,7224,168,1223,
2005-08-30_11:25,6032.87,6032.87,6032.87,6032.87,9384,207,1619,
2005-08-30_11:26,6032.54,6032.54,6032.54,6032.54,9147,219,1644,
2005-08-30_11:27,6032.73,6032.73,6032.73,6032.73,7515,183,1303,
2005-08-30_11:28,6031.83,6031.83,6031.83,6031.83,11261,266,1923,
2005-08-30_11:29,6032.10,6032.10,6032.10,6032.10,8335,200,1283,
2005-08-30_11:30,6032.12,6032.12,6032.12,6032.12,13518,298,2007,
2005-08-30_11:31,6031.48,6031.48,6031.48,6031.48,10870,245,1655,
2005-08-30_11:32,6030.12,6030.12,6030.12,6030.12,9389,207,1371,
2005-08-30_11:33,6030.87,6030.87,6030.87,6030.87,9797,206,1585,
2005-08-30_11:34,6029.86,6029.86,6029.86,6029.86,7142,131,1239,
2005-08-30_11:35,6030.84,6030.84,6030.84,6030.84,11553,242,1877,
2005-08-30_11:36,6030.90,6030.90,6030.90,6030.90,7297,157,1420,
2005-08-30_11:37,6031.79,6031.79,6031.79,6031.79,6196,124,1189,
2005-08-30_11:38,6031.66,6031.66,6031.66,6031.66,10487,221,1677,
2005-08-30_11:39,6032.74,6032.74,6032.74,6032.74,8330,168,1442,
2005-08-30_11:40,6032.53,6032.53,6032.53,6032.53,8563,189,1549,
2005-08-30_11:41,6033.16,6033.16,6033.16,6033.16,7384,169,1305,
2005-08-30_11:42,6033.71,6033.71,6033.71,6033.71,6246,143,1033,
2005-08-30_11:43,6034.28,6034.28,6034.28,6034.28,7188,164,1391,
2005-08-30_11:44,6036.37,6036.37,6036.37,6036.37,5614,97,1024,
2005-08-30_11:45,6034.51,6034.51,6034.51,6034.51,7668,163,1477,
2005-08-30_11:46,6036.45,6036.45,6036.45,6036.45,7796,148,1435,
2005-08-30_11:47,6035.20,6035.20,6035.20,6035.20,7445,143,1440,
2005-08-30_11:48,6038.79,6038.79,6038.79,6038.79,10919,245,2137,
2005-08-30_11:49,6037.61,6037.61,6037.61,6037.61,6490,123,1182,
2005-08-30_11:50,6039.74,6039.74,6039.74,6039.74,7004,134,1506,
2005-08-30_11:51,6039.88,6039.88,6039.88,6039.88,6055,128,1122,
2005-08-30_11:52,6039.79,6039.79,6039.79,6039.79,5262,117,1043,
2005-08-30_11:53,6039.56,6039.56,6039.56,6039.56,6745,175,1489,
2005-08-30_11:54,6040.22,6040.22,6040.22,6040.22,5093,110,985,
2005-08-30_11:55,6038.88,6038.88,6038.88,6038.88,7928,209,1456,
2005-08-30_11:56,6038.99,6038.99,6038.99,6038.99,6725,176,1345,
2005-08-30_11:57,6039.98,6039.98,6039.98,6039.98,5415,117,1123,
2005-08-30_11:58,6039.56,6039.56,6039.56,6039.56,7776,153,1394,
2005-08-30_11:59,6038.46,6038.46,6038.46,6038.46,4663,91,972,
2005-08-30_12:00,6037.84,6037.84,6037.84,6037.84,5864,134,1153,
2005-08-30_12:01,6038.28,6038.28,6038.28,6038.28,4974,98,962,
2005-08-30_12:02,6040.32,6040.32,6040.32,6040.32,5113,125,1058,
2005-08-30_12:03,6037.46,6037.46,6037.46,6037.46,6944,155,1199,
2005-08-30_12:04,6039.81,6039.81,6039.81,6039.81,4606,92,860,
2005-08-30_12:05,6038.85,6038.85,6038.85,6038.85,6310,131,1169,
2005-08-30_12:06,6039.25,6039.25,6039.25,6039.25,5957,116,1016,
2005-08-30_12:07,6038.31,6038.31,6038.31,6038.31,5349,112,964,
2005-08-30_12:08,6037.77,6037.77,6037.77,6037.77,5769,143,1180,
2005-08-30_12:09,6036.04,6036.04,6036.04,6036.04,5061,105,960,
2005-08-30_12:10,6034.09,6034.09,6034.09,6034.09,7775,217,1400,
2005-08-30_12:11,6032.72,6032.72,6032.72,6032.72,7361,205,1338,
2005-08-30_12:12,6032.54,6032.54,6032.54,6032.54,6210,163,1168,
2005-08-30_12:13,6029.83,6029.83,6029.83,6029.83,12835,387,2375,
2005-08-30_12:14,6028.91,6028.91,6028.91,6028.91,7149,176,1356,
2005-08-30_12:15,6027.14,6027.14,6027.14,6027.14,10146,258,2089,
2005-08-30_12:16,6024.76,6024.76,6024.76,6024.76,8118,263,1738,
2005-08-30_12:17,6026.25,6026.25,6026.25,6026.25,7389,184,1506,
2005-08-30_12:18,6024.73,6024.73,6024.73,6024.73,10225,300,2156,
2005-08-30_12:19,6024.58,6024.58,6024.58,6024.58,7341,216,1258,
2005-08-30_12:20,6024.42,6024.42,6024.42,6024.42,7347,194,1420,
2005-08-30_12:21,6027.91,6027.91,6027.91,6027.91,6667,156,1456,
2005-08-30_12:22,6029.90,6029.90,6029.90,6029.90,6822,189,1288,
2005-08-30_12:23,6030.51,6030.51,6030.51,6030.51,8077,232,1507,
2005-08-30_12:24,6030.94,6030.94,6030.94,6030.94,5634,121,1106,
2005-08-30_12:25,6033.42,6033.42,6033.42,6033.42,8274,188,1547,
2005-08-30_12:26,6034.35,6034.35,6034.35,6034.35,6339,147,1314,
2005-08-30_12:27,6034.87,6034.87,6034.87,6034.87,4913,122,1010,
2005-08-30_12:28,6034.01,6034.01,6034.01,6034.01,6893,144,1404,
2005-08-30_12:29,6033.20,6033.20,6033.20,6033.20,4233,91,874,
2005-08-30_12:30,6033.12,6033.12,6033.12,6033.12,4039,91,935,
2005-08-30_12:31,6032.15,6032.15,6032.15,6032.15,6288,128,1138,
2005-08-30_12:32,6032.61,6032.61,6032.61,6032.61,4773,96,866,
2005-08-30_12:33,6032.47,6032.47,6032.47,6032.47,6356,151,1344,
2005-08-30_12:34,6033.33,6033.33,6033.33,6033.33,5149,112,991,
2005-08-30_12:35,6031.35,6031.35,6031.35,6031.35,5829,121,1131,
2005-08-30_12:36,6032.05,6032.05,6032.05,6032.05,4968,107,1048,
2005-08-30_12:37,6032.61,6032.61,6032.61,6032.61,4337,87,871,
2005-08-30_12:38,6031.59,6031.59,6031.59,6031.59,6230,154,1286,
2005-08-30_12:39,6031.17,6031.17,6031.17,6031.17,4220,103,962,
2005-08-30_12:40,6030.98,6030.98,6030.98,6030.98,6465,150,1298,
2005-08-30_12:41,6030.46,6030.46,6030.46,6030.46,5877,142,1239,
2005-08-30_12:42,6030.03,6030.03,6030.03,6030.03,4615,90,1006,
2005-08-30_12:43,6029.40,6029.40,6029.40,6029.40,6414,144,1429,
2005-08-30_12:44,6028.61,6028.61,6028.61,6028.61,5135,108,1119,
2005-08-30_12:45,6026.65,6026.65,6026.65,6026.65,7813,188,1593,
2005-08-30_12:46,6025.86,6025.86,6025.86,6025.86,6687,167,1461,
2005-08-30_12:47,6025.85,6025.85,6025.85,6025.85,7711,197,1439,
2005-08-30_12:48,6026.77,6026.77,6026.77,6026.77,10334,227,1999,
2005-08-30_12:49,6024.98,6024.98,6024.98,6024.98,9720,196,1661,
2005-08-30_12:50,6021.97,6021.97,6021.97,6021.97,7958,166,1704,
2005-08-30_12:51,6026.34,6026.34,6026.34,6026.34,11677,244,1955,
2005-08-30_12:52,6025.99,6025.99,6025.99,6025.99,10205,202,1602,
2005-08-30_12:53,6028.43,6028.43,6028.43,6028.43,10289,235,1819,
2005-08-30_12:54,6027.54,6027.54,6027.54,6027.54,6414,124,1166,
2005-08-30_12:55,6027.67,6027.67,6027.67,6027.67,6214,117,1350,
2005-08-30_12:56,6028.73,6028.73,6028.73,6028.73,6077,120,1201,
2005-08-30_12:57,6031.14,6031.14,6031.14,6031.14,5540,107,1193,
2005-08-30_12:58,6028.64,6028.64,6028.64,6028.64,7194,181,1584,
2005-08-30_12:59,6029.57,6029.57,6029.57,6029.57,7420,170,1241,
2005-08-30_13:00,6029.01,6029.01,6029.01,6029.01,7457,210,1458,
2005-08-30_13:01,6031.67,6031.67,6031.67,6031.67,7710,196,1415,
2005-08-30_13:02,6032.95,6032.95,6032.95,6032.95,7134,186,1262,
2005-08-30_13:03,6034.27,6034.27,6034.27,6034.27,8433,244,1714,
2005-08-30_13:04,6035.23,6035.23,6035.23,6035.23,6809,153,1276,
2005-08-30_13:05,6035.52,6035.52,6035.52,6035.52,9203,205,1698,
2005-08-30_13:06,6037.22,6037.22,6037.22,6037.22,10445,226,1899,
2005-08-30_13:07,6038.63,6038.63,6038.63,6038.63,7140,169,1521,
2005-08-30_13:08,6037.66,6037.66,6037.66,6037.66,9648,216,1930,
2005-08-30_13:09,6037.33,6037.33,6037.33,6037.33,6800,133,1381,
2005-08-30_13:10,6037.11,6037.11,6037.11,6037.11,8569,174,1754,
2005-08-30_13:11,6035.96,6035.96,6035.96,6035.96,8501,165,1731,
2005-08-30_13:12,6034.71,6034.71,6034.71,6034.71,6923,133,1553,
2005-08-30_13:13,6033.78,6033.78,6033.78,6033.78,9093,252,2057,
2005-08-30_13:14,6034.30,6034.30,6034.30,6034.30,7696,213,1631,
2005-08-30_13:15,6034.39,6034.39,6034.39,6034.39,10271,264,2210,
2005-08-30_13:16,6035.70,6035.70,6035.70,6035.70,9703,235,2002,
2005-08-30_13:17,6035.32,6035.32,6035.32,6035.32,7993,193,1679,
2005-08-30_13:18,6034.41,6034.41,6034.41,6034.41,11917,288,2447,
2005-08-30_13:19,6035.15,6035.15,6035.15,6035.15,8341,187,1781,
2005-08-30_13:20,6036.68,6036.68,6036.68,6036.68,11624,291,2417,
2005-08-30_13:21,6034.44,6034.44,6034.44,6034.44,11387,287,2421,
2005-08-30_13:22,6035.97,6035.97,6035.97,6035.97,11546,277,2393,
2005-08-30_13:23,6035.58,6035.58,6035.58,6035.58,16401,500,3304,
2005-08-30_13:24,6040.02,6040.02,6040.02,6040.02,14172,337,2804,
2005-08-30_13:25,6039.10,6039.10,6039.10,6039.10,14948,385,3260,
2005-08-30_13:26,6039.22,6039.22,6039.22,6039.22,0,0,0,
2005-08-30_13:27,6039.22,6039.22,6039.22,6039.22,0,0,0,
2005-08-30_13:28,6039.22,6039.22,6039.22,6039.22,0,0,0,
2005-08-30_13:29,6039.22,6039.22,6039.22,6039.22,0,0,0,
2005-08-30_13:30,6032.12,6032.12,6032.12,6032.12,201451,5715,25812,
2005-08-31_09:01,6041.86,6041.86,6041.86,6041.86,99346,1703,12550,
2005-08-31_09:02,6043.71,6043.71,6043.71,6043.71,13107,369,2806,
2005-08-31_09:03,6045.21,6045.21,6045.21,6045.21,18802,567,3899,
2005-08-31_09:04,6046.25,6046.25,6046.25,6046.25,16663,469,3314,
2005-08-31_09:05,6043.46,6043.46,6043.46,6043.46,14082,533,3224,
2005-08-31_09:06,6041.73,6041.73,6041.73,6041.73,17369,518,3687,
2005-08-31_09:07,6037.58,6037.58,6037.58,6037.58,12996,403,2693,
2005-08-31_09:08,6030.67,6030.67,6030.67,6030.67,19182,508,3890,
2005-08-31_09:09,6027.35,6027.35,6027.35,6027.35,15865,390,3044,
2005-08-31_09:10,6022.75,6022.75,6022.75,6022.75,15913,427,3431,
2005-08-31_09:11,6024.37,6024.37,6024.37,6024.37,18327,487,3786,
2005-08-31_09:12,6022.48,6022.48,6022.48,6022.48,13249,327,2609,
2005-08-31_09:13,6023.31,6023.31,6023.31,6023.31,15344,434,3385,
2005-08-31_09:14,6026.60,6026.60,6026.60,6026.60,12558,320,2366,
2005-08-31_09:15,6025.57,6025.57,6025.57,6025.57,12829,434,2747,
2005-08-31_09:16,6026.63,6026.63,6026.63,6026.63,13256,398,2729,
2005-08-31_09:17,6027.63,6027.63,6027.63,6027.63,10028,271,1979,
2005-08-31_09:18,6029.91,6029.91,6029.91,6029.91,14248,377,2803,
2005-08-31_09:19,6033.16,6033.16,6033.16,6033.16,10777,252,2136,
2005-08-31_09:20,6035.44,6035.44,6035.44,6035.44,11185,271,2256,
2005-08-31_09:21,6038.49,6038.49,6038.49,6038.49,14532,352,2972,
2005-08-31_09:22,6041.01,6041.01,6041.01,6041.01,12576,253,2200,
2005-08-31_09:23,6042.72,6042.72,6042.72,6042.72,15163,380,3428,
2005-08-31_09:24,6048.03,6048.03,6048.03,6048.03,16479,470,3295,
2005-08-31_09:25,6054.58,6054.58,6054.58,6054.58,17653,555,3568,
2005-08-31_09:26,6055.96,6055.96,6055.96,6055.96,21339,603,4448,
2005-08-31_09:27,6059.13,6059.13,6059.13,6059.13,16833,515,3401,
2005-08-31_09:28,6060.18,6060.18,6060.18,6060.18,24961,687,4408,
2005-08-31_09:29,6062.32,6062.32,6062.32,6062.32,15921,390,3073,
2005-08-31_09:30,6061.60,6061.60,6061.60,6061.60,12776,334,2689,
2005-08-31_09:31,6061.01,6061.01,6061.01,6061.01,17064,345,3123,
2005-08-31_09:32,6061.66,6061.66,6061.66,6061.66,10100,252,2127,
2005-08-31_09:33,6062.37,6062.37,6062.37,6062.37,11534,310,2605,
2005-08-31_09:34,6062.07,6062.07,6062.07,6062.07,9706,218,1873,
2005-08-31_09:35,6061.61,6061.61,6061.61,6061.61,8749,271,2110,
2005-08-31_09:36,6060.57,6060.57,6060.57,6060.57,12624,310,2270,
2005-08-31_09:37,6060.68,6060.68,6060.68,6060.68,8158,208,1720,
2005-08-31_09:38,6059.47,6059.47,6059.47,6059.47,13261,332,2677,
2005-08-31_09:39,6059.24,6059.24,6059.24,6059.24,7973,216,1653,
2005-08-31_09:40,6058.48,6058.48,6058.48,6058.48,8820,217,1858,
2005-08-31_09:41,6056.84,6056.84,6056.84,6056.84,10450,249,2189,
2005-08-31_09:42,6053.83,6053.83,6053.83,6053.83,8215,220,1673,
2005-08-31_09:43,6054.68,6054.68,6054.68,6054.68,10371,400,2199,
2005-08-31_09:44,6054.34,6054.34,6054.34,6054.34,9040,265,1887,
2005-08-31_09:45,6055.85,6055.85,6055.85,6055.85,8409,221,1722,
2005-08-31_09:46,6057.36,6057.36,6057.36,6057.36,11557,273,2017,
2005-08-31_09:47,6058.63,6058.63,6058.63,6058.63,9476,193,1554,
2005-08-31_09:48,6060.66,6060.66,6060.66,6060.66,10582,290,2119,
2005-08-31_09:49,6059.64,6059.64,6059.64,6059.64,10571,261,1797,
2005-08-31_09:50,6060.47,6060.47,6060.47,6060.47,10364,220,2031,
2005-08-31_09:51,6061.89,6061.89,6061.89,6061.89,11049,272,2073,
2005-08-31_09:52,6061.06,6061.06,6061.06,6061.06,7192,163,1337,
2005-08-31_09:53,6061.67,6061.67,6061.67,6061.67,9341,195,1815,
2005-08-31_09:54,6060.69,6060.69,6060.69,6060.69,7821,140,1463,
2005-08-31_09:55,6061.92,6061.92,6061.92,6061.92,7897,180,1600,
2005-08-31_09:56,6062.29,6062.29,6062.29,6062.29,10452,244,2060,
2005-08-31_09:57,6062.20,6062.20,6062.20,6062.20,7396,149,1473,
2005-08-31_09:58,6064.85,6064.85,6064.85,6064.85,8266,207,1980,
2005-08-31_09:59,6065.01,6065.01,6065.01,6065.01,7857,189,1570,
2005-08-31_10:00,6066.88,6066.88,6066.88,6066.88,7681,378,1920,
2005-08-31_10:01,6072.17,6072.17,6072.17,6072.17,12112,530,2623,
2005-08-31_10:02,6073.41,6073.41,6073.41,6073.41,10385,422,2189,
2005-08-31_10:03,6076.27,6076.27,6076.27,6076.27,13871,484,2988,
2005-08-31_10:04,6076.96,6076.96,6076.96,6076.96,12788,349,2206,
2005-08-31_10:05,6078.17,6078.17,6078.17,6078.17,12250,280,2286,
2005-08-31_10:06,6077.14,6077.14,6077.14,6077.14,12258,262,2217,
2005-08-31_10:07,6077.08,6077.08,6077.08,6077.08,9321,198,1914,
2005-08-31_10:08,6076.30,6076.30,6076.30,6076.30,14477,245,2373,
2005-08-31_10:09,6073.71,6073.71,6073.71,6073.71,9645,202,1842,
2005-08-31_10:10,6074.73,6074.73,6074.73,6074.73,8329,253,1866,
2005-08-31_10:11,6069.93,6069.93,6069.93,6069.93,10776,240,1994,
2005-08-31_10:12,6068.65,6068.65,6068.65,6068.65,7717,168,1286,
2005-08-31_10:13,6067.74,6067.74,6067.74,6067.74,9731,220,1868,
2005-08-31_10:14,6067.55,6067.55,6067.55,6067.55,7761,159,1187,
2005-08-31_10:15,6067.89,6067.89,6067.89,6067.89,6979,175,1394,
2005-08-31_10:16,6068.57,6068.57,6068.57,6068.57,8864,174,1344,
2005-08-31_10:17,6070.15,6070.15,6070.15,6070.15,5778,118,993,
2005-08-31_10:18,6068.92,6068.92,6068.92,6068.92,9217,204,1545,
2005-08-31_10:19,6069.25,6069.25,6069.25,6069.25,6415,126,1056,
2005-08-31_10:20,6067.95,6067.95,6067.95,6067.95,6798,164,1337,
2005-08-31_10:21,6066.10,6066.10,6066.10,6066.10,7055,162,1302,
2005-08-31_10:22,6066.38,6066.38,6066.38,6066.38,4770,111,947,
2005-08-31_10:23,6065.28,6065.28,6065.28,6065.28,7180,149,1282,
2005-08-31_10:24,6063.69,6063.69,6063.69,6063.69,6483,149,1106,
2005-08-31_10:25,6064.92,6064.92,6064.92,6064.92,6795,155,1153,
2005-08-31_10:26,6065.93,6065.93,6065.93,6065.93,6622,134,1174,
2005-08-31_10:27,6066.58,6066.58,6066.58,6066.58,4608,89,829,
2005-08-31_10:28,6065.20,6065.20,6065.20,6065.20,7581,162,1435,
2005-08-31_10:29,6065.78,6065.78,6065.78,6065.78,4971,107,930,
2005-08-31_10:30,6064.35,6064.35,6064.35,6064.35,5919,123,1059,
2005-08-31_10:31,6065.83,6065.83,6065.83,6065.83,5868,126,1070,
2005-08-31_10:32,6064.36,6064.36,6064.36,6064.36,4920,116,906,
2005-08-31_10:33,6062.98,6062.98,6062.98,6062.98,7109,150,1300,
2005-08-31_10:34,6062.30,6062.30,6062.30,6062.30,6543,211,1111,
2005-08-31_10:35,6060.27,6060.27,6060.27,6060.27,10655,339,1791,
2005-08-31_10:36,6055.43,6055.43,6055.43,6055.43,10981,349,2108,
2005-08-31_10:37,6052.90,6052.90,6052.90,6052.90,7353,215,1702,
2005-08-31_10:38,6051.40,6051.40,6051.40,6051.40,12404,336,2454,
2005-08-31_10:39,6050.09,6050.09,6050.09,6050.09,9755,232,1915,
2005-08-31_10:40,6048.77,6048.77,6048.77,6048.77,12779,353,2345,
2005-08-31_10:41,6047.48,6047.48,6047.48,6047.48,11016,246,2223,
2005-08-31_10:42,6045.63,6045.63,6045.63,6045.63,7594,169,1395,
2005-08-31_10:43,6043.91,6043.91,6043.91,6043.91,11129,245,2109,
2005-08-31_10:44,6045.27,6045.27,6045.27,6045.27,8306,180,1516,
2005-08-31_10:45,6046.14,6046.14,6046.14,6046.14,9202,231,1934,
2005-08-31_10:46,6045.72,6045.72,6045.72,6045.72,7593,162,1499,
2005-08-31_10:47,6045.75,6045.75,6045.75,6045.75,6457,157,1267,
2005-08-31_10:48,6044.12,6044.12,6044.12,6044.12,9685,233,1745,
2005-08-31_10:49,6045.09,6045.09,6045.09,6045.09,5411,124,1192,
2005-08-31_10:50,6045.08,6045.08,6045.08,6045.08,5963,178,1491,
2005-08-31_10:51,6045.39,6045.39,6045.39,6045.39,8503,221,1679,
2005-08-31_10:52,6043.81,6043.81,6043.81,6043.81,6050,170,1253,
2005-08-31_10:53,6044.22,6044.22,6044.22,6044.22,8453,245,1718,
2005-08-31_10:54,6042.00,6042.00,6042.00,6042.00,6055,168,1209,
2005-08-31_10:55,6043.32,6043.32,6043.32,6043.32,7444,188,1383,
2005-08-31_10:56,6043.16,6043.16,6043.16,6043.16,7381,172,1522,
2005-08-31_10:57,6042.09,6042.09,6042.09,6042.09,5950,129,1024,
2005-08-31_10:58,6041.15,6041.15,6041.15,6041.15,7619,197,1517,
2005-08-31_10:59,6040.18,6040.18,6040.18,6040.18,6484,131,1131,
2005-08-31_11:00,6038.03,6038.03,6038.03,6038.03,8353,164,1362,
2005-08-31_11:01,6036.80,6036.80,6036.80,6036.80,7583,160,1420,
2005-08-31_11:02,6036.54,6036.54,6036.54,6036.54,7298,171,1361,
2005-08-31_11:03,6036.16,6036.16,6036.16,6036.16,9970,245,1858,
2005-08-31_11:04,6034.58,6034.58,6034.58,6034.58,7332,178,1407,
2005-08-31_11:05,6035.00,6035.00,6035.00,6035.00,9839,279,1513,
2005-08-31_11:06,6033.78,6033.78,6033.78,6033.78,8895,225,1661,
2005-08-31_11:07,6034.34,6034.34,6034.34,6034.34,6118,148,1223,
2005-08-31_11:08,6034.53,6034.53,6034.53,6034.53,8872,204,1797,
2005-08-31_11:09,6035.46,6035.46,6035.46,6035.46,7562,169,1191,
2005-08-31_11:10,6037.64,6037.64,6037.64,6037.64,8061,168,1452,
2005-08-31_11:11,6038.76,6038.76,6038.76,6038.76,9457,211,1575,
2005-08-31_11:12,6038.87,6038.87,6038.87,6038.87,7673,190,1381,
2005-08-31_11:13,6037.20,6037.20,6037.20,6037.20,10050,244,1791,
2005-08-31_11:14,6039.28,6039.28,6039.28,6039.28,7575,161,1165,
2005-08-31_11:15,6038.97,6038.97,6038.97,6038.97,10840,251,1809,
2005-08-31_11:16,6037.15,6037.15,6037.15,6037.15,10691,235,1451,
2005-08-31_11:17,6037.96,6037.96,6037.96,6037.96,5754,125,1016,
2005-08-31_11:18,6037.28,6037.28,6037.28,6037.28,7867,187,1387,
2005-08-31_11:19,6036.33,6036.33,6036.33,6036.33,6609,151,1011,
2005-08-31_11:20,6036.59,6036.59,6036.59,6036.59,6696,180,1258,
2005-08-31_11:21,6035.64,6035.64,6035.64,6035.64,5582,117,1016,
2005-08-31_11:22,6035.50,6035.50,6035.50,6035.50,5723,137,910,
2005-08-31_11:23,6035.15,6035.15,6035.15,6035.15,8833,192,1367,
2005-08-31_11:24,6033.11,6033.11,6033.11,6033.11,5350,124,940,
2005-08-31_11:25,6034.16,6034.16,6034.16,6034.16,10314,264,1464,
2005-08-31_11:26,6033.89,6033.89,6033.89,6033.89,10496,239,1564,
2005-08-31_11:27,6032.04,6032.04,6032.04,6032.04,7626,166,1154,
2005-08-31_11:28,6031.66,6031.66,6031.66,6031.66,12454,271,1827,
2005-08-31_11:29,6030.30,6030.30,6030.30,6030.30,6987,151,1226,
2005-08-31_11:30,6030.00,6030.00,6030.00,6030.00,9845,234,1773,
2005-08-31_11:31,6028.37,6028.37,6028.37,6028.37,9000,221,1636,
2005-08-31_11:32,6027.29,6027.29,6027.29,6027.29,6528,200,1222,
2005-08-31_11:33,6025.29,6025.29,6025.29,6025.29,10792,307,2037,
2005-08-31_11:34,6023.07,6023.07,6023.07,6023.07,8644,291,1830,
2005-08-31_11:35,6020.32,6020.32,6020.32,6020.32,11997,377,2300,
2005-08-31_11:36,6019.84,6019.84,6019.84,6019.84,11653,377,2329,
2005-08-31_11:37,6019.36,6019.36,6019.36,6019.36,9654,230,1871,
2005-08-31_11:38,6020.37,6020.37,6020.37,6020.37,14070,362,2679,
2005-08-31_11:39,6016.69,6016.69,6016.69,6016.69,10908,340,2019,
2005-08-31_11:40,6015.22,6015.22,6015.22,6015.22,12311,373,2286,
2005-08-31_11:41,6010.71,6010.71,6010.71,6010.71,13641,396,2621,
2005-08-31_11:42,6007.69,6007.69,6007.69,6007.69,17648,436,2814,
2005-08-31_11:43,6006.19,6006.19,6006.19,6006.19,21226,554,3766,
2005-08-31_11:44,6002.92,6002.92,6002.92,6002.92,13421,337,2590,
2005-08-31_11:45,6003.05,6003.05,6003.05,6003.05,17390,393,2861,
2005-08-31_11:46,6003.86,6003.86,6003.86,6003.86,14997,331,2465,
2005-08-31_11:47,6003.12,6003.12,6003.12,6003.12,13778,306,2360,
2005-08-31_11:48,6004.67,6004.67,6004.67,6004.67,16836,349,2803,
2005-08-31_11:49,6003.75,6003.75,6003.75,6003.75,9667,168,1674,
2005-08-31_11:50,6005.04,6005.04,6005.04,6005.04,10010,216,1817,
2005-08-31_11:51,6004.34,6004.34,6004.34,6004.34,11111,230,1865,
2005-08-31_11:52,6006.89,6006.89,6006.89,6006.89,6328,163,1206,
2005-08-31_11:53,6006.15,6006.15,6006.15,6006.15,7809,168,1522,
2005-08-31_11:54,6010.83,6010.83,6010.83,6010.83,6382,131,1129,
2005-08-31_11:55,6008.73,6008.73,6008.73,6008.73,6289,179,1263,
2005-08-31_11:56,6010.81,6010.81,6010.81,6010.81,7053,168,1300,
2005-08-31_11:57,6012.14,6012.14,6012.14,6012.14,4522,110,862,
2005-08-31_11:58,6011.02,6011.02,6011.02,6011.02,7514,178,1365,
2005-08-31_11:59,6010.92,6010.92,6010.92,6010.92,5671,122,958,
2005-08-31_12:00,6009.51,6009.51,6009.51,6009.51,6795,165,1311,
2005-08-31_12:01,6002.50,6002.50,6002.50,6002.50,8676,216,1500,
2005-08-31_12:02,5998.39,5998.39,5998.39,5998.39,11564,301,2063,
2005-08-31_12:03,5996.40,5996.40,5996.40,5996.40,17371,395,2655,
2005-08-31_12:04,5994.65,5994.65,5994.65,5994.65,12500,360,2044,
2005-08-31_12:05,5991.70,5991.70,5991.70,5991.70,13857,424,2579,
2005-08-31_12:06,5990.90,5990.90,5990.90,5990.90,13362,361,2362,
2005-08-31_12:07,5993.46,5993.46,5993.46,5993.46,8199,215,1591,
2005-08-31_12:08,5993.64,5993.64,5993.64,5993.64,10001,251,1897,
2005-08-31_12:09,5994.20,5994.20,5994.20,5994.20,6660,162,1388,
2005-08-31_12:10,5994.99,5994.99,5994.99,5994.99,9380,226,1784,
2005-08-31_12:11,5997.08,5997.08,5997.08,5997.08,6278,143,1381,
2005-08-31_12:12,5996.55,5996.55,5996.55,5996.55,6051,151,1135,
2005-08-31_12:13,5998.68,5998.68,5998.68,5998.68,9432,229,1718,
2005-08-31_12:14,6000.58,6000.58,6000.58,6000.58,6695,145,1187,
2005-08-31_12:15,5998.89,5998.89,5998.89,5998.89,5805,156,1135,
2005-08-31_12:16,6001.38,6001.38,6001.38,6001.38,5876,141,1171,
2005-08-31_12:17,6002.49,6002.49,6002.49,6002.49,4474,97,936,
2005-08-31_12:18,6001.73,6001.73,6001.73,6001.73,6102,148,1324,
2005-08-31_12:19,6001.87,6001.87,6001.87,6001.87,6163,127,990,
2005-08-31_12:20,6000.91,6000.91,6000.91,6000.91,7170,153,1161,
2005-08-31_12:21,6001.48,6001.48,6001.48,6001.48,6843,165,1253,
2005-08-31_12:22,5999.80,5999.80,5999.80,5999.80,5078,125,1063,
2005-08-31_12:23,6001.45,6001.45,6001.45,6001.45,6587,161,1404,
2005-08-31_12:24,6001.85,6001.85,6001.85,6001.85,4974,101,920,
2005-08-31_12:25,6002.39,6002.39,6002.39,6002.39,6460,179,1329,
2005-08-31_12:26,6002.95,6002.95,6002.95,6002.95,5917,129,1145,
2005-08-31_12:27,6003.52,6003.52,6003.52,6003.52,6634,185,1356,
2005-08-31_12:28,6002.74,6002.74,6002.74,6002.74,6468,183,1461,
2005-08-31_12:29,6004.63,6004.63,6004.63,6004.63,4864,124,1056,
2005-08-31_12:30,6003.91,6003.91,6003.91,6003.91,8903,221,1436,
2005-08-31_12:31,6004.27,6004.27,6004.27,6004.27,8069,237,1491,
2005-08-31_12:32,6004.98,6004.98,6004.98,6004.98,5468,118,1066,
2005-08-31_12:33,6002.81,6002.81,6002.81,6002.81,11147,245,1553,
2005-08-31_12:34,6002.25,6002.25,6002.25,6002.25,9634,205,1164,
2005-08-31_12:35,5999.71,5999.71,5999.71,5999.71,9478,226,1801,
2005-08-31_12:36,5992.72,5992.72,5992.72,5992.72,11777,293,2206,
2005-08-31_12:37,5990.71,5990.71,5990.71,5990.71,11852,262,2065,
2005-08-31_12:38,5985.38,5985.38,5985.38,5985.38,22674,500,3614,
2005-08-31_12:39,5983.21,5983.21,5983.21,5983.21,17356,388,2814,
2005-08-31_12:40,5979.45,5979.45,5979.45,5979.45,17309,460,3237,
2005-08-31_12:41,5978.94,5978.94,5978.94,5978.94,23638,521,3348,
2005-08-31_12:42,5977.56,5977.56,5977.56,5977.56,17864,365,2642,
2005-08-31_12:43,5978.86,5978.86,5978.86,5978.86,18420,392,3260,
2005-08-31_12:44,5978.76,5978.76,5978.76,5978.76,12947,297,2153,
2005-08-31_12:45,5977.52,5977.52,5977.52,5977.52,14567,384,2780,
2005-08-31_12:46,5977.87,5977.87,5977.87,5977.87,13084,283,2298,
2005-08-31_12:47,5976.40,5976.40,5976.40,5976.40,11110,221,1855,
2005-08-31_12:48,5979.00,5979.00,5979.00,5979.00,17146,319,2593,
2005-08-31_12:49,5978.99,5978.99,5978.99,5978.99,10471,209,1741,
2005-08-31_12:50,5979.45,5979.45,5979.45,5979.45,11130,225,2064,
2005-08-31_12:51,5981.27,5981.27,5981.27,5981.27,10955,240,2030,
2005-08-31_12:52,5982.17,5982.17,5982.17,5982.17,8199,158,1526,
2005-08-31_12:53,5984.27,5984.27,5984.27,5984.27,10168,206,1950,
2005-08-31_12:54,5986.21,5986.21,5986.21,5986.21,7074,156,1275,
2005-08-31_12:55,5988.42,5988.42,5988.42,5988.42,8462,177,1544,
2005-08-31_12:56,5987.32,5987.32,5987.32,5987.32,9824,172,1486,
2005-08-31_12:57,5989.75,5989.75,5989.75,5989.75,8846,170,1368,
2005-08-31_12:58,5988.84,5988.84,5988.84,5988.84,11442,254,1875,
2005-08-31_12:59,5989.82,5989.82,5989.82,5989.82,7846,174,1318,
2005-08-31_13:00,5990.31,5990.31,5990.31,5990.31,7679,209,1507,
2005-08-31_13:01,5990.73,5990.73,5990.73,5990.73,7102,168,1354,
2005-08-31_13:02,5990.76,5990.76,5990.76,5990.76,7182,176,1287,
2005-08-31_13:03,5990.09,5990.09,5990.09,5990.09,9641,218,1817,
2005-08-31_13:04,5989.48,5989.48,5989.48,5989.48,6972,179,1193,
2005-08-31_13:05,5991.16,5991.16,5991.16,5991.16,9282,250,1705,
2005-08-31_13:06,5990.65,5990.65,5990.65,5990.65,7732,189,1527,
2005-08-31_13:07,5990.63,5990.63,5990.63,5990.63,5851,169,1227,
2005-08-31_13:08,5992.24,5992.24,5992.24,5992.24,9235,200,1737,
2005-08-31_13:09,5992.54,5992.54,5992.54,5992.54,7299,148,1256,
2005-08-31_13:10,5994.02,5994.02,5994.02,5994.02,9057,211,1723,
2005-08-31_13:11,5996.34,5996.34,5996.34,5996.34,10575,238,1925,
2005-08-31_13:12,5997.45,5997.45,5997.45,5997.45,8197,188,1591,
2005-08-31_13:13,6000.17,6000.17,6000.17,6000.17,12116,303,2185,
2005-08-31_13:14,6001.47,6001.47,6001.47,6001.47,9210,215,1594,
2005-08-31_13:15,6007.09,6007.09,6007.09,6007.09,13476,267,2276,
2005-08-31_13:16,6008.28,6008.28,6008.28,6008.28,11949,307,2172,
2005-08-31_13:17,6010.96,6010.96,6010.96,6010.96,10863,315,1974,
2005-08-31_13:18,6012.11,6012.11,6012.11,6012.11,14576,382,2701,
2005-08-31_13:19,6011.92,6011.92,6011.92,6011.92,11640,296,2207,
2005-08-31_13:20,6013.86,6013.86,6013.86,6013.86,13312,366,2546,
2005-08-31_13:21,6014.13,6014.13,6014.13,6014.13,16727,477,2799,
2005-08-31_13:22,6015.46,6015.46,6015.46,6015.46,12980,344,2501,
2005-08-31_13:23,6018.43,6018.43,6018.43,6018.43,16138,428,3444,
2005-08-31_13:24,6018.83,6018.83,6018.83,6018.83,14377,420,2864,
2005-08-31_13:25,6017.07,6017.07,6017.07,6017.07,19803,484,3832,
2005-08-31_13:26,6017.07,6017.07,6017.07,6017.07,0,0,0,
2005-08-31_13:27,6017.07,6017.07,6017.07,6017.07,0,0,0,
2005-08-31_13:28,6017.07,6017.07,6017.07,6017.07,0,0,0,
2005-08-31_13:29,6017.07,6017.07,6017.07,6017.07,0,0,0,
2005-08-31_13:30,6033.47,6033.47,6033.47,6033.47,163890,4747,25788,
2005-09-02_09:01,6081.71,6081.71,6081.71,6081.71,117754,2925,18395,
2005-09-02_09:02,6078.91,6078.91,6078.91,6078.91,23234,663,4637,
2005-09-02_09:03,6081.26,6081.26,6081.26,6081.26,29765,719,5557,
2005-09-02_09:04,6080.36,6080.36,6080.36,6080.36,23510,561,4296,
2005-09-02_09:05,6082.89,6082.89,6082.89,6082.89,19420,567,3809,
2005-09-02_09:06,6086.15,6086.15,6086.15,6086.15,25150,1071,5632,
2005-09-02_09:07,6090.40,6090.40,6090.40,6090.40,20024,815,4204,
2005-09-02_09:08,6090.36,6090.36,6090.36,6090.36,21850,724,4572,
2005-09-02_09:09,6091.14,6091.14,6091.14,6091.14,21436,646,4247,
2005-09-02_09:10,6090.96,6090.96,6090.96,6090.96,14840,399,3252,
2005-09-02_09:11,6088.49,6088.49,6088.49,6088.49,21202,593,4242,
2005-09-02_09:12,6089.07,6089.07,6089.07,6089.07,14336,330,2873,
2005-09-02_09:13,6086.55,6086.55,6086.55,6086.55,19808,510,4025,
2005-09-02_09:14,6083.69,6083.69,6083.69,6083.69,15920,407,3286,
2005-09-02_09:15,6083.26,6083.26,6083.26,6083.26,16889,419,3242,
2005-09-02_09:16,6084.79,6084.79,6084.79,6084.79,19773,476,3611,
2005-09-02_09:17,6085.39,6085.39,6085.39,6085.39,13531,304,2653,
2005-09-02_09:18,6085.71,6085.71,6085.71,6085.71,16724,516,3486,
2005-09-02_09:19,6087.38,6087.38,6087.38,6087.38,15310,468,2999,
2005-09-02_09:20,6085.79,6085.79,6085.79,6085.79,13295,448,2796,
2005-09-02_09:21,6087.32,6087.32,6087.32,6087.32,14014,363,2923,
2005-09-02_09:22,6084.52,6084.52,6084.52,6084.52,10817,243,2007,
2005-09-02_09:23,6085.04,6085.04,6085.04,6085.04,14905,379,2649,
2005-09-02_09:24,6084.51,6084.51,6084.51,6084.51,18706,333,2380,
2005-09-02_09:25,6082.67,6082.67,6082.67,6082.67,14092,239,2269,
2005-09-02_09:26,6079.74,6079.74,6079.74,6079.74,15608,392,2720,
2005-09-02_09:27,6077.83,6077.83,6077.83,6077.83,11810,335,2135,
2005-09-02_09:28,6075.35,6075.35,6075.35,6075.35,14733,422,2904,
2005-09-02_09:29,6075.69,6075.69,6075.69,6075.69,13161,368,2360,
2005-09-02_09:30,6077.50,6077.50,6077.50,6077.50,13897,389,2465,
2005-09-02_09:31,6077.03,6077.03,6077.03,6077.03,13791,310,2459,
2005-09-02_09:32,6079.62,6079.62,6079.62,6079.62,10158,240,1839,
2005-09-02_09:33,6081.61,6081.61,6081.61,6081.61,16041,426,2847,
2005-09-02_09:34,6083.12,6083.12,6083.12,6083.12,11822,316,2362,
2005-09-02_09:35,6083.70,6083.70,6083.70,6083.70,14227,317,2555,
2005-09-02_09:36,6086.78,6086.78,6086.78,6086.78,17210,402,3054,
2005-09-02_09:37,6087.82,6087.82,6087.82,6087.82,12423,277,2403,
2005-09-02_09:38,6091.52,6091.52,6091.52,6091.52,17295,379,3417,
2005-09-02_09:39,6093.13,6093.13,6093.13,6093.13,17536,379,2964,
2005-09-02_09:40,6094.80,6094.80,6094.80,6094.80,22443,467,3804,
2005-09-02_09:41,6094.83,6094.83,6094.83,6094.83,24003,517,4077,
2005-09-02_09:42,6097.10,6097.10,6097.10,6097.10,17477,369,3091,
2005-09-02_09:43,6097.33,6097.33,6097.33,6097.33,21127,503,4052,
2005-09-02_09:44,6097.29,6097.29,6097.29,6097.29,13931,292,2749,
2005-09-02_09:45,6092.49,6092.49,6092.49,6092.49,16967,337,2862,
2005-09-02_09:46,6092.91,6092.91,6092.91,6092.91,21627,450,3492,
2005-09-02_09:47,6091.40,6091.40,6091.40,6091.40,13298,242,2364,
2005-09-02_09:48,6089.09,6089.09,6089.09,6089.09,15597,310,2733,
2005-09-02_09:49,6087.56,6087.56,6087.56,6087.56,10679,250,1959,
2005-09-02_09:50,6085.48,6085.48,6085.48,6085.48,13504,264,2120,
2005-09-02_09:51,6084.40,6084.40,6084.40,6084.40,14364,316,2435,
2005-09-02_09:52,6083.78,6083.78,6083.78,6083.78,10888,252,1860,
2005-09-02_09:53,6083.18,6083.18,6083.18,6083.18,16812,372,2558,
2005-09-02_09:54,6081.78,6081.78,6081.78,6081.78,12499,295,2086,
2005-09-02_09:55,6081.23,6081.23,6081.23,6081.23,12985,340,2314,
2005-09-02_09:56,6082.09,6082.09,6082.09,6082.09,14057,283,2493,
2005-09-02_09:57,6082.19,6082.19,6082.19,6082.19,9108,201,1736,
2005-09-02_09:58,6083.85,6083.85,6083.85,6083.85,11632,263,2233,
2005-09-02_09:59,6084.79,6084.79,6084.79,6084.79,8391,195,1628,
2005-09-02_10:00,6087.04,6087.04,6087.04,6087.04,9588,191,1681,
2005-09-02_10:01,6087.15,6087.15,6087.15,6087.15,11125,222,1921,
2005-09-02_10:02,6086.63,6086.63,6086.63,6086.63,8355,199,1485,
2005-09-02_10:03,6088.06,6088.06,6088.06,6088.06,9689,231,1903,
2005-09-02_10:04,6089.24,6089.24,6089.24,6089.24,7099,142,1419,
2005-09-02_10:05,6089.21,6089.21,6089.21,6089.21,7407,160,1561,
2005-09-02_10:06,6089.96,6089.96,6089.96,6089.96,11745,249,2116,
2005-09-02_10:07,6089.12,6089.12,6089.12,6089.12,7759,162,1476,
2005-09-02_10:08,6090.77,6090.77,6090.77,6090.77,11453,268,2081,
2005-09-02_10:09,6092.97,6092.97,6092.97,6092.97,9262,219,1839,
2005-09-02_10:10,6093.27,6093.27,6093.27,6093.27,10304,236,2093,
2005-09-02_10:11,6095.39,6095.39,6095.39,6095.39,12899,284,2533,
2005-09-02_10:12,6094.77,6094.77,6094.77,6094.77,9756,206,1849,
2005-09-02_10:13,6095.33,6095.33,6095.33,6095.33,15416,359,2571,
2005-09-02_10:14,6095.31,6095.31,6095.31,6095.31,12239,239,2015,
2005-09-02_10:15,6094.39,6094.39,6094.39,6094.39,14273,227,2032,
2005-09-02_10:16,6094.29,6094.29,6094.29,6094.29,16514,270,2258,
2005-09-02_10:17,6094.19,6094.19,6094.19,6094.19,8929,161,1505,
2005-09-02_10:18,6094.91,6094.91,6094.91,6094.91,11061,239,2110,
2005-09-02_10:19,6091.76,6091.76,6091.76,6091.76,9865,191,1599,
2005-09-02_10:20,6090.46,6090.46,6090.46,6090.46,9284,155,1545,
2005-09-02_10:21,6090.29,6090.29,6090.29,6090.29,11189,229,2026,
2005-09-02_10:22,6089.06,6089.06,6089.06,6089.06,5782,110,1282,
2005-09-02_10:23,6088.36,6088.36,6088.36,6088.36,9771,189,1758,
2005-09-02_10:24,6087.40,6087.40,6087.40,6087.40,6727,129,1208,
2005-09-02_10:25,6086.42,6086.42,6086.42,6086.42,7742,168,1485,
2005-09-02_10:26,6086.52,6086.52,6086.52,6086.52,8142,183,1665,
2005-09-02_10:27,6086.38,6086.38,6086.38,6086.38,6788,141,1367,
2005-09-02_10:28,6085.64,6085.64,6085.64,6085.64,13288,308,1931,
2005-09-02_10:29,6086.00,6086.00,6086.00,6086.00,8394,172,1455,
2005-09-02_10:30,6084.53,6084.53,6084.53,6084.53,7442,164,1446,
2005-09-02_10:31,6087.38,6087.38,6087.38,6087.38,8121,166,1476,
2005-09-02_10:32,6087.19,6087.19,6087.19,6087.19,6839,136,1135,
2005-09-02_10:33,6084.92,6084.92,6084.92,6084.92,12279,273,1739,
2005-09-02_10:34,6085.09,6085.09,6085.09,6085.09,6855,155,1292,
2005-09-02_10:35,6086.37,6086.37,6086.37,6086.37,6746,148,1285,
2005-09-02_10:36,6087.40,6087.40,6087.40,6087.40,9676,222,1693,
2005-09-02_10:37,6087.30,6087.30,6087.30,6087.30,6116,138,1135,
2005-09-02_10:38,6088.78,6088.78,6088.78,6088.78,8834,240,1651,
2005-09-02_10:39,6088.70,6088.70,6088.70,6088.70,7174,158,1184,
2005-09-02_10:40,6089.51,6089.51,6089.51,6089.51,9536,221,1786,
2005-09-02_10:41,6090.69,6090.69,6090.69,6090.69,9602,207,1715,
2005-09-02_10:42,6090.21,6090.21,6090.21,6090.21,8514,169,1461,
2005-09-02_10:43,6091.17,6091.17,6091.17,6091.17,12164,264,1825,
2005-09-02_10:44,6093.23,6093.23,6093.23,6093.23,10562,229,1461,
2005-09-02_10:45,6092.29,6092.29,6092.29,6092.29,9094,191,1515,
2005-09-02_10:46,6095.87,6095.87,6095.87,6095.87,7907,218,1635,
2005-09-02_10:47,6095.33,6095.33,6095.33,6095.33,7384,218,1525,
2005-09-02_10:48,6096.91,6096.91,6096.91,6096.91,9295,316,1920,
2005-09-02_10:49,6099.01,6099.01,6099.01,6099.01,7015,259,1409,
2005-09-02_10:50,6097.99,6097.99,6097.99,6097.99,7597,238,1642,
2005-09-02_10:51,6098.52,6098.52,6098.52,6098.52,8919,210,1773,
2005-09-02_10:52,6099.28,6099.28,6099.28,6099.28,7989,153,1426,
2005-09-02_10:53,6099.36,6099.36,6099.36,6099.36,11155,262,1972,
2005-09-02_10:54,6098.11,6098.11,6098.11,6098.11,6608,147,1248,
2005-09-02_10:55,6098.14,6098.14,6098.14,6098.14,8952,236,1761,
2005-09-02_10:56,6099.09,6099.09,6099.09,6099.09,8912,212,1706,
2005-09-02_10:57,6100.03,6100.03,6100.03,6100.03,5514,120,1177,
2005-09-02_10:58,6101.85,6101.85,6101.85,6101.85,9961,243,1845,
2005-09-02_10:59,6103.18,6103.18,6103.18,6103.18,8933,208,1413,
2005-09-02_11:00,6103.89,6103.89,6103.89,6103.89,9759,246,1712,
2005-09-02_11:01,6103.55,6103.55,6103.55,6103.55,9413,208,1898,
2005-09-02_11:02,6104.67,6104.67,6104.67,6104.67,7418,166,1414,
2005-09-02_11:03,6105.34,6105.34,6105.34,6105.34,9809,222,1919,
2005-09-02_11:04,6105.80,6105.80,6105.80,6105.80,7433,160,1400,
2005-09-02_11:05,6105.08,6105.08,6105.08,6105.08,9263,226,1766,
2005-09-02_11:06,6105.67,6105.67,6105.67,6105.67,11607,288,2265,
2005-09-02_11:07,6105.98,6105.98,6105.98,6105.98,8853,184,1639,
2005-09-02_11:08,6106.88,6106.88,6106.88,6106.88,14557,339,2749,
2005-09-02_11:09,6108.21,6108.21,6108.21,6108.21,10163,236,1987,
2005-09-02_11:10,6106.80,6106.80,6106.80,6106.80,9138,281,1943,
2005-09-02_11:11,6107.24,6107.24,6107.24,6107.24,9278,208,1907,
2005-09-02_11:12,6107.73,6107.73,6107.73,6107.73,9693,221,1663,
2005-09-02_11:13,6107.74,6107.74,6107.74,6107.74,10046,196,1860,
2005-09-02_11:14,6107.54,6107.54,6107.54,6107.54,7017,157,1339,
2005-09-02_11:15,6105.39,6105.39,6105.39,6105.39,9452,238,1940,
2005-09-02_11:16,6105.62,6105.62,6105.62,6105.62,8016,210,1729,
2005-09-02_11:17,6102.95,6102.95,6102.95,6102.95,5878,155,1328,
2005-09-02_11:18,6102.32,6102.32,6102.32,6102.32,9081,207,1976,
2005-09-02_11:19,6102.09,6102.09,6102.09,6102.09,6734,149,1213,
2005-09-02_11:20,6100.60,6100.60,6100.60,6100.60,7889,184,1510,
2005-09-02_11:21,6099.27,6099.27,6099.27,6099.27,8277,207,1572,
2005-09-02_11:22,6098.65,6098.65,6098.65,6098.65,5948,147,1155,
2005-09-02_11:23,6098.08,6098.08,6098.08,6098.08,6984,159,1339,
2005-09-02_11:24,6097.08,6097.08,6097.08,6097.08,5474,138,1035,
2005-09-02_11:25,6093.92,6093.92,6093.92,6093.92,6783,192,1395,
2005-09-02_11:26,6095.79,6095.79,6095.79,6095.79,6713,134,1248,
2005-09-02_11:27,6095.96,6095.96,6095.96,6095.96,4986,100,963,
2005-09-02_11:28,6095.15,6095.15,6095.15,6095.15,6280,151,1285,
2005-09-02_11:29,6094.79,6094.79,6094.79,6094.79,4598,114,891,
2005-09-02_11:30,6094.58,6094.58,6094.58,6094.58,5242,119,1117,
2005-09-02_11:31,6093.29,6093.29,6093.29,6093.29,7142,183,1351,
2005-09-02_11:32,6093.15,6093.15,6093.15,6093.15,6105,120,970,
2005-09-02_11:33,6092.73,6092.73,6092.73,6092.73,6372,146,1259,
2005-09-02_11:34,6092.74,6092.74,6092.74,6092.74,4212,100,870,
2005-09-02_11:35,6093.75,6093.75,6093.75,6093.75,4951,120,1075,
2005-09-02_11:36,6093.42,6093.42,6093.42,6093.42,4963,121,1001,
2005-09-02_11:37,6093.98,6093.98,6093.98,6093.98,4685,95,747,
2005-09-02_11:38,6094.98,6094.98,6094.98,6094.98,7272,152,1301,
2005-09-02_11:39,6095.71,6095.71,6095.71,6095.71,4514,95,904,
2005-09-02_11:40,6094.76,6094.76,6094.76,6094.76,5938,146,1048,
2005-09-02_11:41,6094.05,6094.05,6094.05,6094.05,5932,115,1113,
2005-09-02_11:42,6096.11,6096.11,6096.11,6096.11,4699,106,964,
2005-09-02_11:43,6095.62,6095.62,6095.62,6095.62,7781,172,1293,
2005-09-02_11:44,6094.99,6094.99,6094.99,6094.99,4969,114,942,
2005-09-02_11:45,6096.31,6096.31,6096.31,6096.31,7829,176,1434,
2005-09-02_11:46,6098.58,6098.58,6098.58,6098.58,6611,134,1280,
2005-09-02_11:47,6098.13,6098.13,6098.13,6098.13,4924,127,1064,
2005-09-02_11:48,6098.60,6098.60,6098.60,6098.60,7747,194,1446,
2005-09-02_11:49,6100.22,6100.22,6100.22,6100.22,6186,135,1176,
2005-09-02_11:50,6099.72,6099.72,6099.72,6099.72,6814,181,1515,
2005-09-02_11:51,6101.03,6101.03,6101.03,6101.03,5778,136,1250,
2005-09-02_11:52,6101.20,6101.20,6101.20,6101.20,6110,142,1192,
2005-09-02_11:53,6102.22,6102.22,6102.22,6102.22,10545,274,1793,
2005-09-02_11:54,6103.67,6103.67,6103.67,6103.67,7028,144,1214,
2005-09-02_11:55,6102.37,6102.37,6102.37,6102.37,7193,189,1466,
2005-09-02_11:56,6102.93,6102.93,6102.93,6102.93,9003,200,1530,
2005-09-02_11:57,6103.21,6103.21,6103.21,6103.21,6837,158,1229,
2005-09-02_11:58,6103.03,6103.03,6103.03,6103.03,9832,219,1894,
2005-09-02_11:59,6102.90,6102.90,6102.90,6102.90,6766,157,1254,
2005-09-02_12:00,6102.13,6102.13,6102.13,6102.13,6860,160,1352,
2005-09-02_12:01,6102.90,6102.90,6102.90,6102.90,6885,134,1261,
2005-09-02_12:02,6102.46,6102.46,6102.46,6102.46,5246,119,988,
2005-09-02_12:03,6103.31,6103.31,6103.31,6103.31,7500,150,1306,
2005-09-02_12:04,6102.98,6102.98,6102.98,6102.98,4589,98,891,
2005-09-02_12:05,6101.64,6101.64,6101.64,6101.64,5628,120,1113,
2005-09-02_12:06,6101.14,6101.14,6101.14,6101.14,6794,152,1204,
2005-09-02_12:07,6101.97,6101.97,6101.97,6101.97,5735,140,1051,
2005-09-02_12:08,6102.38,6102.38,6102.38,6102.38,8300,199,1498,
2005-09-02_12:09,6103.78,6103.78,6103.78,6103.78,6045,120,985,
2005-09-02_12:10,6102.05,6102.05,6102.05,6102.05,8030,185,1483,
2005-09-02_12:11,6103.59,6103.59,6103.59,6103.59,12511,236,1681,
2005-09-02_12:12,6104.02,6104.02,6104.02,6104.02,8723,183,1268,
2005-09-02_12:13,6105.95,6105.95,6105.95,6105.95,13539,298,1944,
2005-09-02_12:14,6106.51,6106.51,6106.51,6106.51,6692,143,1241,
2005-09-02_12:15,6106.82,6106.82,6106.82,6106.82,9692,214,1724,
2005-09-02_12:16,6108.55,6108.55,6108.55,6108.55,10012,231,1706,
2005-09-02_12:17,6107.39,6107.39,6107.39,6107.39,6740,169,1431,
2005-09-02_12:18,6106.79,6106.79,6106.79,6106.79,7929,196,1568,
2005-09-02_12:19,6108.67,6108.67,6108.67,6108.67,5884,129,1080,
2005-09-02_12:20,6108.46,6108.46,6108.46,6108.46,6263,141,1224,
2005-09-02_12:21,6108.66,6108.66,6108.66,6108.66,6338,133,1194,
2005-09-02_12:22,6107.73,6107.73,6107.73,6107.73,6515,140,1229,
2005-09-02_12:23,6106.74,6106.74,6106.74,6106.74,9066,203,1552,
2005-09-02_12:24,6105.41,6105.41,6105.41,6105.41,6812,172,1398,
2005-09-02_12:25,6106.18,6106.18,6106.18,6106.18,7510,180,1545,
2005-09-02_12:26,6105.61,6105.61,6105.61,6105.61,7260,178,1462,
2005-09-02_12:27,6105.64,6105.64,6105.64,6105.64,7476,229,1315,
2005-09-02_12:28,6107.23,6107.23,6107.23,6107.23,8232,224,1710,
2005-09-02_12:29,6106.43,6106.43,6106.43,6106.43,6635,157,1254,
2005-09-02_12:30,6105.77,6105.77,6105.77,6105.77,7289,148,1394,
2005-09-02_12:31,6106.19,6106.19,6106.19,6106.19,8217,173,1558,
2005-09-02_12:32,6105.53,6105.53,6105.53,6105.53,5211,114,1107,
2005-09-02_12:33,6103.46,6103.46,6103.46,6103.46,8204,176,1526,
2005-09-02_12:34,6105.64,6105.64,6105.64,6105.64,5830,123,1022,
2005-09-02_12:35,6105.11,6105.11,6105.11,6105.11,6198,142,1338,
2005-09-02_12:36,6104.79,6104.79,6104.79,6104.79,6462,133,1195,
2005-09-02_12:37,6103.93,6103.93,6103.93,6103.93,6458,125,1024,
2005-09-02_12:38,6103.21,6103.21,6103.21,6103.21,9667,233,1640,
2005-09-02_12:39,6103.19,6103.19,6103.19,6103.19,5753,129,1094,
2005-09-02_12:40,6101.00,6101.00,6101.00,6101.00,6971,180,1547,
2005-09-02_12:41,6101.86,6101.86,6101.86,6101.86,7383,186,1490,
2005-09-02_12:42,6101.26,6101.26,6101.26,6101.26,7307,197,1357,
2005-09-02_12:43,6099.98,6099.98,6099.98,6099.98,9587,221,1809,
2005-09-02_12:44,6101.56,6101.56,6101.56,6101.56,6771,152,1194,
2005-09-02_12:45,6099.11,6099.11,6099.11,6099.11,8447,229,1662,
2005-09-02_12:46,6100.97,6100.97,6100.97,6100.97,7962,183,1585,
2005-09-02_12:47,6101.38,6101.38,6101.38,6101.38,6728,136,1207,
2005-09-02_12:48,6102.15,6102.15,6102.15,6102.15,8338,170,1636,
2005-09-02_12:49,6101.50,6101.50,6101.50,6101.50,5639,137,1077,
2005-09-02_12:50,6101.49,6101.49,6101.49,6101.49,8547,268,1562,
2005-09-02_12:51,6104.14,6104.14,6104.14,6104.14,12078,362,1969,
2005-09-02_12:52,6102.77,6102.77,6102.77,6102.77,6633,291,1396,
2005-09-02_12:53,6104.74,6104.74,6104.74,6104.74,8123,255,1671,
2005-09-02_12:54,6106.45,6106.45,6106.45,6106.45,6031,133,1196,
2005-09-02_12:55,6106.03,6106.03,6106.03,6106.03,7023,169,1396,
2005-09-02_12:56,6106.52,6106.52,6106.52,6106.52,7725,173,1544,
2005-09-02_12:57,6107.10,6107.10,6107.10,6107.10,5766,124,1252,
2005-09-02_12:58,6107.63,6107.63,6107.63,6107.63,8919,226,1736,
2005-09-02_12:59,6107.29,6107.29,6107.29,6107.29,6341,151,1280,
2005-09-02_13:00,6107.93,6107.93,6107.93,6107.93,8569,224,1656,
2005-09-02_13:01,6105.47,6105.47,6105.47,6105.47,8770,231,1636,
2005-09-02_13:02,6107.14,6107.14,6107.14,6107.14,8256,276,1566,
2005-09-02_13:03,6108.58,6108.58,6108.58,6108.58,9709,369,2134,
2005-09-02_13:04,6109.30,6109.30,6109.30,6109.30,7383,290,1689,
2005-09-02_13:05,6109.24,6109.24,6109.24,6109.24,10975,731,2716,
2005-09-02_13:06,6111.53,6111.53,6111.53,6111.53,12089,509,2460,
2005-09-02_13:07,6112.28,6112.28,6112.28,6112.28,11078,360,2164,
2005-09-02_13:08,6113.22,6113.22,6113.22,6113.22,17018,577,3115,
2005-09-02_13:09,6114.74,6114.74,6114.74,6114.74,14833,354,2282,
2005-09-02_13:10,6114.99,6114.99,6114.99,6114.99,11816,392,2569,
2005-09-02_13:11,6115.48,6115.48,6115.48,6115.48,13187,335,2417,
2005-09-02_13:12,6115.50,6115.50,6115.50,6115.50,11503,271,2191,
2005-09-02_13:13,6115.79,6115.79,6115.79,6115.79,13636,335,2625,
2005-09-02_13:14,6112.98,6112.98,6112.98,6112.98,10966,299,2071,
2005-09-02_13:15,6114.17,6114.17,6114.17,6114.17,11836,285,2336,
2005-09-02_13:16,6112.70,6112.70,6112.70,6112.70,11608,264,2384,
2005-09-02_13:17,6113.79,6113.79,6113.79,6113.79,9544,241,1872,
2005-09-02_13:18,6113.69,6113.69,6113.69,6113.69,13682,311,2567,
2005-09-02_13:19,6114.48,6114.48,6114.48,6114.48,11368,256,1897,
2005-09-02_13:20,6113.96,6113.96,6113.96,6113.96,12176,288,2469,
2005-09-02_13:21,6114.16,6114.16,6114.16,6114.16,15916,382,2635,
2005-09-02_13:22,6113.09,6113.09,6113.09,6113.09,11056,248,2168,
2005-09-02_13:23,6115.14,6115.14,6115.14,6115.14,19390,437,3418,
2005-09-02_13:24,6113.63,6113.63,6113.63,6113.63,14403,335,2923,
2005-09-02_13:25,6111.19,6111.19,6111.19,6111.19,18352,421,3650,
2005-09-02_13:26,6111.19,6111.19,6111.19,6111.19,0,0,0,
2005-09-02_13:27,6111.19,6111.19,6111.19,6111.19,0,0,0,
2005-09-02_13:28,6111.19,6111.19,6111.19,6111.19,0,0,0,
2005-09-02_13:29,6111.19,6111.19,6111.19,6111.19,0,0,0,
2005-09-02_13:30,6116.05,6116.05,6116.05,6116.05,135135,3399,23979,
2005-09-05_09:01,6131.95,6131.95,6131.95,6131.95,88658,2133,16500,
2005-09-05_09:02,6130.00,6130.00,6130.00,6130.00,27439,594,3886,
2005-09-05_09:03,6130.03,6130.03,6130.03,6130.03,26071,945,5713,
2005-09-05_09:04,6123.12,6123.12,6123.12,6123.12,23176,793,4664,
2005-09-05_09:05,6116.47,6116.47,6116.47,6116.47,21154,698,4634,
2005-09-05_09:06,6112.31,6112.31,6112.31,6112.31,21935,644,4982,
2005-09-05_09:07,6110.84,6110.84,6110.84,6110.84,15411,475,3406,
2005-09-05_09:08,6107.86,6107.86,6107.86,6107.86,18834,589,4130,
2005-09-05_09:09,6102.77,6102.77,6102.77,6102.77,16172,428,3560,
2005-09-05_09:10,6100.34,6100.34,6100.34,6100.34,16390,446,3532,
2005-09-05_09:11,6101.07,6101.07,6101.07,6101.07,19568,549,3971,
2005-09-05_09:12,6101.47,6101.47,6101.47,6101.47,12483,336,2745,
2005-09-05_09:13,6102.37,6102.37,6102.37,6102.37,18623,580,4111,
2005-09-05_09:14,6105.29,6105.29,6105.29,6105.29,14070,438,2975,
2005-09-05_09:15,6105.56,6105.56,6105.56,6105.56,15680,456,3118,
2005-09-05_09:16,6105.58,6105.58,6105.58,6105.58,16524,507,3664,
2005-09-05_09:17,6106.19,6106.19,6106.19,6106.19,13307,343,2581,
2005-09-05_09:18,6104.93,6104.93,6104.93,6104.93,18011,462,3406,
2005-09-05_09:19,6107.00,6107.00,6107.00,6107.00,13963,333,2589,
2005-09-05_09:20,6105.88,6105.88,6105.88,6105.88,10976,318,2377,
2005-09-05_09:21,6105.83,6105.83,6105.83,6105.83,11427,323,2600,
2005-09-05_09:22,6106.47,6106.47,6106.47,6106.47,7700,209,1749,
2005-09-05_09:23,6105.70,6105.70,6105.70,6105.70,11621,315,2605,
2005-09-05_09:24,6106.27,6106.27,6106.27,6106.27,9975,243,2009,
2005-09-05_09:25,6105.75,6105.75,6105.75,6105.75,8946,272,2107,
2005-09-05_09:26,6105.87,6105.87,6105.87,6105.87,12601,343,2505,
2005-09-05_09:27,6107.07,6107.07,6107.07,6107.07,9250,224,1926,
2005-09-05_09:28,6108.45,6108.45,6108.45,6108.45,12310,334,2772,
2005-09-05_09:29,6110.74,6110.74,6110.74,6110.74,10763,292,2312,
2005-09-05_09:30,6113.20,6113.20,6113.20,6113.20,12577,347,2805,
2005-09-05_09:31,6116.81,6116.81,6116.81,6116.81,17117,446,3257,
2005-09-05_09:32,6119.71,6119.71,6119.71,6119.71,13688,367,2531,
2005-09-05_09:33,6122.67,6122.67,6122.67,6122.67,20877,528,3884,
2005-09-05_09:34,6124.63,6124.63,6124.63,6124.63,17571,442,3108,
2005-09-05_09:35,6123.86,6123.86,6123.86,6123.86,17144,360,3095,
2005-09-05_09:36,6124.69,6124.69,6124.69,6124.69,16502,410,3221,
2005-09-05_09:37,6123.41,6123.41,6123.41,6123.41,11727,275,2126,
2005-09-05_09:38,6123.03,6123.03,6123.03,6123.03,14268,321,2899,
2005-09-05_09:39,6119.82,6119.82,6119.82,6119.82,12122,249,2081,
2005-09-05_09:40,6118.33,6118.33,6118.33,6118.33,11803,265,2332,
2005-09-05_09:41,6115.79,6115.79,6115.79,6115.79,11635,248,2306,
2005-09-05_09:42,6115.66,6115.66,6115.66,6115.66,9652,210,1762,
2005-09-05_09:43,6114.83,6114.83,6114.83,6114.83,12185,281,2546,
2005-09-05_09:44,6113.36,6113.36,6113.36,6113.36,8270,185,1759,
2005-09-05_09:45,6112.12,6112.12,6112.12,6112.12,11012,277,2186,
2005-09-05_09:46,6109.10,6109.10,6109.10,6109.10,12416,291,2298,
2005-09-05_09:47,6107.56,6107.56,6107.56,6107.56,10408,246,1823,
2005-09-05_09:48,6107.44,6107.44,6107.44,6107.44,13899,311,2514,
2005-09-05_09:49,6107.40,6107.40,6107.40,6107.40,9098,185,1592,
2005-09-05_09:50,6109.61,6109.61,6109.61,6109.61,8615,225,1771,
2005-09-05_09:51,6109.20,6109.20,6109.20,6109.20,7694,211,1752,
2005-09-05_09:52,6111.85,6111.85,6111.85,6111.85,6619,166,1273,
2005-09-05_09:53,6112.58,6112.58,6112.58,6112.58,8987,204,1704,
2005-09-05_09:54,6112.22,6112.22,6112.22,6112.22,7853,161,1332,
2005-09-05_09:55,6112.65,6112.65,6112.65,6112.65,8651,176,1527,
2005-09-05_09:56,6113.74,6113.74,6113.74,6113.74,7751,157,1446,
2005-09-05_09:57,6114.20,6114.20,6114.20,6114.20,6338,139,1187,
2005-09-05_09:58,6113.34,6113.34,6113.34,6113.34,10428,226,1775,
2005-09-05_09:59,6113.00,6113.00,6113.00,6113.00,6992,133,1302,
2005-09-05_10:00,6114.45,6114.45,6114.45,6114.45,8462,160,1476,
2005-09-05_10:01,6112.32,6112.32,6112.32,6112.32,7640,135,1495,
2005-09-05_10:02,6110.88,6110.88,6110.88,6110.88,5730,110,1111,
2005-09-05_10:03,6111.06,6111.06,6111.06,6111.06,9386,221,1687,
2005-09-05_10:04,6111.68,6111.68,6111.68,6111.68,7267,178,1318,
2005-09-05_10:05,6109.60,6109.60,6109.60,6109.60,8551,216,1493,
2005-09-05_10:06,6110.30,6110.30,6110.30,6110.30,9118,254,1680,
2005-09-05_10:07,6110.23,6110.23,6110.23,6110.23,5535,205,1259,
2005-09-05_10:08,6107.73,6107.73,6107.73,6107.73,8951,264,1781,
2005-09-05_10:09,6108.03,6108.03,6108.03,6108.03,6385,181,1257,
2005-09-05_10:10,6107.31,6107.31,6107.31,6107.31,6676,189,1496,
2005-09-05_10:11,6107.17,6107.17,6107.17,6107.17,7567,207,1540,
2005-09-05_10:12,6105.09,6105.09,6105.09,6105.09,5118,108,1037,
2005-09-05_10:13,6107.28,6107.28,6107.28,6107.28,7278,168,1453,
2005-09-05_10:14,6105.32,6105.32,6105.32,6105.32,5065,102,1042,
2005-09-05_10:15,6106.64,6106.64,6106.64,6106.64,6065,157,1285,
2005-09-05_10:16,6106.46,6106.46,6106.46,6106.46,6306,129,1171,
2005-09-05_10:17,6107.08,6107.08,6107.08,6107.08,4549,98,897,
2005-09-05_10:18,6105.17,6105.17,6105.17,6105.17,6339,137,1315,
2005-09-05_10:19,6104.37,6104.37,6104.37,6104.37,3735,77,915,
2005-09-05_10:20,6105.28,6105.28,6105.28,6105.28,5957,121,1139,
2005-09-05_10:21,6106.36,6106.36,6106.36,6106.36,6837,142,1161,
2005-09-05_10:22,6105.29,6105.29,6105.29,6105.29,7233,126,1035,
2005-09-05_10:23,6104.92,6104.92,6104.92,6104.92,7868,176,1420,
2005-09-05_10:24,6103.60,6103.60,6103.60,6103.60,4927,97,852,
2005-09-05_10:25,6104.22,6104.22,6104.22,6104.22,5889,120,1023,
2005-09-05_10:26,6104.41,6104.41,6104.41,6104.41,5889,120,1215,
2005-09-05_10:27,6103.64,6103.64,6103.64,6103.64,4718,88,916,
2005-09-05_10:28,6103.42,6103.42,6103.42,6103.42,7278,203,1356,
2005-09-05_10:29,6102.79,6102.79,6102.79,6102.79,6190,113,1040,
2005-09-05_10:30,6102.71,6102.71,6102.71,6102.71,5719,148,1220,
2005-09-05_10:31,6103.41,6103.41,6103.41,6103.41,5202,101,949,
2005-09-05_10:32,6102.49,6102.49,6102.49,6102.49,4888,100,820,
2005-09-05_10:33,6101.51,6101.51,6101.51,6101.51,5693,127,1172,
2005-09-05_10:34,6101.47,6101.47,6101.47,6101.47,5354,104,863,
2005-09-05_10:35,6100.48,6100.48,6100.48,6100.48,5933,161,1187,
2005-09-05_10:36,6100.35,6100.35,6100.35,6100.35,6765,162,1143,
2005-09-05_10:37,6098.72,6098.72,6098.72,6098.72,4774,160,1009,
2005-09-05_10:38,6098.24,6098.24,6098.24,6098.24,8839,196,1460,
2005-09-05_10:39,6095.54,6095.54,6095.54,6095.54,6650,216,1313,
2005-09-05_10:40,6094.00,6094.00,6094.00,6094.00,8682,236,1844,
2005-09-05_10:41,6095.16,6095.16,6095.16,6095.16,8206,218,1743,
2005-09-05_10:42,6095.13,6095.13,6095.13,6095.13,6393,179,1333,
2005-09-05_10:43,6096.03,6096.03,6096.03,6096.03,8123,211,1625,
2005-09-05_10:44,6097.23,6097.23,6097.23,6097.23,7394,153,1254,
2005-09-05_10:45,6096.38,6096.38,6096.38,6096.38,7987,151,1370,
2005-09-05_10:46,6096.72,6096.72,6096.72,6096.72,6868,133,1159,
2005-09-05_10:47,6095.79,6095.79,6095.79,6095.79,4845,87,820,
2005-09-05_10:48,6095.33,6095.33,6095.33,6095.33,6152,120,1123,
2005-09-05_10:49,6096.93,6096.93,6096.93,6096.93,4875,95,789,
2005-09-05_10:50,6097.03,6097.03,6097.03,6097.03,4544,101,916,
2005-09-05_10:51,6096.50,6096.50,6096.50,6096.50,5136,116,935,
2005-09-05_10:52,6096.48,6096.48,6096.48,6096.48,4700,90,713,
2005-09-05_10:53,6097.41,6097.41,6097.41,6097.41,4539,120,1034,
2005-09-05_10:54,6097.31,6097.31,6097.31,6097.31,4103,97,727,
2005-09-05_10:55,6096.79,6096.79,6096.79,6096.79,4199,137,947,
2005-09-05_10:56,6097.61,6097.61,6097.61,6097.61,4528,123,927,
2005-09-05_10:57,6098.96,6098.96,6098.96,6098.96,3989,126,798,
2005-09-05_10:58,6098.26,6098.26,6098.26,6098.26,7150,177,1269,
2005-09-05_10:59,6098.35,6098.35,6098.35,6098.35,5751,128,1049,
2005-09-05_11:00,6097.26,6097.26,6097.26,6097.26,6122,130,1234,
2005-09-05_11:01,6099.04,6099.04,6099.04,6099.04,6375,153,1216,
2005-09-05_11:02,6099.17,6099.17,6099.17,6099.17,4672,103,993,
2005-09-05_11:03,6097.15,6097.15,6097.15,6097.15,8711,367,1783,
2005-09-05_11:04,6096.78,6096.78,6096.78,6096.78,5935,178,1166,
2005-09-05_11:05,6096.96,6096.96,6096.96,6096.96,5266,160,1038,
2005-09-05_11:06,6099.04,6099.04,6099.04,6099.04,5238,165,1185,
2005-09-05_11:07,6097.98,6097.98,6097.98,6097.98,3612,91,829,
2005-09-05_11:08,6099.06,6099.06,6099.06,6099.06,5230,156,1163,
2005-09-05_11:09,6099.95,6099.95,6099.95,6099.95,4068,87,851,
2005-09-05_11:10,6098.80,6098.80,6098.80,6098.80,8696,185,1503,
2005-09-05_11:11,6101.30,6101.30,6101.30,6101.30,7691,194,1316,
2005-09-05_11:12,6100.68,6100.68,6100.68,6100.68,5993,117,963,
2005-09-05_11:13,6104.15,6104.15,6104.15,6104.15,7025,198,1449,
2005-09-05_11:14,6103.32,6103.32,6103.32,6103.32,5329,131,1000,
2005-09-05_11:15,6105.76,6105.76,6105.76,6105.76,7895,163,1399,
2005-09-05_11:16,6105.53,6105.53,6105.53,6105.53,8585,185,1397,
2005-09-05_11:17,6107.59,6107.59,6107.59,6107.59,6373,153,1126,
2005-09-05_11:18,6108.27,6108.27,6108.27,6108.27,10681,260,1738,
2005-09-05_11:19,6107.29,6107.29,6107.29,6107.29,7181,176,1282,
2005-09-05_11:20,6110.36,6110.36,6110.36,6110.36,11123,236,1684,
2005-09-05_11:21,6111.48,6111.48,6111.48,6111.48,12038,241,1657,
2005-09-05_11:22,6112.27,6112.27,6112.27,6112.27,9013,180,1509,
2005-09-05_11:23,6111.19,6111.19,6111.19,6111.19,12488,347,1996,
2005-09-05_11:24,6111.81,6111.81,6111.81,6111.81,6907,197,1174,
2005-09-05_11:25,6111.15,6111.15,6111.15,6111.15,9206,255,1484,
2005-09-05_11:26,6111.17,6111.17,6111.17,6111.17,8966,172,1220,
2005-09-05_11:27,6112.01,6112.01,6112.01,6112.01,8311,176,1067,
2005-09-05_11:28,6112.21,6112.21,6112.21,6112.21,9756,209,1410,
2005-09-05_11:29,6111.05,6111.05,6111.05,6111.05,6640,128,933,
2005-09-05_11:30,6110.32,6110.32,6110.32,6110.32,6293,148,1132,
2005-09-05_11:31,6111.08,6111.08,6111.08,6111.08,6038,127,1063,
2005-09-05_11:32,6108.94,6108.94,6108.94,6108.94,6397,127,908,
2005-09-05_11:33,6110.03,6110.03,6110.03,6110.03,6538,143,1257,
2005-09-05_11:34,6109.15,6109.15,6109.15,6109.15,6273,119,1035,
2005-09-05_11:35,6109.35,6109.35,6109.35,6109.35,7391,152,1289,
2005-09-05_11:36,6108.95,6108.95,6108.95,6108.95,6024,112,1029,
2005-09-05_11:37,6109.03,6109.03,6109.03,6109.03,3851,77,700,
2005-09-05_11:38,6108.56,6108.56,6108.56,6108.56,6269,163,1070,
2005-09-05_11:39,6108.86,6108.86,6108.86,6108.86,3040,55,650,
2005-09-05_11:40,6109.85,6109.85,6109.85,6109.85,4154,95,862,
2005-09-05_11:41,6108.62,6108.62,6108.62,6108.62,5205,155,1025,
2005-09-05_11:42,6108.22,6108.22,6108.22,6108.22,6854,142,1066,
2005-09-05_11:43,6106.72,6106.72,6106.72,6106.72,7059,169,1155,
2005-09-05_11:44,6107.27,6107.27,6107.27,6107.27,5771,98,911,
2005-09-05_11:45,6106.78,6106.78,6106.78,6106.78,5291,103,954,
2005-09-05_11:46,6106.67,6106.67,6106.67,6106.67,4621,94,917,
2005-09-05_11:47,6106.44,6106.44,6106.44,6106.44,4195,99,737,
2005-09-05_11:48,6106.75,6106.75,6106.75,6106.75,6521,179,1220,
2005-09-05_11:49,6106.09,6106.09,6106.09,6106.09,4498,95,885,
2005-09-05_11:50,6105.97,6105.97,6105.97,6105.97,5284,110,1030,
2005-09-05_11:51,6106.61,6106.61,6106.61,6106.61,5915,152,1159,
2005-09-05_11:52,6106.78,6106.78,6106.78,6106.78,4259,101,815,
2005-09-05_11:53,6106.99,6106.99,6106.99,6106.99,6189,161,1282,
2005-09-05_11:54,6107.48,6107.48,6107.48,6107.48,4262,76,805,
2005-09-05_11:55,6106.49,6106.49,6106.49,6106.49,5107,117,1103,
2005-09-05_11:56,6108.27,6108.27,6108.27,6108.27,4604,92,947,
2005-09-05_11:57,6108.78,6108.78,6108.78,6108.78,3963,89,889,
2005-09-05_11:58,6109.40,6109.40,6109.40,6109.40,5564,117,1160,
2005-09-05_11:59,6109.64,6109.64,6109.64,6109.64,3683,71,758,
2005-09-05_12:00,6109.78,6109.78,6109.78,6109.78,4694,104,957,
2005-09-05_12:01,6110.10,6110.10,6110.10,6110.10,3873,72,738,
2005-09-05_12:02,6108.69,6108.69,6108.69,6108.69,4106,87,813,
2005-09-05_12:03,6111.32,6111.32,6111.32,6111.32,5832,138,1098,
2005-09-05_12:04,6109.73,6109.73,6109.73,6109.73,4154,94,796,
2005-09-05_12:05,6110.76,6110.76,6110.76,6110.76,4161,86,900,
2005-09-05_12:06,6111.17,6111.17,6111.17,6111.17,4726,103,924,
2005-09-05_12:07,6112.00,6112.00,6112.00,6112.00,4757,99,801,
2005-09-05_12:08,6110.06,6110.06,6110.06,6110.06,5813,129,1038,
2005-09-05_12:09,6110.55,6110.55,6110.55,6110.55,3666,90,725,
2005-09-05_12:10,6112.40,6112.40,6112.40,6112.40,5484,116,1010,
2005-09-05_12:11,6111.24,6111.24,6111.24,6111.24,4861,80,824,
2005-09-05_12:12,6111.11,6111.11,6111.11,6111.11,3989,102,703,
2005-09-05_12:13,6110.41,6110.41,6110.41,6110.41,4985,99,978,
2005-09-05_12:14,6110.55,6110.55,6110.55,6110.55,3784,78,769,
2005-09-05_12:15,6111.04,6111.04,6111.04,6111.04,5570,105,1065,
2005-09-05_12:16,6113.40,6113.40,6113.40,6113.40,4694,102,891,
2005-09-05_12:17,6112.61,6112.61,6112.61,6112.61,4074,87,825,
2005-09-05_12:18,6112.19,6112.19,6112.19,6112.19,10558,177,1517,
2005-09-05_12:19,6114.11,6114.11,6114.11,6114.11,7813,142,1263,
2005-09-05_12:20,6113.80,6113.80,6113.80,6113.80,10018,189,1693,
2005-09-05_12:21,6115.94,6115.94,6115.94,6115.94,11561,212,1911,
2005-09-05_12:22,6116.26,6116.26,6116.26,6116.26,11024,175,1669,
2005-09-05_12:23,6117.76,6117.76,6117.76,6117.76,13662,234,2053,
2005-09-05_12:24,6117.71,6117.71,6117.71,6117.71,6938,126,1196,
2005-09-05_12:25,6117.63,6117.63,6117.63,6117.63,7970,214,1570,
2005-09-05_12:26,6117.68,6117.68,6117.68,6117.68,7386,149,1277,
2005-09-05_12:27,6118.24,6118.24,6118.24,6118.24,5555,115,1015,
2005-09-05_12:28,6117.98,6117.98,6117.98,6117.98,6917,153,1487,
2005-09-05_12:29,6118.47,6118.47,6118.47,6118.47,4882,119,1028,
2005-09-05_12:30,6119.81,6119.81,6119.81,6119.81,6625,146,1331,
2005-09-05_12:31,6120.04,6120.04,6120.04,6120.04,7065,152,1325,
2005-09-05_12:32,6119.89,6119.89,6119.89,6119.89,5256,110,1064,
2005-09-05_12:33,6118.41,6118.41,6118.41,6118.41,6777,182,1423,
2005-09-05_12:34,6118.54,6118.54,6118.54,6118.54,8271,165,1227,
2005-09-05_12:35,6119.06,6119.06,6119.06,6119.06,9350,186,1559,
2005-09-05_12:36,6119.19,6119.19,6119.19,6119.19,7862,134,1351,
2005-09-05_12:37,6119.33,6119.33,6119.33,6119.33,6472,125,1123,
2005-09-05_12:38,6119.15,6119.15,6119.15,6119.15,8093,191,1548,
2005-09-05_12:39,6119.81,6119.81,6119.81,6119.81,7949,129,1123,
2005-09-05_12:40,6120.44,6120.44,6120.44,6120.44,6740,139,1217,
2005-09-05_12:41,6120.77,6120.77,6120.77,6120.77,5863,111,1196,
2005-09-05_12:42,6120.19,6120.19,6120.19,6120.19,5060,83,861,
2005-09-05_12:43,6117.94,6117.94,6117.94,6117.94,6162,123,1300,
2005-09-05_12:44,6119.21,6119.21,6119.21,6119.21,6204,128,1030,
2005-09-05_12:45,6117.57,6117.57,6117.57,6117.57,7687,194,1476,
2005-09-05_12:46,6115.64,6115.64,6115.64,6115.64,7266,171,1416,
2005-09-05_12:47,6116.59,6116.59,6116.59,6116.59,6287,157,1170,
2005-09-05_12:48,6115.68,6115.68,6115.68,6115.68,7755,174,1535,
2005-09-05_12:49,6114.34,6114.34,6114.34,6114.34,5963,163,1212,
2005-09-05_12:50,6113.22,6113.22,6113.22,6113.22,7259,271,1662,
2005-09-05_12:51,6111.78,6111.78,6111.78,6111.78,7348,299,1807,
2005-09-05_12:52,6109.99,6109.99,6109.99,6109.99,8075,250,1635,
2005-09-05_12:53,6107.80,6107.80,6107.80,6107.80,10011,306,2228,
2005-09-05_12:54,6107.65,6107.65,6107.65,6107.65,6988,214,1400,
2005-09-05_12:55,6108.75,6108.75,6108.75,6108.75,7547,190,1645,
2005-09-05_12:56,6108.46,6108.46,6108.46,6108.46,7122,152,1388,
2005-09-05_12:57,6107.19,6107.19,6107.19,6107.19,4863,101,979,
2005-09-05_12:58,6108.25,6108.25,6108.25,6108.25,6821,175,1499,
2005-09-05_12:59,6108.58,6108.58,6108.58,6108.58,5676,111,1049,
2005-09-05_13:00,6109.76,6109.76,6109.76,6109.76,6884,147,1327,
2005-09-05_13:01,6110.81,6110.81,6110.81,6110.81,5620,126,1182,
2005-09-05_13:02,6110.51,6110.51,6110.51,6110.51,6390,139,1064,
2005-09-05_13:03,6111.31,6111.31,6111.31,6111.31,7345,154,1505,
2005-09-05_13:04,6111.06,6111.06,6111.06,6111.06,5286,102,994,
2005-09-05_13:05,6111.06,6111.06,6111.06,6111.06,6352,138,1235,
2005-09-05_13:06,6111.36,6111.36,6111.36,6111.36,6086,128,1228,
2005-09-05_13:07,6110.77,6110.77,6110.77,6110.77,5618,112,994,
2005-09-05_13:08,6110.79,6110.79,6110.79,6110.79,7755,180,1548,
2005-09-05_13:09,6110.23,6110.23,6110.23,6110.23,5563,115,1125,
2005-09-05_13:10,6109.09,6109.09,6109.09,6109.09,7225,151,1366,
2005-09-05_13:11,6110.24,6110.24,6110.24,6110.24,9024,154,1356,
2005-09-05_13:12,6109.01,6109.01,6109.01,6109.01,7025,149,1311,
2005-09-05_13:13,6111.01,6111.01,6111.01,6111.01,10554,239,2038,
2005-09-05_13:14,6107.83,6107.83,6107.83,6107.83,7137,179,1386,
2005-09-05_13:15,6106.20,6106.20,6106.20,6106.20,11807,258,2110,
2005-09-05_13:16,6106.54,6106.54,6106.54,6106.54,11769,318,2268,
2005-09-05_13:17,6105.64,6105.64,6105.64,6105.64,9420,293,1821,
2005-09-05_13:18,6104.93,6104.93,6104.93,6104.93,12054,343,2513,
2005-09-05_13:19,6104.12,6104.12,6104.12,6104.12,9045,235,1893,
2005-09-05_13:20,6103.04,6103.04,6103.04,6103.04,13516,400,2759,
2005-09-05_13:21,6104.96,6104.96,6104.96,6104.96,12673,312,2364,
2005-09-05_13:22,6104.49,6104.49,6104.49,6104.49,10651,244,2041,
2005-09-05_13:23,6103.24,6103.24,6103.24,6103.24,12464,300,2677,
2005-09-05_13:24,6103.54,6103.54,6103.54,6103.54,12535,278,2356,
2005-09-05_13:25,6102.44,6102.44,6102.44,6102.44,14881,353,2856,
2005-09-05_13:26,6102.44,6102.44,6102.44,6102.44,0,0,0,
2005-09-05_13:27,6102.44,6102.44,6102.44,6102.44,0,0,0,
2005-09-05_13:28,6102.44,6102.44,6102.44,6102.44,0,0,0,
2005-09-05_13:29,6102.44,6102.44,6102.44,6102.44,0,0,0,
2005-09-05_13:30,6098.78,6098.78,6098.78,6098.78,115036,3114,21342,
2005-09-06_09:01,6141.28,6141.28,6141.28,6141.28,75886,2132,15791,
2005-09-06_09:02,6142.95,6142.95,6142.95,6142.95,23141,622,4529,
2005-09-06_09:03,6142.35,6142.35,6142.35,6142.35,29457,802,5850,
2005-09-06_09:04,6142.40,6142.40,6142.40,6142.40,24462,634,4715,
2005-09-06_09:05,6141.25,6141.25,6141.25,6141.25,20832,519,4266,
2005-09-06_09:06,6139.00,6139.00,6139.00,6139.00,24967,612,4819,
2005-09-06_09:07,6138.51,6138.51,6138.51,6138.51,19242,564,3459,
2005-09-06_09:08,6137.51,6137.51,6137.51,6137.51,21661,663,4244,
2005-09-06_09:09,6136.39,6136.39,6136.39,6136.39,18783,481,3719,
2005-09-06_09:10,6136.17,6136.17,6136.17,6136.17,15908,502,3316,
2005-09-06_09:11,6138.91,6138.91,6138.91,6138.91,22463,583,4497,
2005-09-06_09:12,6138.54,6138.54,6138.54,6138.54,15370,406,3250,
2005-09-06_09:13,6139.65,6139.65,6139.65,6139.65,24188,572,4648,
2005-09-06_09:14,6139.39,6139.39,6139.39,6139.39,17308,403,3379,
2005-09-06_09:15,6139.97,6139.97,6139.97,6139.97,14928,376,3098,
2005-09-06_09:16,6138.96,6138.96,6138.96,6138.96,16249,397,3357,
2005-09-06_09:17,6138.24,6138.24,6138.24,6138.24,12783,283,2498,
2005-09-06_09:18,6130.35,6130.35,6130.35,6130.35,22044,595,4063,
2005-09-06_09:19,6128.01,6128.01,6128.01,6128.01,14630,394,2804,
2005-09-06_09:20,6125.35,6125.35,6125.35,6125.35,14026,380,2903,
2005-09-06_09:21,6125.11,6125.11,6125.11,6125.11,14718,421,3109,
2005-09-06_09:22,6125.73,6125.73,6125.73,6125.73,11409,314,2318,
2005-09-06_09:23,6126.97,6126.97,6126.97,6126.97,14004,384,2926,
2005-09-06_09:24,6128.08,6128.08,6128.08,6128.08,13249,313,2582,
2005-09-06_09:25,6130.14,6130.14,6130.14,6130.14,12057,283,2383,
2005-09-06_09:26,6132.74,6132.74,6132.74,6132.74,14686,371,2782,
2005-09-06_09:27,6134.86,6134.86,6134.86,6134.86,9931,252,1949,
2005-09-06_09:28,6137.93,6137.93,6137.93,6137.93,12463,323,2726,
2005-09-06_09:29,6138.72,6138.72,6138.72,6138.72,11683,294,2087,
2005-09-06_09:30,6140.29,6140.29,6140.29,6140.29,11573,273,2279,
2005-09-06_09:31,6140.81,6140.81,6140.81,6140.81,13999,331,2686,
2005-09-06_09:32,6141.53,6141.53,6141.53,6141.53,10971,270,2118,
2005-09-06_09:33,6142.03,6142.03,6142.03,6142.03,14055,331,2693,
2005-09-06_09:34,6142.70,6142.70,6142.70,6142.70,10382,223,2072,
2005-09-06_09:35,6142.19,6142.19,6142.19,6142.19,10475,259,2083,
2005-09-06_09:36,6142.59,6142.59,6142.59,6142.59,10334,247,2355,
2005-09-06_09:37,6142.07,6142.07,6142.07,6142.07,8728,204,1822,
2005-09-06_09:38,6140.27,6140.27,6140.27,6140.27,12194,335,2543,
2005-09-06_09:39,6139.38,6139.38,6139.38,6139.38,9230,288,2112,
2005-09-06_09:40,6138.85,6138.85,6138.85,6138.85,9985,268,2177,
2005-09-06_09:41,6139.39,6139.39,6139.39,6139.39,14110,357,2485,
2005-09-06_09:42,6138.70,6138.70,6138.70,6138.70,10503,255,1792,
2005-09-06_09:43,6136.33,6136.33,6136.33,6136.33,10502,257,2005,
2005-09-06_09:44,6137.99,6137.99,6137.99,6137.99,8929,191,1595,
2005-09-06_09:45,6136.42,6136.42,6136.42,6136.42,8113,253,1773,
2005-09-06_09:46,6135.53,6135.53,6135.53,6135.53,9184,236,1915,
2005-09-06_09:47,6134.35,6134.35,6134.35,6134.35,7066,178,1445,
2005-09-06_09:48,6133.88,6133.88,6133.88,6133.88,8970,324,2146,
2005-09-06_09:49,6133.39,6133.39,6133.39,6133.39,7363,219,1636,
2005-09-06_09:50,6132.14,6132.14,6132.14,6132.14,7582,253,1766,
2005-09-06_09:51,6130.52,6130.52,6130.52,6130.52,10766,321,2133,
2005-09-06_09:52,6129.54,6129.54,6129.54,6129.54,7409,245,1554,
2005-09-06_09:53,6128.74,6128.74,6128.74,6128.74,11995,469,2483,
2005-09-06_09:54,6128.01,6128.01,6128.01,6128.01,8907,364,2015,
2005-09-06_09:55,6124.30,6124.30,6124.30,6124.30,8204,331,1977,
2005-09-06_09:56,6125.21,6125.21,6125.21,6125.21,11265,323,1864,
2005-09-06_09:57,6124.51,6124.51,6124.51,6124.51,10252,236,1536,
2005-09-06_09:58,6123.84,6123.84,6123.84,6123.84,11246,321,2179,
2005-09-06_09:59,6123.84,6123.84,6123.84,6123.84,7402,201,1309,
2005-09-06_10:00,6125.54,6125.54,6125.54,6125.54,7507,199,1543,
2005-09-06_10:01,6126.14,6126.14,6126.14,6126.14,7887,202,1680,
2005-09-06_10:02,6127.31,6127.31,6127.31,6127.31,5766,147,1151,
2005-09-06_10:03,6128.75,6128.75,6128.75,6128.75,7031,205,1619,
2005-09-06_10:04,6128.30,6128.30,6128.30,6128.30,6012,170,1327,
2005-09-06_10:05,6128.74,6128.74,6128.74,6128.74,5986,170,1382,
2005-09-06_10:06,6129.50,6129.50,6129.50,6129.50,6591,230,1408,
2005-09-06_10:07,6130.63,6130.63,6130.63,6130.63,5524,157,1146,
2005-09-06_10:08,6131.24,6131.24,6131.24,6131.24,7972,209,1548,
2005-09-06_10:09,6129.83,6129.83,6129.83,6129.83,4703,130,1030,
2005-09-06_10:10,6130.39,6130.39,6130.39,6130.39,6843,169,1264,
2005-09-06_10:11,6129.26,6129.26,6129.26,6129.26,8748,206,1563,
2005-09-06_10:12,6131.76,6131.76,6131.76,6131.76,7952,134,1229,
2005-09-06_10:13,6129.53,6129.53,6129.53,6129.53,8954,188,1592,
2005-09-06_10:14,6130.88,6130.88,6130.88,6130.88,4668,93,1010,
2005-09-06_10:15,6130.01,6130.01,6130.01,6130.01,6669,100,1156,
2005-09-06_10:16,6129.35,6129.35,6129.35,6129.35,6525,127,1254,
2005-09-06_10:17,6128.65,6128.65,6128.65,6128.65,5286,114,999,
2005-09-06_10:18,6128.35,6128.35,6128.35,6128.35,7722,151,1309,
2005-09-06_10:19,6128.59,6128.59,6128.59,6128.59,5671,120,1051,
2005-09-06_10:20,6128.14,6128.14,6128.14,6128.14,6970,133,1157,
2005-09-06_10:21,6128.10,6128.10,6128.10,6128.10,7174,150,1208,
2005-09-06_10:22,6127.82,6127.82,6127.82,6127.82,7094,158,1007,
2005-09-06_10:23,6127.43,6127.43,6127.43,6127.43,10165,184,1423,
2005-09-06_10:24,6127.56,6127.56,6127.56,6127.56,6561,144,1047,
2005-09-06_10:25,6128.56,6128.56,6128.56,6128.56,5589,146,1061,
2005-09-06_10:26,6128.40,6128.40,6128.40,6128.40,5956,130,1137,
2005-09-06_10:27,6129.48,6129.48,6129.48,6129.48,4720,95,877,
2005-09-06_10:28,6128.99,6128.99,6128.99,6128.99,7351,182,1359,
2005-09-06_10:29,6130.56,6130.56,6130.56,6130.56,5137,129,995,
2005-09-06_10:30,6131.69,6131.69,6131.69,6131.69,6428,193,1215,
2005-09-06_10:31,6131.84,6131.84,6131.84,6131.84,6665,210,1323,
2005-09-06_10:32,6133.41,6133.41,6133.41,6133.41,5923,168,1049,
2005-09-06_10:33,6133.99,6133.99,6133.99,6133.99,7044,216,1567,
2005-09-06_10:34,6134.08,6134.08,6134.08,6134.08,5248,142,1120,
2005-09-06_10:35,6132.90,6132.90,6132.90,6132.90,6110,153,1274,
2005-09-06_10:36,6133.71,6133.71,6133.71,6133.71,7139,162,1340,
2005-09-06_10:37,6131.84,6131.84,6131.84,6131.84,5428,148,1067,
2005-09-06_10:38,6132.80,6132.80,6132.80,6132.80,6812,220,1504,
2005-09-06_10:39,6133.44,6133.44,6133.44,6133.44,5110,132,1038,
2005-09-06_10:40,6133.37,6133.37,6133.37,6133.37,4933,139,1141,
2005-09-06_10:41,6131.68,6131.68,6131.68,6131.68,7386,220,1564,
2005-09-06_10:42,6133.87,6133.87,6133.87,6133.87,4838,113,1044,
2005-09-06_10:43,6133.53,6133.53,6133.53,6133.53,7748,209,1608,
2005-09-06_10:44,6132.34,6132.34,6132.34,6132.34,5587,124,1006,
2005-09-06_10:45,6133.00,6133.00,6133.00,6133.00,5955,144,1192,
2005-09-06_10:46,6133.04,6133.04,6133.04,6133.04,6322,148,1192,
2005-09-06_10:47,6133.12,6133.12,6133.12,6133.12,7056,122,1086,
2005-09-06_10:48,6133.51,6133.51,6133.51,6133.51,8463,163,1497,
2005-09-06_10:49,6132.26,6132.26,6132.26,6132.26,5335,94,928,
2005-09-06_10:50,6130.87,6130.87,6130.87,6130.87,7096,170,1240,
2005-09-06_10:51,6131.56,6131.56,6131.56,6131.56,7379,183,1294,
2005-09-06_10:52,6131.12,6131.12,6131.12,6131.12,7514,260,1279,
2005-09-06_10:53,6131.00,6131.00,6131.00,6131.00,6142,153,1360,
2005-09-06_10:54,6132.01,6132.01,6132.01,6132.01,3966,94,935,
2005-09-06_10:55,6132.31,6132.31,6132.31,6132.31,5409,107,1037,
2005-09-06_10:56,6132.18,6132.18,6132.18,6132.18,4935,116,963,
2005-09-06_10:57,6132.33,6132.33,6132.33,6132.33,5679,120,938,
2005-09-06_10:58,6130.82,6130.82,6130.82,6130.82,7816,184,1496,
2005-09-06_10:59,6129.96,6129.96,6129.96,6129.96,5936,135,1141,
2005-09-06_11:00,6130.48,6130.48,6130.48,6130.48,6626,158,1335,
2005-09-06_11:01,6130.62,6130.62,6130.62,6130.62,9075,260,1756,
2005-09-06_11:02,6130.07,6130.07,6130.07,6130.07,6214,167,1132,
2005-09-06_11:03,6129.62,6129.62,6129.62,6129.62,6814,169,1467,
2005-09-06_11:04,6128.62,6128.62,6128.62,6128.62,5458,112,1011,
2005-09-06_11:05,6130.55,6130.55,6130.55,6130.55,5299,120,1088,
2005-09-06_11:06,6128.84,6128.84,6128.84,6128.84,5247,131,1113,
2005-09-06_11:07,6130.53,6130.53,6130.53,6130.53,3668,90,758,
2005-09-06_11:08,6128.68,6128.68,6128.68,6128.68,5531,116,1085,
2005-09-06_11:09,6129.29,6129.29,6129.29,6129.29,4075,77,810,
2005-09-06_11:10,6130.74,6130.74,6130.74,6130.74,4786,100,979,
2005-09-06_11:11,6131.70,6131.70,6131.70,6131.70,5053,95,993,
2005-09-06_11:12,6130.37,6130.37,6130.37,6130.37,3830,88,754,
2005-09-06_11:13,6132.08,6132.08,6132.08,6132.08,5752,151,1201,
2005-09-06_11:14,6131.66,6131.66,6131.66,6131.66,4465,94,849,
2005-09-06_11:15,6131.61,6131.61,6131.61,6131.61,5708,120,956,
2005-09-06_11:16,6131.50,6131.50,6131.50,6131.50,5225,121,1036,
2005-09-06_11:17,6131.61,6131.61,6131.61,6131.61,3606,86,784,
2005-09-06_11:18,6134.26,6134.26,6134.26,6134.26,6651,165,1397,
2005-09-06_11:19,6135.17,6135.17,6135.17,6135.17,6200,139,999,
2005-09-06_11:20,6134.32,6134.32,6134.32,6134.32,8090,267,1498,
2005-09-06_11:21,6135.54,6135.54,6135.54,6135.54,7004,209,1350,
2005-09-06_11:22,6136.07,6136.07,6136.07,6136.07,5671,169,1120,
2005-09-06_11:23,6136.12,6136.12,6136.12,6136.12,7493,205,1401,
2005-09-06_11:24,6136.14,6136.14,6136.14,6136.14,5998,157,1010,
2005-09-06_11:25,6137.61,6137.61,6137.61,6137.61,7896,271,1371,
2005-09-06_11:26,6138.84,6138.84,6138.84,6138.84,9112,234,1606,
2005-09-06_11:27,6140.86,6140.86,6140.86,6140.86,8258,247,1388,
2005-09-06_11:28,6140.74,6140.74,6140.74,6140.74,11190,283,1978,
2005-09-06_11:29,6142.37,6142.37,6142.37,6142.37,9452,195,1539,
2005-09-06_11:30,6141.65,6141.65,6141.65,6141.65,8480,205,1687,
2005-09-06_11:31,6142.19,6142.19,6142.19,6142.19,8203,196,1518,
2005-09-06_11:32,6141.40,6141.40,6141.40,6141.40,6385,163,1291,
2005-09-06_11:33,6140.66,6140.66,6140.66,6140.66,8650,200,1609,
2005-09-06_11:34,6139.56,6139.56,6139.56,6139.56,5603,125,980,
2005-09-06_11:35,6139.73,6139.73,6139.73,6139.73,8184,211,1529,
2005-09-06_11:36,6139.30,6139.30,6139.30,6139.30,6226,160,1288,
2005-09-06_11:37,6139.86,6139.86,6139.86,6139.86,5432,127,994,
2005-09-06_11:38,6139.02,6139.02,6139.02,6139.02,6535,116,1167,
2005-09-06_11:39,6139.25,6139.25,6139.25,6139.25,4208,104,841,
2005-09-06_11:40,6138.42,6138.42,6138.42,6138.42,5473,114,990,
2005-09-06_11:41,6138.44,6138.44,6138.44,6138.44,6130,134,1164,
2005-09-06_11:42,6139.48,6139.48,6139.48,6139.48,4745,98,938,
2005-09-06_11:43,6138.05,6138.05,6138.05,6138.05,6770,156,1259,
2005-09-06_11:44,6137.92,6137.92,6137.92,6137.92,5479,139,1008,
2005-09-06_11:45,6140.30,6140.30,6140.30,6140.30,6497,136,1236,
2005-09-06_11:46,6139.66,6139.66,6139.66,6139.66,5894,133,1082,
2005-09-06_11:47,6139.69,6139.69,6139.69,6139.69,3856,85,789,
2005-09-06_11:48,6138.52,6138.52,6138.52,6138.52,6177,148,1222,
2005-09-06_11:49,6137.61,6137.61,6137.61,6137.61,4717,104,890,
2005-09-06_11:50,6137.71,6137.71,6137.71,6137.71,5936,127,1140,
2005-09-06_11:51,6137.29,6137.29,6137.29,6137.29,5806,111,1017,
2005-09-06_11:52,6136.75,6136.75,6136.75,6136.75,4028,106,827,
2005-09-06_11:53,6135.24,6135.24,6135.24,6135.24,5697,131,1083,
2005-09-06_11:54,6136.61,6136.61,6136.61,6136.61,5569,101,760,
2005-09-06_11:55,6135.46,6135.46,6135.46,6135.46,6263,127,1048,
2005-09-06_11:56,6137.25,6137.25,6137.25,6137.25,6292,118,879,
2005-09-06_11:57,6136.22,6136.22,6136.22,6136.22,3735,74,709,
2005-09-06_11:58,6136.58,6136.58,6136.58,6136.58,7614,182,1047,
2005-09-06_11:59,6135.59,6135.59,6135.59,6135.59,3394,70,679,
2005-09-06_12:00,6136.27,6136.27,6136.27,6136.27,5043,108,843,
2005-09-06_12:01,6136.11,6136.11,6136.11,6136.11,5359,109,941,
2005-09-06_12:02,6136.44,6136.44,6136.44,6136.44,6040,139,847,
2005-09-06_12:03,6137.01,6137.01,6137.01,6137.01,7464,194,1233,
2005-09-06_12:04,6136.11,6136.11,6136.11,6136.11,5459,117,884,
2005-09-06_12:05,6135.31,6135.31,6135.31,6135.31,6069,146,1179,
2005-09-06_12:06,6135.18,6135.18,6135.18,6135.18,5752,132,987,
2005-09-06_12:07,6134.94,6134.94,6134.94,6134.94,5409,110,949,
2005-09-06_12:08,6134.64,6134.64,6134.64,6134.64,8463,170,1297,
2005-09-06_12:09,6134.47,6134.47,6134.47,6134.47,4865,132,839,
2005-09-06_12:10,6133.38,6133.38,6133.38,6133.38,6681,166,1215,
2005-09-06_12:11,6135.01,6135.01,6135.01,6135.01,5566,138,888,
2005-09-06_12:12,6133.18,6133.18,6133.18,6133.18,4347,98,890,
2005-09-06_12:13,6133.13,6133.13,6133.13,6133.13,6367,142,1224,
2005-09-06_12:14,6133.40,6133.40,6133.40,6133.40,4091,119,855,
2005-09-06_12:15,6132.37,6132.37,6132.37,6132.37,6842,162,1212,
2005-09-06_12:16,6131.74,6131.74,6131.74,6131.74,5696,146,1122,
2005-09-06_12:17,6131.18,6131.18,6131.18,6131.18,5221,134,889,
2005-09-06_12:18,6132.24,6132.24,6132.24,6132.24,6802,190,1384,
2005-09-06_12:19,6130.85,6130.85,6130.85,6130.85,4696,98,903,
2005-09-06_12:20,6131.03,6131.03,6131.03,6131.03,6007,165,1140,
2005-09-06_12:21,6129.84,6129.84,6129.84,6129.84,4654,161,1059,
2005-09-06_12:22,6130.83,6130.83,6130.83,6130.83,4214,114,841,
2005-09-06_12:23,6130.14,6130.14,6130.14,6130.14,5590,142,1267,
2005-09-06_12:24,6130.25,6130.25,6130.25,6130.25,4576,107,829,
2005-09-06_12:25,6129.70,6129.70,6129.70,6129.70,5686,153,1160,
2005-09-06_12:26,6129.79,6129.79,6129.79,6129.79,5665,132,1064,
2005-09-06_12:27,6128.71,6128.71,6128.71,6128.71,3853,91,784,
2005-09-06_12:28,6129.50,6129.50,6129.50,6129.50,6727,141,1329,
2005-09-06_12:29,6127.33,6127.33,6127.33,6127.33,5708,93,1016,
2005-09-06_12:30,6127.13,6127.13,6127.13,6127.13,6571,139,1136,
2005-09-06_12:31,6127.84,6127.84,6127.84,6127.84,5590,122,1114,
2005-09-06_12:32,6127.79,6127.79,6127.79,6127.79,4790,107,991,
2005-09-06_12:33,6125.93,6125.93,6125.93,6125.93,6378,165,1307,
2005-09-06_12:34,6125.49,6125.49,6125.49,6125.49,5785,138,1042,
2005-09-06_12:35,6126.00,6126.00,6126.00,6126.00,6168,104,1186,
2005-09-06_12:36,6127.23,6127.23,6127.23,6127.23,6048,117,1115,
2005-09-06_12:37,6126.43,6126.43,6126.43,6126.43,5720,115,980,
2005-09-06_12:38,6126.37,6126.37,6126.37,6126.37,7792,203,1446,
2005-09-06_12:39,6126.42,6126.42,6126.42,6126.42,4191,102,843,
2005-09-06_12:40,6128.57,6128.57,6128.57,6128.57,8186,205,1322,
2005-09-06_12:41,6130.27,6130.27,6130.27,6130.27,6144,216,1147,
2005-09-06_12:42,6130.72,6130.72,6130.72,6130.72,5720,155,1064,
2005-09-06_12:43,6131.86,6131.86,6131.86,6131.86,7938,198,1430,
2005-09-06_12:44,6132.28,6132.28,6132.28,6132.28,6440,167,1031,
2005-09-06_12:45,6133.60,6133.60,6133.60,6133.60,6632,155,1311,
2005-09-06_12:46,6134.64,6134.64,6134.64,6134.64,5646,151,1116,
2005-09-06_12:47,6134.77,6134.77,6134.77,6134.77,5474,165,1056,
2005-09-06_12:48,6136.77,6136.77,6136.77,6136.77,6446,235,1442,
2005-09-06_12:49,6135.05,6135.05,6135.05,6135.05,5629,200,1134,
2005-09-06_12:50,6134.51,6134.51,6134.51,6134.51,8714,232,1496,
2005-09-06_12:51,6136.96,6136.96,6136.96,6136.96,7812,162,1336,
2005-09-06_12:52,6137.30,6137.30,6137.30,6137.30,8018,162,1258,
2005-09-06_12:53,6137.90,6137.90,6137.90,6137.90,7670,178,1550,
2005-09-06_12:54,6136.32,6136.32,6136.32,6136.32,5477,113,1074,
2005-09-06_12:55,6136.87,6136.87,6136.87,6136.87,6333,155,1432,
2005-09-06_12:56,6136.84,6136.84,6136.84,6136.84,7801,178,1492,
2005-09-06_12:57,6136.06,6136.06,6136.06,6136.06,6775,171,1303,
2005-09-06_12:58,6135.06,6135.06,6135.06,6135.06,9813,215,1761,
2005-09-06_12:59,6136.82,6136.82,6136.82,6136.82,7623,158,1375,
2005-09-06_13:00,6135.48,6135.48,6135.48,6135.48,8170,193,1642,
2005-09-06_13:01,6135.67,6135.67,6135.67,6135.67,6259,160,1446,
2005-09-06_13:02,6136.53,6136.53,6136.53,6136.53,7456,161,1358,
2005-09-06_13:03,6136.16,6136.16,6136.16,6136.16,8627,198,1759,
2005-09-06_13:04,6136.33,6136.33,6136.33,6136.33,6192,137,1200,
2005-09-06_13:05,6136.77,6136.77,6136.77,6136.77,8273,190,1566,
2005-09-06_13:06,6135.06,6135.06,6135.06,6135.06,7179,157,1451,
2005-09-06_13:07,6136.27,6136.27,6136.27,6136.27,7477,163,1346,
2005-09-06_13:08,6136.88,6136.88,6136.88,6136.88,8970,184,1799,
2005-09-06_13:09,6136.06,6136.06,6136.06,6136.06,6979,199,1301,
2005-09-06_13:10,6139.86,6139.86,6139.86,6139.86,8432,180,1476,
2005-09-06_13:11,6139.33,6139.33,6139.33,6139.33,7744,188,1512,
2005-09-06_13:12,6139.11,6139.11,6139.11,6139.11,7241,206,1505,
2005-09-06_13:13,6141.76,6141.76,6141.76,6141.76,9987,295,2136,
2005-09-06_13:14,6141.50,6141.50,6141.50,6141.50,7394,194,1525,
2005-09-06_13:15,6142.57,6142.57,6142.57,6142.57,9824,244,1976,
2005-09-06_13:16,6143.12,6143.12,6143.12,6143.12,10333,254,2017,
2005-09-06_13:17,6141.81,6141.81,6141.81,6141.81,7631,218,1789,
2005-09-06_13:18,6142.32,6142.32,6142.32,6142.32,12194,333,2310,
2005-09-06_13:19,6141.35,6141.35,6141.35,6141.35,11023,282,1900,
2005-09-06_13:20,6142.64,6142.64,6142.64,6142.64,10596,286,2213,
2005-09-06_13:21,6143.31,6143.31,6143.31,6143.31,12072,342,2528,
2005-09-06_13:22,6143.47,6143.47,6143.47,6143.47,11718,312,2243,
2005-09-06_13:23,6144.11,6144.11,6144.11,6144.11,16210,428,3458,
2005-09-06_13:24,6143.95,6143.95,6143.95,6143.95,13120,354,2843,
2005-09-06_13:25,6145.30,6145.30,6145.30,6145.30,16520,423,3649,
2005-09-06_13:26,6145.30,6145.30,6145.30,6145.30,0,0,0,
2005-09-06_13:27,6145.30,6145.30,6145.30,6145.30,0,0,0,
2005-09-06_13:28,6145.30,6145.30,6145.30,6145.30,0,0,0,
2005-09-06_13:29,6145.30,6145.30,6145.30,6145.30,0,0,0,
2005-09-06_13:30,6140.14,6140.14,6140.14,6140.14,125051,3583,24590,
2005-09-07_09:01,6168.51,6168.51,6168.51,6168.51,163366,2943,20884,
2005-09-07_09:02,6167.20,6167.20,6167.20,6167.20,24246,675,4809,
2005-09-07_09:03,6166.81,6166.81,6166.81,6166.81,27174,821,6186,
2005-09-07_09:04,6162.65,6162.65,6162.65,6162.65,24531,712,5218,
2005-09-07_09:05,6160.15,6160.15,6160.15,6160.15,22047,590,4575,
2005-09-07_09:06,6160.51,6160.51,6160.51,6160.51,25674,665,4898,
2005-09-07_09:07,6158.18,6158.18,6158.18,6158.18,16202,449,3433,
2005-09-07_09:08,6156.48,6156.48,6156.48,6156.48,19770,558,4442,
2005-09-07_09:09,6156.39,6156.39,6156.39,6156.39,16441,444,3370,
2005-09-07_09:10,6156.44,6156.44,6156.44,6156.44,16092,476,3374,
2005-09-07_09:11,6152.40,6152.40,6152.40,6152.40,22195,680,4661,
2005-09-07_09:12,6153.51,6153.51,6153.51,6153.51,16885,457,3191,
2005-09-07_09:13,6152.86,6152.86,6152.86,6152.86,18613,755,4247,
2005-09-07_09:14,6157.16,6157.16,6157.16,6157.16,15036,522,3340,
2005-09-07_09:15,6156.79,6156.79,6156.79,6156.79,15281,510,3328,
2005-09-07_09:16,6156.80,6156.80,6156.80,6156.80,20152,735,4447,
2005-09-07_09:17,6153.99,6153.99,6153.99,6153.99,14004,412,2956,
2005-09-07_09:18,6152.68,6152.68,6152.68,6152.68,21041,637,3861,
2005-09-07_09:19,6151.75,6151.75,6151.75,6151.75,14004,398,3129,
2005-09-07_09:20,6150.56,6150.56,6150.56,6150.56,15394,444,3107,
2005-09-07_09:21,6149.77,6149.77,6149.77,6149.77,18512,550,3923,
2005-09-07_09:22,6149.00,6149.00,6149.00,6149.00,13950,418,2655,
2005-09-07_09:23,6150.29,6150.29,6150.29,6150.29,16321,551,3509,
2005-09-07_09:24,6150.06,6150.06,6150.06,6150.06,11868,397,2528,
2005-09-07_09:25,6149.70,6149.70,6149.70,6149.70,11930,480,2756,
2005-09-07_09:26,6148.43,6148.43,6148.43,6148.43,14835,441,3085,
2005-09-07_09:27,6149.02,6149.02,6149.02,6149.02,13715,360,2548,
2005-09-07_09:28,6146.03,6146.03,6146.03,6146.03,18182,573,3375,
2005-09-07_09:29,6142.59,6142.59,6142.59,6142.59,12597,368,2354,
2005-09-07_09:30,6142.38,6142.38,6142.38,6142.38,11094,405,2493,
2005-09-07_09:31,6141.18,6141.18,6141.18,6141.18,12501,397,2732,
2005-09-07_09:32,6140.74,6140.74,6140.74,6140.74,8561,286,1970,
2005-09-07_09:33,6142.06,6142.06,6142.06,6142.06,10089,320,2392,
2005-09-07_09:34,6144.20,6144.20,6144.20,6144.20,10610,271,2031,
2005-09-07_09:35,6143.97,6143.97,6143.97,6143.97,9661,255,2144,
2005-09-07_09:36,6145.02,6145.02,6145.02,6145.02,10343,300,2314,
2005-09-07_09:37,6145.75,6145.75,6145.75,6145.75,7528,204,1647,
2005-09-07_09:38,6146.04,6146.04,6146.04,6146.04,13950,350,2587,
2005-09-07_09:39,6146.66,6146.66,6146.66,6146.66,9913,286,1965,
2005-09-07_09:40,6147.62,6147.62,6147.62,6147.62,9752,279,2005,
2005-09-07_09:41,6149.16,6149.16,6149.16,6149.16,14685,411,2530,
2005-09-07_09:42,6149.24,6149.24,6149.24,6149.24,9135,276,1875,
2005-09-07_09:43,6149.82,6149.82,6149.82,6149.82,14330,397,2494,
2005-09-07_09:44,6151.63,6151.63,6151.63,6151.63,10520,238,1925,
2005-09-07_09:45,6152.56,6152.56,6152.56,6152.56,13108,268,2117,
2005-09-07_09:46,6153.33,6153.33,6153.33,6153.33,15954,359,2394,
2005-09-07_09:47,6153.71,6153.71,6153.71,6153.71,10407,240,1847,
2005-09-07_09:48,6153.81,6153.81,6153.81,6153.81,17170,433,2971,
2005-09-07_09:49,6153.84,6153.84,6153.84,6153.84,9900,238,1978,
2005-09-07_09:50,6155.46,6155.46,6155.46,6155.46,9068,220,1953,
2005-09-07_09:51,6154.97,6154.97,6154.97,6154.97,12220,342,2472,
2005-09-07_09:52,6155.69,6155.69,6155.69,6155.69,8296,238,1663,
2005-09-07_09:53,6155.88,6155.88,6155.88,6155.88,11722,321,2438,
2005-09-07_09:54,6153.12,6153.12,6153.12,6153.12,8623,246,1742,
2005-09-07_09:55,6154.45,6154.45,6154.45,6154.45,8023,213,1622,
2005-09-07_09:56,6150.78,6150.78,6150.78,6150.78,10339,234,2054,
2005-09-07_09:57,6150.40,6150.40,6150.40,6150.40,9061,226,1629,
2005-09-07_09:58,6148.52,6148.52,6148.52,6148.52,10987,257,2172,
2005-09-07_09:59,6147.74,6147.74,6147.74,6147.74,8953,207,1601,
2005-09-07_10:00,6146.30,6146.30,6146.30,6146.30,10712,306,2087,
2005-09-07_10:01,6145.32,6145.32,6145.32,6145.32,9541,272,1834,
2005-09-07_10:02,6144.30,6144.30,6144.30,6144.30,9001,248,1588,
2005-09-07_10:03,6142.82,6142.82,6142.82,6142.82,12042,350,2168,
2005-09-07_10:04,6141.54,6141.54,6141.54,6141.54,7546,193,1573,
2005-09-07_10:05,6140.08,6140.08,6140.08,6140.08,9336,269,1872,
2005-09-07_10:06,6139.51,6139.51,6139.51,6139.51,10500,268,2176,
2005-09-07_10:07,6139.40,6139.40,6139.40,6139.40,7709,221,1528,
2005-09-07_10:08,6137.18,6137.18,6137.18,6137.18,11926,284,2472,
2005-09-07_10:09,6135.49,6135.49,6135.49,6135.49,11248,207,1938,
2005-09-07_10:10,6135.61,6135.61,6135.61,6135.61,9478,276,1945,
2005-09-07_10:11,6132.58,6132.58,6132.58,6132.58,10977,299,2148,
2005-09-07_10:12,6132.94,6132.94,6132.94,6132.94,7134,240,1710,
2005-09-07_10:13,6133.23,6133.23,6133.23,6133.23,10474,268,2230,
2005-09-07_10:14,6131.79,6131.79,6131.79,6131.79,8164,210,1496,
2005-09-07_10:15,6132.90,6132.90,6132.90,6132.90,9339,246,1616,
2005-09-07_10:16,6130.56,6130.56,6130.56,6130.56,10053,263,1684,
2005-09-07_10:17,6131.33,6131.33,6131.33,6131.33,6470,174,1344,
2005-09-07_10:18,6131.48,6131.48,6131.48,6131.48,9792,234,1914,
2005-09-07_10:19,6131.38,6131.38,6131.38,6131.38,6085,156,1197,
2005-09-07_10:20,6132.76,6132.76,6132.76,6132.76,7441,154,1418,
2005-09-07_10:21,6134.55,6134.55,6134.55,6134.55,8125,195,1484,
2005-09-07_10:22,6136.06,6136.06,6136.06,6136.06,5382,128,958,
2005-09-07_10:23,6137.99,6137.99,6137.99,6137.99,7354,203,1476,
2005-09-07_10:24,6138.37,6138.37,6138.37,6138.37,5867,130,1181,
2005-09-07_10:25,6138.72,6138.72,6138.72,6138.72,7539,169,1226,
2005-09-07_10:26,6140.23,6140.23,6140.23,6140.23,7445,169,1258,
2005-09-07_10:27,6140.32,6140.32,6140.32,6140.32,5612,105,931,
2005-09-07_10:28,6141.38,6141.38,6141.38,6141.38,7913,182,1548,
2005-09-07_10:29,6141.70,6141.70,6141.70,6141.70,5852,156,1274,
2005-09-07_10:30,6143.17,6143.17,6143.17,6143.17,5951,169,1406,
2005-09-07_10:31,6144.90,6144.90,6144.90,6144.90,7705,212,1776,
2005-09-07_10:32,6143.73,6143.73,6143.73,6143.73,5184,136,1216,
2005-09-07_10:33,6144.52,6144.52,6144.52,6144.52,6199,170,1527,
2005-09-07_10:34,6142.62,6142.62,6142.62,6142.62,5630,125,1186,
2005-09-07_10:35,6143.53,6143.53,6143.53,6143.53,7708,201,1573,
2005-09-07_10:36,6143.99,6143.99,6143.99,6143.99,6751,193,1513,
2005-09-07_10:37,6144.39,6144.39,6144.39,6144.39,6463,190,1181,
2005-09-07_10:38,6144.90,6144.90,6144.90,6144.90,6491,198,1399,
2005-09-07_10:39,6145.38,6145.38,6145.38,6145.38,3805,118,923,
2005-09-07_10:40,6143.81,6143.81,6143.81,6143.81,4084,119,992,
2005-09-07_10:41,6145.75,6145.75,6145.75,6145.75,6316,141,1243,
2005-09-07_10:42,6144.85,6144.85,6144.85,6144.85,4650,141,998,
2005-09-07_10:43,6146.17,6146.17,6146.17,6146.17,5751,209,1385,
2005-09-07_10:44,6144.91,6144.91,6144.91,6144.91,4443,124,943,
2005-09-07_10:45,6144.99,6144.99,6144.99,6144.99,6441,201,1322,
2005-09-07_10:46,6143.78,6143.78,6143.78,6143.78,7204,172,1363,
2005-09-07_10:47,6143.06,6143.06,6143.06,6143.06,5037,106,988,
2005-09-07_10:48,6143.69,6143.69,6143.69,6143.69,6846,198,1375,
2005-09-07_10:49,6143.82,6143.82,6143.82,6143.82,5491,172,1082,
2005-09-07_10:50,6144.43,6144.43,6144.43,6144.43,6281,196,1275,
2005-09-07_10:51,6143.73,6143.73,6143.73,6143.73,7592,195,1462,
2005-09-07_10:52,6144.29,6144.29,6144.29,6144.29,4541,145,1045,
2005-09-07_10:53,6141.86,6141.86,6141.86,6141.86,8609,191,1816,
2005-09-07_10:54,6142.44,6142.44,6142.44,6142.44,4870,119,1083,
2005-09-07_10:55,6141.87,6141.87,6141.87,6141.87,5225,129,1118,
2005-09-07_10:56,6140.62,6140.62,6140.62,6140.62,5829,192,1205,
2005-09-07_10:57,6139.81,6139.81,6139.81,6139.81,4898,151,1058,
2005-09-07_10:58,6138.34,6138.34,6138.34,6138.34,6973,183,1612,
2005-09-07_10:59,6136.72,6136.72,6136.72,6136.72,5493,133,1106,
2005-09-07_11:00,6136.52,6136.52,6136.52,6136.52,6661,156,1173,
2005-09-07_11:01,6137.53,6137.53,6137.53,6137.53,6328,141,1370,
2005-09-07_11:02,6138.13,6138.13,6138.13,6138.13,3831,77,865,
2005-09-07_11:03,6137.13,6137.13,6137.13,6137.13,7587,178,1249,
2005-09-07_11:04,6137.78,6137.78,6137.78,6137.78,4613,117,777,
2005-09-07_11:05,6137.34,6137.34,6137.34,6137.34,6332,177,978,
2005-09-07_11:06,6136.29,6136.29,6136.29,6136.29,6104,128,1231,
2005-09-07_11:07,6136.48,6136.48,6136.48,6136.48,3950,93,704,
2005-09-07_11:08,6136.57,6136.57,6136.57,6136.57,6157,117,1196,
2005-09-07_11:09,6136.86,6136.86,6136.86,6136.86,5574,114,1100,
2005-09-07_11:10,6137.84,6137.84,6137.84,6137.84,6366,176,1284,
2005-09-07_11:11,6137.92,6137.92,6137.92,6137.92,5304,161,1056,
2005-09-07_11:12,6139.07,6139.07,6139.07,6139.07,5016,232,1238,
2005-09-07_11:13,6140.40,6140.40,6140.40,6140.40,6892,239,1482,
2005-09-07_11:14,6140.58,6140.58,6140.58,6140.58,5490,182,1098,
2005-09-07_11:15,6139.57,6139.57,6139.57,6139.57,5444,158,1191,
2005-09-07_11:16,6140.44,6140.44,6140.44,6140.44,5031,131,1040,
2005-09-07_11:17,6140.66,6140.66,6140.66,6140.66,3431,72,710,
2005-09-07_11:18,6140.15,6140.15,6140.15,6140.15,5498,116,993,
2005-09-07_11:19,6141.81,6141.81,6141.81,6141.81,4191,108,827,
2005-09-07_11:20,6142.44,6142.44,6142.44,6142.44,5880,129,979,
2005-09-07_11:21,6142.16,6142.16,6142.16,6142.16,6906,130,1250,
2005-09-07_11:22,6141.32,6141.32,6141.32,6141.32,6588,134,1110,
2005-09-07_11:23,6141.95,6141.95,6141.95,6141.95,7175,157,1568,
2005-09-07_11:24,6141.92,6141.92,6141.92,6141.92,6940,124,1133,
2005-09-07_11:25,6140.58,6140.58,6140.58,6140.58,6754,147,1180,
2005-09-07_11:26,6140.38,6140.38,6140.38,6140.38,8015,135,1269,
2005-09-07_11:27,6140.07,6140.07,6140.07,6140.07,4832,89,885,
2005-09-07_11:28,6141.07,6141.07,6141.07,6141.07,7317,143,1378,
2005-09-07_11:29,6139.52,6139.52,6139.52,6139.52,4645,123,966,
2005-09-07_11:30,6139.48,6139.48,6139.48,6139.48,6461,192,1396,
2005-09-07_11:31,6139.88,6139.88,6139.88,6139.88,7641,198,1311,
2005-09-07_11:32,6140.95,6140.95,6140.95,6140.95,5673,149,1096,
2005-09-07_11:33,6140.18,6140.18,6140.18,6140.18,6616,194,1520,
2005-09-07_11:34,6140.92,6140.92,6140.92,6140.92,4092,97,870,
2005-09-07_11:35,6140.36,6140.36,6140.36,6140.36,5510,142,1162,
2005-09-07_11:36,6138.75,6138.75,6138.75,6138.75,5881,160,1308,
2005-09-07_11:37,6140.12,6140.12,6140.12,6140.12,5879,118,1008,
2005-09-07_11:38,6140.79,6140.79,6140.79,6140.79,7990,192,1471,
2005-09-07_11:39,6141.25,6141.25,6141.25,6141.25,6199,127,1109,
2005-09-07_11:40,6140.85,6140.85,6140.85,6140.85,6012,128,1198,
2005-09-07_11:41,6141.78,6141.78,6141.78,6141.78,4745,116,931,
2005-09-07_11:42,6143.05,6143.05,6143.05,6143.05,5211,141,1028,
2005-09-07_11:43,6142.53,6142.53,6142.53,6142.53,6648,173,1341,
2005-09-07_11:44,6143.36,6143.36,6143.36,6143.36,4953,129,1025,
2005-09-07_11:45,6142.91,6142.91,6142.91,6142.91,6851,221,1393,
2005-09-07_11:46,6142.58,6142.58,6142.58,6142.58,6575,166,1139,
2005-09-07_11:47,6143.11,6143.11,6143.11,6143.11,4536,107,885,
2005-09-07_11:48,6143.15,6143.15,6143.15,6143.15,6238,182,1297,
2005-09-07_11:49,6144.50,6144.50,6144.50,6144.50,4148,130,963,
2005-09-07_11:50,6146.84,6146.84,6146.84,6146.84,5909,178,1194,
2005-09-07_11:51,6147.06,6147.06,6147.06,6147.06,9518,179,1403,
2005-09-07_11:52,6146.06,6146.06,6146.06,6146.06,5955,144,1184,
2005-09-07_11:53,6145.39,6145.39,6145.39,6145.39,8459,206,1665,
2005-09-07_11:54,6147.25,6147.25,6147.25,6147.25,4688,118,1109,
2005-09-07_11:55,6147.16,6147.16,6147.16,6147.16,7028,190,1411,
2005-09-07_11:56,6147.87,6147.87,6147.87,6147.87,6747,139,1325,
2005-09-07_11:57,6150.30,6150.30,6150.30,6150.30,4714,119,1043,
2005-09-07_11:58,6149.84,6149.84,6149.84,6149.84,10186,145,1342,
2005-09-07_11:59,6150.71,6150.71,6150.71,6150.71,7055,182,1166,
2005-09-07_12:00,6149.38,6149.38,6149.38,6149.38,5717,174,1300,
2005-09-07_12:01,6150.68,6150.68,6150.68,6150.68,7185,191,1460,
2005-09-07_12:02,6150.45,6150.45,6150.45,6150.45,4523,127,1026,
2005-09-07_12:03,6151.82,6151.82,6151.82,6151.82,6420,194,1468,
2005-09-07_12:04,6150.97,6150.97,6150.97,6150.97,5495,171,1210,
2005-09-07_12:05,6151.64,6151.64,6151.64,6151.64,7044,187,1393,
2005-09-07_12:06,6150.72,6150.72,6150.72,6150.72,5289,141,1206,
2005-09-07_12:07,6150.59,6150.59,6150.59,6150.59,4418,113,976,
2005-09-07_12:08,6148.93,6148.93,6148.93,6148.93,7297,211,1670,
2005-09-07_12:09,6147.96,6147.96,6147.96,6147.96,5034,134,996,
2005-09-07_12:10,6147.49,6147.49,6147.49,6147.49,6430,161,1253,
2005-09-07_12:11,6146.39,6146.39,6146.39,6146.39,6102,157,1200,
2005-09-07_12:12,6146.98,6146.98,6146.98,6146.98,3714,103,804,
2005-09-07_12:13,6144.20,6144.20,6144.20,6144.20,4821,128,1113,
2005-09-07_12:14,6144.68,6144.68,6144.68,6144.68,3970,101,834,
2005-09-07_12:15,6143.91,6143.91,6143.91,6143.91,8469,174,1265,
2005-09-07_12:16,6144.40,6144.40,6144.40,6144.40,7989,264,1359,
2005-09-07_12:17,6143.60,6143.60,6143.60,6143.60,4086,110,898,
2005-09-07_12:18,6144.35,6144.35,6144.35,6144.35,5925,129,1248,
2005-09-07_12:19,6144.46,6144.46,6144.46,6144.46,5330,138,987,
2005-09-07_12:20,6144.14,6144.14,6144.14,6144.14,6976,170,1317,
2005-09-07_12:21,6146.19,6146.19,6146.19,6146.19,5099,124,1062,
2005-09-07_12:22,6146.46,6146.46,6146.46,6146.46,4601,142,1239,
2005-09-07_12:23,6145.69,6145.69,6145.69,6145.69,6187,157,1331,
2005-09-07_12:24,6145.09,6145.09,6145.09,6145.09,4543,95,895,
2005-09-07_12:25,6148.38,6148.38,6148.38,6148.38,5754,139,1211,
2005-09-07_12:26,6148.03,6148.03,6148.03,6148.03,5557,136,1097,
2005-09-07_12:27,6146.25,6146.25,6146.25,6146.25,4381,90,787,
2005-09-07_12:28,6146.25,6146.25,6146.25,6146.25,7699,197,1425,
2005-09-07_12:29,6144.13,6144.13,6144.13,6144.13,4534,100,859,
2005-09-07_12:30,6144.30,6144.30,6144.30,6144.30,5268,150,1055,
2005-09-07_12:31,6144.91,6144.91,6144.91,6144.91,4905,109,1026,
2005-09-07_12:32,6143.90,6143.90,6143.90,6143.90,4467,108,840,
2005-09-07_12:33,6143.69,6143.69,6143.69,6143.69,7272,238,1401,
2005-09-07_12:34,6144.57,6144.57,6144.57,6144.57,5250,164,1171,
2005-09-07_12:35,6142.56,6142.56,6142.56,6142.56,6755,182,1162,
2005-09-07_12:36,6142.11,6142.11,6142.11,6142.11,6154,187,1229,
2005-09-07_12:37,6141.50,6141.50,6141.50,6141.50,5174,194,1100,
2005-09-07_12:38,6140.00,6140.00,6140.00,6140.00,7196,181,1384,
2005-09-07_12:39,6139.94,6139.94,6139.94,6139.94,5792,127,1151,
2005-09-07_12:40,6141.03,6141.03,6141.03,6141.03,7496,184,1551,
2005-09-07_12:41,6140.75,6140.75,6140.75,6140.75,10617,159,1352,
2005-09-07_12:42,6138.51,6138.51,6138.51,6138.51,5458,132,1079,
2005-09-07_12:43,6138.78,6138.78,6138.78,6138.78,7532,199,1508,
2005-09-07_12:44,6140.69,6140.69,6140.69,6140.69,6630,149,1165,
2005-09-07_12:45,6138.21,6138.21,6138.21,6138.21,6265,140,1282,
2005-09-07_12:46,6140.17,6140.17,6140.17,6140.17,6974,179,1367,
2005-09-07_12:47,6139.38,6139.38,6139.38,6139.38,8877,105,895,
2005-09-07_12:48,6138.47,6138.47,6138.47,6138.47,7127,189,1290,
2005-09-07_12:49,6139.21,6139.21,6139.21,6139.21,4824,99,996,
2005-09-07_12:50,6138.90,6138.90,6138.90,6138.90,7145,164,1419,
2005-09-07_12:51,6139.38,6139.38,6139.38,6139.38,6145,120,1171,
2005-09-07_12:52,6139.54,6139.54,6139.54,6139.54,5230,129,1094,
2005-09-07_12:53,6142.74,6142.74,6142.74,6142.74,8016,185,1565,
2005-09-07_12:54,6140.02,6140.02,6140.02,6140.02,4270,94,813,
2005-09-07_12:55,6140.68,6140.68,6140.68,6140.68,5755,135,1170,
2005-09-07_12:56,6142.23,6142.23,6142.23,6142.23,6221,127,1127,
2005-09-07_12:57,6139.60,6139.60,6139.60,6139.60,4063,96,886,
2005-09-07_12:58,6140.58,6140.58,6140.58,6140.58,6323,142,1241,
2005-09-07_12:59,6140.34,6140.34,6140.34,6140.34,4179,99,938,
2005-09-07_13:00,6139.84,6139.84,6139.84,6139.84,5829,146,1238,
2005-09-07_13:01,6139.22,6139.22,6139.22,6139.22,4864,102,1033,
2005-09-07_13:02,6139.05,6139.05,6139.05,6139.05,4803,102,1053,
2005-09-07_13:03,6138.69,6138.69,6138.69,6138.69,7411,174,1543,
2005-09-07_13:04,6139.14,6139.14,6139.14,6139.14,5305,126,1134,
2005-09-07_13:05,6138.15,6138.15,6138.15,6138.15,9131,204,1857,
2005-09-07_13:06,6138.72,6138.72,6138.72,6138.72,9570,195,1745,
2005-09-07_13:07,6139.11,6139.11,6139.11,6139.11,7088,178,1501,
2005-09-07_13:08,6138.90,6138.90,6138.90,6138.90,10072,228,2122,
2005-09-07_13:09,6138.41,6138.41,6138.41,6138.41,7453,150,1383,
2005-09-07_13:10,6137.81,6137.81,6137.81,6137.81,9889,217,2032,
2005-09-07_13:11,6138.79,6138.79,6138.79,6138.79,8199,199,1642,
2005-09-07_13:12,6139.01,6139.01,6139.01,6139.01,7154,172,1437,
2005-09-07_13:13,6139.15,6139.15,6139.15,6139.15,11029,282,2132,
2005-09-07_13:14,6138.17,6138.17,6138.17,6138.17,9825,216,1662,
2005-09-07_13:15,6136.75,6136.75,6136.75,6136.75,10507,316,2122,
2005-09-07_13:16,6135.42,6135.42,6135.42,6135.42,10910,285,2210,
2005-09-07_13:17,6135.44,6135.44,6135.44,6135.44,11519,320,2074,
2005-09-07_13:18,6136.00,6136.00,6136.00,6136.00,13692,399,2979,
2005-09-07_13:19,6133.61,6133.61,6133.61,6133.61,9903,223,2067,
2005-09-07_13:20,6135.37,6135.37,6135.37,6135.37,11785,316,2379,
2005-09-07_13:21,6135.48,6135.48,6135.48,6135.48,13143,328,2560,
2005-09-07_13:22,6135.72,6135.72,6135.72,6135.72,10713,260,2264,
2005-09-07_13:23,6136.67,6136.67,6136.67,6136.67,14181,384,3186,
2005-09-07_13:24,6137.53,6137.53,6137.53,6137.53,13541,341,2640,
2005-09-07_13:25,6141.30,6141.30,6141.30,6141.30,14650,457,3321,
2005-09-07_13:26,6141.32,6141.32,6141.32,6141.32,0,0,0,
2005-09-07_13:27,6141.32,6141.32,6141.32,6141.32,0,0,0,
2005-09-07_13:28,6141.32,6141.32,6141.32,6141.32,0,0,0,
2005-09-07_13:29,6141.32,6141.32,6141.32,6141.32,0,0,0,
2005-09-07_13:30,6141.14,6141.14,6141.14,6141.14,124174,3701,24256,
2005-09-08_09:01,6157.47,6157.47,6157.47,6157.47,117643,1641,13294,
2005-09-08_09:02,6161.52,6161.52,6161.52,6161.52,20435,457,3874,
2005-09-08_09:03,6168.27,6168.27,6168.27,6168.27,27828,690,5407,
2005-09-08_09:04,6167.21,6167.21,6167.21,6167.21,29012,629,4521,
2005-09-08_09:05,6167.96,6167.96,6167.96,6167.96,39151,684,4839,
2005-09-08_09:06,6167.53,6167.53,6167.53,6167.53,34353,663,4999,
2005-09-08_09:07,6165.57,6165.57,6165.57,6165.57,22327,369,3082,
2005-09-08_09:08,6163.59,6163.59,6163.59,6163.59,20118,504,3935,
2005-09-08_09:09,6161.40,6161.40,6161.40,6161.40,16315,419,3008,
2005-09-08_09:10,6160.61,6160.61,6160.61,6160.61,17911,457,3373,
2005-09-08_09:11,6158.23,6158.23,6158.23,6158.23,18665,514,3532,
2005-09-08_09:12,6158.25,6158.25,6158.25,6158.25,13194,353,2723,
2005-09-08_09:13,6156.47,6156.47,6156.47,6156.47,19767,518,3831,
2005-09-08_09:14,6155.53,6155.53,6155.53,6155.53,13678,327,2650,
2005-09-08_09:15,6157.31,6157.31,6157.31,6157.31,17343,353,2902,
2005-09-08_09:16,6158.03,6158.03,6158.03,6158.03,15022,376,3197,
2005-09-08_09:17,6156.67,6156.67,6156.67,6156.67,15319,353,2576,
2005-09-08_09:18,6159.61,6159.61,6159.61,6159.61,16530,429,3577,
2005-09-08_09:19,6161.63,6161.63,6161.63,6161.63,12776,282,2634,
2005-09-08_09:20,6161.43,6161.43,6161.43,6161.43,17452,362,3023,
2005-09-08_09:21,6161.24,6161.24,6161.24,6161.24,15357,399,3274,
2005-09-08_09:22,6160.69,6160.69,6160.69,6160.69,12078,283,2373,
2005-09-08_09:23,6159.98,6159.98,6159.98,6159.98,15651,346,2945,
2005-09-08_09:24,6158.89,6158.89,6158.89,6158.89,11855,308,2544,
2005-09-08_09:25,6159.75,6159.75,6159.75,6159.75,12837,309,2475,
2005-09-08_09:26,6158.72,6158.72,6158.72,6158.72,14264,353,2832,
2005-09-08_09:27,6158.76,6158.76,6158.76,6158.76,9374,243,2016,
2005-09-08_09:28,6156.85,6156.85,6156.85,6156.85,15349,422,3218,
2005-09-08_09:29,6155.66,6155.66,6155.66,6155.66,11578,306,2205,
2005-09-08_09:30,6156.51,6156.51,6156.51,6156.51,10519,286,2258,
2005-09-08_09:31,6155.79,6155.79,6155.79,6155.79,11768,303,2514,
2005-09-08_09:32,6156.38,6156.38,6156.38,6156.38,11026,266,1783,
2005-09-08_09:33,6157.56,6157.56,6157.56,6157.56,12480,376,2850,
2005-09-08_09:34,6157.88,6157.88,6157.88,6157.88,9392,289,2036,
2005-09-08_09:35,6157.57,6157.57,6157.57,6157.57,9214,284,2191,
2005-09-08_09:36,6158.45,6158.45,6158.45,6158.45,10831,251,2064,
2005-09-08_09:37,6157.12,6157.12,6157.12,6157.12,7635,232,1627,
2005-09-08_09:38,6157.93,6157.93,6157.93,6157.93,11882,360,2547,
2005-09-08_09:39,6159.36,6159.36,6159.36,6159.36,9507,276,1903,
2005-09-08_09:40,6159.37,6159.37,6159.37,6159.37,9758,259,1981,
2005-09-08_09:41,6159.00,6159.00,6159.00,6159.00,11290,253,2239,
2005-09-08_09:42,6160.30,6160.30,6160.30,6160.30,8708,185,1651,
2005-09-08_09:43,6161.00,6161.00,6161.00,6161.00,10040,254,2090,
2005-09-08_09:44,6160.78,6160.78,6160.78,6160.78,8493,214,1625,
2005-09-08_09:45,6161.65,6161.65,6161.65,6161.65,9557,251,2046,
2005-09-08_09:46,6162.84,6162.84,6162.84,6162.84,11749,376,2629,
2005-09-08_09:47,6163.83,6163.83,6163.83,6163.83,8569,268,1945,
2005-09-08_09:48,6164.38,6164.38,6164.38,6164.38,14606,483,3040,
2005-09-08_09:49,6165.39,6165.39,6165.39,6165.39,12336,392,2373,
2005-09-08_09:50,6167.18,6167.18,6167.18,6167.18,11986,465,2587,
2005-09-08_09:51,6167.58,6167.58,6167.58,6167.58,13828,406,2983,
2005-09-08_09:52,6167.99,6167.99,6167.99,6167.99,10980,278,2117,
2005-09-08_09:53,6168.15,6168.15,6168.15,6168.15,13907,334,2632,
2005-09-08_09:54,6167.63,6167.63,6167.63,6167.63,8688,214,1862,
2005-09-08_09:55,6168.34,6168.34,6168.34,6168.34,8541,220,1747,
2005-09-08_09:56,6167.18,6167.18,6167.18,6167.18,9160,264,2017,
2005-09-08_09:57,6168.27,6168.27,6168.27,6168.27,7230,237,1581,
2005-09-08_09:58,6168.31,6168.31,6168.31,6168.31,10517,338,2305,
2005-09-08_09:59,6168.89,6168.89,6168.89,6168.89,10134,448,2133,
2005-09-08_10:00,6170.00,6170.00,6170.00,6170.00,10217,396,2264,
2005-09-08_10:01,6169.09,6169.09,6169.09,6169.09,12762,495,2840,
2005-09-08_10:02,6168.25,6168.25,6168.25,6168.25,8912,307,2031,
2005-09-08_10:03,6165.97,6165.97,6165.97,6165.97,13733,391,2839,
2005-09-08_10:04,6166.02,6166.02,6166.02,6166.02,8300,245,1852,
2005-09-08_10:05,6166.44,6166.44,6166.44,6166.44,11605,368,2347,
2005-09-08_10:06,6165.42,6165.42,6165.42,6165.42,9507,249,2104,
2005-09-08_10:07,6165.97,6165.97,6165.97,6165.97,8498,313,1927,
2005-09-08_10:08,6165.82,6165.82,6165.82,6165.82,11315,334,2587,
2005-09-08_10:09,6165.27,6165.27,6165.27,6165.27,9655,272,2127,
2005-09-08_10:10,6166.98,6166.98,6166.98,6166.98,7868,227,1941,
2005-09-08_10:11,6164.62,6164.62,6164.62,6164.62,10390,261,2132,
2005-09-08_10:12,6163.17,6163.17,6163.17,6163.17,7157,171,1530,
2005-09-08_10:13,6163.16,6163.16,6163.16,6163.16,9191,206,1874,
2005-09-08_10:14,6162.35,6162.35,6162.35,6162.35,7255,165,1406,
2005-09-08_10:15,6161.65,6161.65,6161.65,6161.65,6760,192,1445,
2005-09-08_10:16,6163.54,6163.54,6163.54,6163.54,8582,211,1811,
2005-09-08_10:17,6162.29,6162.29,6162.29,6162.29,5823,154,1392,
2005-09-08_10:18,6162.70,6162.70,6162.70,6162.70,7809,201,1746,
2005-09-08_10:19,6163.04,6163.04,6163.04,6163.04,8434,176,1460,
2005-09-08_10:20,6162.89,6162.89,6162.89,6162.89,8432,199,1597,
2005-09-08_10:21,6163.26,6163.26,6163.26,6163.26,9846,220,1809,
2005-09-08_10:22,6164.64,6164.64,6164.64,6164.64,8278,185,1589,
2005-09-08_10:23,6163.80,6163.80,6163.80,6163.80,11903,297,2370,
2005-09-08_10:24,6165.06,6165.06,6165.06,6165.06,7627,166,1445,
2005-09-08_10:25,6164.89,6164.89,6164.89,6164.89,9301,211,1668,
2005-09-08_10:26,6166.40,6166.40,6166.40,6166.40,8724,178,1851,
2005-09-08_10:27,6163.27,6163.27,6163.27,6163.27,7933,151,1433,
2005-09-08_10:28,6164.83,6164.83,6164.83,6164.83,8723,209,1792,
2005-09-08_10:29,6165.39,6165.39,6165.39,6165.39,6223,118,1217,
2005-09-08_10:30,6164.64,6164.64,6164.64,6164.64,6455,155,1399,
2005-09-08_10:31,6163.70,6163.70,6163.70,6163.70,8648,240,1694,
2005-09-08_10:32,6163.40,6163.40,6163.40,6163.40,8708,225,1410,
2005-09-08_10:33,6164.67,6164.67,6164.67,6164.67,8375,213,1774,
2005-09-08_10:34,6164.87,6164.87,6164.87,6164.87,6816,150,1247,
2005-09-08_10:35,6162.85,6162.85,6162.85,6162.85,7463,174,1378,
2005-09-08_10:36,6162.08,6162.08,6162.08,6162.08,6385,162,1373,
2005-09-08_10:37,6161.81,6161.81,6161.81,6161.81,6175,138,1146,
2005-09-08_10:38,6161.59,6161.59,6161.59,6161.59,9844,224,1804,
2005-09-08_10:39,6161.84,6161.84,6161.84,6161.84,5892,122,1180,
2005-09-08_10:40,6159.56,6159.56,6159.56,6159.56,9051,171,1559,
2005-09-08_10:41,6159.87,6159.87,6159.87,6159.87,6893,159,1306,
2005-09-08_10:42,6159.08,6159.08,6159.08,6159.08,5318,132,1157,
2005-09-08_10:43,6158.48,6158.48,6158.48,6158.48,9095,205,1735,
2005-09-08_10:44,6158.97,6158.97,6158.97,6158.97,8041,172,1222,
2005-09-08_10:45,6156.97,6156.97,6156.97,6156.97,7414,158,1522,
2005-09-08_10:46,6159.04,6159.04,6159.04,6159.04,7733,172,1480,
2005-09-08_10:47,6156.74,6156.74,6156.74,6156.74,6518,119,1169,
2005-09-08_10:48,6156.69,6156.69,6156.69,6156.69,7337,176,1597,
2005-09-08_10:49,6156.63,6156.63,6156.63,6156.63,7429,161,1218,
2005-09-08_10:50,6156.15,6156.15,6156.15,6156.15,7807,171,1426,
2005-09-08_10:51,6155.78,6155.78,6155.78,6155.78,6735,173,1277,
2005-09-08_10:52,6156.69,6156.69,6156.69,6156.69,4608,107,946,
2005-09-08_10:53,6158.91,6158.91,6158.91,6158.91,6478,148,1196,
2005-09-08_10:54,6159.63,6159.63,6159.63,6159.63,5284,138,992,
2005-09-08_10:55,6159.52,6159.52,6159.52,6159.52,4853,112,978,
2005-09-08_10:56,6158.97,6158.97,6158.97,6158.97,6615,149,1165,
2005-09-08_10:57,6157.70,6157.70,6157.70,6157.70,4326,101,872,
2005-09-08_10:58,6158.36,6158.36,6158.36,6158.36,5790,140,1186,
2005-09-08_10:59,6157.53,6157.53,6157.53,6157.53,4697,102,889,
2005-09-08_11:00,6158.56,6158.56,6158.56,6158.56,5053,131,976,
2005-09-08_11:01,6156.83,6156.83,6156.83,6156.83,5989,117,1058,
2005-09-08_11:02,6155.39,6155.39,6155.39,6155.39,6485,142,1077,
2005-09-08_11:03,6155.91,6155.91,6155.91,6155.91,6529,162,1399,
2005-09-08_11:04,6155.17,6155.17,6155.17,6155.17,6153,145,1044,
2005-09-08_11:05,6155.93,6155.93,6155.93,6155.93,5531,130,1156,
2005-09-08_11:06,6156.46,6156.46,6156.46,6156.46,6191,148,1155,
2005-09-08_11:07,6156.06,6156.06,6156.06,6156.06,5394,156,1002,
2005-09-08_11:08,6155.64,6155.64,6155.64,6155.64,6955,198,1302,
2005-09-08_11:09,6157.72,6157.72,6157.72,6157.72,4696,107,945,
2005-09-08_11:10,6157.30,6157.30,6157.30,6157.30,6581,137,1161,
2005-09-08_11:11,6157.60,6157.60,6157.60,6157.60,6342,140,1080,
2005-09-08_11:12,6157.78,6157.78,6157.78,6157.78,4346,97,848,
2005-09-08_11:13,6158.78,6158.78,6158.78,6158.78,6394,186,1395,
2005-09-08_11:14,6157.80,6157.80,6157.80,6157.80,4739,110,905,
2005-09-08_11:15,6158.11,6158.11,6158.11,6158.11,6605,188,1203,
2005-09-08_11:16,6159.62,6159.62,6159.62,6159.62,7710,177,1384,
2005-09-08_11:17,6159.87,6159.87,6159.87,6159.87,5593,130,1096,
2005-09-08_11:18,6159.48,6159.48,6159.48,6159.48,9454,197,1643,
2005-09-08_11:19,6160.37,6160.37,6160.37,6160.37,6906,151,1159,
2005-09-08_11:20,6160.50,6160.50,6160.50,6160.50,6658,147,1361,
2005-09-08_11:21,6162.05,6162.05,6162.05,6162.05,6944,157,1234,
2005-09-08_11:22,6162.14,6162.14,6162.14,6162.14,4252,120,926,
2005-09-08_11:23,6161.08,6161.08,6161.08,6161.08,6446,155,1306,
2005-09-08_11:24,6161.98,6161.98,6161.98,6161.98,6109,156,1084,
2005-09-08_11:25,6162.69,6162.69,6162.69,6162.69,8668,221,1521,
2005-09-08_11:26,6163.02,6163.02,6163.02,6163.02,7789,179,1442,
2005-09-08_11:27,6163.69,6163.69,6163.69,6163.69,6382,163,1318,
2005-09-08_11:28,6164.60,6164.60,6164.60,6164.60,7781,182,1496,
2005-09-08_11:29,6162.64,6162.64,6162.64,6162.64,5994,132,1097,
2005-09-08_11:30,6161.75,6161.75,6161.75,6161.75,7462,169,1319,
2005-09-08_11:31,6162.69,6162.69,6162.69,6162.69,6684,138,1180,
2005-09-08_11:32,6162.84,6162.84,6162.84,6162.84,4912,95,947,
2005-09-08_11:33,6163.40,6163.40,6163.40,6163.40,7758,145,1335,
2005-09-08_11:34,6163.12,6163.12,6163.12,6163.12,4661,97,919,
2005-09-08_11:35,6162.28,6162.28,6162.28,6162.28,6476,146,1138,
2005-09-08_11:36,6164.23,6164.23,6164.23,6164.23,6211,135,1109,
2005-09-08_11:37,6164.25,6164.25,6164.25,6164.25,5932,126,1001,
2005-09-08_11:38,6164.82,6164.82,6164.82,6164.82,7670,175,1457,
2005-09-08_11:39,6164.53,6164.53,6164.53,6164.53,5153,124,1041,
2005-09-08_11:40,6166.44,6166.44,6166.44,6166.44,6115,154,1117,
2005-09-08_11:41,6164.95,6164.95,6164.95,6164.95,6253,157,1138,
2005-09-08_11:42,6165.50,6165.50,6165.50,6165.50,5833,140,960,
2005-09-08_11:43,6164.18,6164.18,6164.18,6164.18,8708,211,1471,
2005-09-08_11:44,6164.08,6164.08,6164.08,6164.08,5168,129,919,
2005-09-08_11:45,6165.38,6165.38,6165.38,6165.38,5771,140,1073,
2005-09-08_11:46,6165.43,6165.43,6165.43,6165.43,6725,202,1074,
2005-09-08_11:47,6164.98,6164.98,6164.98,6164.98,5012,159,989,
2005-09-08_11:48,6163.62,6163.62,6163.62,6163.62,6002,167,1127,
2005-09-08_11:49,6165.18,6165.18,6165.18,6165.18,3651,95,753,
2005-09-08_11:50,6164.86,6164.86,6164.86,6164.86,5440,131,944,
2005-09-08_11:51,6164.20,6164.20,6164.20,6164.20,6327,144,1073,
2005-09-08_11:52,6162.64,6162.64,6162.64,6162.64,5130,121,1006,
2005-09-08_11:53,6164.05,6164.05,6164.05,6164.05,6796,169,1375,
2005-09-08_11:54,6160.68,6160.68,6160.68,6160.68,3861,94,803,
2005-09-08_11:55,6162.35,6162.35,6162.35,6162.35,5021,152,1023,
2005-09-08_11:56,6160.22,6160.22,6160.22,6160.22,5693,147,1031,
2005-09-08_11:57,6161.60,6161.60,6161.60,6161.60,4438,131,823,
2005-09-08_11:58,6160.26,6160.26,6160.26,6160.26,6571,183,1296,
2005-09-08_11:59,6159.95,6159.95,6159.95,6159.95,3573,91,737,
2005-09-08_12:00,6158.92,6158.92,6158.92,6158.92,5646,173,1176,
2005-09-08_12:01,6157.51,6157.51,6157.51,6157.51,6458,212,1305,
2005-09-08_12:02,6157.84,6157.84,6157.84,6157.84,5105,146,1043,
2005-09-08_12:03,6155.46,6155.46,6155.46,6155.46,7803,262,1601,
2005-09-08_12:04,6156.20,6156.20,6156.20,6156.20,5469,157,1136,
2005-09-08_12:05,6156.31,6156.31,6156.31,6156.31,7733,235,1529,
2005-09-08_12:06,6154.46,6154.46,6154.46,6154.46,7700,243,1420,
2005-09-08_12:07,6155.35,6155.35,6155.35,6155.35,5992,152,1079,
2005-09-08_12:08,6153.35,6153.35,6153.35,6153.35,7936,236,1632,
2005-09-08_12:09,6153.94,6153.94,6153.94,6153.94,6758,170,1111,
2005-09-08_12:10,6152.61,6152.61,6152.61,6152.61,7767,211,1461,
2005-09-08_12:11,6150.60,6150.60,6150.60,6150.60,7031,216,1403,
2005-09-08_12:12,6150.49,6150.49,6150.49,6150.49,6433,227,1327,
2005-09-08_12:13,6150.04,6150.04,6150.04,6150.04,10249,319,1964,
2005-09-08_12:14,6147.41,6147.41,6147.41,6147.41,8113,204,1450,
2005-09-08_12:15,6146.07,6146.07,6146.07,6146.07,9784,286,1905,
2005-09-08_12:16,6146.51,6146.51,6146.51,6146.51,9351,256,1914,
2005-09-08_12:17,6146.10,6146.10,6146.10,6146.10,7343,213,1460,
2005-09-08_12:18,6146.48,6146.48,6146.48,6146.48,9737,257,1867,
2005-09-08_12:19,6146.66,6146.66,6146.66,6146.66,5895,133,1224,
2005-09-08_12:20,6147.50,6147.50,6147.50,6147.50,7618,161,1301,
2005-09-08_12:21,6147.34,6147.34,6147.34,6147.34,6692,144,1280,
2005-09-08_12:22,6147.56,6147.56,6147.56,6147.56,5001,116,907,
2005-09-08_12:23,6148.43,6148.43,6148.43,6148.43,7245,177,1295,
2005-09-08_12:24,6148.13,6148.13,6148.13,6148.13,3982,113,890,
2005-09-08_12:25,6147.66,6147.66,6147.66,6147.66,4878,104,1025,
2005-09-08_12:26,6148.18,6148.18,6148.18,6148.18,5723,151,1122,
2005-09-08_12:27,6146.08,6146.08,6146.08,6146.08,4673,135,967,
2005-09-08_12:28,6144.38,6144.38,6144.38,6144.38,8045,227,1436,
2005-09-08_12:29,6143.78,6143.78,6143.78,6143.78,5495,166,1099,
2005-09-08_12:30,6143.40,6143.40,6143.40,6143.40,9628,347,1781,
2005-09-08_12:31,6142.76,6142.76,6142.76,6142.76,7152,202,1364,
2005-09-08_12:32,6142.43,6142.43,6142.43,6142.43,6794,168,1253,
2005-09-08_12:33,6141.32,6141.32,6141.32,6141.32,9600,224,1694,
2005-09-08_12:34,6142.30,6142.30,6142.30,6142.30,7795,162,1278,
2005-09-08_12:35,6141.23,6141.23,6141.23,6141.23,8874,209,1588,
2005-09-08_12:36,6141.93,6141.93,6141.93,6141.93,7421,197,1416,
2005-09-08_12:37,6141.81,6141.81,6141.81,6141.81,5849,160,1067,
2005-09-08_12:38,6140.89,6140.89,6140.89,6140.89,7273,185,1411,
2005-09-08_12:39,6141.07,6141.07,6141.07,6141.07,4742,118,1001,
2005-09-08_12:40,6140.81,6140.81,6140.81,6140.81,6097,169,1393,
2005-09-08_12:41,6140.64,6140.64,6140.64,6140.64,6592,169,1226,
2005-09-08_12:42,6141.41,6141.41,6141.41,6141.41,5363,142,1098,
2005-09-08_12:43,6140.63,6140.63,6140.63,6140.63,7634,185,1518,
2005-09-08_12:44,6141.63,6141.63,6141.63,6141.63,5445,154,1255,
2005-09-08_12:45,6140.34,6140.34,6140.34,6140.34,5910,133,1301,
2005-09-08_12:46,6141.79,6141.79,6141.79,6141.79,6316,148,1267,
2005-09-08_12:47,6142.21,6142.21,6142.21,6142.21,4872,119,971,
2005-09-08_12:48,6142.03,6142.03,6142.03,6142.03,7556,200,1470,
2005-09-08_12:49,6142.73,6142.73,6142.73,6142.73,4992,109,960,
2005-09-08_12:50,6143.37,6143.37,6143.37,6143.37,6246,164,1320,
2005-09-08_12:51,6144.32,6144.32,6144.32,6144.32,6111,167,1312,
2005-09-08_12:52,6144.38,6144.38,6144.38,6144.38,6459,143,1111,
2005-09-08_12:53,6145.47,6145.47,6145.47,6145.47,7771,196,1586,
2005-09-08_12:54,6146.11,6146.11,6146.11,6146.11,5907,146,1136,
2005-09-08_12:55,6144.83,6144.83,6144.83,6144.83,7904,172,1474,
2005-09-08_12:56,6143.78,6143.78,6143.78,6143.78,7605,176,1226,
2005-09-08_12:57,6144.48,6144.48,6144.48,6144.48,6090,138,1159,
2005-09-08_12:58,6144.14,6144.14,6144.14,6144.14,7142,161,1351,
2005-09-08_12:59,6143.14,6143.14,6143.14,6143.14,4246,82,854,
2005-09-08_13:00,6143.53,6143.53,6143.53,6143.53,5762,147,1237,
2005-09-08_13:01,6143.61,6143.61,6143.61,6143.61,5604,153,1163,
2005-09-08_13:02,6142.90,6142.90,6142.90,6142.90,5916,179,1175,
2005-09-08_13:03,6141.74,6141.74,6141.74,6141.74,6541,174,1477,
2005-09-08_13:04,6141.74,6141.74,6141.74,6141.74,7249,188,1383,
2005-09-08_13:05,6140.68,6140.68,6140.68,6140.68,9630,235,1689,
2005-09-08_13:06,6141.67,6141.67,6141.67,6141.67,9566,215,1763,
2005-09-08_13:07,6141.63,6141.63,6141.63,6141.63,7479,179,1395,
2005-09-08_13:08,6141.13,6141.13,6141.13,6141.13,9706,223,1782,
2005-09-08_13:09,6141.79,6141.79,6141.79,6141.79,8420,183,1452,
2005-09-08_13:10,6141.49,6141.49,6141.49,6141.49,9371,228,1644,
2005-09-08_13:11,6142.26,6142.26,6142.26,6142.26,8493,248,1729,
2005-09-08_13:12,6142.01,6142.01,6142.01,6142.01,8960,233,1665,
2005-09-08_13:13,6143.36,6143.36,6143.36,6143.36,10807,285,2166,
2005-09-08_13:14,6143.36,6143.36,6143.36,6143.36,8355,225,1530,
2005-09-08_13:15,6144.26,6144.26,6144.26,6144.26,10031,261,2068,
2005-09-08_13:16,6146.76,6146.76,6146.76,6146.76,10357,261,1878,
2005-09-08_13:17,6145.55,6145.55,6145.55,6145.55,12018,267,2063,
2005-09-08_13:18,6147.34,6147.34,6147.34,6147.34,16332,360,2894,
2005-09-08_13:19,6148.40,6148.40,6148.40,6148.40,12638,276,2040,
2005-09-08_13:20,6149.39,6149.39,6149.39,6149.39,12033,282,2282,
2005-09-08_13:21,6149.99,6149.99,6149.99,6149.99,15371,366,2778,
2005-09-08_13:22,6152.11,6152.11,6152.11,6152.11,10484,249,2140,
2005-09-08_13:23,6149.11,6149.11,6149.11,6149.11,17328,473,3423,
2005-09-08_13:24,6149.30,6149.30,6149.30,6149.30,12706,335,2828,
2005-09-08_13:25,6151.45,6151.45,6151.45,6151.45,16825,476,3490,
2005-09-08_13:26,6151.45,6151.45,6151.45,6151.45,0,0,0,
2005-09-08_13:27,6151.45,6151.45,6151.45,6151.45,0,0,0,
2005-09-08_13:28,6151.45,6151.45,6151.45,6151.45,0,0,0,
2005-09-08_13:29,6151.45,6151.45,6151.45,6151.45,0,0,0,
2005-09-08_13:30,6149.88,6149.88,6149.88,6149.88,114640,3347,23351,
2005-09-09_09:01,6161.80,6161.80,6161.80,6161.80,98852,1377,11983,
2005-09-09_09:02,6163.79,6163.79,6163.79,6163.79,15479,388,3094,
2005-09-09_09:03,6165.47,6165.47,6165.47,6165.47,22066,613,4505,
2005-09-09_09:04,6166.27,6166.27,6166.27,6166.27,18766,538,4026,
2005-09-09_09:05,6167.90,6167.90,6167.90,6167.90,18737,502,3655,
2005-09-09_09:06,6167.53,6167.53,6167.53,6167.53,23360,700,4591,
2005-09-09_09:07,6165.13,6165.13,6165.13,6165.13,15101,402,3038,
2005-09-09_09:08,6162.88,6162.88,6162.88,6162.88,19450,539,3731,
2005-09-09_09:09,6160.75,6160.75,6160.75,6160.75,20460,554,3806,
2005-09-09_09:10,6152.71,6152.71,6152.71,6152.71,16746,424,3332,
2005-09-09_09:11,6152.63,6152.63,6152.63,6152.63,17173,413,3684,
2005-09-09_09:12,6151.45,6151.45,6151.45,6151.45,12724,287,2515,
2005-09-09_09:13,6148.94,6148.94,6148.94,6148.94,17859,420,3238,
2005-09-09_09:14,6150.35,6150.35,6150.35,6150.35,12227,269,2466,
2005-09-09_09:15,6149.96,6149.96,6149.96,6149.96,12594,330,2556,
2005-09-09_09:16,6150.49,6150.49,6150.49,6150.49,16069,431,3320,
2005-09-09_09:17,6151.55,6151.55,6151.55,6151.55,11185,256,2240,
2005-09-09_09:18,6153.05,6153.05,6153.05,6153.05,16238,405,3143,
2005-09-09_09:19,6154.69,6154.69,6154.69,6154.69,11388,315,2356,
2005-09-09_09:20,6156.14,6156.14,6156.14,6156.14,11193,335,2409,
2005-09-09_09:21,6157.90,6157.90,6157.90,6157.90,17105,437,3268,
2005-09-09_09:22,6160.29,6160.29,6160.29,6160.29,10370,320,2198,
2005-09-09_09:23,6159.54,6159.54,6159.54,6159.54,13870,452,3109,
2005-09-09_09:24,6158.36,6158.36,6158.36,6158.36,14091,375,2653,
2005-09-09_09:25,6157.06,6157.06,6157.06,6157.06,12026,303,2188,
2005-09-09_09:26,6155.18,6155.18,6155.18,6155.18,14420,363,2763,
2005-09-09_09:27,6152.91,6152.91,6152.91,6152.91,10752,282,2028,
2005-09-09_09:28,6152.58,6152.58,6152.58,6152.58,12617,283,2625,
2005-09-09_09:29,6151.99,6151.99,6151.99,6151.99,10854,225,1873,
2005-09-09_09:30,6151.27,6151.27,6151.27,6151.27,9433,223,1790,
2005-09-09_09:31,6151.44,6151.44,6151.44,6151.44,10030,244,2164,
2005-09-09_09:32,6150.76,6150.76,6150.76,6150.76,11300,229,1712,
2005-09-09_09:33,6149.92,6149.92,6149.92,6149.92,14721,310,2419,
2005-09-09_09:34,6151.16,6151.16,6151.16,6151.16,10870,226,1780,
2005-09-09_09:35,6151.29,6151.29,6151.29,6151.29,10784,186,1789,
2005-09-09_09:36,6151.01,6151.01,6151.01,6151.01,12282,211,1938,
2005-09-09_09:37,6150.99,6150.99,6150.99,6150.99,8305,160,1445,
2005-09-09_09:38,6151.80,6151.80,6151.80,6151.80,8785,225,1721,
2005-09-09_09:39,6152.51,6152.51,6152.51,6152.51,7832,159,1250,
2005-09-09_09:40,6153.08,6153.08,6153.08,6153.08,6411,190,1438,
2005-09-09_09:41,6153.49,6153.49,6153.49,6153.49,10077,197,1608,
2005-09-09_09:42,6154.34,6154.34,6154.34,6154.34,9143,185,1280,
2005-09-09_09:43,6154.48,6154.48,6154.48,6154.48,11387,239,1961,
2005-09-09_09:44,6154.32,6154.32,6154.32,6154.32,7825,155,1341,
2005-09-09_09:45,6155.51,6155.51,6155.51,6155.51,8748,207,1407,
2005-09-09_09:46,6156.16,6156.16,6156.16,6156.16,8743,200,1528,
2005-09-09_09:47,6155.60,6155.60,6155.60,6155.60,7203,148,1172,
2005-09-09_09:48,6156.08,6156.08,6156.08,6156.08,11653,269,1951,
2005-09-09_09:49,6156.84,6156.84,6156.84,6156.84,7259,167,1372,
2005-09-09_09:50,6157.06,6157.06,6157.06,6157.06,6666,141,1367,
2005-09-09_09:51,6157.53,6157.53,6157.53,6157.53,9616,206,1646,
2005-09-09_09:52,6157.40,6157.40,6157.40,6157.40,6016,172,1217,
2005-09-09_09:53,6158.91,6158.91,6158.91,6158.91,10207,209,1722,
2005-09-09_09:54,6157.44,6157.44,6157.44,6157.44,9871,166,1363,
2005-09-09_09:55,6158.62,6158.62,6158.62,6158.62,8086,191,1521,
2005-09-09_09:56,6158.64,6158.64,6158.64,6158.64,9496,240,1687,
2005-09-09_09:57,6157.58,6157.58,6157.58,6157.58,5542,139,1190,
2005-09-09_09:58,6157.39,6157.39,6157.39,6157.39,8732,200,1706,
2005-09-09_09:59,6157.92,6157.92,6157.92,6157.92,8039,159,1197,
2005-09-09_10:00,6156.28,6156.28,6156.28,6156.28,9652,190,1441,
2005-09-09_10:01,6157.32,6157.32,6157.32,6157.32,11487,174,1483,
2005-09-09_10:02,6155.90,6155.90,6155.90,6155.90,8155,145,1278,
2005-09-09_10:03,6154.73,6154.73,6154.73,6154.73,7974,181,1510,
2005-09-09_10:04,6155.62,6155.62,6155.62,6155.62,6078,112,987,
2005-09-09_10:05,6152.93,6152.93,6152.93,6152.93,5865,133,1248,
2005-09-09_10:06,6152.04,6152.04,6152.04,6152.04,10130,205,1504,
2005-09-09_10:07,6151.06,6151.06,6151.06,6151.06,7524,182,1256,
2005-09-09_10:08,6150.96,6150.96,6150.96,6150.96,10355,248,1850,
2005-09-09_10:09,6148.05,6148.05,6148.05,6148.05,13114,278,1708,
2005-09-09_10:10,6145.53,6145.53,6145.53,6145.53,12194,338,2307,
2005-09-09_10:11,6143.28,6143.28,6143.28,6143.28,12772,358,2364,
2005-09-09_10:12,6140.35,6140.35,6140.35,6140.35,11351,278,2142,
2005-09-09_10:13,6136.23,6136.23,6136.23,6136.23,22552,510,3757,
2005-09-09_10:14,6134.30,6134.30,6134.30,6134.30,18516,455,3236,
2005-09-09_10:15,6134.11,6134.11,6134.11,6134.11,15082,334,2785,
2005-09-09_10:16,6133.43,6133.43,6133.43,6133.43,15878,355,2948,
2005-09-09_10:17,6134.36,6134.36,6134.36,6134.36,10231,203,1916,
2005-09-09_10:18,6137.05,6137.05,6137.05,6137.05,12198,260,2311,
2005-09-09_10:19,6136.31,6136.31,6136.31,6136.31,7058,159,1479,
2005-09-09_10:20,6136.31,6136.31,6136.31,6136.31,9255,223,1701,
2005-09-09_10:21,6136.56,6136.56,6136.56,6136.56,8679,185,1651,
2005-09-09_10:22,6137.40,6137.40,6137.40,6137.40,5011,110,1139,
2005-09-09_10:23,6136.61,6136.61,6136.61,6136.61,8675,201,1654,
2005-09-09_10:24,6134.73,6134.73,6134.73,6134.73,7650,173,1337,
2005-09-09_10:25,6136.55,6136.55,6136.55,6136.55,6636,133,1259,
2005-09-09_10:26,6128.93,6128.93,6128.93,6128.93,13025,326,2142,
2005-09-09_10:27,6128.31,6128.31,6128.31,6128.31,9416,223,1545,
2005-09-09_10:28,6127.41,6127.41,6127.41,6127.41,12308,274,2303,
2005-09-09_10:29,6125.90,6125.90,6125.90,6125.90,10088,216,1669,
2005-09-09_10:30,6125.24,6125.24,6125.24,6125.24,9591,219,1701,
2005-09-09_10:31,6124.90,6124.90,6124.90,6124.90,10374,219,1982,
2005-09-09_10:32,6126.21,6126.21,6126.21,6126.21,8352,175,1369,
2005-09-09_10:33,6128.33,6128.33,6128.33,6128.33,9101,227,1709,
2005-09-09_10:34,6128.05,6128.05,6128.05,6128.05,6263,134,1171,
2005-09-09_10:35,6129.33,6129.33,6129.33,6129.33,6486,141,1206,
2005-09-09_10:36,6131.76,6131.76,6131.76,6131.76,7187,154,1439,
2005-09-09_10:37,6131.63,6131.63,6131.63,6131.63,5491,161,1141,
2005-09-09_10:38,6132.27,6132.27,6132.27,6132.27,8354,212,1604,
2005-09-09_10:39,6133.66,6133.66,6133.66,6133.66,6898,187,1083,
2005-09-09_10:40,6135.86,6135.86,6135.86,6135.86,5394,109,1132,
2005-09-09_10:41,6135.48,6135.48,6135.48,6135.48,7679,169,1300,
2005-09-09_10:42,6135.18,6135.18,6135.18,6135.18,5075,128,947,
2005-09-09_10:43,6134.96,6134.96,6134.96,6134.96,8730,196,1379,
2005-09-09_10:44,6134.01,6134.01,6134.01,6134.01,5685,134,927,
2005-09-09_10:45,6132.55,6132.55,6132.55,6132.55,7657,172,1085,
2005-09-09_10:46,6128.74,6128.74,6128.74,6128.74,7638,214,1422,
2005-09-09_10:47,6124.92,6124.92,6124.92,6124.92,6215,176,1241,
2005-09-09_10:48,6119.89,6119.89,6119.89,6119.89,16301,430,2869,
2005-09-09_10:49,6116.47,6116.47,6116.47,6116.47,10986,295,1867,
2005-09-09_10:50,6114.07,6114.07,6114.07,6114.07,13721,363,2512,
2005-09-09_10:51,6114.83,6114.83,6114.83,6114.83,12962,323,2627,
2005-09-09_10:52,6109.25,6109.25,6109.25,6109.25,11454,291,2031,
2005-09-09_10:53,6109.04,6109.04,6109.04,6109.04,14954,341,2829,
2005-09-09_10:54,6108.51,6108.51,6108.51,6108.51,10303,267,2079,
2005-09-09_10:55,6108.40,6108.40,6108.40,6108.40,9748,238,1872,
2005-09-09_10:56,6109.19,6109.19,6109.19,6109.19,9304,226,1748,
2005-09-09_10:57,6112.19,6112.19,6112.19,6112.19,6643,190,1395,
2005-09-09_10:58,6115.55,6115.55,6115.55,6115.55,10401,286,2163,
2005-09-09_10:59,6118.08,6118.08,6118.08,6118.08,6774,168,1282,
2005-09-09_11:00,6119.08,6119.08,6119.08,6119.08,7039,150,1350,
2005-09-09_11:01,6117.23,6117.23,6117.23,6117.23,7419,161,1695,
2005-09-09_11:02,6117.90,6117.90,6117.90,6117.90,3998,90,867,
2005-09-09_11:03,6116.74,6116.74,6116.74,6116.74,9505,231,1695,
2005-09-09_11:04,6111.76,6111.76,6111.76,6111.76,9446,253,1735,
2005-09-09_11:05,6109.54,6109.54,6109.54,6109.54,7091,162,1510,
2005-09-09_11:06,6110.07,6110.07,6110.07,6110.07,6824,159,1293,
2005-09-09_11:07,6109.72,6109.72,6109.72,6109.72,5421,133,1023,
2005-09-09_11:08,6109.32,6109.32,6109.32,6109.32,7021,176,1293,
2005-09-09_11:09,6110.52,6110.52,6110.52,6110.52,5436,128,937,
2005-09-09_11:10,6111.80,6111.80,6111.80,6111.80,5993,125,914,
2005-09-09_11:11,6115.70,6115.70,6115.70,6115.70,5002,119,1052,
2005-09-09_11:12,6115.14,6115.14,6115.14,6115.14,3745,92,772,
2005-09-09_11:13,6116.65,6116.65,6116.65,6116.65,7285,198,1289,
2005-09-09_11:14,6117.90,6117.90,6117.90,6117.90,5347,127,953,
2005-09-09_11:15,6118.06,6118.06,6118.06,6118.06,7003,186,1221,
2005-09-09_11:16,6118.31,6118.31,6118.31,6118.31,6107,184,1170,
2005-09-09_11:17,6119.30,6119.30,6119.30,6119.30,4198,150,885,
2005-09-09_11:18,6120.57,6120.57,6120.57,6120.57,8047,274,1567,
2005-09-09_11:19,6120.52,6120.52,6120.52,6120.52,5700,218,1039,
2005-09-09_11:20,6119.77,6119.77,6119.77,6119.77,7382,217,1573,
2005-09-09_11:21,6119.37,6119.37,6119.37,6119.37,6706,190,1389,
2005-09-09_11:22,6118.63,6118.63,6118.63,6118.63,4797,138,822,
2005-09-09_11:23,6118.47,6118.47,6118.47,6118.47,5540,145,1136,
2005-09-09_11:24,6115.05,6115.05,6115.05,6115.05,4055,127,888,
2005-09-09_11:25,6114.95,6114.95,6114.95,6114.95,4366,124,1097,
2005-09-09_11:26,6113.96,6113.96,6113.96,6113.96,6517,141,1329,
2005-09-09_11:27,6115.38,6115.38,6115.38,6115.38,3476,90,747,
2005-09-09_11:28,6114.91,6114.91,6114.91,6114.91,6046,154,1186,
2005-09-09_11:29,6114.42,6114.42,6114.42,6114.42,4525,104,768,
2005-09-09_11:30,6115.21,6115.21,6115.21,6115.21,3710,101,856,
2005-09-09_11:31,6116.84,6116.84,6116.84,6116.84,4562,98,856,
2005-09-09_11:32,6116.59,6116.59,6116.59,6116.59,3091,62,626,
2005-09-09_11:33,6118.99,6118.99,6118.99,6118.99,4903,116,984,
2005-09-09_11:34,6117.91,6117.91,6117.91,6117.91,5426,82,790,
2005-09-09_11:35,6117.52,6117.52,6117.52,6117.52,4641,102,873,
2005-09-09_11:36,6116.73,6116.73,6116.73,6116.73,6933,142,1235,
2005-09-09_11:37,6116.42,6116.42,6116.42,6116.42,4275,77,791,
2005-09-09_11:38,6116.61,6116.61,6116.61,6116.61,7725,147,1327,
2005-09-09_11:39,6115.75,6115.75,6115.75,6115.75,5321,119,1046,
2005-09-09_11:40,6115.20,6115.20,6115.20,6115.20,5395,123,1084,
2005-09-09_11:41,6116.33,6116.33,6116.33,6116.33,6570,129,1064,
2005-09-09_11:42,6116.42,6116.42,6116.42,6116.42,4553,78,729,
2005-09-09_11:43,6117.54,6117.54,6117.54,6117.54,5188,92,991,
2005-09-09_11:44,6117.36,6117.36,6117.36,6117.36,4976,113,929,
2005-09-09_11:45,6117.56,6117.56,6117.56,6117.56,4793,84,774,
2005-09-09_11:46,6117.54,6117.54,6117.54,6117.54,3677,80,829,
2005-09-09_11:47,6117.04,6117.04,6117.04,6117.04,3693,79,703,
2005-09-09_11:48,6117.07,6117.07,6117.07,6117.07,5289,127,1020,
2005-09-09_11:49,6117.12,6117.12,6117.12,6117.12,4179,94,824,
2005-09-09_11:50,6117.66,6117.66,6117.66,6117.66,4117,98,912,
2005-09-09_11:51,6118.86,6118.86,6118.86,6118.86,3861,97,739,
2005-09-09_11:52,6118.20,6118.20,6118.20,6118.20,3957,114,690,
2005-09-09_11:53,6118.78,6118.78,6118.78,6118.78,4890,166,1075,
2005-09-09_11:54,6119.94,6119.94,6119.94,6119.94,4546,120,767,
2005-09-09_11:55,6120.73,6120.73,6120.73,6120.73,3937,99,774,
2005-09-09_11:56,6119.55,6119.55,6119.55,6119.55,6416,129,1077,
2005-09-09_11:57,6119.62,6119.62,6119.62,6119.62,4709,140,812,
2005-09-09_11:58,6121.63,6121.63,6121.63,6121.63,5294,140,964,
2005-09-09_11:59,6120.71,6120.71,6120.71,6120.71,4220,99,702,
2005-09-09_12:00,6119.44,6119.44,6119.44,6119.44,7780,192,1298,
2005-09-09_12:01,6119.47,6119.47,6119.47,6119.47,5171,139,954,
2005-09-09_12:02,6118.16,6118.16,6118.16,6118.16,3805,110,706,
2005-09-09_12:03,6116.94,6116.94,6116.94,6116.94,6264,154,1087,
2005-09-09_12:04,6116.59,6116.59,6116.59,6116.59,5025,130,825,
2005-09-09_12:05,6114.93,6114.93,6114.93,6114.93,5835,137,1120,
2005-09-09_12:06,6116.05,6116.05,6116.05,6116.05,7464,200,1252,
2005-09-09_12:07,6114.37,6114.37,6114.37,6114.37,3822,78,724,
2005-09-09_12:08,6115.57,6115.57,6115.57,6115.57,4731,101,937,
2005-09-09_12:09,6114.60,6114.60,6114.60,6114.60,3415,64,645,
2005-09-09_12:10,6114.43,6114.43,6114.43,6114.43,4909,105,920,
2005-09-09_12:11,6114.59,6114.59,6114.59,6114.59,6273,117,969,
2005-09-09_12:12,6115.42,6115.42,6115.42,6115.42,3766,84,612,
2005-09-09_12:13,6114.39,6114.39,6114.39,6114.39,4747,107,868,
2005-09-09_12:14,6114.73,6114.73,6114.73,6114.73,4397,110,741,
2005-09-09_12:15,6114.73,6114.73,6114.73,6114.73,4603,91,872,
2005-09-09_12:16,6115.16,6115.16,6115.16,6115.16,4301,96,756,
2005-09-09_12:17,6114.81,6114.81,6114.81,6114.81,3445,63,724,
2005-09-09_12:18,6117.81,6117.81,6117.81,6117.81,4804,102,984,
2005-09-09_12:19,6117.14,6117.14,6117.14,6117.14,4775,117,836,
2005-09-09_12:20,6116.43,6116.43,6116.43,6116.43,4865,112,1066,
2005-09-09_12:21,6114.87,6114.87,6114.87,6114.87,4001,98,835,
2005-09-09_12:22,6115.44,6115.44,6115.44,6115.44,3304,83,682,
2005-09-09_12:23,6116.26,6116.26,6116.26,6116.26,5292,128,980,
2005-09-09_12:24,6117.26,6117.26,6117.26,6117.26,4119,106,726,
2005-09-09_12:25,6116.79,6116.79,6116.79,6116.79,4512,94,871,
2005-09-09_12:26,6117.85,6117.85,6117.85,6117.85,5238,118,854,
2005-09-09_12:27,6118.72,6118.72,6118.72,6118.72,3659,81,696,
2005-09-09_12:28,6120.58,6120.58,6120.58,6120.58,5952,127,1021,
2005-09-09_12:29,6119.77,6119.77,6119.77,6119.77,5408,124,829,
2005-09-09_12:30,6120.85,6120.85,6120.85,6120.85,7176,164,1100,
2005-09-09_12:31,6119.22,6119.22,6119.22,6119.22,5756,130,1046,
2005-09-09_12:32,6118.52,6118.52,6118.52,6118.52,4793,87,922,
2005-09-09_12:33,6120.36,6120.36,6120.36,6120.36,5752,139,1137,
2005-09-09_12:34,6119.21,6119.21,6119.21,6119.21,4147,94,790,
2005-09-09_12:35,6121.35,6121.35,6121.35,6121.35,4869,118,1060,
2005-09-09_12:36,6121.81,6121.81,6121.81,6121.81,5378,119,927,
2005-09-09_12:37,6123.51,6123.51,6123.51,6123.51,3533,77,688,
2005-09-09_12:38,6123.65,6123.65,6123.65,6123.65,7409,219,1327,
2005-09-09_12:39,6124.11,6124.11,6124.11,6124.11,4941,122,931,
2005-09-09_12:40,6124.46,6124.46,6124.46,6124.46,7162,164,1221,
2005-09-09_12:41,6125.33,6125.33,6125.33,6125.33,6061,169,1117,
2005-09-09_12:42,6125.98,6125.98,6125.98,6125.98,4063,107,945,
2005-09-09_12:43,6126.59,6126.59,6126.59,6126.59,8541,223,1797,
2005-09-09_12:44,6126.95,6126.95,6126.95,6126.95,5146,115,1020,
2005-09-09_12:45,6127.61,6127.61,6127.61,6127.61,5570,139,1247,
2005-09-09_12:46,6127.10,6127.10,6127.10,6127.10,5838,145,1123,
2005-09-09_12:47,6125.88,6125.88,6125.88,6125.88,4857,107,871,
2005-09-09_12:48,6126.30,6126.30,6126.30,6126.30,6405,154,1254,
2005-09-09_12:49,6125.95,6125.95,6125.95,6125.95,4246,114,865,
2005-09-09_12:50,6126.58,6126.58,6126.58,6126.58,5493,139,1097,
2005-09-09_12:51,6123.82,6123.82,6123.82,6123.82,5338,128,1225,
2005-09-09_12:52,6124.50,6124.50,6124.50,6124.50,5534,141,1200,
2005-09-09_12:53,6120.60,6120.60,6120.60,6120.60,16119,351,2599,
2005-09-09_12:54,6118.54,6118.54,6118.54,6118.54,7495,187,1411,
2005-09-09_12:55,6117.22,6117.22,6117.22,6117.22,7927,198,1535,
2005-09-09_12:56,6119.14,6119.14,6119.14,6119.14,6610,175,1390,
2005-09-09_12:57,6119.27,6119.27,6119.27,6119.27,5004,95,987,
2005-09-09_12:58,6119.40,6119.40,6119.40,6119.40,7007,134,1333,
2005-09-09_12:59,6118.51,6118.51,6118.51,6118.51,6467,173,1258,
2005-09-09_13:00,6117.78,6117.78,6117.78,6117.78,7717,186,1473,
2005-09-09_13:01,6118.18,6118.18,6118.18,6118.18,6956,172,1335,
2005-09-09_13:02,6117.72,6117.72,6117.72,6117.72,3933,103,963,
2005-09-09_13:03,6117.85,6117.85,6117.85,6117.85,6545,157,1289,
2005-09-09_13:04,6119.12,6119.12,6119.12,6119.12,4669,113,931,
2005-09-09_13:05,6118.38,6118.38,6118.38,6118.38,6110,143,1294,
2005-09-09_13:06,6118.32,6118.32,6118.32,6118.32,7832,178,1356,
2005-09-09_13:07,6119.98,6119.98,6119.98,6119.98,6067,102,1074,
2005-09-09_13:08,6119.11,6119.11,6119.11,6119.11,7411,196,1419,
2005-09-09_13:09,6118.43,6118.43,6118.43,6118.43,6022,144,1099,
2005-09-09_13:10,6120.65,6120.65,6120.65,6120.65,7036,157,1350,
2005-09-09_13:11,6117.92,6117.92,6117.92,6117.92,7812,176,1453,
2005-09-09_13:12,6118.90,6118.90,6118.90,6118.90,6776,154,1239,
2005-09-09_13:13,6120.63,6120.63,6120.63,6120.63,9655,224,1870,
2005-09-09_13:14,6119.78,6119.78,6119.78,6119.78,7412,176,1342,
2005-09-09_13:15,6120.10,6120.10,6120.10,6120.10,9148,197,1806,
2005-09-09_13:16,6121.10,6121.10,6121.10,6121.10,9716,211,1858,
2005-09-09_13:17,6121.05,6121.05,6121.05,6121.05,8990,207,1539,
2005-09-09_13:18,6121.45,6121.45,6121.45,6121.45,10627,272,2175,
2005-09-09_13:19,6122.28,6122.28,6122.28,6122.28,7451,198,1633,
2005-09-09_13:20,6122.94,6122.94,6122.94,6122.94,10692,266,2104,
2005-09-09_13:21,6123.78,6123.78,6123.78,6123.78,13647,368,2340,
2005-09-09_13:22,6124.10,6124.10,6124.10,6124.10,9718,247,1993,
2005-09-09_13:23,6124.52,6124.52,6124.52,6124.52,17476,392,2885,
2005-09-09_13:24,6125.41,6125.41,6125.41,6125.41,13286,335,2592,
2005-09-09_13:25,6124.16,6124.16,6124.16,6124.16,15830,399,2990,
2005-09-09_13:26,6124.16,6124.16,6124.16,6124.16,0,0,0,
2005-09-09_13:27,6124.16,6124.16,6124.16,6124.16,0,0,0,
2005-09-09_13:28,6124.16,6124.16,6124.16,6124.16,0,0,0,
2005-09-09_13:29,6124.16,6124.16,6124.16,6124.16,0,0,0,
2005-09-09_13:30,6119.06,6119.06,6119.06,6119.06,128891,3728,23367,
2005-09-12_09:01,6155.38,6155.38,6155.38,6155.38,191678,2382,15614,
2005-09-12_09:02,6157.68,6157.68,6157.68,6157.68,19878,560,3789,
2005-09-12_09:03,6158.23,6158.23,6158.23,6158.23,25089,856,5461,
2005-09-12_09:04,6157.13,6157.13,6157.13,6157.13,18382,551,3643,
2005-09-12_09:05,6156.21,6156.21,6156.21,6156.21,17177,640,3827,
2005-09-12_09:06,6152.75,6152.75,6152.75,6152.75,20298,687,4345,
2005-09-12_09:07,6149.53,6149.53,6149.53,6149.53,14758,406,2875,
2005-09-12_09:08,6148.07,6148.07,6148.07,6148.07,19059,601,3868,
2005-09-12_09:09,6149.46,6149.46,6149.46,6149.46,16900,544,3425,
2005-09-12_09:10,6148.40,6148.40,6148.40,6148.40,15740,473,3115,
2005-09-12_09:11,6149.97,6149.97,6149.97,6149.97,18252,699,4073,
2005-09-12_09:12,6151.44,6151.44,6151.44,6151.44,13421,465,2790,
2005-09-12_09:13,6151.25,6151.25,6151.25,6151.25,15919,586,3502,
2005-09-12_09:14,6148.33,6148.33,6148.33,6148.33,13654,476,2944,
2005-09-12_09:15,6147.23,6147.23,6147.23,6147.23,15682,488,3144,
2005-09-12_09:16,6147.66,6147.66,6147.66,6147.66,18054,553,3623,
2005-09-12_09:17,6147.47,6147.47,6147.47,6147.47,12971,354,2665,
2005-09-12_09:18,6147.13,6147.13,6147.13,6147.13,14081,415,3145,
2005-09-12_09:19,6148.33,6148.33,6148.33,6148.33,11167,313,2240,
2005-09-12_09:20,6146.91,6146.91,6146.91,6146.91,13408,405,2473,
2005-09-12_09:21,6146.47,6146.47,6146.47,6146.47,14527,440,2839,
2005-09-12_09:22,6148.66,6148.66,6148.66,6148.66,11095,279,1975,
2005-09-12_09:23,6148.11,6148.11,6148.11,6148.11,13804,393,2802,
2005-09-12_09:24,6147.91,6147.91,6147.91,6147.91,13490,347,2337,
2005-09-12_09:25,6149.01,6149.01,6149.01,6149.01,11480,337,2419,
2005-09-12_09:26,6151.73,6151.73,6151.73,6151.73,13862,404,2801,
2005-09-12_09:27,6151.37,6151.37,6151.37,6151.37,9828,329,2119,
2005-09-12_09:28,6151.19,6151.19,6151.19,6151.19,15067,521,3399,
2005-09-12_09:29,6152.33,6152.33,6152.33,6152.33,11968,522,2805,
2005-09-12_09:30,6153.50,6153.50,6153.50,6153.50,12050,508,2893,
2005-09-12_09:31,6154.78,6154.78,6154.78,6154.78,13246,565,3104,
2005-09-12_09:32,6153.96,6153.96,6153.96,6153.96,9428,292,2112,
2005-09-12_09:33,6151.76,6151.76,6151.76,6151.76,11474,348,2708,
2005-09-12_09:34,6151.39,6151.39,6151.39,6151.39,9205,265,1899,
2005-09-12_09:35,6152.02,6152.02,6152.02,6152.02,9333,280,2032,
2005-09-12_09:36,6150.03,6150.03,6150.03,6150.03,13149,356,2470,
2005-09-12_09:37,6149.60,6149.60,6149.60,6149.60,9307,231,1817,
2005-09-12_09:38,6149.35,6149.35,6149.35,6149.35,11603,345,2518,
2005-09-12_09:39,6149.65,6149.65,6149.65,6149.65,9180,237,1784,
2005-09-12_09:40,6149.02,6149.02,6149.02,6149.02,7817,218,1624,
2005-09-12_09:41,6148.06,6148.06,6148.06,6148.06,8679,262,1958,
2005-09-12_09:42,6148.39,6148.39,6148.39,6148.39,8554,206,1521,
2005-09-12_09:43,6145.92,6145.92,6145.92,6145.92,13289,309,2230,
2005-09-12_09:44,6144.94,6144.94,6144.94,6144.94,10527,239,2005,
2005-09-12_09:45,6143.37,6143.37,6143.37,6143.37,12219,328,2151,
2005-09-12_09:46,6141.49,6141.49,6141.49,6141.49,14652,430,2352,
2005-09-12_09:47,6140.69,6140.69,6140.69,6140.69,7195,201,1585,
2005-09-12_09:48,6139.12,6139.12,6139.12,6139.12,13800,347,2443,
2005-09-12_09:49,6136.96,6136.96,6136.96,6136.96,15655,439,2536,
2005-09-12_09:50,6133.13,6133.13,6133.13,6133.13,10912,283,2256,
2005-09-12_09:51,6131.90,6131.90,6131.90,6131.90,16972,432,3038,
2005-09-12_09:52,6130.99,6130.99,6130.99,6130.99,10115,264,1813,
2005-09-12_09:53,6132.14,6132.14,6132.14,6132.14,14452,322,2318,
2005-09-12_09:54,6133.44,6133.44,6133.44,6133.44,11100,246,1790,
2005-09-12_09:55,6132.99,6132.99,6132.99,6132.99,10047,253,1818,
2005-09-12_09:56,6135.42,6135.42,6135.42,6135.42,11335,266,1949,
2005-09-12_09:57,6137.93,6137.93,6137.93,6137.93,10008,214,1416,
2005-09-12_09:58,6136.97,6136.97,6136.97,6136.97,14257,364,2008,
2005-09-12_09:59,6139.88,6139.88,6139.88,6139.88,7186,177,1239,
2005-09-12_10:00,6139.73,6139.73,6139.73,6139.73,6447,163,1265,
2005-09-12_10:01,6139.18,6139.18,6139.18,6139.18,7826,195,1570,
2005-09-12_10:02,6140.20,6140.20,6140.20,6140.20,5772,138,1040,
2005-09-12_10:03,6139.95,6139.95,6139.95,6139.95,7342,160,1448,
2005-09-12_10:04,6138.71,6138.71,6138.71,6138.71,6072,137,1143,
2005-09-12_10:05,6140.27,6140.27,6140.27,6140.27,5665,153,1163,
2005-09-12_10:06,6138.75,6138.75,6138.75,6138.75,7982,215,1518,
2005-09-12_10:07,6139.51,6139.51,6139.51,6139.51,4924,124,1025,
2005-09-12_10:08,6138.98,6138.98,6138.98,6138.98,7397,181,1457,
2005-09-12_10:09,6138.17,6138.17,6138.17,6138.17,5336,119,1041,
2005-09-12_10:10,6138.85,6138.85,6138.85,6138.85,5877,137,1198,
2005-09-12_10:11,6138.24,6138.24,6138.24,6138.24,7234,166,1412,
2005-09-12_10:12,6139.48,6139.48,6139.48,6139.48,4830,113,945,
2005-09-12_10:13,6138.51,6138.51,6138.51,6138.51,7517,175,1436,
2005-09-12_10:14,6140.10,6140.10,6140.10,6140.10,6153,151,1174,
2005-09-12_10:15,6140.60,6140.60,6140.60,6140.60,6456,147,1271,
2005-09-12_10:16,6140.42,6140.42,6140.42,6140.42,8528,193,1565,
2005-09-12_10:17,6142.25,6142.25,6142.25,6142.25,6508,161,1288,
2005-09-12_10:18,6141.88,6141.88,6141.88,6141.88,11346,289,2260,
2005-09-12_10:19,6142.95,6142.95,6142.95,6142.95,7815,158,1378,
2005-09-12_10:20,6143.69,6143.69,6143.69,6143.69,7939,213,1584,
2005-09-12_10:21,6145.65,6145.65,6145.65,6145.65,9649,265,1967,
2005-09-12_10:22,6146.57,6146.57,6146.57,6146.57,7707,207,1373,
2005-09-12_10:23,6147.42,6147.42,6147.42,6147.42,12129,287,2144,
2005-09-12_10:24,6147.10,6147.10,6147.10,6147.10,9033,256,1749,
2005-09-12_10:25,6148.96,6148.96,6148.96,6148.96,8516,235,1686,
2005-09-12_10:26,6147.64,6147.64,6147.64,6147.64,10079,268,1802,
2005-09-12_10:27,6149.65,6149.65,6149.65,6149.65,5633,142,1158,
2005-09-12_10:28,6148.11,6148.11,6148.11,6148.11,8248,217,1742,
2005-09-12_10:29,6149.34,6149.34,6149.34,6149.34,6553,205,1286,
2005-09-12_10:30,6148.47,6148.47,6148.47,6148.47,7476,212,1457,
2005-09-12_10:31,6147.56,6147.56,6147.56,6147.56,6975,178,1432,
2005-09-12_10:32,6147.46,6147.46,6147.46,6147.46,5368,133,1118,
2005-09-12_10:33,6149.24,6149.24,6149.24,6149.24,9122,210,1740,
2005-09-12_10:34,6149.43,6149.43,6149.43,6149.43,6415,144,1026,
2005-09-12_10:35,6149.72,6149.72,6149.72,6149.72,5579,154,1163,
2005-09-12_10:36,6148.29,6148.29,6148.29,6148.29,8629,206,1556,
2005-09-12_10:37,6149.59,6149.59,6149.59,6149.59,4383,101,888,
2005-09-12_10:38,6148.44,6148.44,6148.44,6148.44,6490,174,1291,
2005-09-12_10:39,6147.36,6147.36,6147.36,6147.36,6541,174,1217,
2005-09-12_10:40,6148.07,6148.07,6148.07,6148.07,6185,174,1205,
2005-09-12_10:41,6147.37,6147.37,6147.37,6147.37,5769,126,1055,
2005-09-12_10:42,6148.08,6148.08,6148.08,6148.08,5050,108,937,
2005-09-12_10:43,6147.96,6147.96,6147.96,6147.96,8400,192,1611,
2005-09-12_10:44,6147.59,6147.59,6147.59,6147.59,4997,110,887,
2005-09-12_10:45,6146.24,6146.24,6146.24,6146.24,5575,155,1143,
2005-09-12_10:46,6146.53,6146.53,6146.53,6146.53,5163,119,1061,
2005-09-12_10:47,6145.51,6145.51,6145.51,6145.51,4876,141,869,
2005-09-12_10:48,6145.11,6145.11,6145.11,6145.11,8915,283,1590,
2005-09-12_10:49,6140.81,6140.81,6140.81,6140.81,7759,201,1381,
2005-09-12_10:50,6142.78,6142.78,6142.78,6142.78,6988,183,1140,
2005-09-12_10:51,6143.62,6143.62,6143.62,6143.62,6066,164,1265,
2005-09-12_10:52,6143.01,6143.01,6143.01,6143.01,5424,138,980,
2005-09-12_10:53,6143.14,6143.14,6143.14,6143.14,6086,184,1296,
2005-09-12_10:54,6142.00,6142.00,6142.00,6142.00,5125,129,965,
2005-09-12_10:55,6142.78,6142.78,6142.78,6142.78,5020,148,1029,
2005-09-12_10:56,6143.07,6143.07,6143.07,6143.07,6228,149,1073,
2005-09-12_10:57,6142.33,6142.33,6142.33,6142.33,4645,107,854,
2005-09-12_10:58,6142.58,6142.58,6142.58,6142.58,5572,123,1199,
2005-09-12_10:59,6140.94,6140.94,6140.94,6140.94,4422,95,884,
2005-09-12_11:00,6140.75,6140.75,6140.75,6140.75,4659,108,955,
2005-09-12_11:01,6142.18,6142.18,6142.18,6142.18,5776,135,1043,
2005-09-12_11:02,6141.95,6141.95,6141.95,6141.95,4706,114,809,
2005-09-12_11:03,6143.01,6143.01,6143.01,6143.01,5974,149,1106,
2005-09-12_11:04,6142.39,6142.39,6142.39,6142.39,4113,109,814,
2005-09-12_11:05,6142.31,6142.31,6142.31,6142.31,5560,132,1015,
2005-09-12_11:06,6140.99,6140.99,6140.99,6140.99,4617,97,902,
2005-09-12_11:07,6141.09,6141.09,6141.09,6141.09,4452,105,895,
2005-09-12_11:08,6141.69,6141.69,6141.69,6141.69,6299,151,1216,
2005-09-12_11:09,6143.93,6143.93,6143.93,6143.93,3695,80,724,
2005-09-12_11:10,6142.83,6142.83,6142.83,6142.83,5158,96,894,
2005-09-12_11:11,6141.58,6141.58,6141.58,6141.58,6099,132,968,
2005-09-12_11:12,6142.53,6142.53,6142.53,6142.53,5121,124,869,
2005-09-12_11:13,6141.92,6141.92,6141.92,6141.92,7681,167,1204,
2005-09-12_11:14,6140.67,6140.67,6140.67,6140.67,6198,130,950,
2005-09-12_11:15,6143.14,6143.14,6143.14,6143.14,4831,119,946,
2005-09-12_11:16,6142.22,6142.22,6142.22,6142.22,5201,113,997,
2005-09-12_11:17,6142.19,6142.19,6142.19,6142.19,4494,105,802,
2005-09-12_11:18,6143.46,6143.46,6143.46,6143.46,7221,201,1302,
2005-09-12_11:19,6141.84,6141.84,6141.84,6141.84,4596,118,815,
2005-09-12_11:20,6143.19,6143.19,6143.19,6143.19,4869,122,967,
2005-09-12_11:21,6143.35,6143.35,6143.35,6143.35,6093,142,1033,
2005-09-12_11:22,6142.99,6142.99,6142.99,6142.99,5575,132,872,
2005-09-12_11:23,6142.07,6142.07,6142.07,6142.07,6628,161,1337,
2005-09-12_11:24,6142.31,6142.31,6142.31,6142.31,6148,168,978,
2005-09-12_11:25,6143.55,6143.55,6143.55,6143.55,4692,113,1036,
2005-09-12_11:26,6143.53,6143.53,6143.53,6143.53,5726,171,1156,
2005-09-12_11:27,6144.98,6144.98,6144.98,6144.98,3901,87,808,
2005-09-12_11:28,6143.38,6143.38,6143.38,6143.38,5568,126,1205,
2005-09-12_11:29,6143.72,6143.72,6143.72,6143.72,5012,120,903,
2005-09-12_11:30,6144.41,6144.41,6144.41,6144.41,4624,97,828,
2005-09-12_11:31,6145.18,6145.18,6145.18,6145.18,4870,104,950,
2005-09-12_11:32,6145.42,6145.42,6145.42,6145.42,3846,110,775,
2005-09-12_11:33,6145.58,6145.58,6145.58,6145.58,7269,176,1200,
2005-09-12_11:34,6145.46,6145.46,6145.46,6145.46,4531,102,884,
2005-09-12_11:35,6145.48,6145.48,6145.48,6145.48,5426,148,1090,
2005-09-12_11:36,6146.88,6146.88,6146.88,6146.88,6487,162,1217,
2005-09-12_11:37,6147.44,6147.44,6147.44,6147.44,4359,109,861,
2005-09-12_11:38,6148.68,6148.68,6148.68,6148.68,6880,189,1348,
2005-09-12_11:39,6148.91,6148.91,6148.91,6148.91,6061,163,1176,
2005-09-12_11:40,6150.44,6150.44,6150.44,6150.44,8409,237,1464,
2005-09-12_11:41,6151.00,6151.00,6151.00,6151.00,7751,214,1336,
2005-09-12_11:42,6151.49,6151.49,6151.49,6151.49,4551,129,954,
2005-09-12_11:43,6151.37,6151.37,6151.37,6151.37,8646,239,1650,
2005-09-12_11:44,6152.84,6152.84,6152.84,6152.84,5640,145,1084,
2005-09-12_11:45,6154.35,6154.35,6154.35,6154.35,7753,241,1431,
2005-09-12_11:46,6154.83,6154.83,6154.83,6154.83,9260,283,1756,
2005-09-12_11:47,6154.35,6154.35,6154.35,6154.35,6374,168,1200,
2005-09-12_11:48,6155.51,6155.51,6155.51,6155.51,13011,312,2145,
2005-09-12_11:49,6158.29,6158.29,6158.29,6158.29,7732,183,1526,
2005-09-12_11:50,6158.43,6158.43,6158.43,6158.43,9657,231,1540,
2005-09-12_11:51,6158.91,6158.91,6158.91,6158.91,8219,228,1665,
2005-09-12_11:52,6158.14,6158.14,6158.14,6158.14,7113,199,1357,
2005-09-12_11:53,6159.34,6159.34,6159.34,6159.34,9275,214,1780,
2005-09-12_11:54,6159.22,6159.22,6159.22,6159.22,6289,130,1206,
2005-09-12_11:55,6158.76,6158.76,6158.76,6158.76,7842,200,1487,
2005-09-12_11:56,6159.21,6159.21,6159.21,6159.21,6119,147,1289,
2005-09-12_11:57,6156.61,6156.61,6156.61,6156.61,5819,156,1157,
2005-09-12_11:58,6157.10,6157.10,6157.10,6157.10,7455,161,1442,
2005-09-12_11:59,6157.18,6157.18,6157.18,6157.18,4720,119,1008,
2005-09-12_12:00,6156.79,6156.79,6156.79,6156.79,6251,195,1278,
2005-09-12_12:01,6155.97,6155.97,6155.97,6155.97,7127,169,1397,
2005-09-12_12:02,6157.52,6157.52,6157.52,6157.52,3983,114,874,
2005-09-12_12:03,6157.61,6157.61,6157.61,6157.61,8105,235,1484,
2005-09-12_12:04,6158.98,6158.98,6158.98,6158.98,5810,171,1004,
2005-09-12_12:05,6158.01,6158.01,6158.01,6158.01,4955,147,1101,
2005-09-12_12:06,6157.04,6157.04,6157.04,6157.04,7399,292,1557,
2005-09-12_12:07,6159.21,6159.21,6159.21,6159.21,3492,107,864,
2005-09-12_12:08,6157.28,6157.28,6157.28,6157.28,6652,192,1333,
2005-09-12_12:09,6159.65,6159.65,6159.65,6159.65,5147,130,1016,
2005-09-12_12:10,6159.20,6159.20,6159.20,6159.20,4985,202,1223,
2005-09-12_12:11,6160.28,6160.28,6160.28,6160.28,5618,187,1172,
2005-09-12_12:12,6161.20,6161.20,6161.20,6161.20,5357,210,1172,
2005-09-12_12:13,6161.50,6161.50,6161.50,6161.50,7674,242,1735,
2005-09-12_12:14,6162.68,6162.68,6162.68,6162.68,6313,187,1278,
2005-09-12_12:15,6164.00,6164.00,6164.00,6164.00,7564,220,1463,
2005-09-12_12:16,6164.62,6164.62,6164.62,6164.62,9502,349,1896,
2005-09-12_12:17,6165.70,6165.70,6165.70,6165.70,5855,223,1324,
2005-09-12_12:18,6165.39,6165.39,6165.39,6165.39,9337,343,2151,
2005-09-12_12:19,6165.90,6165.90,6165.90,6165.90,7385,241,1498,
2005-09-12_12:20,6164.36,6164.36,6164.36,6164.36,8776,325,1800,
2005-09-12_12:21,6163.53,6163.53,6163.53,6163.53,9003,336,2026,
2005-09-12_12:22,6165.79,6165.79,6165.79,6165.79,6425,236,1363,
2005-09-12_12:23,6163.26,6163.26,6163.26,6163.26,9065,233,1882,
2005-09-12_12:24,6160.67,6160.67,6160.67,6160.67,5715,139,1320,
2005-09-12_12:25,6162.19,6162.19,6162.19,6162.19,5499,136,1258,
2005-09-12_12:26,6159.28,6159.28,6159.28,6159.28,7679,202,1582,
2005-09-12_12:27,6161.54,6161.54,6161.54,6161.54,5718,128,1030,
2005-09-12_12:28,6159.42,6159.42,6159.42,6159.42,6937,168,1577,
2005-09-12_12:29,6158.90,6158.90,6158.90,6158.90,6642,178,1164,
2005-09-12_12:30,6159.22,6159.22,6159.22,6159.22,6433,179,1316,
2005-09-12_12:31,6160.65,6160.65,6160.65,6160.65,6180,170,1276,
2005-09-12_12:32,6158.50,6158.50,6158.50,6158.50,4714,114,922,
2005-09-12_12:33,6158.94,6158.94,6158.94,6158.94,7271,145,1286,
2005-09-12_12:34,6157.53,6157.53,6157.53,6157.53,4889,118,992,
2005-09-12_12:35,6160.10,6160.10,6160.10,6160.10,5375,132,1237,
2005-09-12_12:36,6157.48,6157.48,6157.48,6157.48,5865,145,1208,
2005-09-12_12:37,6156.15,6156.15,6156.15,6156.15,3669,88,826,
2005-09-12_12:38,6157.81,6157.81,6157.81,6157.81,6480,164,1359,
2005-09-12_12:39,6158.38,6158.38,6158.38,6158.38,5784,138,1162,
2005-09-12_12:40,6158.48,6158.48,6158.48,6158.48,7496,173,1304,
2005-09-12_12:41,6158.68,6158.68,6158.68,6158.68,6902,155,1260,
2005-09-12_12:42,6158.97,6158.97,6158.97,6158.97,5447,152,1086,
2005-09-12_12:43,6158.75,6158.75,6158.75,6158.75,6380,187,1438,
2005-09-12_12:44,6159.82,6159.82,6159.82,6159.82,5799,167,1057,
2005-09-12_12:45,6160.09,6160.09,6160.09,6160.09,6961,281,1528,
2005-09-12_12:46,6158.45,6158.45,6158.45,6158.45,7052,301,1391,
2005-09-12_12:47,6160.12,6160.12,6160.12,6160.12,5124,197,1125,
2005-09-12_12:48,6159.01,6159.01,6159.01,6159.01,7125,232,1523,
2005-09-12_12:49,6159.33,6159.33,6159.33,6159.33,5761,166,1150,
2005-09-12_12:50,6159.28,6159.28,6159.28,6159.28,5048,141,1099,
2005-09-12_12:51,6160.81,6160.81,6160.81,6160.81,6685,197,1258,
2005-09-12_12:52,6160.36,6160.36,6160.36,6160.36,4588,114,967,
2005-09-12_12:53,6161.74,6161.74,6161.74,6161.74,7270,170,1410,
2005-09-12_12:54,6162.18,6162.18,6162.18,6162.18,4758,148,1064,
2005-09-12_12:55,6161.25,6161.25,6161.25,6161.25,7970,225,1385,
2005-09-12_12:56,6164.57,6164.57,6164.57,6164.57,8886,385,1828,
2005-09-12_12:57,6165.18,6165.18,6165.18,6165.18,6452,227,1329,
2005-09-12_12:58,6166.11,6166.11,6166.11,6166.11,7592,292,1813,
2005-09-12_12:59,6164.16,6164.16,6164.16,6164.16,6673,188,1337,
2005-09-12_13:00,6165.62,6165.62,6165.62,6165.62,7378,194,1434,
2005-09-12_13:01,6165.19,6165.19,6165.19,6165.19,7110,200,1561,
2005-09-12_13:02,6163.57,6163.57,6163.57,6163.57,5557,160,1173,
2005-09-12_13:03,6163.84,6163.84,6163.84,6163.84,8462,213,1755,
2005-09-12_13:04,6162.50,6162.50,6162.50,6162.50,6532,197,1461,
2005-09-12_13:05,6163.88,6163.88,6163.88,6163.88,6666,185,1612,
2005-09-12_13:06,6162.68,6162.68,6162.68,6162.68,7859,189,1553,
2005-09-12_13:07,6163.32,6163.32,6163.32,6163.32,6037,142,1177,
2005-09-12_13:08,6164.29,6164.29,6164.29,6164.29,13141,236,2031,
2005-09-12_13:09,6162.73,6162.73,6162.73,6162.73,7206,161,1511,
2005-09-12_13:10,6163.03,6163.03,6163.03,6163.03,7938,209,1756,
2005-09-12_13:11,6163.45,6163.45,6163.45,6163.45,7941,204,1667,
2005-09-12_13:12,6163.09,6163.09,6163.09,6163.09,7173,155,1420,
2005-09-12_13:13,6162.28,6162.28,6162.28,6162.28,11139,282,2183,
2005-09-12_13:14,6163.88,6163.88,6163.88,6163.88,6931,179,1473,
2005-09-12_13:15,6163.37,6163.37,6163.37,6163.37,8872,246,1957,
2005-09-12_13:16,6162.80,6162.80,6162.80,6162.80,9796,263,2006,
2005-09-12_13:17,6163.37,6163.37,6163.37,6163.37,8109,212,1691,
2005-09-12_13:18,6164.36,6164.36,6164.36,6164.36,10277,275,2231,
2005-09-12_13:19,6163.68,6163.68,6163.68,6163.68,8997,241,1771,
2005-09-12_13:20,6163.37,6163.37,6163.37,6163.37,12768,394,2641,
2005-09-12_13:21,6164.71,6164.71,6164.71,6164.71,11939,409,2406,
2005-09-12_13:22,6165.33,6165.33,6165.33,6165.33,11131,345,2366,
2005-09-12_13:23,6163.62,6163.62,6163.62,6163.62,15008,465,3299,
2005-09-12_13:24,6164.86,6164.86,6164.86,6164.86,13085,351,2771,
2005-09-12_13:25,6164.71,6164.71,6164.71,6164.71,14761,413,3179,
2005-09-12_13:26,6164.71,6164.71,6164.71,6164.71,0,0,0,
2005-09-12_13:27,6164.71,6164.71,6164.71,6164.71,0,0,0,
2005-09-12_13:28,6164.71,6164.71,6164.71,6164.71,0,0,0,
2005-09-12_13:29,6164.71,6164.71,6164.71,6164.71,0,0,0,
2005-09-12_13:30,6164.98,6164.98,6164.98,6164.98,121502,3498,23582,
2005-09-13_09:01,6170.37,6170.37,6170.37,6170.37,199756,2700,14417,
2005-09-13_09:02,6172.60,6172.60,6172.60,6172.60,57588,946,4957,
2005-09-13_09:03,6171.61,6171.61,6171.61,6171.61,45313,1000,5953,
2005-09-13_09:04,6171.20,6171.20,6171.20,6171.20,22643,653,4165,
2005-09-13_09:05,6169.94,6169.94,6169.94,6169.94,20064,577,3976,
2005-09-13_09:06,6165.44,6165.44,6165.44,6165.44,26020,772,5158,
2005-09-13_09:07,6162.53,6162.53,6162.53,6162.53,18359,567,3610,
2005-09-13_09:08,6159.02,6159.02,6159.02,6159.02,25904,767,4864,
2005-09-13_09:09,6157.96,6157.96,6157.96,6157.96,25963,538,4032,
2005-09-13_09:10,6156.12,6156.12,6156.12,6156.12,16449,452,3171,
2005-09-13_09:11,6156.52,6156.52,6156.52,6156.52,23983,623,4268,
2005-09-13_09:12,6156.91,6156.91,6156.91,6156.91,13650,442,2987,
2005-09-13_09:13,6157.55,6157.55,6157.55,6157.55,19923,596,4224,
2005-09-13_09:14,6157.95,6157.95,6157.95,6157.95,16632,467,3120,
2005-09-13_09:15,6159.98,6159.98,6159.98,6159.98,18158,489,3313,
2005-09-13_09:16,6162.90,6162.90,6162.90,6162.90,21078,580,3828,
2005-09-13_09:17,6166.25,6166.25,6166.25,6166.25,14722,366,2900,
2005-09-13_09:18,6165.36,6165.36,6165.36,6165.36,21124,631,3944,
2005-09-13_09:19,6166.45,6166.45,6166.45,6166.45,16027,465,3027,
2005-09-13_09:20,6166.46,6166.46,6166.46,6166.46,14665,359,2867,
2005-09-13_09:21,6169.22,6169.22,6169.22,6169.22,17290,414,3156,
2005-09-13_09:22,6169.59,6169.59,6169.59,6169.59,13948,299,2320,
2005-09-13_09:23,6168.67,6168.67,6168.67,6168.67,16374,451,3172,
2005-09-13_09:24,6170.05,6170.05,6170.05,6170.05,13046,320,2720,
2005-09-13_09:25,6171.41,6171.41,6171.41,6171.41,14433,348,2715,
2005-09-13_09:26,6170.65,6170.65,6170.65,6170.65,14078,353,2922,
2005-09-13_09:27,6169.60,6169.60,6169.60,6169.60,12522,322,2469,
2005-09-13_09:28,6165.85,6165.85,6165.85,6165.85,15723,522,3366,
2005-09-13_09:29,6167.40,6167.40,6167.40,6167.40,12231,365,2489,
2005-09-13_09:30,6166.55,6166.55,6166.55,6166.55,12655,349,2711,
2005-09-13_09:31,6165.10,6165.10,6165.10,6165.10,15055,421,3083,
2005-09-13_09:32,6167.69,6167.69,6167.69,6167.69,11398,303,2270,
2005-09-13_09:33,6167.00,6167.00,6167.00,6167.00,18075,439,2953,
2005-09-13_09:34,6166.94,6166.94,6166.94,6166.94,12374,313,2449,
2005-09-13_09:35,6166.62,6166.62,6166.62,6166.62,13776,311,2518,
2005-09-13_09:36,6163.97,6163.97,6163.97,6163.97,13083,315,2502,
2005-09-13_09:37,6164.24,6164.24,6164.24,6164.24,9831,228,1772,
2005-09-13_09:38,6163.91,6163.91,6163.91,6163.91,13189,336,2579,
2005-09-13_09:39,6162.72,6162.72,6162.72,6162.72,9152,244,1705,
2005-09-13_09:40,6162.15,6162.15,6162.15,6162.15,9073,255,1834,
2005-09-13_09:41,6160.68,6160.68,6160.68,6160.68,10578,300,2368,
2005-09-13_09:42,6160.83,6160.83,6160.83,6160.83,7509,233,1624,
2005-09-13_09:43,6162.71,6162.71,6162.71,6162.71,11573,407,2412,
2005-09-13_09:44,6160.10,6160.10,6160.10,6160.10,11048,338,1927,
2005-09-13_09:45,6160.77,6160.77,6160.77,6160.77,9486,248,1887,
2005-09-13_09:46,6161.99,6161.99,6161.99,6161.99,10057,325,2045,
2005-09-13_09:47,6163.64,6163.64,6163.64,6163.64,8378,207,1455,
2005-09-13_09:48,6160.45,6160.45,6160.45,6160.45,8192,204,1863,
2005-09-13_09:49,6162.26,6162.26,6162.26,6162.26,8443,192,1496,
2005-09-13_09:50,6162.55,6162.55,6162.55,6162.55,6785,150,1461,
2005-09-13_09:51,6162.14,6162.14,6162.14,6162.14,6913,187,1576,
2005-09-13_09:52,6163.41,6163.41,6163.41,6163.41,6113,155,1190,
2005-09-13_09:53,6164.85,6164.85,6164.85,6164.85,8487,225,1697,
2005-09-13_09:54,6165.10,6165.10,6165.10,6165.10,8338,208,1496,
2005-09-13_09:55,6165.19,6165.19,6165.19,6165.19,10156,226,1701,
2005-09-13_09:56,6164.18,6164.18,6164.18,6164.18,9210,221,1896,
2005-09-13_09:57,6164.86,6164.86,6164.86,6164.86,6731,183,1514,
2005-09-13_09:58,6165.87,6165.87,6165.87,6165.87,9171,194,1918,
2005-09-13_09:59,6165.88,6165.88,6165.88,6165.88,7917,186,1450,
2005-09-13_10:00,6167.18,6167.18,6167.18,6167.18,6642,172,1286,
2005-09-13_10:01,6165.71,6165.71,6165.71,6165.71,7975,204,1706,
2005-09-13_10:02,6167.05,6167.05,6167.05,6167.05,7017,153,1311,
2005-09-13_10:03,6166.99,6166.99,6166.99,6166.99,9667,202,1899,
2005-09-13_10:04,6167.24,6167.24,6167.24,6167.24,6668,136,1243,
2005-09-13_10:05,6169.04,6169.04,6169.04,6169.04,8157,191,1451,
2005-09-13_10:06,6169.31,6169.31,6169.31,6169.31,8875,206,1601,
2005-09-13_10:07,6170.08,6170.08,6170.08,6170.08,7129,211,1353,
2005-09-13_10:08,6172.04,6172.04,6172.04,6172.04,11755,349,2180,
2005-09-13_10:09,6172.18,6172.18,6172.18,6172.18,9344,294,1761,
2005-09-13_10:10,6174.41,6174.41,6174.41,6174.41,8496,243,1753,
2005-09-13_10:11,6176.46,6176.46,6176.46,6176.46,11851,309,2171,
2005-09-13_10:12,6176.80,6176.80,6176.80,6176.80,7973,233,1654,
2005-09-13_10:13,6177.15,6177.15,6177.15,6177.15,12526,375,2450,
2005-09-13_10:14,6179.38,6179.38,6179.38,6179.38,9209,226,1615,
2005-09-13_10:15,6178.38,6178.38,6178.38,6178.38,8482,220,1591,
2005-09-13_10:16,6179.60,6179.60,6179.60,6179.60,11686,312,2181,
2005-09-13_10:17,6179.80,6179.80,6179.80,6179.80,9641,227,1672,
2005-09-13_10:18,6182.03,6182.03,6182.03,6182.03,12605,338,2654,
2005-09-13_10:19,6182.06,6182.06,6182.06,6182.06,10330,233,1858,
2005-09-13_10:20,6183.48,6183.48,6183.48,6183.48,11371,260,1984,
2005-09-13_10:21,6184.18,6184.18,6184.18,6184.18,11753,278,2283,
2005-09-13_10:22,6183.91,6183.91,6183.91,6183.91,8179,223,1548,
2005-09-13_10:23,6186.12,6186.12,6186.12,6186.12,11586,311,2093,
2005-09-13_10:24,6185.86,6185.86,6185.86,6185.86,8090,202,1502,
2005-09-13_10:25,6184.01,6184.01,6184.01,6184.01,13001,319,1769,
2005-09-13_10:26,6182.53,6182.53,6182.53,6182.53,10467,292,1864,
2005-09-13_10:27,6181.49,6181.49,6181.49,6181.49,7659,201,1425,
2005-09-13_10:28,6181.59,6181.59,6181.59,6181.59,10287,251,2000,
2005-09-13_10:29,6181.15,6181.15,6181.15,6181.15,7537,193,1427,
2005-09-13_10:30,6179.03,6179.03,6179.03,6179.03,7102,199,1380,
2005-09-13_10:31,6179.66,6179.66,6179.66,6179.66,8229,318,1637,
2005-09-13_10:32,6177.94,6177.94,6177.94,6177.94,6067,189,1148,
2005-09-13_10:33,6177.04,6177.04,6177.04,6177.04,7916,300,1578,
2005-09-13_10:34,6174.77,6174.77,6174.77,6174.77,5805,156,1128,
2005-09-13_10:35,6176.50,6176.50,6176.50,6176.50,6539,149,1237,
2005-09-13_10:36,6176.48,6176.48,6176.48,6176.48,7611,203,1374,
2005-09-13_10:37,6174.09,6174.09,6174.09,6174.09,6176,171,1211,
2005-09-13_10:38,6173.43,6173.43,6173.43,6173.43,9814,235,1527,
2005-09-13_10:39,6174.78,6174.78,6174.78,6174.78,5970,146,919,
2005-09-13_10:40,6174.87,6174.87,6174.87,6174.87,4838,124,1047,
2005-09-13_10:41,6173.21,6173.21,6173.21,6173.21,6409,149,1219,
2005-09-13_10:42,6173.62,6173.62,6173.62,6173.62,3958,104,799,
2005-09-13_10:43,6175.25,6175.25,6175.25,6175.25,6047,144,1063,
2005-09-13_10:44,6173.38,6173.38,6173.38,6173.38,4650,117,945,
2005-09-13_10:45,6173.64,6173.64,6173.64,6173.64,4655,95,998,
2005-09-13_10:46,6175.12,6175.12,6175.12,6175.12,9228,191,1251,
2005-09-13_10:47,6174.35,6174.35,6174.35,6174.35,3621,84,725,
2005-09-13_10:48,6176.39,6176.39,6176.39,6176.39,7156,140,1129,
2005-09-13_10:49,6175.76,6175.76,6175.76,6175.76,5340,131,875,
2005-09-13_10:50,6175.51,6175.51,6175.51,6175.51,5453,134,964,
2005-09-13_10:51,6176.20,6176.20,6176.20,6176.20,4681,106,980,
2005-09-13_10:52,6174.27,6174.27,6174.27,6174.27,4395,124,703,
2005-09-13_10:53,6171.99,6171.99,6171.99,6171.99,5949,205,1281,
2005-09-13_10:54,6172.29,6172.29,6172.29,6172.29,4859,125,929,
2005-09-13_10:55,6171.93,6171.93,6171.93,6171.93,4918,141,1051,
2005-09-13_10:56,6170.79,6170.79,6170.79,6170.79,6783,182,1313,
2005-09-13_10:57,6171.09,6171.09,6171.09,6171.09,4764,138,1007,
2005-09-13_10:58,6172.21,6172.21,6172.21,6172.21,8113,204,1416,
2005-09-13_10:59,6170.06,6170.06,6170.06,6170.06,5059,117,875,
2005-09-13_11:00,6169.53,6169.53,6169.53,6169.53,6716,175,1234,
2005-09-13_11:01,6169.08,6169.08,6169.08,6169.08,5470,154,1157,
2005-09-13_11:02,6168.90,6168.90,6168.90,6168.90,5201,146,1032,
2005-09-13_11:03,6169.87,6169.87,6169.87,6169.87,7355,176,1428,
2005-09-13_11:04,6168.41,6168.41,6168.41,6168.41,5073,125,1000,
2005-09-13_11:05,6168.79,6168.79,6168.79,6168.79,5664,123,1183,
2005-09-13_11:06,6168.53,6168.53,6168.53,6168.53,9770,276,1458,
2005-09-13_11:07,6167.10,6167.10,6167.10,6167.10,5025,134,1087,
2005-09-13_11:08,6166.16,6166.16,6166.16,6166.16,7823,203,1608,
2005-09-13_11:09,6166.97,6166.97,6166.97,6166.97,4931,108,944,
2005-09-13_11:10,6167.74,6167.74,6167.74,6167.74,5870,151,1184,
2005-09-13_11:11,6166.50,6166.50,6166.50,6166.50,7403,180,1355,
2005-09-13_11:12,6166.02,6166.02,6166.02,6166.02,5541,142,1023,
2005-09-13_11:13,6166.57,6166.57,6166.57,6166.57,6521,158,1450,
2005-09-13_11:14,6165.61,6165.61,6165.61,6165.61,6645,172,1426,
2005-09-13_11:15,6165.18,6165.18,6165.18,6165.18,6913,189,1304,
2005-09-13_11:16,6166.35,6166.35,6166.35,6166.35,6150,148,1264,
2005-09-13_11:17,6167.65,6167.65,6167.65,6167.65,5698,114,848,
2005-09-13_11:18,6167.21,6167.21,6167.21,6167.21,7384,242,1422,
2005-09-13_11:19,6167.49,6167.49,6167.49,6167.49,4963,137,1018,
2005-09-13_11:20,6168.62,6168.62,6168.62,6168.62,6852,214,1198,
2005-09-13_11:21,6169.06,6169.06,6169.06,6169.06,5683,177,1062,
2005-09-13_11:22,6168.46,6168.46,6168.46,6168.46,5350,145,990,
2005-09-13_11:23,6170.89,6170.89,6170.89,6170.89,5206,140,1084,
2005-09-13_11:24,6170.17,6170.17,6170.17,6170.17,3616,84,742,
2005-09-13_11:25,6170.68,6170.68,6170.68,6170.68,3975,93,825,
2005-09-13_11:26,6170.79,6170.79,6170.79,6170.79,4631,110,864,
2005-09-13_11:27,6170.48,6170.48,6170.48,6170.48,5799,152,850,
2005-09-13_11:28,6171.64,6171.64,6171.64,6171.64,5226,128,1044,
2005-09-13_11:29,6171.42,6171.42,6171.42,6171.42,4590,99,782,
2005-09-13_11:30,6173.68,6173.68,6173.68,6173.68,4378,109,837,
2005-09-13_11:31,6172.91,6172.91,6172.91,6172.91,5274,132,961,
2005-09-13_11:32,6174.32,6174.32,6174.32,6174.32,4217,92,721,
2005-09-13_11:33,6175.08,6175.08,6175.08,6175.08,5631,183,1146,
2005-09-13_11:34,6175.96,6175.96,6175.96,6175.96,4280,92,761,
2005-09-13_11:35,6177.02,6177.02,6177.02,6177.02,5826,168,1104,
2005-09-13_11:36,6177.21,6177.21,6177.21,6177.21,5196,139,1019,
2005-09-13_11:37,6177.54,6177.54,6177.54,6177.54,4992,164,815,
2005-09-13_11:38,6179.22,6179.22,6179.22,6179.22,9203,296,1635,
2005-09-13_11:39,6179.42,6179.42,6179.42,6179.42,5586,166,914,
2005-09-13_11:40,6179.92,6179.92,6179.92,6179.92,5884,210,1180,
2005-09-13_11:41,6179.84,6179.84,6179.84,6179.84,7691,264,1407,
2005-09-13_11:42,6179.48,6179.48,6179.48,6179.48,5536,146,1065,
2005-09-13_11:43,6178.22,6178.22,6178.22,6178.22,5620,140,1210,
2005-09-13_11:44,6178.97,6178.97,6178.97,6178.97,4991,101,806,
2005-09-13_11:45,6177.73,6177.73,6177.73,6177.73,6515,166,1151,
2005-09-13_11:46,6178.44,6178.44,6178.44,6178.44,6061,144,1196,
2005-09-13_11:47,6177.85,6177.85,6177.85,6177.85,4414,89,820,
2005-09-13_11:48,6178.28,6178.28,6178.28,6178.28,6077,156,1356,
2005-09-13_11:49,6177.41,6177.41,6177.41,6177.41,3538,78,705,
2005-09-13_11:50,6177.56,6177.56,6177.56,6177.56,5049,137,1013,
2005-09-13_11:51,6176.99,6176.99,6176.99,6176.99,5991,140,1144,
2005-09-13_11:52,6176.57,6176.57,6176.57,6176.57,4186,103,834,
2005-09-13_11:53,6178.69,6178.69,6178.69,6178.69,6674,160,1367,
2005-09-13_11:54,6178.19,6178.19,6178.19,6178.19,4138,115,850,
2005-09-13_11:55,6178.88,6178.88,6178.88,6178.88,5375,117,1106,
2005-09-13_11:56,6177.89,6177.89,6177.89,6177.89,4356,96,905,
2005-09-13_11:57,6178.06,6178.06,6178.06,6178.06,3109,84,654,
2005-09-13_11:58,6180.04,6180.04,6180.04,6180.04,5573,148,1095,
2005-09-13_11:59,6180.69,6180.69,6180.69,6180.69,3117,76,645,
2005-09-13_12:00,6182.03,6182.03,6182.03,6182.03,4289,122,947,
2005-09-13_12:01,6181.11,6181.11,6181.11,6181.11,4715,134,877,
2005-09-13_12:02,6181.20,6181.20,6181.20,6181.20,4117,96,743,
2005-09-13_12:03,6181.36,6181.36,6181.36,6181.36,5172,130,1049,
2005-09-13_12:04,6180.60,6180.60,6180.60,6180.60,3432,92,685,
2005-09-13_12:05,6180.46,6180.46,6180.46,6180.46,6158,142,892,
2005-09-13_12:06,6178.99,6178.99,6178.99,6178.99,5684,146,908,
2005-09-13_12:07,6179.75,6179.75,6179.75,6179.75,4002,116,771,
2005-09-13_12:08,6178.40,6178.40,6178.40,6178.40,4997,133,1102,
2005-09-13_12:09,6178.03,6178.03,6178.03,6178.03,5696,114,993,
2005-09-13_12:10,6176.37,6176.37,6176.37,6176.37,5190,147,1291,
2005-09-13_12:11,6177.55,6177.55,6177.55,6177.55,9312,253,1789,
2005-09-13_12:12,6178.52,6178.52,6178.52,6178.52,4801,115,1212,
2005-09-13_12:13,6178.77,6178.77,6178.77,6178.77,5765,128,1464,
2005-09-13_12:14,6176.67,6176.67,6176.67,6176.67,4951,137,1081,
2005-09-13_12:15,6176.69,6176.69,6176.69,6176.69,4980,163,1030,
2005-09-13_12:16,6176.73,6176.73,6176.73,6176.73,6113,271,1338,
2005-09-13_12:17,6177.13,6177.13,6177.13,6177.13,6275,189,1264,
2005-09-13_12:18,6175.95,6175.95,6175.95,6175.95,6359,193,1404,
2005-09-13_12:19,6176.73,6176.73,6176.73,6176.73,5615,155,1045,
2005-09-13_12:20,6177.32,6177.32,6177.32,6177.32,6456,253,1433,
2005-09-13_12:21,6175.64,6175.64,6175.64,6175.64,6114,248,1445,
2005-09-13_12:22,6176.45,6176.45,6176.45,6176.45,5022,169,1111,
2005-09-13_12:23,6174.81,6174.81,6174.81,6174.81,6866,202,1455,
2005-09-13_12:24,6176.72,6176.72,6176.72,6176.72,4313,128,996,
2005-09-13_12:25,6175.71,6175.71,6175.71,6175.71,5329,150,1196,
2005-09-13_12:26,6176.58,6176.58,6176.58,6176.58,5218,138,1024,
2005-09-13_12:27,6176.04,6176.04,6176.04,6176.04,4127,104,837,
2005-09-13_12:28,6175.92,6175.92,6175.92,6175.92,5080,135,1181,
2005-09-13_12:29,6175.72,6175.72,6175.72,6175.72,4745,117,924,
2005-09-13_12:30,6175.64,6175.64,6175.64,6175.64,4552,99,974,
2005-09-13_12:31,6174.34,6174.34,6174.34,6174.34,5996,138,1465,
2005-09-13_12:32,6175.61,6175.61,6175.61,6175.61,4089,115,879,
2005-09-13_12:33,6174.65,6174.65,6174.65,6174.65,7669,150,1564,
2005-09-13_12:34,6176.47,6176.47,6176.47,6176.47,8231,211,1537,
2005-09-13_12:35,6176.08,6176.08,6176.08,6176.08,10602,226,1999,
2005-09-13_12:36,6176.01,6176.01,6176.01,6176.01,10010,222,2100,
2005-09-13_12:37,6177.86,6177.86,6177.86,6177.86,6940,139,1200,
2005-09-13_12:38,6177.84,6177.84,6177.84,6177.84,7997,185,1771,
2005-09-13_12:39,6176.88,6176.88,6176.88,6176.88,4568,145,945,
2005-09-13_12:40,6177.64,6177.64,6177.64,6177.64,7510,196,1275,
2005-09-13_12:41,6176.88,6176.88,6176.88,6176.88,6579,141,1129,
2005-09-13_12:42,6176.66,6176.66,6176.66,6176.66,5630,115,953,
2005-09-13_12:43,6176.56,6176.56,6176.56,6176.56,6523,133,1247,
2005-09-13_12:44,6175.45,6175.45,6175.45,6175.45,4744,104,878,
2005-09-13_12:45,6176.30,6176.30,6176.30,6176.30,6842,176,1283,
2005-09-13_12:46,6175.81,6175.81,6175.81,6175.81,6695,153,1385,
2005-09-13_12:47,6176.16,6176.16,6176.16,6176.16,4534,101,958,
2005-09-13_12:48,6175.10,6175.10,6175.10,6175.10,7711,236,1592,
2005-09-13_12:49,6174.24,6174.24,6174.24,6174.24,5445,112,1120,
2005-09-13_12:50,6173.70,6173.70,6173.70,6173.70,6027,170,1352,
2005-09-13_12:51,6174.52,6174.52,6174.52,6174.52,6872,187,1438,
2005-09-13_12:52,6173.81,6173.81,6173.81,6173.81,5439,151,1105,
2005-09-13_12:53,6172.92,6172.92,6172.92,6172.92,7236,179,1563,
2005-09-13_12:54,6172.97,6172.97,6172.97,6172.97,7260,153,1223,
2005-09-13_12:55,6173.34,6173.34,6173.34,6173.34,6273,158,1461,
2005-09-13_12:56,6172.50,6172.50,6172.50,6172.50,7180,168,1494,
2005-09-13_12:57,6171.69,6171.69,6171.69,6171.69,5879,143,1097,
2005-09-13_12:58,6172.88,6172.88,6172.88,6172.88,7747,187,1648,
2005-09-13_12:59,6171.09,6171.09,6171.09,6171.09,5756,135,1236,
2005-09-13_13:00,6171.06,6171.06,6171.06,6171.06,6684,154,1484,
2005-09-13_13:01,6172.17,6172.17,6172.17,6172.17,7101,164,1465,
2005-09-13_13:02,6170.25,6170.25,6170.25,6170.25,5962,143,1200,
2005-09-13_13:03,6171.17,6171.17,6171.17,6171.17,7337,175,1666,
2005-09-13_13:04,6170.37,6170.37,6170.37,6170.37,7127,165,1337,
2005-09-13_13:05,6170.51,6170.51,6170.51,6170.51,8991,220,1967,
2005-09-13_13:06,6168.42,6168.42,6168.42,6168.42,10300,232,2038,
2005-09-13_13:07,6169.31,6169.31,6169.31,6169.31,7212,173,1479,
2005-09-13_13:08,6168.73,6168.73,6168.73,6168.73,12188,346,2433,
2005-09-13_13:09,6169.42,6169.42,6169.42,6169.42,7301,217,1577,
2005-09-13_13:10,6168.26,6168.26,6168.26,6168.26,11250,316,2090,
2005-09-13_13:11,6169.07,6169.07,6169.07,6169.07,8414,240,1922,
2005-09-13_13:12,6166.14,6166.14,6166.14,6166.14,8538,254,1700,
2005-09-13_13:13,6165.56,6165.56,6165.56,6165.56,13676,410,2761,
2005-09-13_13:14,6164.64,6164.64,6164.64,6164.64,8608,235,1689,
2005-09-13_13:15,6164.90,6164.90,6164.90,6164.90,10685,335,2261,
2005-09-13_13:16,6164.75,6164.75,6164.75,6164.75,9552,312,2110,
2005-09-13_13:17,6167.23,6167.23,6167.23,6167.23,8861,299,1898,
2005-09-13_13:18,6168.32,6168.32,6168.32,6168.32,11935,325,2427,
2005-09-13_13:19,6166.14,6166.14,6166.14,6166.14,7714,194,1684,
2005-09-13_13:20,6168.14,6168.14,6168.14,6168.14,10363,301,2183,
2005-09-13_13:21,6167.99,6167.99,6167.99,6167.99,11292,289,2202,
2005-09-13_13:22,6168.24,6168.24,6168.24,6168.24,9083,229,1754,
2005-09-13_13:23,6168.78,6168.78,6168.78,6168.78,13783,338,2861,
2005-09-13_13:24,6170.61,6170.61,6170.61,6170.61,10034,269,2266,
2005-09-13_13:25,6170.84,6170.84,6170.84,6170.84,14451,423,3030,
2005-09-13_13:26,6170.84,6170.84,6170.84,6170.84,0,0,0,
2005-09-13_13:27,6170.84,6170.84,6170.84,6170.84,0,0,0,
2005-09-13_13:28,6170.84,6170.84,6170.84,6170.84,0,0,0,
2005-09-13_13:29,6170.84,6170.84,6170.84,6170.84,0,0,0,
2005-09-13_13:30,6169.08,6169.08,6169.08,6169.08,133015,3160,22558,
2005-09-14_09:01,6159.97,6159.97,6159.97,6159.97,58920,1476,10526,
2005-09-14_09:02,6159.85,6159.85,6159.85,6159.85,17192,367,2937,
2005-09-14_09:03,6161.43,6161.43,6161.43,6161.43,19497,529,3967,
2005-09-14_09:04,6163.51,6163.51,6163.51,6163.51,16254,377,3365,
2005-09-14_09:05,6162.15,6162.15,6162.15,6162.15,14339,391,3205,
2005-09-14_09:06,6163.04,6163.04,6163.04,6163.04,15660,447,3423,
2005-09-14_09:07,6162.82,6162.82,6162.82,6162.82,12254,315,2452,
2005-09-14_09:08,6163.61,6163.61,6163.61,6163.61,13961,402,3357,
2005-09-14_09:09,6160.92,6160.92,6160.92,6160.92,13458,325,2609,
2005-09-14_09:10,6161.52,6161.52,6161.52,6161.52,11996,276,2423,
2005-09-14_09:11,6159.81,6159.81,6159.81,6159.81,14033,322,2919,
2005-09-14_09:12,6157.59,6157.59,6157.59,6157.59,11597,273,2390,
2005-09-14_09:13,6158.17,6158.17,6158.17,6158.17,12352,347,2770,
2005-09-14_09:14,6157.33,6157.33,6157.33,6157.33,12162,357,2418,
2005-09-14_09:15,6156.25,6156.25,6156.25,6156.25,13799,383,2684,
2005-09-14_09:16,6157.99,6157.99,6157.99,6157.99,11825,295,2635,
2005-09-14_09:17,6157.88,6157.88,6157.88,6157.88,9831,226,1948,
2005-09-14_09:18,6158.09,6158.09,6158.09,6158.09,11370,286,2357,
2005-09-14_09:19,6157.86,6157.86,6157.86,6157.86,8895,227,1779,
2005-09-14_09:20,6157.98,6157.98,6157.98,6157.98,11031,256,2082,
2005-09-14_09:21,6159.16,6159.16,6159.16,6159.16,11783,307,2291,
2005-09-14_09:22,6161.65,6161.65,6161.65,6161.65,10758,314,2175,
2005-09-14_09:23,6162.29,6162.29,6162.29,6162.29,13272,366,2795,
2005-09-14_09:24,6163.06,6163.06,6163.06,6163.06,11326,280,2243,
2005-09-14_09:25,6161.99,6161.99,6161.99,6161.99,12611,326,2507,
2005-09-14_09:26,6161.54,6161.54,6161.54,6161.54,12702,296,2651,
2005-09-14_09:27,6162.19,6162.19,6162.19,6162.19,11492,253,2089,
2005-09-14_09:28,6163.32,6163.32,6163.32,6163.32,12463,347,2541,
2005-09-14_09:29,6163.50,6163.50,6163.50,6163.50,8863,213,1691,
2005-09-14_09:30,6163.39,6163.39,6163.39,6163.39,8562,190,1736,
2005-09-14_09:31,6165.42,6165.42,6165.42,6165.42,11731,266,2264,
2005-09-14_09:32,6166.38,6166.38,6166.38,6166.38,9039,210,1747,
2005-09-14_09:33,6168.10,6168.10,6168.10,6168.10,15733,369,2871,
2005-09-14_09:34,6171.08,6171.08,6171.08,6171.08,11722,269,2138,
2005-09-14_09:35,6171.24,6171.24,6171.24,6171.24,11518,276,2426,
2005-09-14_09:36,6172.70,6172.70,6172.70,6172.70,13972,367,2955,
2005-09-14_09:37,6172.33,6172.33,6172.33,6172.33,9018,238,2011,
2005-09-14_09:38,6172.56,6172.56,6172.56,6172.56,12430,330,2666,
2005-09-14_09:39,6172.89,6172.89,6172.89,6172.89,9072,216,1780,
2005-09-14_09:40,6170.58,6170.58,6170.58,6170.58,9202,268,2133,
2005-09-14_09:41,6169.73,6169.73,6169.73,6169.73,9558,234,1973,
2005-09-14_09:42,6168.65,6168.65,6168.65,6168.65,6806,171,1434,
2005-09-14_09:43,6167.42,6167.42,6167.42,6167.42,10414,231,2108,
2005-09-14_09:44,6165.94,6165.94,6165.94,6165.94,7248,175,1637,
2005-09-14_09:45,6165.01,6165.01,6165.01,6165.01,10659,273,2068,
2005-09-14_09:46,6163.92,6163.92,6163.92,6163.92,11377,272,2044,
2005-09-14_09:47,6162.89,6162.89,6162.89,6162.89,7589,193,1547,
2005-09-14_09:48,6160.04,6160.04,6160.04,6160.04,10583,266,2144,
2005-09-14_09:49,6158.51,6158.51,6158.51,6158.51,7855,209,1594,
2005-09-14_09:50,6157.40,6157.40,6157.40,6157.40,8312,214,1575,
2005-09-14_09:51,6156.43,6156.43,6156.43,6156.43,11845,270,2111,
2005-09-14_09:52,6156.72,6156.72,6156.72,6156.72,9568,198,1573,
2005-09-14_09:53,6156.17,6156.17,6156.17,6156.17,15346,410,2527,
2005-09-14_09:54,6153.09,6153.09,6153.09,6153.09,8343,166,1517,
2005-09-14_09:55,6152.07,6152.07,6152.07,6152.07,9020,252,1797,
2005-09-14_09:56,6150.74,6150.74,6150.74,6150.74,10523,246,2097,
2005-09-14_09:57,6150.64,6150.64,6150.64,6150.64,7741,170,1495,
2005-09-14_09:58,6148.71,6148.71,6148.71,6148.71,11259,252,2000,
2005-09-14_09:59,6148.85,6148.85,6148.85,6148.85,9103,214,1709,
2005-09-14_10:00,6150.01,6150.01,6150.01,6150.01,9872,245,1917,
2005-09-14_10:01,6150.07,6150.07,6150.07,6150.07,8189,186,1635,
2005-09-14_10:02,6150.66,6150.66,6150.66,6150.66,5943,145,1183,
2005-09-14_10:03,6150.37,6150.37,6150.37,6150.37,9032,203,1649,
2005-09-14_10:04,6150.86,6150.86,6150.86,6150.86,5488,151,1192,
2005-09-14_10:05,6150.47,6150.47,6150.47,6150.47,7048,229,1192,
2005-09-14_10:06,6151.04,6151.04,6151.04,6151.04,6609,171,1326,
2005-09-14_10:07,6151.75,6151.75,6151.75,6151.75,4701,106,933,
2005-09-14_10:08,6152.98,6152.98,6152.98,6152.98,8146,213,1598,
2005-09-14_10:09,6154.40,6154.40,6154.40,6154.40,5968,148,1112,
2005-09-14_10:10,6154.69,6154.69,6154.69,6154.69,10552,249,1497,
2005-09-14_10:11,6154.70,6154.70,6154.70,6154.70,11728,246,1715,
2005-09-14_10:12,6154.80,6154.80,6154.80,6154.80,6347,128,1138,
2005-09-14_10:13,6155.52,6155.52,6155.52,6155.52,8701,193,1606,
2005-09-14_10:14,6154.75,6154.75,6154.75,6154.75,6693,123,908,
2005-09-14_10:15,6156.30,6156.30,6156.30,6156.30,6677,134,1050,
2005-09-14_10:16,6156.78,6156.78,6156.78,6156.78,8415,165,1239,
2005-09-14_10:17,6156.83,6156.83,6156.83,6156.83,5422,133,855,
2005-09-14_10:18,6159.33,6159.33,6159.33,6159.33,10267,207,1292,
2005-09-14_10:19,6159.79,6159.79,6159.79,6159.79,7988,159,961,
2005-09-14_10:20,6159.58,6159.58,6159.58,6159.58,9494,206,1201,
2005-09-14_10:21,6157.22,6157.22,6157.22,6157.22,6148,122,1193,
2005-09-14_10:22,6157.19,6157.19,6157.19,6157.19,5085,112,991,
2005-09-14_10:23,6158.00,6158.00,6158.00,6158.00,6426,157,1264,
2005-09-14_10:24,6156.57,6156.57,6156.57,6156.57,4475,126,945,
2005-09-14_10:25,6156.51,6156.51,6156.51,6156.51,6069,146,1156,
2005-09-14_10:26,6156.99,6156.99,6156.99,6156.99,5782,121,1061,
2005-09-14_10:27,6156.30,6156.30,6156.30,6156.30,5116,96,919,
2005-09-14_10:28,6155.89,6155.89,6155.89,6155.89,6273,131,1272,
2005-09-14_10:29,6154.76,6154.76,6154.76,6154.76,5591,122,971,
2005-09-14_10:30,6154.99,6154.99,6154.99,6154.99,5876,131,1128,
2005-09-14_10:31,6153.66,6153.66,6153.66,6153.66,6655,181,1337,
2005-09-14_10:32,6153.46,6153.46,6153.46,6153.46,6576,160,1172,
2005-09-14_10:33,6153.91,6153.91,6153.91,6153.91,6375,145,1357,
2005-09-14_10:34,6154.61,6154.61,6154.61,6154.61,4336,105,880,
2005-09-14_10:35,6154.19,6154.19,6154.19,6154.19,4871,123,1000,
2005-09-14_10:36,6154.90,6154.90,6154.90,6154.90,4763,103,973,
2005-09-14_10:37,6155.07,6155.07,6155.07,6155.07,3538,84,766,
2005-09-14_10:38,6155.78,6155.78,6155.78,6155.78,6670,193,1269,
2005-09-14_10:39,6155.45,6155.45,6155.45,6155.45,5166,180,950,
2005-09-14_10:40,6156.07,6156.07,6156.07,6156.07,6275,153,1163,
2005-09-14_10:41,6156.84,6156.84,6156.84,6156.84,6659,148,1277,
2005-09-14_10:42,6156.39,6156.39,6156.39,6156.39,4751,111,811,
2005-09-14_10:43,6158.36,6158.36,6158.36,6158.36,7861,191,1207,
2005-09-14_10:44,6157.77,6157.77,6157.77,6157.77,4948,120,779,
2005-09-14_10:45,6156.66,6156.66,6156.66,6156.66,5304,112,978,
2005-09-14_10:46,6157.45,6157.45,6157.45,6157.45,5029,89,858,
2005-09-14_10:47,6157.55,6157.55,6157.55,6157.55,4067,92,726,
2005-09-14_10:48,6157.58,6157.58,6157.58,6157.58,4657,88,948,
2005-09-14_10:49,6156.36,6156.36,6156.36,6156.36,3294,65,640,
2005-09-14_10:50,6158.36,6158.36,6158.36,6158.36,5649,127,986,
2005-09-14_10:51,6158.02,6158.02,6158.02,6158.02,5808,151,1022,
2005-09-14_10:52,6157.69,6157.69,6157.69,6157.69,4753,136,878,
2005-09-14_10:53,6158.37,6158.37,6158.37,6158.37,6490,185,1144,
2005-09-14_10:54,6157.62,6157.62,6157.62,6157.62,3421,83,704,
2005-09-14_10:55,6160.03,6160.03,6160.03,6160.03,7111,263,1250,
2005-09-14_10:56,6161.31,6161.31,6161.31,6161.31,6279,131,1091,
2005-09-14_10:57,6160.64,6160.64,6160.64,6160.64,4390,115,905,
2005-09-14_10:58,6161.53,6161.53,6161.53,6161.53,5426,130,1168,
2005-09-14_10:59,6159.88,6159.88,6159.88,6159.88,4727,105,889,
2005-09-14_11:00,6160.15,6160.15,6160.15,6160.15,4884,125,884,
2005-09-14_11:01,6158.09,6158.09,6158.09,6158.09,4209,102,772,
2005-09-14_11:02,6158.29,6158.29,6158.29,6158.29,3567,83,622,
2005-09-14_11:03,6157.05,6157.05,6157.05,6157.05,5831,173,1196,
2005-09-14_11:04,6157.17,6157.17,6157.17,6157.17,4172,127,817,
2005-09-14_11:05,6156.14,6156.14,6156.14,6156.14,4942,125,1015,
2005-09-14_11:06,6156.78,6156.78,6156.78,6156.78,6998,144,1034,
2005-09-14_11:07,6156.21,6156.21,6156.21,6156.21,3988,95,763,
2005-09-14_11:08,6155.36,6155.36,6155.36,6155.36,6129,129,1154,
2005-09-14_11:09,6155.03,6155.03,6155.03,6155.03,6365,107,913,
2005-09-14_11:10,6156.96,6156.96,6156.96,6156.96,5037,104,1002,
2005-09-14_11:11,6156.15,6156.15,6156.15,6156.15,5567,98,1001,
2005-09-14_11:12,6155.11,6155.11,6155.11,6155.11,5260,120,907,
2005-09-14_11:13,6155.01,6155.01,6155.01,6155.01,5548,122,1139,
2005-09-14_11:14,6153.15,6153.15,6153.15,6153.15,5136,152,960,
2005-09-14_11:15,6154.93,6154.93,6154.93,6154.93,8080,156,1100,
2005-09-14_11:16,6153.19,6153.19,6153.19,6153.19,5041,98,1012,
2005-09-14_11:17,6153.55,6153.55,6153.55,6153.55,4029,90,775,
2005-09-14_11:18,6152.93,6152.93,6152.93,6152.93,7167,156,1374,
2005-09-14_11:19,6150.53,6150.53,6150.53,6150.53,6552,152,1018,
2005-09-14_11:20,6150.25,6150.25,6150.25,6150.25,7952,192,1416,
2005-09-14_11:21,6149.18,6149.18,6149.18,6149.18,10408,256,1718,
2005-09-14_11:22,6149.25,6149.25,6149.25,6149.25,7891,213,1273,
2005-09-14_11:23,6146.50,6146.50,6146.50,6146.50,8721,238,1741,
2005-09-14_11:24,6142.73,6142.73,6142.73,6142.73,11602,358,1782,
2005-09-14_11:25,6143.15,6143.15,6143.15,6143.15,10898,333,1991,
2005-09-14_11:26,6141.96,6141.96,6141.96,6141.96,11293,290,2226,
2005-09-14_11:27,6141.42,6141.42,6141.42,6141.42,10016,258,1899,
2005-09-14_11:28,6139.48,6139.48,6139.48,6139.48,10563,282,2066,
2005-09-14_11:29,6139.68,6139.68,6139.68,6139.68,7206,152,1336,
2005-09-14_11:30,6141.40,6141.40,6141.40,6141.40,7139,149,1379,
2005-09-14_11:31,6140.98,6140.98,6140.98,6140.98,6223,143,1281,
2005-09-14_11:32,6141.71,6141.71,6141.71,6141.71,5101,112,981,
2005-09-14_11:33,6141.48,6141.48,6141.48,6141.48,6744,157,1276,
2005-09-14_11:34,6142.00,6142.00,6142.00,6142.00,5624,104,901,
2005-09-14_11:35,6142.29,6142.29,6142.29,6142.29,4780,108,1011,
2005-09-14_11:36,6142.78,6142.78,6142.78,6142.78,5113,109,1012,
2005-09-14_11:37,6142.48,6142.48,6142.48,6142.48,4265,91,812,
2005-09-14_11:38,6143.80,6143.80,6143.80,6143.80,5446,122,995,
2005-09-14_11:39,6143.19,6143.19,6143.19,6143.19,4702,102,764,
2005-09-14_11:40,6144.16,6144.16,6144.16,6144.16,4443,120,903,
2005-09-14_11:41,6145.11,6145.11,6145.11,6145.11,4668,116,864,
2005-09-14_11:42,6145.27,6145.27,6145.27,6145.27,4843,132,842,
2005-09-14_11:43,6144.99,6144.99,6144.99,6144.99,7231,186,1322,
2005-09-14_11:44,6145.92,6145.92,6145.92,6145.92,4102,80,733,
2005-09-14_11:45,6144.74,6144.74,6144.74,6144.74,5992,167,928,
2005-09-14_11:46,6144.27,6144.27,6144.27,6144.27,4090,86,729,
2005-09-14_11:47,6144.66,6144.66,6144.66,6144.66,3111,65,643,
2005-09-14_11:48,6143.49,6143.49,6143.49,6143.49,5923,119,1000,
2005-09-14_11:49,6144.15,6144.15,6144.15,6144.15,3368,83,604,
2005-09-14_11:50,6143.94,6143.94,6143.94,6143.94,5215,115,1057,
2005-09-14_11:51,6143.17,6143.17,6143.17,6143.17,4791,106,829,
2005-09-14_11:52,6143.76,6143.76,6143.76,6143.76,3400,70,632,
2005-09-14_11:53,6142.47,6142.47,6142.47,6142.47,4461,126,1005,
2005-09-14_11:54,6141.73,6141.73,6141.73,6141.73,3046,77,611,
2005-09-14_11:55,6141.17,6141.17,6141.17,6141.17,6039,177,1193,
2005-09-14_11:56,6141.19,6141.19,6141.19,6141.19,4944,121,908,
2005-09-14_11:57,6141.83,6141.83,6141.83,6141.83,4013,89,768,
2005-09-14_11:58,6141.36,6141.36,6141.36,6141.36,5638,117,1088,
2005-09-14_11:59,6141.86,6141.86,6141.86,6141.86,3496,65,662,
2005-09-14_12:00,6141.69,6141.69,6141.69,6141.69,3642,97,786,
2005-09-14_12:01,6142.72,6142.72,6142.72,6142.72,5387,131,893,
2005-09-14_12:02,6142.56,6142.56,6142.56,6142.56,3876,84,729,
2005-09-14_12:03,6144.35,6144.35,6144.35,6144.35,3654,80,806,
2005-09-14_12:04,6142.15,6142.15,6142.15,6142.15,5618,166,733,
2005-09-14_12:05,6143.23,6143.23,6143.23,6143.23,6070,190,989,
2005-09-14_12:06,6141.28,6141.28,6141.28,6141.28,4782,147,821,
2005-09-14_12:07,6140.50,6140.50,6140.50,6140.50,3642,92,702,
2005-09-14_12:08,6140.15,6140.15,6140.15,6140.15,8273,250,1069,
2005-09-14_12:09,6139.63,6139.63,6139.63,6139.63,6000,155,988,
2005-09-14_12:10,6139.07,6139.07,6139.07,6139.07,5135,167,1010,
2005-09-14_12:11,6136.69,6136.69,6136.69,6136.69,5976,181,1081,
2005-09-14_12:12,6135.66,6135.66,6135.66,6135.66,4760,125,908,
2005-09-14_12:13,6133.32,6133.32,6133.32,6133.32,8813,253,1606,
2005-09-14_12:14,6133.89,6133.89,6133.89,6133.89,6870,193,1156,
2005-09-14_12:15,6133.77,6133.77,6133.77,6133.77,9933,338,2035,
2005-09-14_12:16,6132.99,6132.99,6132.99,6132.99,8650,243,1735,
2005-09-14_12:17,6133.33,6133.33,6133.33,6133.33,9248,216,1427,
2005-09-14_12:18,6134.41,6134.41,6134.41,6134.41,7437,182,1518,
2005-09-14_12:19,6133.89,6133.89,6133.89,6133.89,4868,135,1077,
2005-09-14_12:20,6134.81,6134.81,6134.81,6134.81,6104,181,1110,
2005-09-14_12:21,6136.04,6136.04,6136.04,6136.04,6801,133,1182,
2005-09-14_12:22,6136.42,6136.42,6136.42,6136.42,4835,185,879,
2005-09-14_12:23,6138.06,6138.06,6138.06,6138.06,8664,234,1409,
2005-09-14_12:24,6139.81,6139.81,6139.81,6139.81,4718,131,835,
2005-09-14_12:25,6138.78,6138.78,6138.78,6138.78,6639,145,990,
2005-09-14_12:26,6139.15,6139.15,6139.15,6139.15,6781,145,969,
2005-09-14_12:27,6139.36,6139.36,6139.36,6139.36,3710,81,764,
2005-09-14_12:28,6139.23,6139.23,6139.23,6139.23,7254,152,1269,
2005-09-14_12:29,6139.16,6139.16,6139.16,6139.16,5105,109,822,
2005-09-14_12:30,6140.53,6140.53,6140.53,6140.53,6196,131,1110,
2005-09-14_12:31,6137.88,6137.88,6137.88,6137.88,6202,168,1122,
2005-09-14_12:32,6138.46,6138.46,6138.46,6138.46,4756,102,819,
2005-09-14_12:33,6138.15,6138.15,6138.15,6138.15,7026,161,1308,
2005-09-14_12:34,6138.33,6138.33,6138.33,6138.33,4797,100,834,
2005-09-14_12:35,6137.12,6137.12,6137.12,6137.12,5429,120,1006,
2005-09-14_12:36,6137.91,6137.91,6137.91,6137.91,4788,122,962,
2005-09-14_12:37,6138.61,6138.61,6138.61,6138.61,3932,72,782,
2005-09-14_12:38,6139.29,6139.29,6139.29,6139.29,5288,116,1065,
2005-09-14_12:39,6138.93,6138.93,6138.93,6138.93,3230,62,679,
2005-09-14_12:40,6140.60,6140.60,6140.60,6140.60,4008,81,908,
2005-09-14_12:41,6140.16,6140.16,6140.16,6140.16,6072,168,998,
2005-09-14_12:42,6140.43,6140.43,6140.43,6140.43,5830,158,1012,
2005-09-14_12:43,6141.57,6141.57,6141.57,6141.57,6530,147,1288,
2005-09-14_12:44,6140.10,6140.10,6140.10,6140.10,5710,95,918,
2005-09-14_12:45,6141.41,6141.41,6141.41,6141.41,5820,138,1148,
2005-09-14_12:46,6141.32,6141.32,6141.32,6141.32,5199,137,1024,
2005-09-14_12:47,6142.56,6142.56,6142.56,6142.56,5468,164,1022,
2005-09-14_12:48,6142.91,6142.91,6142.91,6142.91,7771,227,1401,
2005-09-14_12:49,6142.17,6142.17,6142.17,6142.17,5209,104,917,
2005-09-14_12:50,6143.34,6143.34,6143.34,6143.34,6334,140,1210,
2005-09-14_12:51,6143.68,6143.68,6143.68,6143.68,5447,107,1029,
2005-09-14_12:52,6144.87,6144.87,6144.87,6144.87,5160,110,867,
2005-09-14_12:53,6143.36,6143.36,6143.36,6143.36,6122,132,1197,
2005-09-14_12:54,6141.31,6141.31,6141.31,6141.31,4285,97,897,
2005-09-14_12:55,6142.91,6142.91,6142.91,6142.91,6431,168,1194,
2005-09-14_12:56,6142.80,6142.80,6142.80,6142.80,7362,155,1224,
2005-09-14_12:57,6140.98,6140.98,6140.98,6140.98,5397,133,1031,
2005-09-14_12:58,6141.66,6141.66,6141.66,6141.66,6042,149,1275,
2005-09-14_12:59,6141.75,6141.75,6141.75,6141.75,8499,186,1055,
2005-09-14_13:00,6141.40,6141.40,6141.40,6141.40,6289,149,1168,
2005-09-14_13:01,6141.59,6141.59,6141.59,6141.59,7055,170,1281,
2005-09-14_13:02,6142.37,6142.37,6142.37,6142.37,5069,111,943,
2005-09-14_13:03,6141.09,6141.09,6141.09,6141.09,7957,197,1445,
2005-09-14_13:04,6141.72,6141.72,6141.72,6141.72,5608,134,1025,
2005-09-14_13:05,6141.64,6141.64,6141.64,6141.64,8118,199,1380,
2005-09-14_13:06,6142.89,6142.89,6142.89,6142.89,8182,186,1369,
2005-09-14_13:07,6144.33,6144.33,6144.33,6144.33,6255,184,1267,
2005-09-14_13:08,6144.68,6144.68,6144.68,6144.68,9726,220,1797,
2005-09-14_13:09,6146.74,6146.74,6146.74,6146.74,8238,202,1370,
2005-09-14_13:10,6147.33,6147.33,6147.33,6147.33,9906,270,1812,
2005-09-14_13:11,6148.19,6148.19,6148.19,6148.19,8748,256,1788,
2005-09-14_13:12,6147.56,6147.56,6147.56,6147.56,6275,170,1332,
2005-09-14_13:13,6147.13,6147.13,6147.13,6147.13,9135,285,1891,
2005-09-14_13:14,6146.16,6146.16,6146.16,6146.16,5494,147,1175,
2005-09-14_13:15,6146.64,6146.64,6146.64,6146.64,8243,263,1671,
2005-09-14_13:16,6146.28,6146.28,6146.28,6146.28,8311,228,1669,
2005-09-14_13:17,6147.08,6147.08,6147.08,6147.08,8723,240,1589,
2005-09-14_13:18,6146.72,6146.72,6146.72,6146.72,8957,239,1929,
2005-09-14_13:19,6146.91,6146.91,6146.91,6146.91,7917,179,1482,
2005-09-14_13:20,6147.65,6147.65,6147.65,6147.65,9966,268,1893,
2005-09-14_13:21,6148.49,6148.49,6148.49,6148.49,12562,287,2255,
2005-09-14_13:22,6150.58,6150.58,6150.58,6150.58,9978,286,1920,
2005-09-14_13:23,6150.34,6150.34,6150.34,6150.34,15421,400,2725,
2005-09-14_13:24,6151.51,6151.51,6151.51,6151.51,14634,376,2519,
2005-09-14_13:25,6145.41,6145.41,6145.41,6145.41,16998,431,3397,
2005-09-14_13:26,6145.55,6145.55,6145.55,6145.55,0,0,0,
2005-09-14_13:27,6145.55,6145.55,6145.55,6145.55,0,0,0,
2005-09-14_13:28,6145.55,6145.55,6145.55,6145.55,0,0,0,
2005-09-14_13:29,6145.55,6145.55,6145.55,6145.55,0,0,0,
2005-09-14_13:30,6148.70,6148.70,6148.70,6148.70,117558,3142,22627,
2005-09-15_09:01,6132.45,6132.45,6132.45,6132.45,113012,1507,11470,
2005-09-15_09:02,6135.44,6135.44,6135.44,6135.44,14331,319,2429,
2005-09-15_09:03,6138.50,6138.50,6138.50,6138.50,19603,522,3705,
2005-09-15_09:04,6139.53,6139.53,6139.53,6139.53,16538,362,3145,
2005-09-15_09:05,6139.43,6139.43,6139.43,6139.43,13203,307,2589,
2005-09-15_09:06,6139.11,6139.11,6139.11,6139.11,14426,306,2640,
2005-09-15_09:07,6139.99,6139.99,6139.99,6139.99,11428,260,2156,
2005-09-15_09:08,6137.24,6137.24,6137.24,6137.24,17767,375,3006,
2005-09-15_09:09,6135.73,6135.73,6135.73,6135.73,15207,386,2771,
2005-09-15_09:10,6134.37,6134.37,6134.37,6134.37,14524,333,2556,
2005-09-15_09:11,6130.64,6130.64,6130.64,6130.64,20412,524,3804,
2005-09-15_09:12,6128.80,6128.80,6128.80,6128.80,21272,422,3052,
2005-09-15_09:13,6124.42,6124.42,6124.42,6124.42,28238,631,4456,
2005-09-15_09:14,6122.61,6122.61,6122.61,6122.61,21968,458,3092,
2005-09-15_09:15,6120.06,6120.06,6120.06,6120.06,16661,366,2830,
2005-09-15_09:16,6118.07,6118.07,6118.07,6118.07,22815,473,3423,
2005-09-15_09:17,6112.72,6112.72,6112.72,6112.72,14421,309,2550,
2005-09-15_09:18,6111.78,6111.78,6111.78,6111.78,18606,395,3225,
2005-09-15_09:19,6112.81,6112.81,6112.81,6112.81,14292,306,2326,
2005-09-15_09:20,6109.28,6109.28,6109.28,6109.28,15339,365,2940,
2005-09-15_09:21,6104.18,6104.18,6104.18,6104.18,22678,523,3602,
2005-09-15_09:22,6102.97,6102.97,6102.97,6102.97,14779,367,2594,
2005-09-15_09:23,6105.52,6105.52,6105.52,6105.52,16836,470,3070,
2005-09-15_09:24,6108.52,6108.52,6108.52,6108.52,20901,462,2832,
2005-09-15_09:25,6112.44,6112.44,6112.44,6112.44,24444,466,2957,
2005-09-15_09:26,6114.49,6114.49,6114.49,6114.49,15099,369,2915,
2005-09-15_09:27,6115.06,6115.06,6115.06,6115.06,10630,215,1934,
2005-09-15_09:28,6112.83,6112.83,6112.83,6112.83,13561,233,2293,
2005-09-15_09:29,6114.44,6114.44,6114.44,6114.44,9749,211,1748,
2005-09-15_09:30,6110.39,6110.39,6110.39,6110.39,10939,285,1988,
2005-09-15_09:31,6110.62,6110.62,6110.62,6110.62,10713,262,2015,
2005-09-15_09:32,6109.93,6109.93,6109.93,6109.93,7497,172,1556,
2005-09-15_09:33,6108.20,6108.20,6108.20,6108.20,10718,251,2017,
2005-09-15_09:34,6109.08,6109.08,6109.08,6109.08,12038,216,1806,
2005-09-15_09:35,6110.01,6110.01,6110.01,6110.01,10221,210,1723,
2005-09-15_09:36,6109.32,6109.32,6109.32,6109.32,20751,354,2653,
2005-09-15_09:37,6109.79,6109.79,6109.79,6109.79,8953,174,1455,
2005-09-15_09:38,6108.21,6108.21,6108.21,6108.21,12048,250,1982,
2005-09-15_09:39,6108.02,6108.02,6108.02,6108.02,8695,153,1433,
2005-09-15_09:40,6110.00,6110.00,6110.00,6110.00,7539,168,1372,
2005-09-15_09:41,6110.38,6110.38,6110.38,6110.38,11592,238,1797,
2005-09-15_09:42,6110.48,6110.48,6110.48,6110.48,7481,151,1227,
2005-09-15_09:43,6111.56,6111.56,6111.56,6111.56,10143,228,1807,
2005-09-15_09:44,6109.92,6109.92,6109.92,6109.92,7927,188,1309,
2005-09-15_09:45,6111.83,6111.83,6111.83,6111.83,8263,219,1525,
2005-09-15_09:46,6112.59,6112.59,6112.59,6112.59,8733,198,1632,
2005-09-15_09:47,6114.39,6114.39,6114.39,6114.39,6175,175,1338,
2005-09-15_09:48,6117.01,6117.01,6117.01,6117.01,10564,262,2068,
2005-09-15_09:49,6118.04,6118.04,6118.04,6118.04,8734,210,1686,
2005-09-15_09:50,6118.09,6118.09,6118.09,6118.09,11180,266,1954,
2005-09-15_09:51,6119.86,6119.86,6119.86,6119.86,11933,254,2283,
2005-09-15_09:52,6120.99,6120.99,6120.99,6120.99,7839,191,1575,
2005-09-15_09:53,6122.13,6122.13,6122.13,6122.13,10225,219,2144,
2005-09-15_09:54,6121.92,6121.92,6121.92,6121.92,7483,178,1508,
2005-09-15_09:55,6120.51,6120.51,6120.51,6120.51,7408,137,1520,
2005-09-15_09:56,6121.16,6121.16,6121.16,6121.16,8376,181,1503,
2005-09-15_09:57,6120.08,6120.08,6120.08,6120.08,7797,166,1215,
2005-09-15_09:58,6119.71,6119.71,6119.71,6119.71,14404,287,1877,
2005-09-15_09:59,6117.51,6117.51,6117.51,6117.51,7391,156,1253,
2005-09-15_10:00,6116.27,6116.27,6116.27,6116.27,6848,148,1216,
2005-09-15_10:01,6115.88,6115.88,6115.88,6115.88,6567,132,1116,
2005-09-15_10:02,6115.12,6115.12,6115.12,6115.12,7267,132,1078,
2005-09-15_10:03,6114.17,6114.17,6114.17,6114.17,14121,231,1931,
2005-09-15_10:04,6113.72,6113.72,6113.72,6113.72,7505,124,1121,
2005-09-15_10:05,6112.22,6112.22,6112.22,6112.22,9177,227,1419,
2005-09-15_10:06,6113.56,6113.56,6113.56,6113.56,8081,172,1549,
2005-09-15_10:07,6113.14,6113.14,6113.14,6113.14,6983,145,1173,
2005-09-15_10:08,6112.27,6112.27,6112.27,6112.27,9290,208,1702,
2005-09-15_10:09,6111.73,6111.73,6111.73,6111.73,6921,126,1192,
2005-09-15_10:10,6112.19,6112.19,6112.19,6112.19,8781,186,1490,
2005-09-15_10:11,6111.32,6111.32,6111.32,6111.32,8045,159,1358,
2005-09-15_10:12,6110.85,6110.85,6110.85,6110.85,5667,109,969,
2005-09-15_10:13,6112.79,6112.79,6112.79,6112.79,8629,220,1518,
2005-09-15_10:14,6114.88,6114.88,6114.88,6114.88,6198,122,993,
2005-09-15_10:15,6116.55,6116.55,6116.55,6116.55,6514,119,1097,
2005-09-15_10:16,6116.73,6116.73,6116.73,6116.73,8911,185,1219,
2005-09-15_10:17,6117.38,6117.38,6117.38,6117.38,7131,133,1121,
2005-09-15_10:18,6119.19,6119.19,6119.19,6119.19,9691,223,1395,
2005-09-15_10:19,6121.69,6121.69,6121.69,6121.69,7871,140,1178,
2005-09-15_10:20,6122.88,6122.88,6122.88,6122.88,9056,168,1488,
2005-09-15_10:21,6122.16,6122.16,6122.16,6122.16,7818,154,1583,
2005-09-15_10:22,6123.40,6123.40,6123.40,6123.40,7181,129,1253,
2005-09-15_10:23,6122.57,6122.57,6122.57,6122.57,9392,175,1654,
2005-09-15_10:24,6122.51,6122.51,6122.51,6122.51,6546,121,1160,
2005-09-15_10:25,6122.04,6122.04,6122.04,6122.04,7327,152,1244,
2005-09-15_10:26,6124.12,6124.12,6124.12,6124.12,7146,132,1183,
2005-09-15_10:27,6123.16,6123.16,6123.16,6123.16,5696,137,967,
2005-09-15_10:28,6125.30,6125.30,6125.30,6125.30,7131,153,1192,
2005-09-15_10:29,6126.11,6126.11,6126.11,6126.11,6896,176,1070,
2005-09-15_10:30,6127.34,6127.34,6127.34,6127.34,6003,129,1055,
2005-09-15_10:31,6128.23,6128.23,6128.23,6128.23,6975,130,1232,
2005-09-15_10:32,6126.84,6126.84,6126.84,6126.84,3974,81,807,
2005-09-15_10:33,6128.23,6128.23,6128.23,6128.23,8943,189,1525,
2005-09-15_10:34,6128.10,6128.10,6128.10,6128.10,5374,111,1061,
2005-09-15_10:35,6127.95,6127.95,6127.95,6127.95,6519,133,1251,
2005-09-15_10:36,6128.32,6128.32,6128.32,6128.32,6293,126,1134,
2005-09-15_10:37,6128.32,6128.32,6128.32,6128.32,4053,79,917,
2005-09-15_10:38,6126.68,6126.68,6126.68,6126.68,7595,175,1393,
2005-09-15_10:39,6126.28,6126.28,6126.28,6126.28,6632,129,1134,
2005-09-15_10:40,6124.66,6124.66,6124.66,6124.66,6831,164,1398,
2005-09-15_10:41,6123.21,6123.21,6123.21,6123.21,6675,176,1487,
2005-09-15_10:42,6121.87,6121.87,6121.87,6121.87,5459,124,998,
2005-09-15_10:43,6119.77,6119.77,6119.77,6119.77,10732,272,2249,
2005-09-15_10:44,6117.42,6117.42,6117.42,6117.42,9432,231,1838,
2005-09-15_10:45,6114.94,6114.94,6114.94,6114.94,11633,282,2281,
2005-09-15_10:46,6115.86,6115.86,6115.86,6115.86,10826,234,2019,
2005-09-15_10:47,6116.24,6116.24,6116.24,6116.24,9143,207,1600,
2005-09-15_10:48,6117.35,6117.35,6117.35,6117.35,15633,305,2251,
2005-09-15_10:49,6116.74,6116.74,6116.74,6116.74,6481,117,1188,
2005-09-15_10:50,6117.73,6117.73,6117.73,6117.73,6618,144,1160,
2005-09-15_10:51,6117.08,6117.08,6117.08,6117.08,7361,117,1172,
2005-09-15_10:52,6117.76,6117.76,6117.76,6117.76,6149,137,947,
2005-09-15_10:53,6116.21,6116.21,6116.21,6116.21,6345,144,1369,
2005-09-15_10:54,6116.34,6116.34,6116.34,6116.34,6608,157,1180,
2005-09-15_10:55,6115.01,6115.01,6115.01,6115.01,5380,115,1065,
2005-09-15_10:56,6115.47,6115.47,6115.47,6115.47,5882,119,1101,
2005-09-15_10:57,6114.89,6114.89,6114.89,6114.89,4651,89,933,
2005-09-15_10:58,6116.13,6116.13,6116.13,6116.13,6135,148,1376,
2005-09-15_10:59,6115.38,6115.38,6115.38,6115.38,4940,97,865,
2005-09-15_11:00,6115.17,6115.17,6115.17,6115.17,5645,119,1097,
2005-09-15_11:01,6115.41,6115.41,6115.41,6115.41,5160,122,1121,
2005-09-15_11:02,6116.58,6116.58,6116.58,6116.58,4871,118,1035,
2005-09-15_11:03,6115.84,6115.84,6115.84,6115.84,6849,199,1340,
2005-09-15_11:04,6116.21,6116.21,6116.21,6116.21,4409,93,875,
2005-09-15_11:05,6116.08,6116.08,6116.08,6116.08,6281,127,1124,
2005-09-15_11:06,6116.86,6116.86,6116.86,6116.86,5087,117,1042,
2005-09-15_11:07,6116.61,6116.61,6116.61,6116.61,4030,79,818,
2005-09-15_11:08,6115.81,6115.81,6115.81,6115.81,6325,134,1136,
2005-09-15_11:09,6115.38,6115.38,6115.38,6115.38,4631,91,777,
2005-09-15_11:10,6115.82,6115.82,6115.82,6115.82,6635,135,1005,
2005-09-15_11:11,6116.09,6116.09,6116.09,6116.09,6909,144,1107,
2005-09-15_11:12,6116.33,6116.33,6116.33,6116.33,4868,119,884,
2005-09-15_11:13,6115.39,6115.39,6115.39,6115.39,7376,180,1383,
2005-09-15_11:14,6114.28,6114.28,6114.28,6114.28,6392,142,1080,
2005-09-15_11:15,6113.61,6113.61,6113.61,6113.61,8893,202,1563,
2005-09-15_11:16,6111.36,6111.36,6111.36,6111.36,9627,268,2003,
2005-09-15_11:17,6109.36,6109.36,6109.36,6109.36,9234,221,1831,
2005-09-15_11:18,6108.35,6108.35,6108.35,6108.35,20930,587,3918,
2005-09-15_11:19,6105.23,6105.23,6105.23,6105.23,18285,507,2977,
2005-09-15_11:20,6104.43,6104.43,6104.43,6104.43,17057,399,2625,
2005-09-15_11:21,6103.14,6103.14,6103.14,6103.14,13436,304,2445,
2005-09-15_11:22,6102.59,6102.59,6102.59,6102.59,11632,309,1867,
2005-09-15_11:23,6103.14,6103.14,6103.14,6103.14,12208,288,2286,
2005-09-15_11:24,6102.82,6102.82,6102.82,6102.82,7968,220,1597,
2005-09-15_11:25,6103.63,6103.63,6103.63,6103.63,8801,238,1726,
2005-09-15_11:26,6103.96,6103.96,6103.96,6103.96,9612,231,1588,
2005-09-15_11:27,6103.59,6103.59,6103.59,6103.59,6340,182,1082,
2005-09-15_11:28,6102.68,6102.68,6102.68,6102.68,7205,188,1470,
2005-09-15_11:29,6102.28,6102.28,6102.28,6102.28,5471,116,1028,
2005-09-15_11:30,6102.90,6102.90,6102.90,6102.90,6895,147,1056,
2005-09-15_11:31,6100.93,6100.93,6100.93,6100.93,12486,260,1317,
2005-09-15_11:32,6102.50,6102.50,6102.50,6102.50,4907,103,843,
2005-09-15_11:33,6101.00,6101.00,6101.00,6101.00,7318,153,1362,
2005-09-15_11:34,6102.60,6102.60,6102.60,6102.60,4831,111,960,
2005-09-15_11:35,6101.74,6101.74,6101.74,6101.74,7885,195,1392,
2005-09-15_11:36,6101.96,6101.96,6101.96,6101.96,6052,138,1119,
2005-09-15_11:37,6102.47,6102.47,6102.47,6102.47,5936,130,1024,
2005-09-15_11:38,6101.17,6101.17,6101.17,6101.17,7694,187,1580,
2005-09-15_11:39,6101.10,6101.10,6101.10,6101.10,8132,196,1228,
2005-09-15_11:40,6099.75,6099.75,6099.75,6099.75,10001,229,1606,
2005-09-15_11:41,6100.13,6100.13,6100.13,6100.13,8681,150,1431,
2005-09-15_11:42,6098.79,6098.79,6098.79,6098.79,6241,131,1136,
2005-09-15_11:43,6099.12,6099.12,6099.12,6099.12,9446,233,1702,
2005-09-15_11:44,6097.85,6097.85,6097.85,6097.85,6428,144,1165,
2005-09-15_11:45,6096.20,6096.20,6096.20,6096.20,11485,217,1640,
2005-09-15_11:46,6095.18,6095.18,6095.18,6095.18,7022,172,1473,
2005-09-15_11:47,6094.17,6094.17,6094.17,6094.17,7805,166,1357,
2005-09-15_11:48,6094.82,6094.82,6094.82,6094.82,10890,265,2030,
2005-09-15_11:49,6093.71,6093.71,6093.71,6093.71,8351,162,1392,
2005-09-15_11:50,6093.77,6093.77,6093.77,6093.77,8744,193,1663,
2005-09-15_11:51,6094.61,6094.61,6094.61,6094.61,8705,184,1639,
2005-09-15_11:52,6094.41,6094.41,6094.41,6094.41,6449,168,1256,
2005-09-15_11:53,6093.72,6093.72,6093.72,6093.72,8793,190,1607,
2005-09-15_11:54,6094.76,6094.76,6094.76,6094.76,5975,138,1162,
2005-09-15_11:55,6094.68,6094.68,6094.68,6094.68,7990,176,1305,
2005-09-15_11:56,6094.33,6094.33,6094.33,6094.33,5860,112,1073,
2005-09-15_11:57,6095.15,6095.15,6095.15,6095.15,5398,119,941,
2005-09-15_11:58,6097.33,6097.33,6097.33,6097.33,6690,149,1240,
2005-09-15_11:59,6097.16,6097.16,6097.16,6097.16,5286,107,853,
2005-09-15_12:00,6096.72,6096.72,6096.72,6096.72,5311,125,1030,
2005-09-15_12:01,6099.01,6099.01,6099.01,6099.01,4411,108,942,
2005-09-15_12:02,6099.07,6099.07,6099.07,6099.07,3973,93,757,
2005-09-15_12:03,6100.61,6100.61,6100.61,6100.61,6908,136,1251,
2005-09-15_12:04,6100.38,6100.38,6100.38,6100.38,3358,73,751,
2005-09-15_12:05,6099.14,6099.14,6099.14,6099.14,4571,107,990,
2005-09-15_12:06,6101.46,6101.46,6101.46,6101.46,4162,83,772,
2005-09-15_12:07,6099.79,6099.79,6099.79,6099.79,3707,93,753,
2005-09-15_12:08,6100.47,6100.47,6100.47,6100.47,5009,133,1109,
2005-09-15_12:09,6099.89,6099.89,6099.89,6099.89,4721,128,920,
2005-09-15_12:10,6101.27,6101.27,6101.27,6101.27,5073,115,861,
2005-09-15_12:11,6099.41,6099.41,6099.41,6099.41,3937,91,749,
2005-09-15_12:12,6100.61,6100.61,6100.61,6100.61,3551,80,677,
2005-09-15_12:13,6099.68,6099.68,6099.68,6099.68,4418,96,961,
2005-09-15_12:14,6100.69,6100.69,6100.69,6100.69,3629,61,671,
2005-09-15_12:15,6100.98,6100.98,6100.98,6100.98,4550,93,797,
2005-09-15_12:16,6101.52,6101.52,6101.52,6101.52,3988,91,865,
2005-09-15_12:17,6098.52,6098.52,6098.52,6098.52,3861,85,766,
2005-09-15_12:18,6100.90,6100.90,6100.90,6100.90,4970,127,1063,
2005-09-15_12:19,6098.63,6098.63,6098.63,6098.63,5500,111,796,
2005-09-15_12:20,6099.35,6099.35,6099.35,6099.35,8121,163,1011,
2005-09-15_12:21,6098.30,6098.30,6098.30,6098.30,5286,122,1013,
2005-09-15_12:22,6097.92,6097.92,6097.92,6097.92,4564,100,823,
2005-09-15_12:23,6097.00,6097.00,6097.00,6097.00,6998,146,1255,
2005-09-15_12:24,6097.09,6097.09,6097.09,6097.09,5701,107,976,
2005-09-15_12:25,6095.83,6095.83,6095.83,6095.83,5874,141,1056,
2005-09-15_12:26,6095.11,6095.11,6095.11,6095.11,5613,137,1093,
2005-09-15_12:27,6095.70,6095.70,6095.70,6095.70,4436,102,890,
2005-09-15_12:28,6095.26,6095.26,6095.26,6095.26,7175,174,1346,
2005-09-15_12:29,6094.22,6094.22,6094.22,6094.22,4968,102,963,
2005-09-15_12:30,6093.74,6093.74,6093.74,6093.74,7316,166,1415,
2005-09-15_12:31,6093.54,6093.54,6093.54,6093.54,7212,167,1316,
2005-09-15_12:32,6093.16,6093.16,6093.16,6093.16,7560,209,1496,
2005-09-15_12:33,6092.30,6092.30,6092.30,6092.30,8244,188,1548,
2005-09-15_12:34,6091.04,6091.04,6091.04,6091.04,5558,113,982,
2005-09-15_12:35,6090.57,6090.57,6090.57,6090.57,6878,174,1368,
2005-09-15_12:36,6092.62,6092.62,6092.62,6092.62,8096,160,1371,
2005-09-15_12:37,6089.05,6089.05,6089.05,6089.05,7966,205,1494,
2005-09-15_12:38,6089.78,6089.78,6089.78,6089.78,10071,224,2021,
2005-09-15_12:39,6089.08,6089.08,6089.08,6089.08,9199,227,1613,
2005-09-15_12:40,6088.54,6088.54,6088.54,6088.54,11980,336,2487,
2005-09-15_12:41,6089.02,6089.02,6089.02,6089.02,14355,413,2590,
2005-09-15_12:42,6087.43,6087.43,6087.43,6087.43,11138,313,1982,
2005-09-15_12:43,6087.49,6087.49,6087.49,6087.49,13359,308,2425,
2005-09-15_12:44,6086.01,6086.01,6086.01,6086.01,11730,293,1716,
2005-09-15_12:45,6084.40,6084.40,6084.40,6084.40,13530,260,2376,
2005-09-15_12:46,6081.59,6081.59,6081.59,6081.59,14623,282,2332,
2005-09-15_12:47,6079.74,6079.74,6079.74,6079.74,11863,237,1895,
2005-09-15_12:48,6079.57,6079.57,6079.57,6079.57,12933,253,2359,
2005-09-15_12:49,6081.29,6081.29,6081.29,6081.29,12582,226,1638,
2005-09-15_12:50,6080.21,6080.21,6080.21,6080.21,10693,200,2038,
2005-09-15_12:51,6081.59,6081.59,6081.59,6081.59,8885,191,1723,
2005-09-15_12:52,6081.51,6081.51,6081.51,6081.51,8830,166,1434,
2005-09-15_12:53,6082.24,6082.24,6082.24,6082.24,11813,384,2149,
2005-09-15_12:54,6082.87,6082.87,6082.87,6082.87,7104,167,1382,
2005-09-15_12:55,6081.73,6081.73,6081.73,6081.73,8187,208,1738,
2005-09-15_12:56,6083.65,6083.65,6083.65,6083.65,7624,173,1550,
2005-09-15_12:57,6083.03,6083.03,6083.03,6083.03,6129,178,1262,
2005-09-15_12:58,6084.97,6084.97,6084.97,6084.97,7825,191,1577,
2005-09-15_12:59,6082.96,6082.96,6082.96,6082.96,6001,126,1172,
2005-09-15_13:00,6084.77,6084.77,6084.77,6084.77,6996,147,1410,
2005-09-15_13:01,6086.18,6086.18,6086.18,6086.18,7522,166,1477,
2005-09-15_13:02,6083.90,6083.90,6083.90,6083.90,5448,111,1060,
2005-09-15_13:03,6084.37,6084.37,6084.37,6084.37,8691,179,1625,
2005-09-15_13:04,6083.57,6083.57,6083.57,6083.57,6571,139,1140,
2005-09-15_13:05,6084.61,6084.61,6084.61,6084.61,7428,184,1550,
2005-09-15_13:06,6084.31,6084.31,6084.31,6084.31,8627,188,1554,
2005-09-15_13:07,6083.92,6083.92,6083.92,6083.92,7543,159,1365,
2005-09-15_13:08,6083.62,6083.62,6083.62,6083.62,10285,266,1945,
2005-09-15_13:09,6084.57,6084.57,6084.57,6084.57,6763,233,1402,
2005-09-15_13:10,6086.07,6086.07,6086.07,6086.07,8659,247,1674,
2005-09-15_13:11,6087.73,6087.73,6087.73,6087.73,9301,240,1895,
2005-09-15_13:12,6087.17,6087.17,6087.17,6087.17,9409,189,1575,
2005-09-15_13:13,6088.57,6088.57,6088.57,6088.57,9141,225,1924,
2005-09-15_13:14,6087.12,6087.12,6087.12,6087.12,9019,243,1572,
2005-09-15_13:15,6089.13,6089.13,6089.13,6089.13,10689,245,1918,
2005-09-15_13:16,6089.07,6089.07,6089.07,6089.07,11536,263,2105,
2005-09-15_13:17,6088.20,6088.20,6088.20,6088.20,11018,248,1835,
2005-09-15_13:18,6089.49,6089.49,6089.49,6089.49,15048,351,2659,
2005-09-15_13:19,6087.74,6087.74,6087.74,6087.74,10158,228,1865,
2005-09-15_13:20,6087.09,6087.09,6087.09,6087.09,11679,247,2274,
2005-09-15_13:21,6087.13,6087.13,6087.13,6087.13,12380,271,2331,
2005-09-15_13:22,6085.90,6085.90,6085.90,6085.90,13133,253,2096,
2005-09-15_13:23,6085.46,6085.46,6085.46,6085.46,18000,409,3231,
2005-09-15_13:24,6086.58,6086.58,6086.58,6086.58,16637,350,2627,
2005-09-15_13:25,6086.11,6086.11,6086.11,6086.11,24229,401,3057,
2005-09-15_13:26,6086.15,6086.15,6086.15,6086.15,0,0,0,
2005-09-15_13:27,6086.15,6086.15,6086.15,6086.15,0,0,0,
2005-09-15_13:28,6086.15,6086.15,6086.15,6086.15,0,0,0,
2005-09-15_13:29,6086.15,6086.15,6086.15,6086.15,0,0,0,
2005-09-15_13:30,6082.56,6082.56,6082.56,6082.56,131152,3162,22417,
2005-09-16_09:01,6080.19,6080.19,6080.19,6080.19,134982,1480,11636,
2005-09-16_09:02,6085.29,6085.29,6085.29,6085.29,16519,357,2730,
2005-09-16_09:03,6085.43,6085.43,6085.43,6085.43,20180,608,3860,
2005-09-16_09:04,6086.88,6086.88,6086.88,6086.88,19363,435,3111,
2005-09-16_09:05,6085.71,6085.71,6085.71,6085.71,16463,371,2911,
2005-09-16_09:06,6083.06,6083.06,6083.06,6083.06,27217,533,4109,
2005-09-16_09:07,6080.34,6080.34,6080.34,6080.34,18022,354,2824,
2005-09-16_09:08,6076.09,6076.09,6076.09,6076.09,23456,504,3898,
2005-09-16_09:09,6073.83,6073.83,6073.83,6073.83,15548,389,2918,
2005-09-16_09:10,6072.63,6072.63,6072.63,6072.63,20643,503,3124,
2005-09-16_09:11,6071.74,6071.74,6071.74,6071.74,16986,439,3105,
2005-09-16_09:12,6070.82,6070.82,6070.82,6070.82,12300,296,2315,
2005-09-16_09:13,6072.84,6072.84,6072.84,6072.84,16663,395,3023,
2005-09-16_09:14,6071.99,6071.99,6071.99,6071.99,13416,266,2251,
2005-09-16_09:15,6074.08,6074.08,6074.08,6074.08,11406,256,2382,
2005-09-16_09:16,6074.76,6074.76,6074.76,6074.76,13741,340,2748,
2005-09-16_09:17,6075.56,6075.56,6075.56,6075.56,11485,238,1996,
2005-09-16_09:18,6075.89,6075.89,6075.89,6075.89,17888,420,2776,
2005-09-16_09:19,6074.79,6074.79,6074.79,6074.79,13395,291,2187,
2005-09-16_09:20,6075.08,6075.08,6075.08,6075.08,14293,303,2248,
2005-09-16_09:21,6075.94,6075.94,6075.94,6075.94,14456,323,2634,
2005-09-16_09:22,6075.38,6075.38,6075.38,6075.38,9578,206,1754,
2005-09-16_09:23,6074.87,6074.87,6074.87,6074.87,12905,312,2490,
2005-09-16_09:24,6074.32,6074.32,6074.32,6074.32,10989,257,1789,
2005-09-16_09:25,6073.69,6073.69,6073.69,6073.69,10366,251,1903,
2005-09-16_09:26,6072.65,6072.65,6072.65,6072.65,11638,307,2268,
2005-09-16_09:27,6072.27,6072.27,6072.27,6072.27,9479,177,1637,
2005-09-16_09:28,6070.04,6070.04,6070.04,6070.04,12821,292,2422,
2005-09-16_09:29,6067.49,6067.49,6067.49,6067.49,7963,172,1716,
2005-09-16_09:30,6066.65,6066.65,6066.65,6066.65,11405,263,2319,
2005-09-16_09:31,6062.37,6062.37,6062.37,6062.37,13318,308,2396,
2005-09-16_09:32,6062.54,6062.54,6062.54,6062.54,10870,221,1880,
2005-09-16_09:33,6058.41,6058.41,6058.41,6058.41,17515,418,2891,
2005-09-16_09:34,6055.88,6055.88,6055.88,6055.88,17569,346,2776,
2005-09-16_09:35,6054.27,6054.27,6054.27,6054.27,14571,399,2758,
2005-09-16_09:36,6052.99,6052.99,6052.99,6052.99,19991,480,3476,
2005-09-16_09:37,6052.33,6052.33,6052.33,6052.33,13134,292,2331,
2005-09-16_09:38,6049.15,6049.15,6049.15,6049.15,15532,376,2948,
2005-09-16_09:39,6047.23,6047.23,6047.23,6047.23,11726,352,2359,
2005-09-16_09:40,6045.56,6045.56,6045.56,6045.56,13290,422,2829,
2005-09-16_09:41,6041.91,6041.91,6041.91,6041.91,16240,418,3000,
2005-09-16_09:42,6042.64,6042.64,6042.64,6042.64,11915,311,2201,
2005-09-16_09:43,6041.61,6041.61,6041.61,6041.61,12946,310,2707,
2005-09-16_09:44,6040.64,6040.64,6040.64,6040.64,11970,257,2252,
2005-09-16_09:45,6043.24,6043.24,6043.24,6043.24,12355,252,2261,
2005-09-16_09:46,6042.74,6042.74,6042.74,6042.74,11263,283,2240,
2005-09-16_09:47,6044.17,6044.17,6044.17,6044.17,8796,182,1751,
2005-09-16_09:48,6045.15,6045.15,6045.15,6045.15,12875,256,2277,
2005-09-16_09:49,6045.22,6045.22,6045.22,6045.22,9042,165,1564,
2005-09-16_09:50,6044.85,6044.85,6044.85,6044.85,7616,187,1561,
2005-09-16_09:51,6047.55,6047.55,6047.55,6047.55,9736,189,1761,
2005-09-16_09:52,6047.79,6047.79,6047.79,6047.79,7589,143,1361,
2005-09-16_09:53,6047.77,6047.77,6047.77,6047.77,8608,188,1825,
2005-09-16_09:54,6048.86,6048.86,6048.86,6048.86,6950,180,1377,
2005-09-16_09:55,6047.82,6047.82,6047.82,6047.82,6854,168,1360,
2005-09-16_09:56,6047.31,6047.31,6047.31,6047.31,8325,183,1469,
2005-09-16_09:57,6049.24,6049.24,6049.24,6049.24,5681,118,1133,
2005-09-16_09:58,6046.35,6046.35,6046.35,6046.35,6951,156,1506,
2005-09-16_09:59,6047.25,6047.25,6047.25,6047.25,5417,105,1034,
2005-09-16_10:00,6044.32,6044.32,6044.32,6044.32,5776,141,1202,
2005-09-16_10:01,6044.21,6044.21,6044.21,6044.21,6601,131,1320,
2005-09-16_10:02,6046.16,6046.16,6046.16,6046.16,5519,116,1111,
2005-09-16_10:03,6045.70,6045.70,6045.70,6045.70,9577,254,1814,
2005-09-16_10:04,6046.23,6046.23,6046.23,6046.23,6767,139,1106,
2005-09-16_10:05,6044.69,6044.69,6044.69,6044.69,8280,168,1405,
2005-09-16_10:06,6043.97,6043.97,6043.97,6043.97,8857,231,1557,
2005-09-16_10:07,6042.61,6042.61,6042.61,6042.61,7263,162,1165,
2005-09-16_10:08,6041.41,6041.41,6041.41,6041.41,11151,290,1712,
2005-09-16_10:09,6042.12,6042.12,6042.12,6042.12,7518,216,1243,
2005-09-16_10:10,6040.21,6040.21,6040.21,6040.21,6736,194,1376,
2005-09-16_10:11,6039.12,6039.12,6039.12,6039.12,8031,235,1623,
2005-09-16_10:12,6038.33,6038.33,6038.33,6038.33,7334,208,1493,
2005-09-16_10:13,6037.73,6037.73,6037.73,6037.73,9282,232,1877,
2005-09-16_10:14,6037.74,6037.74,6037.74,6037.74,7051,153,1379,
2005-09-16_10:15,6035.80,6035.80,6035.80,6035.80,8100,169,1500,
2005-09-16_10:16,6034.79,6034.79,6034.79,6034.79,7923,157,1513,
2005-09-16_10:17,6034.47,6034.47,6034.47,6034.47,7275,182,1427,
2005-09-16_10:18,6031.95,6031.95,6031.95,6031.95,11481,267,2062,
2005-09-16_10:19,6028.26,6028.26,6028.26,6028.26,8608,204,1455,
2005-09-16_10:20,6025.37,6025.37,6025.37,6025.37,10454,225,1757,
2005-09-16_10:21,6024.43,6024.43,6024.43,6024.43,12040,296,2150,
2005-09-16_10:22,6026.38,6026.38,6026.38,6026.38,8959,209,1612,
2005-09-16_10:23,6024.68,6024.68,6024.68,6024.68,13605,358,2579,
2005-09-16_10:24,6022.24,6022.24,6022.24,6022.24,9145,226,1976,
2005-09-16_10:25,6019.37,6019.37,6019.37,6019.37,11327,288,2500,
2005-09-16_10:26,6018.65,6018.65,6018.65,6018.65,16175,436,2556,
2005-09-16_10:27,6015.58,6015.58,6015.58,6015.58,12194,336,2111,
2005-09-16_10:28,6016.27,6016.27,6016.27,6016.27,13521,416,2856,
2005-09-16_10:29,6015.56,6015.56,6015.56,6015.56,10177,265,1885,
2005-09-16_10:30,6016.91,6016.91,6016.91,6016.91,11782,314,2249,
2005-09-16_10:31,6019.70,6019.70,6019.70,6019.70,12186,279,2087,
2005-09-16_10:32,6018.94,6018.94,6018.94,6018.94,7325,194,1423,
2005-09-16_10:33,6021.66,6021.66,6021.66,6021.66,12856,298,2318,
2005-09-16_10:34,6022.96,6022.96,6022.96,6022.96,6394,143,1356,
2005-09-16_10:35,6022.10,6022.10,6022.10,6022.10,8894,176,1580,
2005-09-16_10:36,6021.33,6021.33,6021.33,6021.33,7673,167,1518,
2005-09-16_10:37,6022.93,6022.93,6022.93,6022.93,5931,114,1089,
2005-09-16_10:38,6021.41,6021.41,6021.41,6021.41,6962,176,1455,
2005-09-16_10:39,6023.66,6023.66,6023.66,6023.66,6044,127,953,
2005-09-16_10:40,6022.98,6022.98,6022.98,6022.98,7697,167,1263,
2005-09-16_10:41,6021.87,6021.87,6021.87,6021.87,6221,157,1347,
2005-09-16_10:42,6023.32,6023.32,6023.32,6023.32,5291,100,893,
2005-09-16_10:43,6023.51,6023.51,6023.51,6023.51,6743,156,1192,
2005-09-16_10:44,6025.31,6025.31,6025.31,6025.31,5391,105,870,
2005-09-16_10:45,6025.11,6025.11,6025.11,6025.11,6014,127,1173,
2005-09-16_10:46,6025.73,6025.73,6025.73,6025.73,7629,164,1209,
2005-09-16_10:47,6024.48,6024.48,6024.48,6024.48,5994,132,971,
2005-09-16_10:48,6024.62,6024.62,6024.62,6024.62,10595,199,1511,
2005-09-16_10:49,6025.03,6025.03,6025.03,6025.03,6324,134,1021,
2005-09-16_10:50,6023.34,6023.34,6023.34,6023.34,11659,177,1531,
2005-09-16_10:51,6021.02,6021.02,6021.02,6021.02,11960,237,1768,
2005-09-16_10:52,6022.31,6022.31,6022.31,6022.31,8986,149,1470,
2005-09-16_10:53,6018.66,6018.66,6018.66,6018.66,10888,207,1714,
2005-09-16_10:54,6020.90,6020.90,6020.90,6020.90,9081,196,1455,
2005-09-16_10:55,6018.22,6018.22,6018.22,6018.22,8903,211,1537,
2005-09-16_10:56,6019.27,6019.27,6019.27,6019.27,9326,214,1540,
2005-09-16_10:57,6018.16,6018.16,6018.16,6018.16,7021,159,1248,
2005-09-16_10:58,6016.22,6016.22,6016.22,6016.22,10068,257,1922,
2005-09-16_10:59,6017.16,6017.16,6017.16,6017.16,6059,123,1076,
2005-09-16_11:00,6016.96,6016.96,6016.96,6016.96,7350,201,1416,
2005-09-16_11:01,6016.15,6016.15,6016.15,6016.15,8996,182,1523,
2005-09-16_11:02,6017.46,6017.46,6017.46,6017.46,6609,146,1094,
2005-09-16_11:03,6018.46,6018.46,6018.46,6018.46,11939,205,1708,
2005-09-16_11:04,6018.59,6018.59,6018.59,6018.59,6865,122,1078,
2005-09-16_11:05,6019.87,6019.87,6019.87,6019.87,8623,172,1363,
2005-09-16_11:06,6019.63,6019.63,6019.63,6019.63,8527,133,1252,
2005-09-16_11:07,6018.53,6018.53,6018.53,6018.53,5242,127,857,
2005-09-16_11:08,6019.40,6019.40,6019.40,6019.40,7773,186,1364,
2005-09-16_11:09,6021.55,6021.55,6021.55,6021.55,4998,120,948,
2005-09-16_11:10,6021.94,6021.94,6021.94,6021.94,8392,166,1313,
2005-09-16_11:11,6024.65,6024.65,6024.65,6024.65,7490,160,1274,
2005-09-16_11:12,6026.93,6026.93,6026.93,6026.93,6333,153,1128,
2005-09-16_11:13,6028.63,6028.63,6028.63,6028.63,9887,228,1707,
2005-09-16_11:14,6031.72,6031.72,6031.72,6031.72,7621,200,1317,
2005-09-16_11:15,6031.45,6031.45,6031.45,6031.45,10021,259,1681,
2005-09-16_11:16,6034.88,6034.88,6034.88,6034.88,12293,236,1899,
2005-09-16_11:17,6037.34,6037.34,6037.34,6037.34,8518,162,1607,
2005-09-16_11:18,6040.13,6040.13,6040.13,6040.13,13014,264,2249,
2005-09-16_11:19,6039.68,6039.68,6039.68,6039.68,9366,199,1550,
2005-09-16_11:20,6041.10,6041.10,6041.10,6041.10,8091,182,1616,
2005-09-16_11:21,6040.30,6040.30,6040.30,6040.30,10662,242,1838,
2005-09-16_11:22,6042.27,6042.27,6042.27,6042.27,6359,152,1167,
2005-09-16_11:23,6041.98,6041.98,6041.98,6041.98,10203,227,1788,
2005-09-16_11:24,6042.15,6042.15,6042.15,6042.15,6666,154,1193,
2005-09-16_11:25,6041.49,6041.49,6041.49,6041.49,6021,132,1251,
2005-09-16_11:26,6042.21,6042.21,6042.21,6042.21,6744,131,1180,
2005-09-16_11:27,6040.63,6040.63,6040.63,6040.63,6388,121,991,
2005-09-16_11:28,6041.07,6041.07,6041.07,6041.07,8605,155,1505,
2005-09-16_11:29,6041.16,6041.16,6041.16,6041.16,6761,155,1140,
2005-09-16_11:30,6043.52,6043.52,6043.52,6043.52,6911,150,1170,
2005-09-16_11:31,6043.02,6043.02,6043.02,6043.02,11122,222,1484,
2005-09-16_11:32,6044.61,6044.61,6044.61,6044.61,5638,92,924,
2005-09-16_11:33,6045.11,6045.11,6045.11,6045.11,7341,144,1310,
2005-09-16_11:34,6045.05,6045.05,6045.05,6045.05,5949,121,979,
2005-09-16_11:35,6045.26,6045.26,6045.26,6045.26,8686,204,1410,
2005-09-16_11:36,6048.27,6048.27,6048.27,6048.27,8935,184,1506,
2005-09-16_11:37,6049.39,6049.39,6049.39,6049.39,7927,160,1532,
2005-09-16_11:38,6050.36,6050.36,6050.36,6050.36,12415,290,2297,
2005-09-16_11:39,6050.58,6050.58,6050.58,6050.58,7588,176,1494,
2005-09-16_11:40,6053.32,6053.32,6053.32,6053.32,10756,213,1853,
2005-09-16_11:41,6053.67,6053.67,6053.67,6053.67,10503,221,1905,
2005-09-16_11:42,6053.91,6053.91,6053.91,6053.91,8588,156,1499,
2005-09-16_11:43,6052.11,6052.11,6052.11,6052.11,10795,235,2280,
2005-09-16_11:44,6052.60,6052.60,6052.60,6052.60,7860,175,1508,
2005-09-16_11:45,6051.31,6051.31,6051.31,6051.31,9645,239,1781,
2005-09-16_11:46,6049.30,6049.30,6049.30,6049.30,9541,197,1596,
2005-09-16_11:47,6048.26,6048.26,6048.26,6048.26,8063,179,1245,
2005-09-16_11:48,6044.52,6044.52,6044.52,6044.52,9084,246,1596,
2005-09-16_11:49,6042.86,6042.86,6042.86,6042.86,7222,171,1332,
2005-09-16_11:50,6043.51,6043.51,6043.51,6043.51,8378,176,1387,
2005-09-16_11:51,6041.88,6041.88,6041.88,6041.88,7022,149,1411,
2005-09-16_11:52,6042.39,6042.39,6042.39,6042.39,4399,93,893,
2005-09-16_11:53,6042.32,6042.32,6042.32,6042.32,6910,133,1299,
2005-09-16_11:54,6040.95,6040.95,6040.95,6040.95,5608,91,775,
2005-09-16_11:55,6042.78,6042.78,6042.78,6042.78,7163,148,1216,
2005-09-16_11:56,6042.63,6042.63,6042.63,6042.63,5241,106,1011,
2005-09-16_11:57,6041.88,6041.88,6041.88,6041.88,4768,104,984,
2005-09-16_11:58,6041.74,6041.74,6041.74,6041.74,7675,157,1279,
2005-09-16_11:59,6042.17,6042.17,6042.17,6042.17,5613,96,1009,
2005-09-16_12:00,6043.65,6043.65,6043.65,6043.65,8267,149,1248,
2005-09-16_12:01,6046.47,6046.47,6046.47,6046.47,7100,109,1262,
2005-09-16_12:02,6046.25,6046.25,6046.25,6046.25,6684,115,1149,
2005-09-16_12:03,6046.99,6046.99,6046.99,6046.99,8553,164,1565,
2005-09-16_12:04,6048.32,6048.32,6048.32,6048.32,6790,160,1060,
2005-09-16_12:05,6049.15,6049.15,6049.15,6049.15,7876,205,1307,
2005-09-16_12:06,6048.89,6048.89,6048.89,6048.89,6520,149,1331,
2005-09-16_12:07,6049.65,6049.65,6049.65,6049.65,5019,113,929,
2005-09-16_12:08,6050.16,6050.16,6050.16,6050.16,8387,176,1565,
2005-09-16_12:09,6050.21,6050.21,6050.21,6050.21,4742,100,923,
2005-09-16_12:10,6047.85,6047.85,6047.85,6047.85,7338,167,1280,
2005-09-16_12:11,6049.29,6049.29,6049.29,6049.29,6532,152,1226,
2005-09-16_12:12,6048.02,6048.02,6048.02,6048.02,5291,163,997,
2005-09-16_12:13,6048.81,6048.81,6048.81,6048.81,6022,144,1155,
2005-09-16_12:14,6048.24,6048.24,6048.24,6048.24,4381,114,801,
2005-09-16_12:15,6047.68,6047.68,6047.68,6047.68,5295,133,1038,
2005-09-16_12:16,6047.85,6047.85,6047.85,6047.85,5146,97,925,
2005-09-16_12:17,6047.08,6047.08,6047.08,6047.08,4853,84,762,
2005-09-16_12:18,6045.98,6045.98,6045.98,6045.98,6463,135,1147,
2005-09-16_12:19,6045.47,6045.47,6045.47,6045.47,5463,119,927,
2005-09-16_12:20,6044.85,6044.85,6044.85,6044.85,4945,118,1029,
2005-09-16_12:21,6045.44,6045.44,6045.44,6045.44,6527,152,1107,
2005-09-16_12:22,6045.47,6045.47,6045.47,6045.47,4679,116,950,
2005-09-16_12:23,6046.11,6046.11,6046.11,6046.11,5982,126,1310,
2005-09-16_12:24,6043.52,6043.52,6043.52,6043.52,4007,80,1005,
2005-09-16_12:25,6043.19,6043.19,6043.19,6043.19,6127,130,1097,
2005-09-16_12:26,6042.84,6042.84,6042.84,6042.84,4929,86,953,
2005-09-16_12:27,6042.25,6042.25,6042.25,6042.25,4768,96,761,
2005-09-16_12:28,6043.84,6043.84,6043.84,6043.84,6488,129,1281,
2005-09-16_12:29,6043.00,6043.00,6043.00,6043.00,5421,111,1058,
2005-09-16_12:30,6044.47,6044.47,6044.47,6044.47,7562,162,1389,
2005-09-16_12:31,6043.62,6043.62,6043.62,6043.62,6642,132,1118,
2005-09-16_12:32,6045.15,6045.15,6045.15,6045.15,5199,107,984,
2005-09-16_12:33,6045.42,6045.42,6045.42,6045.42,7278,134,1344,
2005-09-16_12:34,6044.82,6044.82,6044.82,6044.82,4942,102,939,
2005-09-16_12:35,6042.29,6042.29,6042.29,6042.29,8562,205,1513,
2005-09-16_12:36,6042.39,6042.39,6042.39,6042.39,9093,180,1841,
2005-09-16_12:37,6041.01,6041.01,6041.01,6041.01,5835,103,1149,
2005-09-16_12:38,6037.02,6037.02,6037.02,6037.02,9301,224,1713,
2005-09-16_12:39,6037.10,6037.10,6037.10,6037.10,6873,139,1213,
2005-09-16_12:40,6035.00,6035.00,6035.00,6035.00,10417,265,1597,
2005-09-16_12:41,6032.48,6032.48,6032.48,6032.48,8338,195,1432,
2005-09-16_12:42,6029.66,6029.66,6029.66,6029.66,7890,189,1437,
2005-09-16_12:43,6031.05,6031.05,6031.05,6031.05,7767,182,1540,
2005-09-16_12:44,6031.76,6031.76,6031.76,6031.76,6614,175,1331,
2005-09-16_12:45,6031.50,6031.50,6031.50,6031.50,8349,191,1722,
2005-09-16_12:46,6031.60,6031.60,6031.60,6031.60,8445,183,1361,
2005-09-16_12:47,6032.48,6032.48,6032.48,6032.48,5168,111,909,
2005-09-16_12:48,6033.09,6033.09,6033.09,6033.09,5932,123,1148,
2005-09-16_12:49,6033.19,6033.19,6033.19,6033.19,5575,107,926,
2005-09-16_12:50,6031.33,6031.33,6031.33,6031.33,6165,142,1230,
2005-09-16_12:51,6030.72,6030.72,6030.72,6030.72,5094,104,1127,
2005-09-16_12:52,6030.94,6030.94,6030.94,6030.94,5776,173,1146,
2005-09-16_12:53,6030.92,6030.92,6030.92,6030.92,6081,126,1158,
2005-09-16_12:54,6031.42,6031.42,6031.42,6031.42,4322,93,870,
2005-09-16_12:55,6031.34,6031.34,6031.34,6031.34,6439,142,1351,
2005-09-16_12:56,6031.61,6031.61,6031.61,6031.61,6583,149,1255,
2005-09-16_12:57,6032.33,6032.33,6032.33,6032.33,4899,118,911,
2005-09-16_12:58,6030.68,6030.68,6030.68,6030.68,7038,158,1379,
2005-09-16_12:59,6032.39,6032.39,6032.39,6032.39,5065,109,1006,
2005-09-16_13:00,6032.82,6032.82,6032.82,6032.82,6757,136,1392,
2005-09-16_13:01,6031.89,6031.89,6031.89,6031.89,6818,137,1424,
2005-09-16_13:02,6031.54,6031.54,6031.54,6031.54,5050,101,1039,
2005-09-16_13:03,6030.66,6030.66,6030.66,6030.66,6786,159,1469,
2005-09-16_13:04,6031.12,6031.12,6031.12,6031.12,5953,126,1091,
2005-09-16_13:05,6031.22,6031.22,6031.22,6031.22,7584,167,1379,
2005-09-16_13:06,6027.57,6027.57,6027.57,6027.57,8075,191,1565,
2005-09-16_13:07,6029.03,6029.03,6029.03,6029.03,5570,132,1242,
2005-09-16_13:08,6028.64,6028.64,6028.64,6028.64,11081,210,2105,
2005-09-16_13:09,6027.88,6027.88,6027.88,6027.88,6742,152,1333,
2005-09-16_13:10,6027.13,6027.13,6027.13,6027.13,12607,278,2050,
2005-09-16_13:11,6028.33,6028.33,6028.33,6028.33,10774,225,1863,
2005-09-16_13:12,6026.11,6026.11,6026.11,6026.11,9184,222,1634,
2005-09-16_13:13,6026.36,6026.36,6026.36,6026.36,10018,218,1953,
2005-09-16_13:14,6028.99,6028.99,6028.99,6028.99,8075,171,1540,
2005-09-16_13:15,6026.41,6026.41,6026.41,6026.41,12705,341,2352,
2005-09-16_13:16,6025.50,6025.50,6025.50,6025.50,11954,279,2023,
2005-09-16_13:17,6024.93,6024.93,6024.93,6024.93,10951,269,1826,
2005-09-16_13:18,6025.76,6025.76,6025.76,6025.76,14129,330,2869,
2005-09-16_13:19,6026.02,6026.02,6026.02,6026.02,12414,288,2197,
2005-09-16_13:20,6027.81,6027.81,6027.81,6027.81,14405,431,2706,
2005-09-16_13:21,6026.29,6026.29,6026.29,6026.29,14521,311,2517,
2005-09-16_13:22,6029.14,6029.14,6029.14,6029.14,12559,305,2181,
2005-09-16_13:23,6026.21,6026.21,6026.21,6026.21,16326,377,3082,
2005-09-16_13:24,6026.84,6026.84,6026.84,6026.84,14575,361,2738,
2005-09-16_13:25,6026.37,6026.37,6026.37,6026.37,20706,599,3826,
2005-09-16_13:26,6026.37,6026.37,6026.37,6026.37,0,0,0,
2005-09-16_13:27,6026.37,6026.37,6026.37,6026.37,0,0,0,
2005-09-16_13:28,6026.37,6026.37,6026.37,6026.37,0,0,0,
2005-09-16_13:29,6026.37,6026.37,6026.37,6026.37,0,0,0,
2005-09-16_13:30,6031.24,6031.24,6031.24,6031.24,151336,4056,24259,
2005-09-19_09:01,6044.16,6044.16,6044.16,6044.16,85451,1466,11145,
2005-09-19_09:02,6047.47,6047.47,6047.47,6047.47,13839,377,2590,
2005-09-19_09:03,6049.12,6049.12,6049.12,6049.12,16372,443,3503,
2005-09-19_09:04,6050.21,6050.21,6050.21,6050.21,18052,408,2871,
2005-09-19_09:05,6050.40,6050.40,6050.40,6050.40,15949,451,3051,
2005-09-19_09:06,6046.03,6046.03,6046.03,6046.03,18079,493,3662,
2005-09-19_09:07,6044.86,6044.86,6044.86,6044.86,13654,333,2596,
2005-09-19_09:08,6042.16,6042.16,6042.16,6042.16,16697,408,3144,
2005-09-19_09:09,6036.79,6036.79,6036.79,6036.79,12165,336,2651,
2005-09-19_09:10,6034.40,6034.40,6034.40,6034.40,14619,336,2647,
2005-09-19_09:11,6035.66,6035.66,6035.66,6035.66,17094,423,3100,
2005-09-19_09:12,6034.40,6034.40,6034.40,6034.40,10640,291,2137,
2005-09-19_09:13,6033.79,6033.79,6033.79,6033.79,16981,404,3158,
2005-09-19_09:14,6036.43,6036.43,6036.43,6036.43,12311,286,2485,
2005-09-19_09:15,6036.56,6036.56,6036.56,6036.56,15785,338,2688,
2005-09-19_09:16,6039.17,6039.17,6039.17,6039.17,13284,343,2676,
2005-09-19_09:17,6040.91,6040.91,6040.91,6040.91,12908,275,2126,
2005-09-19_09:18,6041.31,6041.31,6041.31,6041.31,13087,330,2580,
2005-09-19_09:19,6041.39,6041.39,6041.39,6041.39,10476,245,1732,
2005-09-19_09:20,6040.79,6040.79,6040.79,6040.79,10464,258,1728,
2005-09-19_09:21,6042.08,6042.08,6042.08,6042.08,10810,228,2003,
2005-09-19_09:22,6040.04,6040.04,6040.04,6040.04,8352,191,1359,
2005-09-19_09:23,6038.41,6038.41,6038.41,6038.41,8980,206,1899,
2005-09-19_09:24,6037.43,6037.43,6037.43,6037.43,7722,164,1515,
2005-09-19_09:25,6038.06,6038.06,6038.06,6038.06,9048,242,1841,
2005-09-19_09:26,6037.58,6037.58,6037.58,6037.58,9281,219,1810,
2005-09-19_09:27,6037.25,6037.25,6037.25,6037.25,6882,170,1426,
2005-09-19_09:28,6037.25,6037.25,6037.25,6037.25,8971,200,1758,
2005-09-19_09:29,6038.40,6038.40,6038.40,6038.40,7347,143,1211,
2005-09-19_09:30,6035.97,6035.97,6035.97,6035.97,8463,181,1420,
2005-09-19_09:31,6037.03,6037.03,6037.03,6037.03,9940,284,1740,
2005-09-19_09:32,6036.11,6036.11,6036.11,6036.11,7198,179,1276,
2005-09-19_09:33,6038.42,6038.42,6038.42,6038.42,8938,185,1560,
2005-09-19_09:34,6037.75,6037.75,6037.75,6037.75,8688,175,1350,
2005-09-19_09:35,6038.27,6038.27,6038.27,6038.27,8274,167,1531,
2005-09-19_09:36,6040.68,6040.68,6040.68,6040.68,10560,206,1859,
2005-09-19_09:37,6040.37,6040.37,6040.37,6040.37,8402,187,1387,
2005-09-19_09:38,6040.94,6040.94,6040.94,6040.94,12251,306,2232,
2005-09-19_09:39,6041.25,6041.25,6041.25,6041.25,8512,186,1608,
2005-09-19_09:40,6042.14,6042.14,6042.14,6042.14,12870,262,2144,
2005-09-19_09:41,6042.66,6042.66,6042.66,6042.66,11860,262,2151,
2005-09-19_09:42,6041.14,6041.14,6041.14,6041.14,7775,188,1436,
2005-09-19_09:43,6042.20,6042.20,6042.20,6042.20,12004,308,2219,
2005-09-19_09:44,6041.34,6041.34,6041.34,6041.34,13595,230,1827,
2005-09-19_09:45,6041.21,6041.21,6041.21,6041.21,11836,233,1750,
2005-09-19_09:46,6042.70,6042.70,6042.70,6042.70,10594,229,1869,
2005-09-19_09:47,6042.35,6042.35,6042.35,6042.35,10933,202,1390,
2005-09-19_09:48,6041.46,6041.46,6041.46,6041.46,10506,201,1668,
2005-09-19_09:49,6042.17,6042.17,6042.17,6042.17,7021,153,1242,
2005-09-19_09:50,6042.24,6042.24,6042.24,6042.24,6599,130,1139,
2005-09-19_09:51,6042.08,6042.08,6042.08,6042.08,8103,168,1339,
2005-09-19_09:52,6042.99,6042.99,6042.99,6042.99,5410,92,872,
2005-09-19_09:53,6043.81,6043.81,6043.81,6043.81,6142,121,1248,
2005-09-19_09:54,6044.03,6044.03,6044.03,6044.03,5475,113,957,
2005-09-19_09:55,6044.30,6044.30,6044.30,6044.30,6378,134,1154,
2005-09-19_09:56,6044.50,6044.50,6044.50,6044.50,7830,158,1423,
2005-09-19_09:57,6045.66,6045.66,6045.66,6045.66,7778,271,1453,
2005-09-19_09:58,6046.95,6046.95,6046.95,6046.95,11047,340,2212,
2005-09-19_09:59,6048.33,6048.33,6048.33,6048.33,7181,187,1466,
2005-09-19_10:00,6049.51,6049.51,6049.51,6049.51,8040,232,1659,
2005-09-19_10:01,6048.22,6048.22,6048.22,6048.22,8904,225,1901,
2005-09-19_10:02,6049.31,6049.31,6049.31,6049.31,6803,146,1238,
2005-09-19_10:03,6046.04,6046.04,6046.04,6046.04,9416,193,1639,
2005-09-19_10:04,6048.72,6048.72,6048.72,6048.72,7616,148,1256,
2005-09-19_10:05,6047.94,6047.94,6047.94,6047.94,7125,188,1346,
2005-09-19_10:06,6048.07,6048.07,6048.07,6048.07,7984,183,1299,
2005-09-19_10:07,6048.73,6048.73,6048.73,6048.73,6157,147,1067,
2005-09-19_10:08,6047.98,6047.98,6047.98,6047.98,7260,162,1345,
2005-09-19_10:09,6048.04,6048.04,6048.04,6048.04,5409,150,1047,
2005-09-19_10:10,6046.55,6046.55,6046.55,6046.55,5565,127,1060,
2005-09-19_10:11,6045.47,6045.47,6045.47,6045.47,6160,145,1272,
2005-09-19_10:12,6044.84,6044.84,6044.84,6044.84,5930,126,992,
2005-09-19_10:13,6043.71,6043.71,6043.71,6043.71,8308,198,1454,
2005-09-19_10:14,6044.35,6044.35,6044.35,6044.35,5161,95,873,
2005-09-19_10:15,6042.33,6042.33,6042.33,6042.33,6360,169,1068,
2005-09-19_10:16,6041.14,6041.14,6041.14,6041.14,8288,118,1033,
2005-09-19_10:17,6042.25,6042.25,6042.25,6042.25,5372,108,909,
2005-09-19_10:18,6042.01,6042.01,6042.01,6042.01,7637,173,1325,
2005-09-19_10:19,6040.87,6040.87,6040.87,6040.87,5069,102,905,
2005-09-19_10:20,6040.55,6040.55,6040.55,6040.55,5871,136,1035,
2005-09-19_10:21,6040.13,6040.13,6040.13,6040.13,6420,138,1223,
2005-09-19_10:22,6039.88,6039.88,6039.88,6039.88,5829,109,915,
2005-09-19_10:23,6038.88,6038.88,6038.88,6038.88,7625,154,1393,
2005-09-19_10:24,6040.15,6040.15,6040.15,6040.15,5395,95,904,
2005-09-19_10:25,6038.93,6038.93,6038.93,6038.93,6559,141,1102,
2005-09-19_10:26,6039.30,6039.30,6039.30,6039.30,8806,145,1149,
2005-09-19_10:27,6038.41,6038.41,6038.41,6038.41,5282,108,914,
2005-09-19_10:28,6038.01,6038.01,6038.01,6038.01,7500,151,1171,
2005-09-19_10:29,6036.86,6036.86,6036.86,6036.86,5274,97,913,
2005-09-19_10:30,6035.47,6035.47,6035.47,6035.47,5774,153,1117,
2005-09-19_10:31,6034.80,6034.80,6034.80,6034.80,6182,143,1144,
2005-09-19_10:32,6034.83,6034.83,6034.83,6034.83,5136,108,881,
2005-09-19_10:33,6035.23,6035.23,6035.23,6035.23,8869,198,1422,
2005-09-19_10:34,6033.41,6033.41,6033.41,6033.41,6672,136,1020,
2005-09-19_10:35,6033.59,6033.59,6033.59,6033.59,7914,175,1252,
2005-09-19_10:36,6032.70,6032.70,6032.70,6032.70,8024,150,1236,
2005-09-19_10:37,6032.58,6032.58,6032.58,6032.58,8678,154,1358,
2005-09-19_10:38,6031.33,6031.33,6031.33,6031.33,7635,137,1225,
2005-09-19_10:39,6031.31,6031.31,6031.31,6031.31,5426,92,921,
2005-09-19_10:40,6030.95,6030.95,6030.95,6030.95,9278,147,1197,
2005-09-19_10:41,6031.56,6031.56,6031.56,6031.56,9381,155,1518,
2005-09-19_10:42,6030.83,6030.83,6030.83,6030.83,6910,118,1143,
2005-09-19_10:43,6029.09,6029.09,6029.09,6029.09,7759,182,1440,
2005-09-19_10:44,6030.37,6030.37,6030.37,6030.37,9288,161,1104,
2005-09-19_10:45,6027.87,6027.87,6027.87,6027.87,7377,166,1198,
2005-09-19_10:46,6026.71,6026.71,6026.71,6026.71,6559,138,1163,
2005-09-19_10:47,6025.80,6025.80,6025.80,6025.80,6314,158,1077,
2005-09-19_10:48,6024.67,6024.67,6024.67,6024.67,7517,153,1465,
2005-09-19_10:49,6025.00,6025.00,6025.00,6025.00,6592,148,1046,
2005-09-19_10:50,6023.27,6023.27,6023.27,6023.27,7733,168,1418,
2005-09-19_10:51,6023.78,6023.78,6023.78,6023.78,7669,183,1373,
2005-09-19_10:52,6023.08,6023.08,6023.08,6023.08,6192,151,1199,
2005-09-19_10:53,6023.73,6023.73,6023.73,6023.73,8299,184,1485,
2005-09-19_10:54,6023.45,6023.45,6023.45,6023.45,5774,115,1132,
2005-09-19_10:55,6024.27,6024.27,6024.27,6024.27,7129,146,1199,
2005-09-19_10:56,6025.97,6025.97,6025.97,6025.97,7661,137,1229,
2005-09-19_10:57,6026.86,6026.86,6026.86,6026.86,5702,124,954,
2005-09-19_10:58,6027.13,6027.13,6027.13,6027.13,6740,174,1282,
2005-09-19_10:59,6027.72,6027.72,6027.72,6027.72,4573,108,858,
2005-09-19_11:00,6028.25,6028.25,6028.25,6028.25,6602,124,1123,
2005-09-19_11:01,6028.34,6028.34,6028.34,6028.34,5876,113,1079,
2005-09-19_11:02,6028.00,6028.00,6028.00,6028.00,3399,93,744,
2005-09-19_11:03,6030.94,6030.94,6030.94,6030.94,5672,128,1101,
2005-09-19_11:04,6028.54,6028.54,6028.54,6028.54,4559,92,730,
2005-09-19_11:05,6027.87,6027.87,6027.87,6027.87,4471,96,867,
2005-09-19_11:06,6028.14,6028.14,6028.14,6028.14,4476,91,822,
2005-09-19_11:07,6027.13,6027.13,6027.13,6027.13,3582,68,677,
2005-09-19_11:08,6027.22,6027.22,6027.22,6027.22,5406,114,1013,
2005-09-19_11:09,6027.49,6027.49,6027.49,6027.49,3918,80,683,
2005-09-19_11:10,6026.71,6026.71,6026.71,6026.71,4803,90,701,
2005-09-19_11:11,6026.89,6026.89,6026.89,6026.89,4074,77,767,
2005-09-19_11:12,6026.31,6026.31,6026.31,6026.31,3449,65,564,
2005-09-19_11:13,6026.45,6026.45,6026.45,6026.45,4520,99,854,
2005-09-19_11:14,6028.98,6028.98,6028.98,6028.98,3825,75,630,
2005-09-19_11:15,6025.84,6025.84,6025.84,6025.84,5839,123,807,
2005-09-19_11:16,6025.18,6025.18,6025.18,6025.18,5497,104,928,
2005-09-19_11:17,6025.84,6025.84,6025.84,6025.84,4436,90,633,
2005-09-19_11:18,6026.07,6026.07,6026.07,6026.07,5016,110,859,
2005-09-19_11:19,6026.34,6026.34,6026.34,6026.34,4283,75,614,
2005-09-19_11:20,6028.48,6028.48,6028.48,6028.48,5470,128,746,
2005-09-19_11:21,6029.89,6029.89,6029.89,6029.89,7132,175,790,
2005-09-19_11:22,6030.70,6030.70,6030.70,6030.70,6863,159,754,
2005-09-19_11:23,6032.06,6032.06,6032.06,6032.06,8435,205,1292,
2005-09-19_11:24,6031.50,6031.50,6031.50,6031.50,4189,93,801,
2005-09-19_11:25,6032.07,6032.07,6032.07,6032.07,6020,157,1087,
2005-09-19_11:26,6031.94,6031.94,6031.94,6031.94,6505,162,1014,
2005-09-19_11:27,6032.76,6032.76,6032.76,6032.76,5662,97,848,
2005-09-19_11:28,6032.91,6032.91,6032.91,6032.91,5702,148,1153,
2005-09-19_11:29,6033.88,6033.88,6033.88,6033.88,5637,143,1068,
2005-09-19_11:30,6035.89,6035.89,6035.89,6035.89,4832,128,965,
2005-09-19_11:31,6037.23,6037.23,6037.23,6037.23,6380,166,1015,
2005-09-19_11:32,6039.24,6039.24,6039.24,6039.24,4404,111,952,
2005-09-19_11:33,6039.49,6039.49,6039.49,6039.49,6982,189,1315,
2005-09-19_11:34,6038.60,6038.60,6038.60,6038.60,5586,107,995,
2005-09-19_11:35,6037.92,6037.92,6037.92,6037.92,5584,108,953,
2005-09-19_11:36,6036.47,6036.47,6036.47,6036.47,5366,127,949,
2005-09-19_11:37,6036.28,6036.28,6036.28,6036.28,3160,128,763,
2005-09-19_11:38,6036.19,6036.19,6036.19,6036.19,5737,139,980,
2005-09-19_11:39,6036.69,6036.69,6036.69,6036.69,4232,99,704,
2005-09-19_11:40,6035.91,6035.91,6035.91,6035.91,4323,89,782,
2005-09-19_11:41,6037.03,6037.03,6037.03,6037.03,3999,96,721,
2005-09-19_11:42,6036.23,6036.23,6036.23,6036.23,3802,83,649,
2005-09-19_11:43,6035.97,6035.97,6035.97,6035.97,5199,127,961,
2005-09-19_11:44,6033.95,6033.95,6033.95,6033.95,3676,72,602,
2005-09-19_11:45,6034.00,6034.00,6034.00,6034.00,4800,103,827,
2005-09-19_11:46,6033.38,6033.38,6033.38,6033.38,4064,94,751,
2005-09-19_11:47,6034.02,6034.02,6034.02,6034.02,3421,76,612,
2005-09-19_11:48,6033.93,6033.93,6033.93,6033.93,3614,87,679,
2005-09-19_11:49,6034.90,6034.90,6034.90,6034.90,3787,71,619,
2005-09-19_11:50,6035.28,6035.28,6035.28,6035.28,4157,77,736,
2005-09-19_11:51,6036.92,6036.92,6036.92,6036.92,4286,92,682,
2005-09-19_11:52,6037.91,6037.91,6037.91,6037.91,4751,107,802,
2005-09-19_11:53,6038.95,6038.95,6038.95,6038.95,4899,109,882,
2005-09-19_11:54,6039.12,6039.12,6039.12,6039.12,4856,88,692,
2005-09-19_11:55,6040.64,6040.64,6040.64,6040.64,5265,145,881,
2005-09-19_11:56,6042.08,6042.08,6042.08,6042.08,4900,119,914,
2005-09-19_11:57,6041.43,6041.43,6041.43,6041.43,4481,84,717,
2005-09-19_11:58,6041.71,6041.71,6041.71,6041.71,6401,150,1090,
2005-09-19_11:59,6041.81,6041.81,6041.81,6041.81,4229,93,736,
2005-09-19_12:00,6041.29,6041.29,6041.29,6041.29,4402,84,860,
2005-09-19_12:01,6040.31,6040.31,6040.31,6040.31,4844,98,697,
2005-09-19_12:02,6038.76,6038.76,6038.76,6038.76,5151,100,811,
2005-09-19_12:03,6037.80,6037.80,6037.80,6037.80,4344,101,886,
2005-09-19_12:04,6036.68,6036.68,6036.68,6036.68,2617,59,559,
2005-09-19_12:05,6036.51,6036.51,6036.51,6036.51,4251,82,720,
2005-09-19_12:06,6036.16,6036.16,6036.16,6036.16,3629,85,685,
2005-09-19_12:07,6037.60,6037.60,6037.60,6037.60,2940,60,514,
2005-09-19_12:08,6035.04,6035.04,6035.04,6035.04,4842,117,918,
2005-09-19_12:09,6034.08,6034.08,6034.08,6034.08,3963,105,700,
2005-09-19_12:10,6036.54,6036.54,6036.54,6036.54,3813,118,702,
2005-09-19_12:11,6036.63,6036.63,6036.63,6036.63,3779,90,774,
2005-09-19_12:12,6036.12,6036.12,6036.12,6036.12,3069,96,644,
2005-09-19_12:13,6036.38,6036.38,6036.38,6036.38,4857,117,943,
2005-09-19_12:14,6036.24,6036.24,6036.24,6036.24,3347,71,572,
2005-09-19_12:15,6036.64,6036.64,6036.64,6036.64,4224,89,782,
2005-09-19_12:16,6037.14,6037.14,6037.14,6037.14,3226,68,656,
2005-09-19_12:17,6036.81,6036.81,6036.81,6036.81,3082,64,579,
2005-09-19_12:18,6037.31,6037.31,6037.31,6037.31,4816,87,895,
2005-09-19_12:19,6036.20,6036.20,6036.20,6036.20,3178,55,596,
2005-09-19_12:20,6035.39,6035.39,6035.39,6035.39,5854,105,780,
2005-09-19_12:21,6035.56,6035.56,6035.56,6035.56,4516,100,813,
2005-09-19_12:22,6035.83,6035.83,6035.83,6035.83,3696,76,622,
2005-09-19_12:23,6035.71,6035.71,6035.71,6035.71,5202,104,1005,
2005-09-19_12:24,6035.69,6035.69,6035.69,6035.69,3838,94,661,
2005-09-19_12:25,6034.58,6034.58,6034.58,6034.58,4735,95,840,
2005-09-19_12:26,6034.09,6034.09,6034.09,6034.09,3553,79,709,
2005-09-19_12:27,6035.18,6035.18,6035.18,6035.18,3442,84,700,
2005-09-19_12:28,6035.32,6035.32,6035.32,6035.32,4693,105,955,
2005-09-19_12:29,6036.05,6036.05,6036.05,6036.05,3696,71,755,
2005-09-19_12:30,6037.95,6037.95,6037.95,6037.95,4747,119,970,
2005-09-19_12:31,6037.96,6037.96,6037.96,6037.96,5531,126,1050,
2005-09-19_12:32,6037.75,6037.75,6037.75,6037.75,4890,92,784,
2005-09-19_12:33,6038.23,6038.23,6038.23,6038.23,6434,132,1029,
2005-09-19_12:34,6038.69,6038.69,6038.69,6038.69,4377,85,759,
2005-09-19_12:35,6037.42,6037.42,6037.42,6037.42,4206,94,833,
2005-09-19_12:36,6038.72,6038.72,6038.72,6038.72,4430,84,817,
2005-09-19_12:37,6038.40,6038.40,6038.40,6038.40,4066,91,760,
2005-09-19_12:38,6038.38,6038.38,6038.38,6038.38,4598,94,912,
2005-09-19_12:39,6038.21,6038.21,6038.21,6038.21,3439,77,743,
2005-09-19_12:40,6036.30,6036.30,6036.30,6036.30,4126,94,865,
2005-09-19_12:41,6036.32,6036.32,6036.32,6036.32,6315,109,955,
2005-09-19_12:42,6036.24,6036.24,6036.24,6036.24,4859,92,890,
2005-09-19_12:43,6035.23,6035.23,6035.23,6035.23,8611,200,1443,
2005-09-19_12:44,6033.95,6033.95,6033.95,6033.95,8160,185,1184,
2005-09-19_12:45,6034.37,6034.37,6034.37,6034.37,8118,201,1533,
2005-09-19_12:46,6032.77,6032.77,6032.77,6032.77,7462,170,1354,
2005-09-19_12:47,6032.95,6032.95,6032.95,6032.95,6031,123,1041,
2005-09-19_12:48,6030.13,6030.13,6030.13,6030.13,8241,182,1494,
2005-09-19_12:49,6029.09,6029.09,6029.09,6029.09,5613,123,1116,
2005-09-19_12:50,6029.33,6029.33,6029.33,6029.33,7274,158,1328,
2005-09-19_12:51,6029.12,6029.12,6029.12,6029.12,8764,182,1394,
2005-09-19_12:52,6027.91,6027.91,6027.91,6027.91,5636,129,1015,
2005-09-19_12:53,6029.43,6029.43,6029.43,6029.43,9421,239,1677,
2005-09-19_12:54,6028.73,6028.73,6028.73,6028.73,7668,189,1174,
2005-09-19_12:55,6026.79,6026.79,6026.79,6026.79,9019,202,1665,
2005-09-19_12:56,6027.23,6027.23,6027.23,6027.23,6877,129,1211,
2005-09-19_12:57,6027.27,6027.27,6027.27,6027.27,5341,103,957,
2005-09-19_12:58,6027.57,6027.57,6027.57,6027.57,8527,170,1446,
2005-09-19_12:59,6027.89,6027.89,6027.89,6027.89,6220,129,983,
2005-09-19_13:00,6027.94,6027.94,6027.94,6027.94,5692,135,1039,
2005-09-19_13:01,6030.54,6030.54,6030.54,6030.54,7158,190,1285,
2005-09-19_13:02,6031.88,6031.88,6031.88,6031.88,6003,128,960,
2005-09-19_13:03,6031.00,6031.00,6031.00,6031.00,6876,172,1349,
2005-09-19_13:04,6030.08,6030.08,6030.08,6030.08,4342,132,933,
2005-09-19_13:05,6030.84,6030.84,6030.84,6030.84,7731,195,1435,
2005-09-19_13:06,6031.59,6031.59,6031.59,6031.59,6589,146,1173,
2005-09-19_13:07,6031.33,6031.33,6031.33,6031.33,4816,120,978,
2005-09-19_13:08,6033.79,6033.79,6033.79,6033.79,9187,230,1679,
2005-09-19_13:09,6032.74,6032.74,6032.74,6032.74,5778,125,1005,
2005-09-19_13:10,6032.72,6032.72,6032.72,6032.72,7441,162,1322,
2005-09-19_13:11,6032.72,6032.72,6032.72,6032.72,7317,159,1384,
2005-09-19_13:12,6031.96,6031.96,6031.96,6031.96,5819,152,1061,
2005-09-19_13:13,6033.97,6033.97,6033.97,6033.97,8101,186,1558,
2005-09-19_13:14,6031.68,6031.68,6031.68,6031.68,5839,150,1211,
2005-09-19_13:15,6033.28,6033.28,6033.28,6033.28,7888,184,1475,
2005-09-19_13:16,6033.00,6033.00,6033.00,6033.00,7946,158,1500,
2005-09-19_13:17,6033.91,6033.91,6033.91,6033.91,6338,136,1243,
2005-09-19_13:18,6032.90,6032.90,6032.90,6032.90,11071,280,1992,
2005-09-19_13:19,6034.19,6034.19,6034.19,6034.19,8351,213,1471,
2005-09-19_13:20,6034.16,6034.16,6034.16,6034.16,9218,237,1832,
2005-09-19_13:21,6033.69,6033.69,6033.69,6033.69,11103,294,1906,
2005-09-19_13:22,6034.62,6034.62,6034.62,6034.62,9126,217,1606,
2005-09-19_13:23,6032.96,6032.96,6032.96,6032.96,13542,333,2595,
2005-09-19_13:24,6035.33,6035.33,6035.33,6035.33,11194,306,2235,
2005-09-19_13:25,6035.24,6035.24,6035.24,6035.24,14053,312,2801,
2005-09-19_13:26,6035.24,6035.24,6035.24,6035.24,0,0,0,
2005-09-19_13:27,6035.24,6035.24,6035.24,6035.24,0,0,0,
2005-09-19_13:28,6035.24,6035.24,6035.24,6035.24,0,0,0,
2005-09-19_13:29,6035.24,6035.24,6035.24,6035.24,0,0,0,
2005-09-19_13:30,6035.59,6035.59,6035.59,6035.59,99484,2745,19655,
2005-09-20_09:01,6015.98,6015.98,6015.98,6015.98,87854,1322,11591,
2005-09-20_09:02,6015.22,6015.22,6015.22,6015.22,14919,392,2645,
2005-09-20_09:03,6011.32,6011.32,6011.32,6011.32,21953,636,4344,
2005-09-20_09:04,6011.52,6011.52,6011.52,6011.52,15810,461,3250,
2005-09-20_09:05,6015.30,6015.30,6015.30,6015.30,16633,428,3241,
2005-09-20_09:06,6016.96,6016.96,6016.96,6016.96,16056,435,3313,
2005-09-20_09:07,6015.12,6015.12,6015.12,6015.12,11810,292,2395,
2005-09-20_09:08,6015.34,6015.34,6015.34,6015.34,15985,365,2944,
2005-09-20_09:09,6016.84,6016.84,6016.84,6016.84,16355,301,2694,
2005-09-20_09:10,6015.31,6015.31,6015.31,6015.31,13622,296,2606,
2005-09-20_09:11,6010.30,6010.30,6010.30,6010.30,15179,425,3285,
2005-09-20_09:12,6010.69,6010.69,6010.69,6010.69,11251,344,2480,
2005-09-20_09:13,6010.33,6010.33,6010.33,6010.33,15881,443,3131,
2005-09-20_09:14,6009.67,6009.67,6009.67,6009.67,10670,273,2243,
2005-09-20_09:15,6006.02,6006.02,6006.02,6006.02,12455,299,2290,
2005-09-20_09:16,6002.75,6002.75,6002.75,6002.75,17070,384,3129,
2005-09-20_09:17,5998.28,5998.28,5998.28,5998.28,12866,319,2716,
2005-09-20_09:18,5997.13,5997.13,5997.13,5997.13,17138,440,3485,
2005-09-20_09:19,5995.83,5995.83,5995.83,5995.83,14443,301,2704,
2005-09-20_09:20,5994.46,5994.46,5994.46,5994.46,13542,329,2673,
2005-09-20_09:21,5996.38,5996.38,5996.38,5996.38,15623,384,2962,
2005-09-20_09:22,5996.34,5996.34,5996.34,5996.34,11635,245,2172,
2005-09-20_09:23,5997.24,5997.24,5997.24,5997.24,17984,396,3069,
2005-09-20_09:24,5996.34,5996.34,5996.34,5996.34,11574,253,2264,
2005-09-20_09:25,5997.42,5997.42,5997.42,5997.42,10465,198,1986,
2005-09-20_09:26,5998.19,5998.19,5998.19,5998.19,14384,335,2764,
2005-09-20_09:27,5997.30,5997.30,5997.30,5997.30,10326,201,1756,
2005-09-20_09:28,5997.21,5997.21,5997.21,5997.21,11643,262,2302,
2005-09-20_09:29,6000.41,6000.41,6000.41,6000.41,9753,239,1753,
2005-09-20_09:30,6001.55,6001.55,6001.55,6001.55,10170,279,1983,
2005-09-20_09:31,6001.81,6001.81,6001.81,6001.81,14720,408,2698,
2005-09-20_09:32,6002.68,6002.68,6002.68,6002.68,12885,330,2419,
2005-09-20_09:33,6004.34,6004.34,6004.34,6004.34,16157,460,3197,
2005-09-20_09:34,6004.73,6004.73,6004.73,6004.73,13816,351,2398,
2005-09-20_09:35,6004.29,6004.29,6004.29,6004.29,13376,325,2507,
2005-09-20_09:36,6007.39,6007.39,6007.39,6007.39,17483,343,2797,
2005-09-20_09:37,6007.71,6007.71,6007.71,6007.71,11832,307,2120,
2005-09-20_09:38,6009.56,6009.56,6009.56,6009.56,13707,336,2455,
2005-09-20_09:39,6011.32,6011.32,6011.32,6011.32,10665,246,1905,
2005-09-20_09:40,6010.79,6010.79,6010.79,6010.79,9775,248,1851,
2005-09-20_09:41,6010.99,6010.99,6010.99,6010.99,9883,268,2043,
2005-09-20_09:42,6012.44,6012.44,6012.44,6012.44,9657,246,1581,
2005-09-20_09:43,6012.77,6012.77,6012.77,6012.77,13418,294,2424,
2005-09-20_09:44,6015.78,6015.78,6015.78,6015.78,11673,257,2005,
2005-09-20_09:45,6016.37,6016.37,6016.37,6016.37,9931,208,1916,
2005-09-20_09:46,6017.21,6017.21,6017.21,6017.21,12832,280,2337,
2005-09-20_09:47,6017.28,6017.28,6017.28,6017.28,8359,189,1686,
2005-09-20_09:48,6018.96,6018.96,6018.96,6018.96,12731,329,2548,
2005-09-20_09:49,6019.78,6019.78,6019.78,6019.78,11171,374,2159,
2005-09-20_09:50,6019.41,6019.41,6019.41,6019.41,12196,419,2564,
2005-09-20_09:51,6021.57,6021.57,6021.57,6021.57,13233,371,2894,
2005-09-20_09:52,6023.68,6023.68,6023.68,6023.68,13577,332,2317,
2005-09-20_09:53,6026.21,6026.21,6026.21,6026.21,15479,396,2877,
2005-09-20_09:54,6026.36,6026.36,6026.36,6026.36,12942,305,2159,
2005-09-20_09:55,6025.53,6025.53,6025.53,6025.53,12202,376,2495,
2005-09-20_09:56,6027.84,6027.84,6027.84,6027.84,13547,318,2349,
2005-09-20_09:57,6025.03,6025.03,6025.03,6025.03,9517,257,1810,
2005-09-20_09:58,6026.21,6026.21,6026.21,6026.21,13740,313,2384,
2005-09-20_09:59,6026.58,6026.58,6026.58,6026.58,9450,228,1790,
2005-09-20_10:00,6026.06,6026.06,6026.06,6026.06,9502,198,1699,
2005-09-20_10:01,6025.09,6025.09,6025.09,6025.09,10768,238,1944,
2005-09-20_10:02,6025.11,6025.11,6025.11,6025.11,7590,166,1525,
2005-09-20_10:03,6024.63,6024.63,6024.63,6024.63,9969,262,1963,
2005-09-20_10:04,6024.35,6024.35,6024.35,6024.35,6879,181,1364,
2005-09-20_10:05,6026.41,6026.41,6026.41,6026.41,5954,186,1361,
2005-09-20_10:06,6025.15,6025.15,6025.15,6025.15,9057,225,1764,
2005-09-20_10:07,6025.41,6025.41,6025.41,6025.41,6976,165,1235,
2005-09-20_10:08,6024.64,6024.64,6024.64,6024.64,8504,224,1782,
2005-09-20_10:09,6027.41,6027.41,6027.41,6027.41,7482,174,1167,
2005-09-20_10:10,6027.01,6027.01,6027.01,6027.01,7573,209,1374,
2005-09-20_10:11,6030.10,6030.10,6030.10,6030.10,11301,315,1995,
2005-09-20_10:12,6030.12,6030.12,6030.12,6030.12,9458,231,1598,
2005-09-20_10:13,6032.49,6032.49,6032.49,6032.49,13707,336,2421,
2005-09-20_10:14,6034.31,6034.31,6034.31,6034.31,10500,284,1969,
2005-09-20_10:15,6038.74,6038.74,6038.74,6038.74,14732,436,2786,
2005-09-20_10:16,6043.30,6043.30,6043.30,6043.30,22647,709,4344,
2005-09-20_10:17,6050.09,6050.09,6050.09,6050.09,18825,486,3431,
2005-09-20_10:18,6057.72,6057.72,6057.72,6057.72,29881,850,5078,
2005-09-20_10:19,6062.98,6062.98,6062.98,6062.98,26210,723,4571,
2005-09-20_10:20,6065.11,6065.11,6065.11,6065.11,24691,665,4278,
2005-09-20_10:21,6069.92,6069.92,6069.92,6069.92,24406,655,4685,
2005-09-20_10:22,6067.43,6067.43,6067.43,6067.43,15555,390,2935,
2005-09-20_10:23,6068.48,6068.48,6068.48,6068.48,21293,558,4116,
2005-09-20_10:24,6067.44,6067.44,6067.44,6067.44,13114,314,2759,
2005-09-20_10:25,6065.56,6065.56,6065.56,6065.56,17597,438,3078,
2005-09-20_10:26,6062.19,6062.19,6062.19,6062.19,16654,388,3099,
2005-09-20_10:27,6059.52,6059.52,6059.52,6059.52,13071,332,2294,
2005-09-20_10:28,6058.37,6058.37,6058.37,6058.37,16683,379,2975,
2005-09-20_10:29,6055.17,6055.17,6055.17,6055.17,11826,233,1889,
2005-09-20_10:30,6054.48,6054.48,6054.48,6054.48,9427,228,1757,
2005-09-20_10:31,6052.78,6052.78,6052.78,6052.78,9908,235,1899,
2005-09-20_10:32,6054.08,6054.08,6054.08,6054.08,7954,187,1436,
2005-09-20_10:33,6055.60,6055.60,6055.60,6055.60,10101,282,1877,
2005-09-20_10:34,6056.23,6056.23,6056.23,6056.23,7374,190,1473,
2005-09-20_10:35,6058.81,6058.81,6058.81,6058.81,7074,292,1606,
2005-09-20_10:36,6060.84,6060.84,6060.84,6060.84,8991,432,2026,
2005-09-20_10:37,6064.81,6064.81,6064.81,6064.81,9832,416,1926,
2005-09-20_10:38,6066.71,6066.71,6066.71,6066.71,12247,414,2546,
2005-09-20_10:39,6067.99,6067.99,6067.99,6067.99,10128,277,1791,
2005-09-20_10:40,6069.67,6069.67,6069.67,6069.67,11082,303,2126,
2005-09-20_10:41,6068.99,6068.99,6068.99,6068.99,14246,402,2689,
2005-09-20_10:42,6072.61,6072.61,6072.61,6072.61,9340,274,1891,
2005-09-20_10:43,6069.49,6069.49,6069.49,6069.49,13065,371,2504,
2005-09-20_10:44,6070.13,6070.13,6070.13,6070.13,10600,242,1831,
2005-09-20_10:45,6069.85,6069.85,6069.85,6069.85,10939,228,1865,
2005-09-20_10:46,6065.52,6065.52,6065.52,6065.52,12894,247,2210,
2005-09-20_10:47,6066.81,6066.81,6066.81,6066.81,9096,205,1502,
2005-09-20_10:48,6065.36,6065.36,6065.36,6065.36,10265,221,1924,
2005-09-20_10:49,6063.96,6063.96,6063.96,6063.96,7301,166,1318,
2005-09-20_10:50,6062.21,6062.21,6062.21,6062.21,8184,202,1523,
2005-09-20_10:51,6065.52,6065.52,6065.52,6065.52,7877,175,1486,
2005-09-20_10:52,6062.52,6062.52,6062.52,6062.52,7568,173,1327,
2005-09-20_10:53,6062.69,6062.69,6062.69,6062.69,8598,246,1510,
2005-09-20_10:54,6062.03,6062.03,6062.03,6062.03,4487,107,837,
2005-09-20_10:55,6064.19,6064.19,6064.19,6064.19,8722,267,1374,
2005-09-20_10:56,6062.43,6062.43,6062.43,6062.43,8020,223,1339,
2005-09-20_10:57,6063.82,6063.82,6063.82,6063.82,8199,386,1532,
2005-09-20_10:58,6067.99,6067.99,6067.99,6067.99,11328,493,2340,
2005-09-20_10:59,6068.08,6068.08,6068.08,6068.08,9008,330,1766,
2005-09-20_11:00,6068.45,6068.45,6068.45,6068.45,8547,331,1856,
2005-09-20_11:01,6068.79,6068.79,6068.79,6068.79,10619,317,1845,
2005-09-20_11:02,6068.31,6068.31,6068.31,6068.31,8092,214,1443,
2005-09-20_11:03,6068.69,6068.69,6068.69,6068.69,8436,249,1748,
2005-09-20_11:04,6068.53,6068.53,6068.53,6068.53,6509,173,1212,
2005-09-20_11:05,6067.70,6067.70,6067.70,6067.70,7918,204,1463,
2005-09-20_11:06,6066.88,6066.88,6066.88,6066.88,7345,167,1263,
2005-09-20_11:07,6065.97,6065.97,6065.97,6065.97,6065,135,1172,
2005-09-20_11:08,6063.22,6063.22,6063.22,6063.22,9279,294,1613,
2005-09-20_11:09,6063.41,6063.41,6063.41,6063.41,6114,173,1115,
2005-09-20_11:10,6063.34,6063.34,6063.34,6063.34,6980,215,1310,
2005-09-20_11:11,6062.36,6062.36,6062.36,6062.36,7605,168,1265,
2005-09-20_11:12,6062.23,6062.23,6062.23,6062.23,6391,156,1062,
2005-09-20_11:13,6061.72,6061.72,6061.72,6061.72,10584,232,1520,
2005-09-20_11:14,6058.75,6058.75,6058.75,6058.75,8304,187,1133,
2005-09-20_11:15,6059.40,6059.40,6059.40,6059.40,9162,189,1360,
2005-09-20_11:16,6063.97,6063.97,6063.97,6063.97,8435,187,1505,
2005-09-20_11:17,6062.39,6062.39,6062.39,6062.39,6406,158,1139,
2005-09-20_11:18,6060.47,6060.47,6060.47,6060.47,10046,247,1629,
2005-09-20_11:19,6062.37,6062.37,6062.37,6062.37,8543,196,1303,
2005-09-20_11:20,6059.93,6059.93,6059.93,6059.93,7450,187,1343,
2005-09-20_11:21,6059.90,6059.90,6059.90,6059.90,10611,255,1914,
2005-09-20_11:22,6059.71,6059.71,6059.71,6059.71,6769,139,1078,
2005-09-20_11:23,6058.61,6058.61,6058.61,6058.61,8315,202,1436,
2005-09-20_11:24,6057.46,6057.46,6057.46,6057.46,5313,123,925,
2005-09-20_11:25,6057.89,6057.89,6057.89,6057.89,8821,236,1355,
2005-09-20_11:26,6058.13,6058.13,6058.13,6058.13,8286,200,1392,
2005-09-20_11:27,6059.10,6059.10,6059.10,6059.10,7190,195,1180,
2005-09-20_11:28,6058.83,6058.83,6058.83,6058.83,10268,274,1781,
2005-09-20_11:29,6059.62,6059.62,6059.62,6059.62,7165,197,1283,
2005-09-20_11:30,6060.28,6060.28,6060.28,6060.28,7946,222,1442,
2005-09-20_11:31,6060.23,6060.23,6060.23,6060.23,8494,181,1395,
2005-09-20_11:32,6063.78,6063.78,6063.78,6063.78,6111,130,1045,
2005-09-20_11:33,6063.97,6063.97,6063.97,6063.97,7142,229,1444,
2005-09-20_11:34,6064.01,6064.01,6064.01,6064.01,5523,182,1196,
2005-09-20_11:35,6064.41,6064.41,6064.41,6064.41,6470,286,1454,
2005-09-20_11:36,6067.04,6067.04,6067.04,6067.04,8793,404,1794,
2005-09-20_11:37,6068.41,6068.41,6068.41,6068.41,7050,291,1470,
2005-09-20_11:38,6069.21,6069.21,6069.21,6069.21,14675,595,2672,
2005-09-20_11:39,6068.89,6068.89,6068.89,6068.89,8089,282,1589,
2005-09-20_11:40,6068.78,6068.78,6068.78,6068.78,9460,268,1879,
2005-09-20_11:41,6068.75,6068.75,6068.75,6068.75,10598,284,1854,
2005-09-20_11:42,6069.19,6069.19,6069.19,6069.19,7621,208,1329,
2005-09-20_11:43,6070.11,6070.11,6070.11,6070.11,10603,247,1796,
2005-09-20_11:44,6070.38,6070.38,6070.38,6070.38,7737,168,1368,
2005-09-20_11:45,6071.23,6071.23,6071.23,6071.23,9675,244,1852,
2005-09-20_11:46,6073.50,6073.50,6073.50,6073.50,9107,204,1619,
2005-09-20_11:47,6073.65,6073.65,6073.65,6073.65,8746,189,1444,
2005-09-20_11:48,6073.60,6073.60,6073.60,6073.60,11030,274,1956,
2005-09-20_11:49,6074.25,6074.25,6074.25,6074.25,8316,220,1580,
2005-09-20_11:50,6073.14,6073.14,6073.14,6073.14,9703,283,1862,
2005-09-20_11:51,6075.83,6075.83,6075.83,6075.83,8942,247,1808,
2005-09-20_11:52,6075.23,6075.23,6075.23,6075.23,7558,209,1426,
2005-09-20_11:53,6076.94,6076.94,6076.94,6076.94,8849,261,1902,
2005-09-20_11:54,6077.88,6077.88,6077.88,6077.88,7662,164,1364,
2005-09-20_11:55,6078.18,6078.18,6078.18,6078.18,9529,246,1743,
2005-09-20_11:56,6080.98,6080.98,6080.98,6080.98,10375,320,1916,
2005-09-20_11:57,6080.39,6080.39,6080.39,6080.39,8053,304,1693,
2005-09-20_11:58,6083.28,6083.28,6083.28,6083.28,12327,414,2318,
2005-09-20_11:59,6085.83,6085.83,6085.83,6085.83,11324,408,2023,
2005-09-20_12:00,6085.43,6085.43,6085.43,6085.43,13328,397,2681,
2005-09-20_12:01,6089.43,6089.43,6089.43,6089.43,15539,436,2751,
2005-09-20_12:02,6088.05,6088.05,6088.05,6088.05,10138,235,1924,
2005-09-20_12:03,6088.96,6088.96,6088.96,6088.96,14290,395,2690,
2005-09-20_12:04,6087.31,6087.31,6087.31,6087.31,9684,228,1789,
2005-09-20_12:05,6087.61,6087.61,6087.61,6087.61,11519,275,1996,
2005-09-20_12:06,6086.74,6086.74,6086.74,6086.74,10969,291,1818,
2005-09-20_12:07,6086.50,6086.50,6086.50,6086.50,7533,172,1368,
2005-09-20_12:08,6087.43,6087.43,6087.43,6087.43,9660,231,1770,
2005-09-20_12:09,6086.43,6086.43,6086.43,6086.43,7075,185,1325,
2005-09-20_12:10,6086.52,6086.52,6086.52,6086.52,10754,264,1878,
2005-09-20_12:11,6085.74,6085.74,6085.74,6085.74,7749,169,1541,
2005-09-20_12:12,6086.44,6086.44,6086.44,6086.44,6058,138,1154,
2005-09-20_12:13,6086.02,6086.02,6086.02,6086.02,9107,214,1713,
2005-09-20_12:14,6085.78,6085.78,6085.78,6085.78,6719,173,1192,
2005-09-20_12:15,6083.99,6083.99,6083.99,6083.99,7863,218,1540,
2005-09-20_12:16,6085.58,6085.58,6085.58,6085.58,6979,162,1322,
2005-09-20_12:17,6085.43,6085.43,6085.43,6085.43,7303,157,1180,
2005-09-20_12:18,6083.52,6083.52,6083.52,6083.52,9054,206,1582,
2005-09-20_12:19,6086.21,6086.21,6086.21,6086.21,5952,126,1127,
2005-09-20_12:20,6085.39,6085.39,6085.39,6085.39,7869,201,1536,
2005-09-20_12:21,6084.86,6084.86,6084.86,6084.86,7353,166,1423,
2005-09-20_12:22,6084.33,6084.33,6084.33,6084.33,7024,173,1169,
2005-09-20_12:23,6085.17,6085.17,6085.17,6085.17,9730,232,1780,
2005-09-20_12:24,6085.81,6085.81,6085.81,6085.81,7296,172,1349,
2005-09-20_12:25,6085.64,6085.64,6085.64,6085.64,9574,205,1725,
2005-09-20_12:26,6087.03,6087.03,6087.03,6087.03,8567,207,1489,
2005-09-20_12:27,6086.80,6086.80,6086.80,6086.80,6850,163,1360,
2005-09-20_12:28,6089.73,6089.73,6089.73,6089.73,11276,268,1945,
2005-09-20_12:29,6090.19,6090.19,6090.19,6090.19,7776,210,1499,
2005-09-20_12:30,6091.19,6091.19,6091.19,6091.19,11215,475,2328,
2005-09-20_12:31,6094.81,6094.81,6094.81,6094.81,12933,529,2522,
2005-09-20_12:32,6099.83,6099.83,6099.83,6099.83,9818,423,2165,
2005-09-20_12:33,6101.37,6101.37,6101.37,6101.37,18775,636,3845,
2005-09-20_12:34,6102.77,6102.77,6102.77,6102.77,14773,399,2757,
2005-09-20_12:35,6102.81,6102.81,6102.81,6102.81,14297,405,2761,
2005-09-20_12:36,6103.10,6103.10,6103.10,6103.10,15058,437,2980,
2005-09-20_12:37,6103.93,6103.93,6103.93,6103.93,11129,261,2184,
2005-09-20_12:38,6104.84,6104.84,6104.84,6104.84,13147,342,2708,
2005-09-20_12:39,6104.73,6104.73,6104.73,6104.73,11149,263,1933,
2005-09-20_12:40,6104.91,6104.91,6104.91,6104.91,13246,295,2413,
2005-09-20_12:41,6104.18,6104.18,6104.18,6104.18,16267,390,2764,
2005-09-20_12:42,6101.29,6101.29,6101.29,6101.29,9003,192,1657,
2005-09-20_12:43,6099.73,6099.73,6099.73,6099.73,12189,309,2390,
2005-09-20_12:44,6100.00,6100.00,6100.00,6100.00,8592,191,1615,
2005-09-20_12:45,6099.90,6099.90,6099.90,6099.90,9717,243,1849,
2005-09-20_12:46,6099.09,6099.09,6099.09,6099.09,7846,170,1658,
2005-09-20_12:47,6100.54,6100.54,6100.54,6100.54,6488,154,1292,
2005-09-20_12:48,6099.29,6099.29,6099.29,6099.29,10265,219,1819,
2005-09-20_12:49,6099.13,6099.13,6099.13,6099.13,7238,187,1464,
2005-09-20_12:50,6099.68,6099.68,6099.68,6099.68,9407,297,1893,
2005-09-20_12:51,6098.57,6098.57,6098.57,6098.57,8846,263,1727,
2005-09-20_12:52,6099.64,6099.64,6099.64,6099.64,6838,205,1458,
2005-09-20_12:53,6099.36,6099.36,6099.36,6099.36,8645,299,1864,
2005-09-20_12:54,6099.94,6099.94,6099.94,6099.94,7600,233,1429,
2005-09-20_12:55,6098.49,6098.49,6098.49,6098.49,9792,381,1911,
2005-09-20_12:56,6100.92,6100.92,6100.92,6100.92,9208,306,1809,
2005-09-20_12:57,6101.36,6101.36,6101.36,6101.36,8414,209,1564,
2005-09-20_12:58,6102.61,6102.61,6102.61,6102.61,10664,280,2092,
2005-09-20_12:59,6102.69,6102.69,6102.69,6102.69,6977,176,1356,
2005-09-20_13:00,6103.62,6103.62,6103.62,6103.62,10824,271,2043,
2005-09-20_13:01,6104.93,6104.93,6104.93,6104.93,10288,264,1920,
2005-09-20_13:02,6106.29,6106.29,6106.29,6106.29,9090,212,1563,
2005-09-20_13:03,6107.10,6107.10,6107.10,6107.10,14436,360,2553,
2005-09-20_13:04,6109.47,6109.47,6109.47,6109.47,13438,335,2319,
2005-09-20_13:05,6109.55,6109.55,6109.55,6109.55,12402,282,2486,
2005-09-20_13:06,6109.21,6109.21,6109.21,6109.21,16866,340,2774,
2005-09-20_13:07,6112.06,6112.06,6112.06,6112.06,10872,276,2044,
2005-09-20_13:08,6112.18,6112.18,6112.18,6112.18,16454,420,3377,
2005-09-20_13:09,6111.85,6111.85,6111.85,6111.85,10559,277,2151,
2005-09-20_13:10,6112.35,6112.35,6112.35,6112.35,15459,477,2823,
2005-09-20_13:11,6113.09,6113.09,6113.09,6113.09,14888,402,2850,
2005-09-20_13:12,6114.57,6114.57,6114.57,6114.57,14363,370,2469,
2005-09-20_13:13,6115.24,6115.24,6115.24,6115.24,15453,474,3177,
2005-09-20_13:14,6115.54,6115.54,6115.54,6115.54,13774,520,2471,
2005-09-20_13:15,6114.08,6114.08,6114.08,6114.08,15954,994,3640,
2005-09-20_13:16,6113.16,6113.16,6113.16,6113.16,13525,492,2905,
2005-09-20_13:17,6113.33,6113.33,6113.33,6113.33,10644,398,2132,
2005-09-20_13:18,6113.71,6113.71,6113.71,6113.71,16006,573,3130,
2005-09-20_13:19,6110.52,6110.52,6110.52,6110.52,11467,304,2252,
2005-09-20_13:20,6110.31,6110.31,6110.31,6110.31,13350,409,2697,
2005-09-20_13:21,6110.65,6110.65,6110.65,6110.65,15226,367,2888,
2005-09-20_13:22,6108.98,6108.98,6108.98,6108.98,12921,332,2470,
2005-09-20_13:23,6112.83,6112.83,6112.83,6112.83,17459,461,3589,
2005-09-20_13:24,6113.09,6113.09,6113.09,6113.09,13376,297,2706,
2005-09-20_13:25,6111.53,6111.53,6111.53,6111.53,17687,465,3440,
2005-09-20_13:26,6111.53,6111.53,6111.53,6111.53,0,0,0,
2005-09-20_13:27,6111.53,6111.53,6111.53,6111.53,0,0,0,
2005-09-20_13:28,6111.53,6111.53,6111.53,6111.53,0,0,0,
2005-09-20_13:29,6111.53,6111.53,6111.53,6111.53,0,0,0,
2005-09-20_13:30,6105.35,6105.35,6105.35,6105.35,124595,3485,20565,
2005-09-21_09:01,6099.13,6099.13,6099.13,6099.13,92224,2520,13428,
2005-09-21_09:02,6097.49,6097.49,6097.49,6097.49,18352,550,3467,
2005-09-21_09:03,6095.68,6095.68,6095.68,6095.68,23614,897,4977,
2005-09-21_09:04,6093.98,6093.98,6093.98,6093.98,19598,581,3894,
2005-09-21_09:05,6091.40,6091.40,6091.40,6091.40,20018,587,3840,
2005-09-21_09:06,6088.38,6088.38,6088.38,6088.38,25405,959,4794,
2005-09-21_09:07,6084.38,6084.38,6084.38,6084.38,16562,545,3432,
2005-09-21_09:08,6084.99,6084.99,6084.99,6084.99,22096,986,4369,
2005-09-21_09:09,6089.76,6089.76,6089.76,6089.76,17133,716,3967,
2005-09-21_09:10,6091.34,6091.34,6091.34,6091.34,18305,813,3957,
2005-09-21_09:11,6094.41,6094.41,6094.41,6094.41,21835,660,4247,
2005-09-21_09:12,6094.89,6094.89,6094.89,6094.89,17088,466,3179,
2005-09-21_09:13,6100.92,6100.92,6100.92,6100.92,24239,653,4400,
2005-09-21_09:14,6100.35,6100.35,6100.35,6100.35,18199,455,3139,
2005-09-21_09:15,6100.27,6100.27,6100.27,6100.27,19957,470,3227,
2005-09-21_09:16,6098.51,6098.51,6098.51,6098.51,19306,557,3732,
2005-09-21_09:17,6098.64,6098.64,6098.64,6098.64,12187,344,2376,
2005-09-21_09:18,6100.26,6100.26,6100.26,6100.26,15520,438,3293,
2005-09-21_09:19,6102.44,6102.44,6102.44,6102.44,11430,344,2546,
2005-09-21_09:20,6102.63,6102.63,6102.63,6102.63,12035,386,2738,
2005-09-21_09:21,6103.97,6103.97,6103.97,6103.97,23670,661,3786,
2005-09-21_09:22,6107.39,6107.39,6107.39,6107.39,14308,370,2776,
2005-09-21_09:23,6109.79,6109.79,6109.79,6109.79,17898,553,3776,
2005-09-21_09:24,6112.72,6112.72,6112.72,6112.72,14737,733,3267,
2005-09-21_09:25,6115.21,6115.21,6115.21,6115.21,14795,494,3339,
2005-09-21_09:26,6118.78,6118.78,6118.78,6118.78,21473,803,4344,
2005-09-21_09:27,6120.84,6120.84,6120.84,6120.84,17824,583,3735,
2005-09-21_09:28,6121.62,6121.62,6121.62,6121.62,23209,785,4751,
2005-09-21_09:29,6119.96,6119.96,6119.96,6119.96,16569,495,3668,
2005-09-21_09:30,6119.16,6119.16,6119.16,6119.16,17707,501,3495,
2005-09-21_09:31,6117.01,6117.01,6117.01,6117.01,20315,690,4261,
2005-09-21_09:32,6116.97,6116.97,6116.97,6116.97,12036,365,2639,
2005-09-21_09:33,6114.82,6114.82,6114.82,6114.82,15461,558,3566,
2005-09-21_09:34,6114.16,6114.16,6114.16,6114.16,11910,392,2425,
2005-09-21_09:35,6114.64,6114.64,6114.64,6114.64,11021,398,2469,
2005-09-21_09:36,6113.59,6113.59,6113.59,6113.59,12391,360,2641,
2005-09-21_09:37,6113.54,6113.54,6113.54,6113.54,8507,249,1900,
2005-09-21_09:38,6113.32,6113.32,6113.32,6113.32,12540,368,2504,
2005-09-21_09:39,6113.76,6113.76,6113.76,6113.76,10687,307,2052,
2005-09-21_09:40,6111.17,6111.17,6111.17,6111.17,9337,298,1996,
2005-09-21_09:41,6110.95,6110.95,6110.95,6110.95,11239,359,2310,
2005-09-21_09:42,6110.43,6110.43,6110.43,6110.43,7761,283,1787,
2005-09-21_09:43,6109.58,6109.58,6109.58,6109.58,9974,347,2425,
2005-09-21_09:44,6107.16,6107.16,6107.16,6107.16,10798,292,2051,
2005-09-21_09:45,6104.55,6104.55,6104.55,6104.55,9219,311,2092,
2005-09-21_09:46,6099.90,6099.90,6099.90,6099.90,15764,439,3257,
2005-09-21_09:47,6097.33,6097.33,6097.33,6097.33,11404,284,2338,
2005-09-21_09:48,6094.72,6094.72,6094.72,6094.72,14230,442,3001,
2005-09-21_09:49,6094.11,6094.11,6094.11,6094.11,11363,318,2141,
2005-09-21_09:50,6095.71,6095.71,6095.71,6095.71,7974,201,1863,
2005-09-21_09:51,6097.11,6097.11,6097.11,6097.11,10440,286,2180,
2005-09-21_09:52,6098.09,6098.09,6098.09,6098.09,7814,202,1513,
2005-09-21_09:53,6099.44,6099.44,6099.44,6099.44,9679,283,2104,
2005-09-21_09:54,6099.79,6099.79,6099.79,6099.79,7004,197,1440,
2005-09-21_09:55,6101.12,6101.12,6101.12,6101.12,7560,207,1579,
2005-09-21_09:56,6100.58,6100.58,6100.58,6100.58,10921,220,1904,
2005-09-21_09:57,6100.72,6100.72,6100.72,6100.72,6243,154,1245,
2005-09-21_09:58,6100.71,6100.71,6100.71,6100.71,9096,259,1776,
2005-09-21_09:59,6100.92,6100.92,6100.92,6100.92,9750,213,1535,
2005-09-21_10:00,6101.68,6101.68,6101.68,6101.68,11295,246,1727,
2005-09-21_10:01,6101.65,6101.65,6101.65,6101.65,12628,281,2095,
2005-09-21_10:02,6100.43,6100.43,6100.43,6100.43,11005,216,1740,
2005-09-21_10:03,6102.76,6102.76,6102.76,6102.76,26263,510,3204,
2005-09-21_10:04,6103.87,6103.87,6103.87,6103.87,11823,208,1896,
2005-09-21_10:05,6103.50,6103.50,6103.50,6103.50,10371,204,1969,
2005-09-21_10:06,6104.49,6104.49,6104.49,6104.49,11146,263,2323,
2005-09-21_10:07,6104.03,6104.03,6104.03,6104.03,8322,193,1699,
2005-09-21_10:08,6104.02,6104.02,6104.02,6104.02,10921,280,2277,
2005-09-21_10:09,6105.62,6105.62,6105.62,6105.62,7379,197,1582,
2005-09-21_10:10,6105.70,6105.70,6105.70,6105.70,8584,227,1742,
2005-09-21_10:11,6105.40,6105.40,6105.40,6105.40,8370,243,1739,
2005-09-21_10:12,6106.77,6106.77,6106.77,6106.77,7499,208,1460,
2005-09-21_10:13,6107.72,6107.72,6107.72,6107.72,10662,268,2032,
2005-09-21_10:14,6108.81,6108.81,6108.81,6108.81,7502,248,1698,
2005-09-21_10:15,6109.02,6109.02,6109.02,6109.02,9692,256,2025,
2005-09-21_10:16,6110.88,6110.88,6110.88,6110.88,10626,332,2158,
2005-09-21_10:17,6110.60,6110.60,6110.60,6110.60,9206,286,1974,
2005-09-21_10:18,6113.44,6113.44,6113.44,6113.44,12013,383,2657,
2005-09-21_10:19,6113.23,6113.23,6113.23,6113.23,10456,312,2099,
2005-09-21_10:20,6111.87,6111.87,6111.87,6111.87,12429,448,2558,
2005-09-21_10:21,6113.21,6113.21,6113.21,6113.21,13706,349,2458,
2005-09-21_10:22,6111.82,6111.82,6111.82,6111.82,8009,238,1545,
2005-09-21_10:23,6112.21,6112.21,6112.21,6112.21,11711,311,2184,
2005-09-21_10:24,6111.65,6111.65,6111.65,6111.65,8070,242,1615,
2005-09-21_10:25,6112.65,6112.65,6112.65,6112.65,9851,290,1914,
2005-09-21_10:26,6112.72,6112.72,6112.72,6112.72,11203,346,2088,
2005-09-21_10:27,6114.34,6114.34,6114.34,6114.34,7558,229,1462,
2005-09-21_10:28,6110.08,6110.08,6110.08,6110.08,9157,252,1883,
2005-09-21_10:29,6108.31,6108.31,6108.31,6108.31,7388,197,1381,
2005-09-21_10:30,6108.24,6108.24,6108.24,6108.24,8964,263,1650,
2005-09-21_10:31,6107.09,6107.09,6107.09,6107.09,9017,276,1828,
2005-09-21_10:32,6105.33,6105.33,6105.33,6105.33,8926,260,1386,
2005-09-21_10:33,6103.80,6103.80,6103.80,6103.80,12435,384,2282,
2005-09-21_10:34,6101.69,6101.69,6101.69,6101.69,10346,279,1884,
2005-09-21_10:35,6102.72,6102.72,6102.72,6102.72,9086,247,1785,
2005-09-21_10:36,6098.29,6098.29,6098.29,6098.29,10338,329,2018,
2005-09-21_10:37,6097.99,6097.99,6097.99,6097.99,8076,216,1516,
2005-09-21_10:38,6096.55,6096.55,6096.55,6096.55,10179,285,2196,
2005-09-21_10:39,6095.25,6095.25,6095.25,6095.25,8351,191,1561,
2005-09-21_10:40,6097.14,6097.14,6097.14,6097.14,9067,229,1821,
2005-09-21_10:41,6097.32,6097.32,6097.32,6097.32,8692,223,1754,
2005-09-21_10:42,6097.75,6097.75,6097.75,6097.75,6341,149,1306,
2005-09-21_10:43,6097.23,6097.23,6097.23,6097.23,9381,216,1860,
2005-09-21_10:44,6097.89,6097.89,6097.89,6097.89,6208,159,1201,
2005-09-21_10:45,6096.53,6096.53,6096.53,6096.53,5403,145,1195,
2005-09-21_10:46,6098.31,6098.31,6098.31,6098.31,6098,167,1282,
2005-09-21_10:47,6096.81,6096.81,6096.81,6096.81,3852,87,793,
2005-09-21_10:48,6096.09,6096.09,6096.09,6096.09,6408,151,1283,
2005-09-21_10:49,6097.14,6097.14,6097.14,6097.14,4833,127,1056,
2005-09-21_10:50,6095.26,6095.26,6095.26,6095.26,6758,169,1567,
2005-09-21_10:51,6093.54,6093.54,6093.54,6093.54,6471,160,1144,
2005-09-21_10:52,6093.15,6093.15,6093.15,6093.15,4822,111,979,
2005-09-21_10:53,6092.71,6092.71,6092.71,6092.71,7242,184,1438,
2005-09-21_10:54,6091.04,6091.04,6091.04,6091.04,5703,122,994,
2005-09-21_10:55,6094.98,6094.98,6094.98,6094.98,6409,136,1145,
2005-09-21_10:56,6091.21,6091.21,6091.21,6091.21,6111,187,1234,
2005-09-21_10:57,6093.47,6093.47,6093.47,6093.47,4846,133,895,
2005-09-21_10:58,6091.78,6091.78,6091.78,6091.78,6672,154,1309,
2005-09-21_10:59,6091.57,6091.57,6091.57,6091.57,5096,132,938,
2005-09-21_11:00,6093.03,6093.03,6093.03,6093.03,4569,104,951,
2005-09-21_11:01,6092.35,6092.35,6092.35,6092.35,6019,146,1001,
2005-09-21_11:02,6093.33,6093.33,6093.33,6093.33,4735,117,901,
2005-09-21_11:03,6094.98,6094.98,6094.98,6094.98,7031,161,1281,
2005-09-21_11:04,6093.54,6093.54,6093.54,6093.54,5036,145,881,
2005-09-21_11:05,6096.21,6096.21,6096.21,6096.21,5185,127,1002,
2005-09-21_11:06,6095.90,6095.90,6095.90,6095.90,5259,141,1003,
2005-09-21_11:07,6094.27,6094.27,6094.27,6094.27,3997,105,817,
2005-09-21_11:08,6094.24,6094.24,6094.24,6094.24,5441,139,1197,
2005-09-21_11:09,6093.72,6093.72,6093.72,6093.72,4364,104,890,
2005-09-21_11:10,6095.75,6095.75,6095.75,6095.75,6215,216,1268,
2005-09-21_11:11,6094.21,6094.21,6094.21,6094.21,6919,201,1329,
2005-09-21_11:12,6095.12,6095.12,6095.12,6095.12,4793,118,940,
2005-09-21_11:13,6094.97,6094.97,6094.97,6094.97,5683,157,1218,
2005-09-21_11:14,6094.05,6094.05,6094.05,6094.05,5548,115,856,
2005-09-21_11:15,6094.09,6094.09,6094.09,6094.09,5511,136,1044,
2005-09-21_11:16,6093.11,6093.11,6093.11,6093.11,6131,144,1083,
2005-09-21_11:17,6094.55,6094.55,6094.55,6094.55,5096,126,867,
2005-09-21_11:18,6094.19,6094.19,6094.19,6094.19,5871,133,1140,
2005-09-21_11:19,6094.54,6094.54,6094.54,6094.54,4926,111,746,
2005-09-21_11:20,6094.29,6094.29,6094.29,6094.29,6165,155,1171,
2005-09-21_11:21,6093.70,6093.70,6093.70,6093.70,6079,152,1199,
2005-09-21_11:22,6093.87,6093.87,6093.87,6093.87,5272,157,977,
2005-09-21_11:23,6093.50,6093.50,6093.50,6093.50,5904,185,1288,
2005-09-21_11:24,6094.49,6094.49,6094.49,6094.49,4451,148,916,
2005-09-21_11:25,6093.52,6093.52,6093.52,6093.52,7105,171,1306,
2005-09-21_11:26,6093.32,6093.32,6093.32,6093.32,5747,153,1135,
2005-09-21_11:27,6093.16,6093.16,6093.16,6093.16,4671,121,889,
2005-09-21_11:28,6093.61,6093.61,6093.61,6093.61,7455,259,1432,
2005-09-21_11:29,6095.36,6095.36,6095.36,6095.36,4680,217,1027,
2005-09-21_11:30,6096.09,6096.09,6096.09,6096.09,5562,253,1226,
2005-09-21_11:31,6095.84,6095.84,6095.84,6095.84,7179,348,1507,
2005-09-21_11:32,6096.89,6096.89,6096.89,6096.89,5489,244,1108,
2005-09-21_11:33,6097.21,6097.21,6097.21,6097.21,6144,218,1411,
2005-09-21_11:34,6096.81,6096.81,6096.81,6096.81,4856,157,922,
2005-09-21_11:35,6097.58,6097.58,6097.58,6097.58,7803,273,1315,
2005-09-21_11:36,6096.91,6096.91,6096.91,6096.91,6900,190,1318,
2005-09-21_11:37,6095.71,6095.71,6095.71,6095.71,6055,189,1113,
2005-09-21_11:38,6096.32,6096.32,6096.32,6096.32,7428,251,1466,
2005-09-21_11:39,6096.18,6096.18,6096.18,6096.18,4808,134,998,
2005-09-21_11:40,6094.81,6094.81,6094.81,6094.81,6394,179,1088,
2005-09-21_11:41,6095.90,6095.90,6095.90,6095.90,5826,145,1099,
2005-09-21_11:42,6098.03,6098.03,6098.03,6098.03,4758,107,827,
2005-09-21_11:43,6096.64,6096.64,6096.64,6096.64,7190,170,1254,
2005-09-21_11:44,6097.23,6097.23,6097.23,6097.23,5502,129,912,
2005-09-21_11:45,6096.22,6096.22,6096.22,6096.22,4935,148,995,
2005-09-21_11:46,6097.39,6097.39,6097.39,6097.39,4681,131,939,
2005-09-21_11:47,6097.17,6097.17,6097.17,6097.17,4344,103,850,
2005-09-21_11:48,6094.29,6094.29,6094.29,6094.29,5087,148,1033,
2005-09-21_11:49,6096.08,6096.08,6096.08,6096.08,4296,92,829,
2005-09-21_11:50,6095.44,6095.44,6095.44,6095.44,6668,188,1249,
2005-09-21_11:51,6094.16,6094.16,6094.16,6094.16,5362,126,1031,
2005-09-21_11:52,6094.91,6094.91,6094.91,6094.91,5109,135,1025,
2005-09-21_11:53,6095.71,6095.71,6095.71,6095.71,8459,234,1547,
2005-09-21_11:54,6094.85,6094.85,6094.85,6094.85,6030,157,1091,
2005-09-21_11:55,6095.62,6095.62,6095.62,6095.62,6862,210,1363,
2005-09-21_11:56,6095.49,6095.49,6095.49,6095.49,7512,161,1287,
2005-09-21_11:57,6094.20,6094.20,6094.20,6094.20,6746,156,1062,
2005-09-21_11:58,6095.40,6095.40,6095.40,6095.40,6137,162,1277,
2005-09-21_11:59,6095.38,6095.38,6095.38,6095.38,4326,103,796,
2005-09-21_12:00,6093.68,6093.68,6093.68,6093.68,5127,147,1083,
2005-09-21_12:01,6093.89,6093.89,6093.89,6093.89,5290,138,1020,
2005-09-21_12:02,6094.54,6094.54,6094.54,6094.54,4595,104,861,
2005-09-21_12:03,6095.82,6095.82,6095.82,6095.82,6486,146,1177,
2005-09-21_12:04,6095.09,6095.09,6095.09,6095.09,4981,107,891,
2005-09-21_12:05,6093.68,6093.68,6093.68,6093.68,5599,152,1169,
2005-09-21_12:06,6094.16,6094.16,6094.16,6094.16,5620,145,1072,
2005-09-21_12:07,6094.73,6094.73,6094.73,6094.73,4711,123,936,
2005-09-21_12:08,6095.38,6095.38,6095.38,6095.38,6429,151,1304,
2005-09-21_12:09,6094.86,6094.86,6094.86,6094.86,5274,139,934,
2005-09-21_12:10,6095.30,6095.30,6095.30,6095.30,5590,163,1036,
2005-09-21_12:11,6094.57,6094.57,6094.57,6094.57,6029,135,932,
2005-09-21_12:12,6094.77,6094.77,6094.77,6094.77,4691,110,820,
2005-09-21_12:13,6095.39,6095.39,6095.39,6095.39,6153,155,1172,
2005-09-21_12:14,6096.39,6096.39,6096.39,6096.39,5002,135,809,
2005-09-21_12:15,6095.94,6095.94,6095.94,6095.94,5165,145,1019,
2005-09-21_12:16,6095.90,6095.90,6095.90,6095.90,5080,149,951,
2005-09-21_12:17,6094.46,6094.46,6094.46,6094.46,4257,114,850,
2005-09-21_12:18,6094.95,6094.95,6094.95,6094.95,5714,154,1080,
2005-09-21_12:19,6095.18,6095.18,6095.18,6095.18,4515,105,891,
2005-09-21_12:20,6094.18,6094.18,6094.18,6094.18,5556,145,1117,
2005-09-21_12:21,6093.09,6093.09,6093.09,6093.09,5999,150,1160,
2005-09-21_12:22,6093.52,6093.52,6093.52,6093.52,6720,175,1168,
2005-09-21_12:23,6091.94,6091.94,6091.94,6091.94,9216,253,1781,
2005-09-21_12:24,6089.52,6089.52,6089.52,6089.52,5404,169,1116,
2005-09-21_12:25,6090.69,6090.69,6090.69,6090.69,10032,264,1706,
2005-09-21_12:26,6089.25,6089.25,6089.25,6089.25,8285,229,1710,
2005-09-21_12:27,6086.37,6086.37,6086.37,6086.37,7365,224,1459,
2005-09-21_12:28,6087.46,6087.46,6087.46,6087.46,10472,261,2208,
2005-09-21_12:29,6087.39,6087.39,6087.39,6087.39,6881,174,1424,
2005-09-21_12:30,6084.85,6084.85,6084.85,6084.85,7584,202,1580,
2005-09-21_12:31,6084.97,6084.97,6084.97,6084.97,7617,212,1526,
2005-09-21_12:32,6084.11,6084.11,6084.11,6084.11,5823,150,1243,
2005-09-21_12:33,6084.56,6084.56,6084.56,6084.56,7088,196,1663,
2005-09-21_12:34,6082.71,6082.71,6082.71,6082.71,5927,152,1168,
2005-09-21_12:35,6084.42,6084.42,6084.42,6084.42,6520,194,1353,
2005-09-21_12:36,6085.32,6085.32,6085.32,6085.32,6691,199,1351,
2005-09-21_12:37,6084.52,6084.52,6084.52,6084.52,5321,185,1228,
2005-09-21_12:38,6084.78,6084.78,6084.78,6084.78,7305,192,1594,
2005-09-21_12:39,6084.76,6084.76,6084.76,6084.76,6723,165,1266,
2005-09-21_12:40,6083.25,6083.25,6083.25,6083.25,6155,166,1327,
2005-09-21_12:41,6083.23,6083.23,6083.23,6083.23,6461,143,1215,
2005-09-21_12:42,6083.60,6083.60,6083.60,6083.60,4478,125,930,
2005-09-21_12:43,6084.63,6084.63,6084.63,6084.63,7937,197,1541,
2005-09-21_12:44,6082.67,6082.67,6082.67,6082.67,5480,137,1219,
2005-09-21_12:45,6082.88,6082.88,6082.88,6082.88,7411,223,1605,
2005-09-21_12:46,6080.64,6080.64,6080.64,6080.64,8129,195,1540,
2005-09-21_12:47,6081.46,6081.46,6081.46,6081.46,7473,187,1288,
2005-09-21_12:48,6080.27,6080.27,6080.27,6080.27,10059,294,2042,
2005-09-21_12:49,6079.48,6079.48,6079.48,6079.48,7281,204,1575,
2005-09-21_12:50,6078.65,6078.65,6078.65,6078.65,8502,230,1781,
2005-09-21_12:51,6076.05,6076.05,6076.05,6076.05,8246,244,1917,
2005-09-21_12:52,6074.18,6074.18,6074.18,6074.18,11063,339,1926,
2005-09-21_12:53,6074.15,6074.15,6074.15,6074.15,15238,415,3275,
2005-09-21_12:54,6075.15,6075.15,6075.15,6075.15,9967,287,2232,
2005-09-21_12:55,6073.09,6073.09,6073.09,6073.09,11128,276,2302,
2005-09-21_12:56,6073.41,6073.41,6073.41,6073.41,10816,262,2025,
2005-09-21_12:57,6072.31,6072.31,6072.31,6072.31,7335,158,1580,
2005-09-21_12:58,6071.78,6071.78,6071.78,6071.78,14898,363,3047,
2005-09-21_12:59,6070.28,6070.28,6070.28,6070.28,10020,233,1963,
2005-09-21_13:00,6067.91,6067.91,6067.91,6067.91,12945,327,2514,
2005-09-21_13:01,6070.16,6070.16,6070.16,6070.16,9859,262,2205,
2005-09-21_13:02,6070.30,6070.30,6070.30,6070.30,9469,231,1801,
2005-09-21_13:03,6070.06,6070.06,6070.06,6070.06,11088,251,2252,
2005-09-21_13:04,6071.63,6071.63,6071.63,6071.63,7525,175,1622,
2005-09-21_13:05,6071.47,6071.47,6071.47,6071.47,8941,210,1724,
2005-09-21_13:06,6073.00,6073.00,6073.00,6073.00,7934,197,1564,
2005-09-21_13:07,6074.97,6074.97,6074.97,6074.97,6776,161,1403,
2005-09-21_13:08,6079.01,6079.01,6079.01,6079.01,12435,293,2191,
2005-09-21_13:09,6080.39,6080.39,6080.39,6080.39,7412,178,1467,
2005-09-21_13:10,6079.36,6079.36,6079.36,6079.36,8564,215,1672,
2005-09-21_13:11,6078.03,6078.03,6078.03,6078.03,7982,188,1682,
2005-09-21_13:12,6078.57,6078.57,6078.57,6078.57,6348,165,1317,
2005-09-21_13:13,6079.90,6079.90,6079.90,6079.90,10063,240,1942,
2005-09-21_13:14,6079.70,6079.70,6079.70,6079.70,7373,167,1421,
2005-09-21_13:15,6077.75,6077.75,6077.75,6077.75,9886,233,1995,
2005-09-21_13:16,6079.54,6079.54,6079.54,6079.54,10047,224,1930,
2005-09-21_13:17,6077.17,6077.17,6077.17,6077.17,8509,206,1640,
2005-09-21_13:18,6075.68,6075.68,6075.68,6075.68,11567,323,2545,
2005-09-21_13:19,6073.61,6073.61,6073.61,6073.61,13184,347,2505,
2005-09-21_13:20,6073.34,6073.34,6073.34,6073.34,14204,507,3153,
2005-09-21_13:21,6071.96,6071.96,6071.96,6071.96,16609,532,3570,
2005-09-21_13:22,6066.93,6066.93,6066.93,6066.93,13853,446,2917,
2005-09-21_13:23,6067.21,6067.21,6067.21,6067.21,18693,536,4311,
2005-09-21_13:24,6067.55,6067.55,6067.55,6067.55,16005,428,3132,
2005-09-21_13:25,6066.37,6066.37,6066.37,6066.37,16741,426,3669,
2005-09-21_13:26,6066.37,6066.37,6066.37,6066.37,0,0,0,
2005-09-21_13:27,6066.37,6066.37,6066.37,6066.37,0,0,0,
2005-09-21_13:28,6066.37,6066.37,6066.37,6066.37,0,0,0,
2005-09-21_13:29,6066.37,6066.37,6066.37,6066.37,0,0,0,
2005-09-21_13:30,6067.34,6067.34,6067.34,6067.34,110750,3010,22062,
2005-09-22_09:01,6017.25,6017.25,6017.25,6017.25,129827,2082,14581,
2005-09-22_09:02,6016.11,6016.11,6016.11,6016.11,24207,613,4411,
2005-09-22_09:03,6009.69,6009.69,6009.69,6009.69,26882,798,5745,
2005-09-22_09:04,6007.71,6007.71,6007.71,6007.71,28158,810,5668,
2005-09-22_09:05,6007.46,6007.46,6007.46,6007.46,23173,610,4763,
2005-09-22_09:06,6007.99,6007.99,6007.99,6007.99,25643,715,5553,
2005-09-22_09:07,6011.57,6011.57,6011.57,6011.57,20359,528,4014,
2005-09-22_09:08,6008.86,6008.86,6008.86,6008.86,24157,664,4865,
2005-09-22_09:09,6010.57,6010.57,6010.57,6010.57,21973,590,4555,
2005-09-22_09:10,6007.86,6007.86,6007.86,6007.86,19980,572,4082,
2005-09-22_09:11,6009.36,6009.36,6009.36,6009.36,28033,731,5446,
2005-09-22_09:12,6008.19,6008.19,6008.19,6008.19,19693,493,3646,
2005-09-22_09:13,6010.34,6010.34,6010.34,6010.34,25327,612,5162,
2005-09-22_09:14,6007.99,6007.99,6007.99,6007.99,25331,638,4899,
2005-09-22_09:15,6002.62,6002.62,6002.62,6002.62,23114,653,4746,
2005-09-22_09:16,6008.90,6008.90,6008.90,6008.90,22490,600,4564,
2005-09-22_09:17,6012.73,6012.73,6012.73,6012.73,12579,326,2495,
2005-09-22_09:18,6013.42,6013.42,6013.42,6013.42,17763,453,3295,
2005-09-22_09:19,6019.12,6019.12,6019.12,6019.12,13667,358,2745,
2005-09-22_09:20,6023.04,6023.04,6023.04,6023.04,14185,404,2982,
2005-09-22_09:21,6027.31,6027.31,6027.31,6027.31,19278,537,4009,
2005-09-22_09:22,6028.72,6028.72,6028.72,6028.72,17941,441,3388,
2005-09-22_09:23,6033.69,6033.69,6033.69,6033.69,23770,619,4488,
2005-09-22_09:24,6031.61,6031.61,6031.61,6031.61,19188,469,3783,
2005-09-22_09:25,6038.65,6038.65,6038.65,6038.65,15219,372,3199,
2005-09-22_09:26,6036.99,6036.99,6036.99,6036.99,18503,492,3891,
2005-09-22_09:27,6037.12,6037.12,6037.12,6037.12,10898,300,2455,
2005-09-22_09:28,6037.62,6037.62,6037.62,6037.62,14581,327,3063,
2005-09-22_09:29,6032.40,6032.40,6032.40,6032.40,11700,309,2555,
2005-09-22_09:30,6032.66,6032.66,6032.66,6032.66,9756,274,2013,
2005-09-22_09:31,6030.33,6030.33,6030.33,6030.33,15320,387,2857,
2005-09-22_09:32,6030.46,6030.46,6030.46,6030.46,7190,212,1680,
2005-09-22_09:33,6027.02,6027.02,6027.02,6027.02,11700,304,2341,
2005-09-22_09:34,6025.92,6025.92,6025.92,6025.92,9845,267,1863,
2005-09-22_09:35,6025.56,6025.56,6025.56,6025.56,10629,257,1913,
2005-09-22_09:36,6022.53,6022.53,6022.53,6022.53,12113,280,2249,
2005-09-22_09:37,6024.85,6024.85,6024.85,6024.85,7980,154,1582,
2005-09-22_09:38,6025.76,6025.76,6025.76,6025.76,11472,262,2278,
2005-09-22_09:39,6026.31,6026.31,6026.31,6026.31,8884,181,1689,
2005-09-22_09:40,6027.53,6027.53,6027.53,6027.53,9813,206,1813,
2005-09-22_09:41,6029.26,6029.26,6029.26,6029.26,9714,256,2106,
2005-09-22_09:42,6031.27,6031.27,6031.27,6031.27,9289,226,1692,
2005-09-22_09:43,6033.61,6033.61,6033.61,6033.61,13037,341,2661,
2005-09-22_09:44,6033.39,6033.39,6033.39,6033.39,9533,250,1898,
2005-09-22_09:45,6035.46,6035.46,6035.46,6035.46,9595,250,2092,
2005-09-22_09:46,6036.55,6036.55,6036.55,6036.55,12245,268,2396,
2005-09-22_09:47,6037.23,6037.23,6037.23,6037.23,8635,192,1821,
2005-09-22_09:48,6039.68,6039.68,6039.68,6039.68,12188,287,2503,
2005-09-22_09:49,6039.85,6039.85,6039.85,6039.85,9424,193,1754,
2005-09-22_09:50,6039.74,6039.74,6039.74,6039.74,10706,287,2023,
2005-09-22_09:51,6035.59,6035.59,6035.59,6035.59,13435,348,2647,
2005-09-22_09:52,6033.64,6033.64,6033.64,6033.64,9304,229,1758,
2005-09-22_09:53,6029.41,6029.41,6029.41,6029.41,12870,332,2490,
2005-09-22_09:54,6030.94,6030.94,6030.94,6030.94,10622,261,1908,
2005-09-22_09:55,6027.16,6027.16,6027.16,6027.16,10263,265,1984,
2005-09-22_09:56,6030.18,6030.18,6030.18,6030.18,9415,244,1916,
2005-09-22_09:57,6025.28,6025.28,6025.28,6025.28,7612,196,1511,
2005-09-22_09:58,6025.48,6025.48,6025.48,6025.48,11504,293,2057,
2005-09-22_09:59,6022.95,6022.95,6022.95,6022.95,10916,241,1692,
2005-09-22_10:00,6019.97,6019.97,6019.97,6019.97,13382,351,2545,
2005-09-22_10:01,6013.22,6013.22,6013.22,6013.22,19511,578,3377,
2005-09-22_10:02,6009.46,6009.46,6009.46,6009.46,13753,349,2456,
2005-09-22_10:03,6005.38,6005.38,6005.38,6005.38,20617,557,3900,
2005-09-22_10:04,5998.64,5998.64,5998.64,5998.64,19316,527,3410,
2005-09-22_10:05,6000.11,6000.11,6000.11,6000.11,13847,354,2920,
2005-09-22_10:06,6001.84,6001.84,6001.84,6001.84,15232,353,2983,
2005-09-22_10:07,6004.53,6004.53,6004.53,6004.53,10025,240,1921,
2005-09-22_10:08,6004.27,6004.27,6004.27,6004.27,13734,364,2642,
2005-09-22_10:09,6008.09,6008.09,6008.09,6008.09,10474,206,1677,
2005-09-22_10:10,6007.89,6007.89,6007.89,6007.89,8733,231,1821,
2005-09-22_10:11,6012.09,6012.09,6012.09,6012.09,9767,268,1909,
2005-09-22_10:12,6011.58,6011.58,6011.58,6011.58,6425,158,1200,
2005-09-22_10:13,6010.96,6010.96,6010.96,6010.96,7306,164,1543,
2005-09-22_10:14,6009.78,6009.78,6009.78,6009.78,5631,129,1139,
2005-09-22_10:15,6009.85,6009.85,6009.85,6009.85,6944,158,1336,
2005-09-22_10:16,6009.26,6009.26,6009.26,6009.26,6649,164,1272,
2005-09-22_10:17,6010.01,6010.01,6010.01,6010.01,5663,124,988,
2005-09-22_10:18,6007.36,6007.36,6007.36,6007.36,9618,237,1985,
2005-09-22_10:19,6001.16,6001.16,6001.16,6001.16,9443,262,1710,
2005-09-22_10:20,6002.42,6002.42,6002.42,6002.42,8308,256,1627,
2005-09-22_10:21,5994.40,5994.40,5994.40,5994.40,18599,545,3132,
2005-09-22_10:22,5989.01,5989.01,5989.01,5989.01,16991,475,2988,
2005-09-22_10:23,5983.91,5983.91,5983.91,5983.91,30912,923,5632,
2005-09-22_10:24,5980.65,5980.65,5980.65,5980.65,18785,500,3370,
2005-09-22_10:25,5978.13,5978.13,5978.13,5978.13,21016,522,3620,
2005-09-22_10:26,5979.24,5979.24,5979.24,5979.24,19198,506,3578,
2005-09-22_10:27,5979.26,5979.26,5979.26,5979.26,13931,330,2377,
2005-09-22_10:28,5984.39,5984.39,5984.39,5984.39,14580,355,2856,
2005-09-22_10:29,5986.82,5986.82,5986.82,5986.82,12401,285,2235,
2005-09-22_10:30,5990.79,5990.79,5990.79,5990.79,10112,243,1902,
2005-09-22_10:31,5992.46,5992.46,5992.46,5992.46,11376,283,2121,
2005-09-22_10:32,5987.95,5987.95,5987.95,5987.95,9026,212,1684,
2005-09-22_10:33,5990.24,5990.24,5990.24,5990.24,10662,239,1892,
2005-09-22_10:34,5992.20,5992.20,5992.20,5992.20,6532,142,1142,
2005-09-22_10:35,5993.07,5993.07,5993.07,5993.07,6392,183,1264,
2005-09-22_10:36,5990.24,5990.24,5990.24,5990.24,8376,193,1473,
2005-09-22_10:37,5989.18,5989.18,5989.18,5989.18,5570,148,1050,
2005-09-22_10:38,5986.94,5986.94,5986.94,5986.94,11318,309,2173,
2005-09-22_10:39,5983.28,5983.28,5983.28,5983.28,8134,201,1198,
2005-09-22_10:40,5985.97,5985.97,5985.97,5985.97,7488,195,1333,
2005-09-22_10:41,5982.22,5982.22,5982.22,5982.22,9424,229,1762,
2005-09-22_10:42,5984.85,5984.85,5984.85,5984.85,5543,132,968,
2005-09-22_10:43,5985.53,5985.53,5985.53,5985.53,7962,181,1458,
2005-09-22_10:44,5985.05,5985.05,5985.05,5985.05,4853,100,930,
2005-09-22_10:45,5986.43,5986.43,5986.43,5986.43,5229,134,1152,
2005-09-22_10:46,5986.71,5986.71,5986.71,5986.71,6488,191,1222,
2005-09-22_10:47,5989.51,5989.51,5989.51,5989.51,4492,130,960,
2005-09-22_10:48,5991.01,5991.01,5991.01,5991.01,9007,261,1644,
2005-09-22_10:49,5993.38,5993.38,5993.38,5993.38,6608,167,1178,
2005-09-22_10:50,5992.83,5992.83,5992.83,5992.83,8150,193,1523,
2005-09-22_10:51,5990.39,5990.39,5990.39,5990.39,7205,173,1439,
2005-09-22_10:52,5989.59,5989.59,5989.59,5989.59,5775,146,1134,
2005-09-22_10:53,5987.95,5987.95,5987.95,5987.95,8675,194,1662,
2005-09-22_10:54,5988.35,5988.35,5988.35,5988.35,5540,118,1128,
2005-09-22_10:55,5988.37,5988.37,5988.37,5988.37,5206,121,1029,
2005-09-22_10:56,5987.62,5987.62,5987.62,5987.62,7331,148,1303,
2005-09-22_10:57,5988.95,5988.95,5988.95,5988.95,5561,132,1014,
2005-09-22_10:58,5990.91,5990.91,5990.91,5990.91,6199,148,1271,
2005-09-22_10:59,5991.63,5991.63,5991.63,5991.63,4918,116,928,
2005-09-22_11:00,5992.12,5992.12,5992.12,5992.12,6360,155,1204,
2005-09-22_11:01,5990.57,5990.57,5990.57,5990.57,6785,160,1176,
2005-09-22_11:02,5992.44,5992.44,5992.44,5992.44,4216,107,772,
2005-09-22_11:03,5992.03,5992.03,5992.03,5992.03,6399,141,1228,
2005-09-22_11:04,5991.68,5991.68,5991.68,5991.68,4295,91,853,
2005-09-22_11:05,5992.08,5992.08,5992.08,5992.08,5701,121,1099,
2005-09-22_11:06,5992.33,5992.33,5992.33,5992.33,7298,156,1120,
2005-09-22_11:07,5994.18,5994.18,5994.18,5994.18,4544,116,932,
2005-09-22_11:08,5992.47,5992.47,5992.47,5992.47,6149,135,1110,
2005-09-22_11:09,5993.55,5993.55,5993.55,5993.55,5078,113,941,
2005-09-22_11:10,5992.68,5992.68,5992.68,5992.68,5686,126,1045,
2005-09-22_11:11,5989.23,5989.23,5989.23,5989.23,7713,171,1310,
2005-09-22_11:12,5993.21,5993.21,5993.21,5993.21,7446,179,1027,
2005-09-22_11:13,5993.65,5993.65,5993.65,5993.65,8819,194,1512,
2005-09-22_11:14,5994.21,5994.21,5994.21,5994.21,4022,84,821,
2005-09-22_11:15,5991.67,5991.67,5991.67,5991.67,6205,151,1183,
2005-09-22_11:16,5990.22,5990.22,5990.22,5990.22,7629,163,1359,
2005-09-22_11:17,5990.94,5990.94,5990.94,5990.94,4555,105,889,
2005-09-22_11:18,5987.92,5987.92,5987.92,5987.92,7415,173,1409,
2005-09-22_11:19,5989.58,5989.58,5989.58,5989.58,3966,98,772,
2005-09-22_11:20,5987.18,5987.18,5987.18,5987.18,6201,141,1220,
2005-09-22_11:21,5988.26,5988.26,5988.26,5988.26,6829,171,1115,
2005-09-22_11:22,5987.72,5987.72,5987.72,5987.72,5158,115,982,
2005-09-22_11:23,5988.42,5988.42,5988.42,5988.42,8301,165,1349,
2005-09-22_11:24,5989.63,5989.63,5989.63,5989.63,5489,143,937,
2005-09-22_11:25,5989.59,5989.59,5989.59,5989.59,4379,98,864,
2005-09-22_11:26,5991.83,5991.83,5991.83,5991.83,5664,130,1040,
2005-09-22_11:27,5990.77,5990.77,5990.77,5990.77,4224,93,829,
2005-09-22_11:28,5993.24,5993.24,5993.24,5993.24,6440,169,1296,
2005-09-22_11:29,5993.92,5993.92,5993.92,5993.92,5550,126,1012,
2005-09-22_11:30,5994.87,5994.87,5994.87,5994.87,6495,166,1222,
2005-09-22_11:31,5994.39,5994.39,5994.39,5994.39,7186,164,1319,
2005-09-22_11:32,5996.73,5996.73,5996.73,5996.73,4709,113,935,
2005-09-22_11:33,5995.66,5995.66,5995.66,5995.66,5609,142,1161,
2005-09-22_11:34,5996.13,5996.13,5996.13,5996.13,5058,119,819,
2005-09-22_11:35,5998.11,5998.11,5998.11,5998.11,6048,116,1041,
2005-09-22_11:36,5999.10,5999.10,5999.10,5999.10,6325,160,1118,
2005-09-22_11:37,5999.09,5999.09,5999.09,5999.09,6395,135,998,
2005-09-22_11:38,5999.79,5999.79,5999.79,5999.79,8737,205,1411,
2005-09-22_11:39,6000.61,6000.61,6000.61,6000.61,4570,96,819,
2005-09-22_11:40,5999.55,5999.55,5999.55,5999.55,5212,106,1033,
2005-09-22_11:41,6001.19,6001.19,6001.19,6001.19,5827,131,1021,
2005-09-22_11:42,6000.75,6000.75,6000.75,6000.75,6326,169,861,
2005-09-22_11:43,6000.86,6000.86,6000.86,6000.86,8575,229,1414,
2005-09-22_11:44,5999.94,5999.94,5999.94,5999.94,6619,152,1085,
2005-09-22_11:45,5999.11,5999.11,5999.11,5999.11,6941,189,1234,
2005-09-22_11:46,5998.25,5998.25,5998.25,5998.25,6261,155,1181,
2005-09-22_11:47,5997.54,5997.54,5997.54,5997.54,6046,140,1092,
2005-09-22_11:48,5995.62,5995.62,5995.62,5995.62,8798,216,1736,
2005-09-22_11:49,5993.29,5993.29,5993.29,5993.29,6089,166,1054,
2005-09-22_11:50,5991.95,5991.95,5991.95,5991.95,6449,147,1104,
2005-09-22_11:51,5994.39,5994.39,5994.39,5994.39,6026,156,1235,
2005-09-22_11:52,5991.98,5991.98,5991.98,5991.98,4897,104,945,
2005-09-22_11:53,5993.23,5993.23,5993.23,5993.23,8315,188,1468,
2005-09-22_11:54,5991.66,5991.66,5991.66,5991.66,6535,162,1039,
2005-09-22_11:55,5992.08,5992.08,5992.08,5992.08,8403,186,1339,
2005-09-22_11:56,5991.90,5991.90,5991.90,5991.90,5726,112,1023,
2005-09-22_11:57,5992.41,5992.41,5992.41,5992.41,4666,91,834,
2005-09-22_11:58,5993.92,5993.92,5993.92,5993.92,9051,210,1460,
2005-09-22_11:59,5993.56,5993.56,5993.56,5993.56,5699,129,1112,
2005-09-22_12:00,5993.69,5993.69,5993.69,5993.69,5861,140,1035,
2005-09-22_12:01,5993.95,5993.95,5993.95,5993.95,7135,155,1138,
2005-09-22_12:02,5993.81,5993.81,5993.81,5993.81,4414,103,850,
2005-09-22_12:03,5991.39,5991.39,5991.39,5991.39,6398,114,1116,
2005-09-22_12:04,5993.92,5993.92,5993.92,5993.92,5296,144,903,
2005-09-22_12:05,5993.08,5993.08,5993.08,5993.08,5800,144,1074,
2005-09-22_12:06,5992.07,5992.07,5992.07,5992.07,5081,119,921,
2005-09-22_12:07,5992.05,5992.05,5992.05,5992.05,5917,153,928,
2005-09-22_12:08,5990.48,5990.48,5990.48,5990.48,7306,181,1521,
2005-09-22_12:09,5991.32,5991.32,5991.32,5991.32,4799,103,940,
2005-09-22_12:10,5991.06,5991.06,5991.06,5991.06,8587,225,1632,
2005-09-22_12:11,5988.46,5988.46,5988.46,5988.46,10994,300,2048,
2005-09-22_12:12,5984.64,5984.64,5984.64,5984.64,8605,201,1522,
2005-09-22_12:13,5983.21,5983.21,5983.21,5983.21,13294,381,2479,
2005-09-22_12:14,5982.59,5982.59,5982.59,5982.59,8744,233,1659,
2005-09-22_12:15,5982.48,5982.48,5982.48,5982.48,11782,290,2216,
2005-09-22_12:16,5979.54,5979.54,5979.54,5979.54,11530,291,2258,
2005-09-22_12:17,5979.67,5979.67,5979.67,5979.67,9628,254,1638,
2005-09-22_12:18,5979.51,5979.51,5979.51,5979.51,10761,301,2029,
2005-09-22_12:19,5978.26,5978.26,5978.26,5978.26,7527,225,1288,
2005-09-22_12:20,5979.38,5979.38,5979.38,5979.38,7029,194,1340,
2005-09-22_12:21,5978.95,5978.95,5978.95,5978.95,6526,169,1530,
2005-09-22_12:22,5979.19,5979.19,5979.19,5979.19,5813,147,1077,
2005-09-22_12:23,5980.30,5980.30,5980.30,5980.30,11277,283,1549,
2005-09-22_12:24,5980.81,5980.81,5980.81,5980.81,5589,158,1083,
2005-09-22_12:25,5980.20,5980.20,5980.20,5980.20,6083,143,1263,
2005-09-22_12:26,5981.06,5981.06,5981.06,5981.06,6732,155,1412,
2005-09-22_12:27,5982.35,5982.35,5982.35,5982.35,5600,126,1127,
2005-09-22_12:28,5982.36,5982.36,5982.36,5982.36,7046,173,1438,
2005-09-22_12:29,5981.16,5981.16,5981.16,5981.16,5404,123,1096,
2005-09-22_12:30,5982.31,5982.31,5982.31,5982.31,6530,145,1206,
2005-09-22_12:31,5981.69,5981.69,5981.69,5981.69,6208,168,1210,
2005-09-22_12:32,5981.22,5981.22,5981.22,5981.22,8143,230,1045,
2005-09-22_12:33,5981.98,5981.98,5981.98,5981.98,7182,188,1276,
2005-09-22_12:34,5982.28,5982.28,5982.28,5982.28,4508,90,890,
2005-09-22_12:35,5982.46,5982.46,5982.46,5982.46,5852,128,1243,
2005-09-22_12:36,5983.66,5983.66,5983.66,5983.66,6588,153,1228,
2005-09-22_12:37,5982.83,5982.83,5982.83,5982.83,4905,103,1087,
2005-09-22_12:38,5983.55,5983.55,5983.55,5983.55,8103,204,1423,
2005-09-22_12:39,5985.46,5985.46,5985.46,5985.46,6282,155,1074,
2005-09-22_12:40,5984.58,5984.58,5984.58,5984.58,6178,167,1298,
2005-09-22_12:41,5983.93,5983.93,5983.93,5983.93,6554,157,1443,
2005-09-22_12:42,5986.01,5986.01,5986.01,5986.01,6589,161,1128,
2005-09-22_12:43,5986.90,5986.90,5986.90,5986.90,8077,172,1528,
2005-09-22_12:44,5987.88,5987.88,5987.88,5987.88,5152,118,1071,
2005-09-22_12:45,5988.71,5988.71,5988.71,5988.71,6579,162,1387,
2005-09-22_12:46,5988.42,5988.42,5988.42,5988.42,6437,151,1340,
2005-09-22_12:47,5989.62,5989.62,5989.62,5989.62,7917,175,1205,
2005-09-22_12:48,5990.20,5990.20,5990.20,5990.20,7618,161,1347,
2005-09-22_12:49,5990.66,5990.66,5990.66,5990.66,5036,114,1028,
2005-09-22_12:50,5989.21,5989.21,5989.21,5989.21,5477,134,1181,
2005-09-22_12:51,5989.98,5989.98,5989.98,5989.98,8175,183,1378,
2005-09-22_12:52,5989.02,5989.02,5989.02,5989.02,6632,159,1248,
2005-09-22_12:53,5989.19,5989.19,5989.19,5989.19,9743,252,1720,
2005-09-22_12:54,5988.78,5988.78,5988.78,5988.78,7621,187,1309,
2005-09-22_12:55,5988.13,5988.13,5988.13,5988.13,9890,220,1670,
2005-09-22_12:56,5985.33,5985.33,5985.33,5985.33,6473,144,1330,
2005-09-22_12:57,5985.48,5985.48,5985.48,5985.48,10936,267,2234,
2005-09-22_12:58,5980.88,5980.88,5980.88,5980.88,12314,287,2331,
2005-09-22_12:59,5980.41,5980.41,5980.41,5980.41,9078,244,1837,
2005-09-22_13:00,5977.45,5977.45,5977.45,5977.45,13739,355,2852,
2005-09-22_13:01,5977.40,5977.40,5977.40,5977.40,15083,392,2817,
2005-09-22_13:02,5975.20,5975.20,5975.20,5975.20,11305,300,2216,
2005-09-22_13:03,5975.12,5975.12,5975.12,5975.12,14583,364,2861,
2005-09-22_13:04,5974.21,5974.21,5974.21,5974.21,9535,291,2035,
2005-09-22_13:05,5973.81,5973.81,5973.81,5973.81,12446,347,2223,
2005-09-22_13:06,5972.59,5972.59,5972.59,5972.59,12203,263,2280,
2005-09-22_13:07,5973.81,5973.81,5973.81,5973.81,9897,354,2345,
2005-09-22_13:08,5970.74,5970.74,5970.74,5970.74,12505,372,2822,
2005-09-22_13:09,5970.81,5970.81,5970.81,5970.81,10997,265,2105,
2005-09-22_13:10,5971.54,5971.54,5971.54,5971.54,10988,256,2282,
2005-09-22_13:11,5970.33,5970.33,5970.33,5970.33,13554,348,2632,
2005-09-22_13:12,5969.29,5969.29,5969.29,5969.29,11412,303,2029,
2005-09-22_13:13,5967.13,5967.13,5967.13,5967.13,15625,398,3194,
2005-09-22_13:14,5967.65,5967.65,5967.65,5967.65,13647,356,2421,
2005-09-22_13:15,5966.16,5966.16,5966.16,5966.16,13757,372,2815,
2005-09-22_13:16,5966.53,5966.53,5966.53,5966.53,17841,398,3343,
2005-09-22_13:17,5966.82,5966.82,5966.82,5966.82,12927,296,2442,
2005-09-22_13:18,5968.77,5968.77,5968.77,5968.77,14866,386,3049,
2005-09-22_13:19,5970.47,5970.47,5970.47,5970.47,10670,265,2196,
2005-09-22_13:20,5971.67,5971.67,5971.67,5971.67,16307,406,2877,
2005-09-22_13:21,5972.29,5972.29,5972.29,5972.29,17346,496,3289,
2005-09-22_13:22,5971.82,5971.82,5971.82,5971.82,13127,363,2409,
2005-09-22_13:23,5971.07,5971.07,5971.07,5971.07,16887,423,3285,
2005-09-22_13:24,5971.77,5971.77,5971.77,5971.77,15150,391,2608,
2005-09-22_13:25,5973.89,5973.89,5973.89,5973.89,16006,453,3271,
2005-09-22_13:26,5973.89,5973.89,5973.89,5973.89,0,0,0,
2005-09-22_13:27,5973.89,5973.89,5973.89,5973.89,0,0,0,
2005-09-22_13:28,5973.89,5973.89,5973.89,5973.89,0,0,0,
2005-09-22_13:29,5973.89,5973.89,5973.89,5973.89,0,0,0,
2005-09-22_13:30,5972.06,5972.06,5972.06,5972.06,136779,3602,23597,
2005-09-23_09:01,5957.79,5957.79,5957.79,5957.79,50992,1399,10875,
2005-09-23_09:02,5961.58,5961.58,5961.58,5961.58,14123,378,2854,
2005-09-23_09:03,5964.69,5964.69,5964.69,5964.69,21453,627,4401,
2005-09-23_09:04,5968.84,5968.84,5968.84,5968.84,17401,490,3594,
2005-09-23_09:05,5968.39,5968.39,5968.39,5968.39,19790,587,3806,
2005-09-23_09:06,5957.47,5957.47,5957.47,5957.47,25018,754,5037,
2005-09-23_09:07,5954.22,5954.22,5954.22,5954.22,17897,589,3695,
2005-09-23_09:08,5947.36,5947.36,5947.36,5947.36,20935,767,4692,
2005-09-23_09:09,5943.06,5943.06,5943.06,5943.06,19457,637,4015,
2005-09-23_09:10,5939.89,5939.89,5939.89,5939.89,18070,511,3602,
2005-09-23_09:11,5938.75,5938.75,5938.75,5938.75,23147,706,4628,
2005-09-23_09:12,5938.32,5938.32,5938.32,5938.32,17884,540,2946,
2005-09-23_09:13,5938.03,5938.03,5938.03,5938.03,22332,925,4473,
2005-09-23_09:14,5935.66,5935.66,5935.66,5935.66,17205,653,3384,
2005-09-23_09:15,5935.87,5935.87,5935.87,5935.87,16199,561,3264,
2005-09-23_09:16,5940.31,5940.31,5940.31,5940.31,16870,474,3294,
2005-09-23_09:17,5940.17,5940.17,5940.17,5940.17,15292,403,2604,
2005-09-23_09:18,5945.17,5945.17,5945.17,5945.17,18128,481,3517,
2005-09-23_09:19,5948.19,5948.19,5948.19,5948.19,16109,389,2753,
2005-09-23_09:20,5951.46,5951.46,5951.46,5951.46,14146,333,2686,
2005-09-23_09:21,5956.72,5956.72,5956.72,5956.72,20626,528,3540,
2005-09-23_09:22,5960.71,5960.71,5960.71,5960.71,16226,398,2700,
2005-09-23_09:23,5963.97,5963.97,5963.97,5963.97,21820,527,3989,
2005-09-23_09:24,5970.05,5970.05,5970.05,5970.05,17800,421,3323,
2005-09-23_09:25,5971.03,5971.03,5971.03,5971.03,17136,406,3194,
2005-09-23_09:26,5973.72,5973.72,5973.72,5973.72,20306,503,3724,
2005-09-23_09:27,5972.96,5972.96,5972.96,5972.96,12677,323,2488,
2005-09-23_09:28,5972.21,5972.21,5972.21,5972.21,14760,425,3061,
2005-09-23_09:29,5971.95,5971.95,5971.95,5971.95,12170,375,2316,
2005-09-23_09:30,5971.19,5971.19,5971.19,5971.19,12626,324,2372,
2005-09-23_09:31,5966.77,5966.77,5966.77,5966.77,14139,348,2797,
2005-09-23_09:32,5965.26,5965.26,5965.26,5965.26,11441,278,1895,
2005-09-23_09:33,5961.36,5961.36,5961.36,5961.36,14344,400,2541,
2005-09-23_09:34,5965.69,5965.69,5965.69,5965.69,8764,258,1788,
2005-09-23_09:35,5964.31,5964.31,5964.31,5964.31,8891,259,1788,
2005-09-23_09:36,5965.30,5965.30,5965.30,5965.30,10571,280,1992,
2005-09-23_09:37,5967.40,5967.40,5967.40,5967.40,8083,192,1496,
2005-09-23_09:38,5966.29,5966.29,5966.29,5966.29,11111,239,2007,
2005-09-23_09:39,5965.62,5965.62,5965.62,5965.62,11498,275,1882,
2005-09-23_09:40,5964.11,5964.11,5964.11,5964.11,11011,275,1928,
2005-09-23_09:41,5960.99,5960.99,5960.99,5960.99,13455,391,2359,
2005-09-23_09:42,5963.44,5963.44,5963.44,5963.44,8215,285,1616,
2005-09-23_09:43,5956.61,5956.61,5956.61,5956.61,12078,435,2477,
2005-09-23_09:44,5957.52,5957.52,5957.52,5957.52,8957,303,1783,
2005-09-23_09:45,5954.44,5954.44,5954.44,5954.44,10655,409,2124,
2005-09-23_09:46,5948.34,5948.34,5948.34,5948.34,19538,687,3286,
2005-09-23_09:47,5948.55,5948.55,5948.55,5948.55,11993,533,2317,
2005-09-23_09:48,5945.61,5945.61,5945.61,5945.61,14684,624,3180,
2005-09-23_09:49,5947.63,5947.63,5947.63,5947.63,11275,345,2263,
2005-09-23_09:50,5947.91,5947.91,5947.91,5947.91,11438,312,2104,
2005-09-23_09:51,5948.03,5948.03,5948.03,5948.03,12907,332,2423,
2005-09-23_09:52,5948.69,5948.69,5948.69,5948.69,7736,212,1515,
2005-09-23_09:53,5950.69,5950.69,5950.69,5950.69,8588,241,1891,
2005-09-23_09:54,5948.99,5948.99,5948.99,5948.99,6063,169,1181,
2005-09-23_09:55,5948.64,5948.64,5948.64,5948.64,6082,173,1295,
2005-09-23_09:56,5948.59,5948.59,5948.59,5948.59,7648,204,1515,
2005-09-23_09:57,5949.64,5949.64,5949.64,5949.64,6857,199,1328,
2005-09-23_09:58,5947.06,5947.06,5947.06,5947.06,8438,208,1683,
2005-09-23_09:59,5949.61,5949.61,5949.61,5949.61,6821,175,1439,
2005-09-23_10:00,5949.47,5949.47,5949.47,5949.47,6950,220,1525,
2005-09-23_10:01,5948.72,5948.72,5948.72,5948.72,9327,227,1651,
2005-09-23_10:02,5946.65,5946.65,5946.65,5946.65,7613,188,1476,
2005-09-23_10:03,5946.76,5946.76,5946.76,5946.76,9377,265,1836,
2005-09-23_10:04,5942.69,5942.69,5942.69,5942.69,9861,317,1840,
2005-09-23_10:05,5945.12,5945.12,5945.12,5945.12,10562,276,2051,
2005-09-23_10:06,5942.81,5942.81,5942.81,5942.81,10854,291,2169,
2005-09-23_10:07,5942.85,5942.85,5942.85,5942.85,7803,182,1420,
2005-09-23_10:08,5944.09,5944.09,5944.09,5944.09,10029,245,1964,
2005-09-23_10:09,5944.55,5944.55,5944.55,5944.55,6139,131,1248,
2005-09-23_10:10,5944.78,5944.78,5944.78,5944.78,7881,185,1601,
2005-09-23_10:11,5945.12,5945.12,5945.12,5945.12,8381,169,1603,
2005-09-23_10:12,5945.25,5945.25,5945.25,5945.25,6692,140,1279,
2005-09-23_10:13,5946.26,5946.26,5946.26,5946.26,10182,235,1779,
2005-09-23_10:14,5946.11,5946.11,5946.11,5946.11,7177,132,1278,
2005-09-23_10:15,5946.27,5946.27,5946.27,5946.27,6967,140,1246,
2005-09-23_10:16,5946.83,5946.83,5946.83,5946.83,6757,148,1300,
2005-09-23_10:17,5946.23,5946.23,5946.23,5946.23,6049,130,1047,
2005-09-23_10:18,5946.10,5946.10,5946.10,5946.10,7004,143,1429,
2005-09-23_10:19,5947.30,5947.30,5947.30,5947.30,4848,107,932,
2005-09-23_10:20,5945.46,5945.46,5945.46,5945.46,6271,140,1151,
2005-09-23_10:21,5942.80,5942.80,5942.80,5942.80,6512,164,1201,
2005-09-23_10:22,5945.85,5945.85,5945.85,5945.85,5143,144,1041,
2005-09-23_10:23,5944.66,5944.66,5944.66,5944.66,8898,278,1583,
2005-09-23_10:24,5942.06,5942.06,5942.06,5942.06,6230,171,1173,
2005-09-23_10:25,5942.73,5942.73,5942.73,5942.73,6785,192,1257,
2005-09-23_10:26,5939.40,5939.40,5939.40,5939.40,8448,293,1675,
2005-09-23_10:27,5939.84,5939.84,5939.84,5939.84,6286,189,1308,
2005-09-23_10:28,5937.29,5937.29,5937.29,5937.29,9263,268,2061,
2005-09-23_10:29,5936.34,5936.34,5936.34,5936.34,8717,193,1752,
2005-09-23_10:30,5936.15,5936.15,5936.15,5936.15,10212,261,2165,
2005-09-23_10:31,5936.22,5936.22,5936.22,5936.22,10310,245,2056,
2005-09-23_10:32,5936.46,5936.46,5936.46,5936.46,7936,195,1475,
2005-09-23_10:33,5933.94,5933.94,5933.94,5933.94,11835,302,2370,
2005-09-23_10:34,5935.30,5935.30,5935.30,5935.30,9811,230,1927,
2005-09-23_10:35,5932.52,5932.52,5932.52,5932.52,11744,265,2035,
2005-09-23_10:36,5929.94,5929.94,5929.94,5929.94,12194,305,2417,
2005-09-23_10:37,5928.83,5928.83,5928.83,5928.83,7260,180,1574,
2005-09-23_10:38,5928.98,5928.98,5928.98,5928.98,13344,345,2701,
2005-09-23_10:39,5927.14,5927.14,5927.14,5927.14,10414,252,1921,
2005-09-23_10:40,5924.94,5924.94,5924.94,5924.94,14370,502,2479,
2005-09-23_10:41,5923.06,5923.06,5923.06,5923.06,15436,423,3084,
2005-09-23_10:42,5921.69,5921.69,5921.69,5921.69,11078,264,2072,
2005-09-23_10:43,5922.19,5922.19,5922.19,5922.19,14384,362,3203,
2005-09-23_10:44,5921.95,5921.95,5921.95,5921.95,10381,268,2112,
2005-09-23_10:45,5921.28,5921.28,5921.28,5921.28,9806,224,2016,
2005-09-23_10:46,5922.14,5922.14,5922.14,5922.14,7955,185,1890,
2005-09-23_10:47,5920.26,5920.26,5920.26,5920.26,8849,218,1670,
2005-09-23_10:48,5922.34,5922.34,5922.34,5922.34,9636,204,1927,
2005-09-23_10:49,5924.05,5924.05,5924.05,5924.05,7405,154,1367,
2005-09-23_10:50,5923.39,5923.39,5923.39,5923.39,7424,174,1413,
2005-09-23_10:51,5925.63,5925.63,5925.63,5925.63,8009,181,1572,
2005-09-23_10:52,5926.51,5926.51,5926.51,5926.51,6378,134,1149,
2005-09-23_10:53,5928.42,5928.42,5928.42,5928.42,8652,209,1729,
2005-09-23_10:54,5929.45,5929.45,5929.45,5929.45,6454,154,1110,
2005-09-23_10:55,5931.81,5931.81,5931.81,5931.81,7665,172,1484,
2005-09-23_10:56,5933.64,5933.64,5933.64,5933.64,7599,173,1362,
2005-09-23_10:57,5934.36,5934.36,5934.36,5934.36,5254,134,1174,
2005-09-23_10:58,5934.09,5934.09,5934.09,5934.09,7418,212,1625,
2005-09-23_10:59,5933.09,5933.09,5933.09,5933.09,5468,147,1135,
2005-09-23_11:00,5934.79,5934.79,5934.79,5934.79,5745,130,1231,
2005-09-23_11:01,5933.31,5933.31,5933.31,5933.31,5671,133,1090,
2005-09-23_11:02,5933.96,5933.96,5933.96,5933.96,4147,90,826,
2005-09-23_11:03,5933.78,5933.78,5933.78,5933.78,7313,159,1229,
2005-09-23_11:04,5934.73,5934.73,5934.73,5934.73,4493,125,958,
2005-09-23_11:05,5933.92,5933.92,5933.92,5933.92,3996,97,889,
2005-09-23_11:06,5932.77,5932.77,5932.77,5932.77,4369,97,872,
2005-09-23_11:07,5932.87,5932.87,5932.87,5932.87,4520,101,798,
2005-09-23_11:08,5932.53,5932.53,5932.53,5932.53,5896,137,1130,
2005-09-23_11:09,5931.38,5931.38,5931.38,5931.38,4053,76,719,
2005-09-23_11:10,5929.62,5929.62,5929.62,5929.62,4356,89,868,
2005-09-23_11:11,5928.64,5928.64,5928.64,5928.64,5210,137,1031,
2005-09-23_11:12,5931.62,5931.62,5931.62,5931.62,4704,111,910,
2005-09-23_11:13,5929.88,5929.88,5929.88,5929.88,6657,131,1255,
2005-09-23_11:14,5930.29,5930.29,5930.29,5930.29,4794,93,807,
2005-09-23_11:15,5929.22,5929.22,5929.22,5929.22,6985,146,1070,
2005-09-23_11:16,5929.32,5929.32,5929.32,5929.32,4870,103,910,
2005-09-23_11:17,5929.91,5929.91,5929.91,5929.91,4353,92,764,
2005-09-23_11:18,5927.55,5927.55,5927.55,5927.55,6299,147,1075,
2005-09-23_11:19,5928.75,5928.75,5928.75,5928.75,3702,72,775,
2005-09-23_11:20,5927.08,5927.08,5927.08,5927.08,5134,124,1071,
2005-09-23_11:21,5926.58,5926.58,5926.58,5926.58,7395,161,1178,
2005-09-23_11:22,5924.65,5924.65,5924.65,5924.65,4919,113,890,
2005-09-23_11:23,5924.61,5924.61,5924.61,5924.61,6949,180,1422,
2005-09-23_11:24,5923.93,5923.93,5923.93,5923.93,5026,90,934,
2005-09-23_11:25,5925.98,5925.98,5925.98,5925.98,5874,130,1159,
2005-09-23_11:26,5924.25,5924.25,5924.25,5924.25,6281,120,1071,
2005-09-23_11:27,5925.10,5925.10,5925.10,5925.10,3998,78,838,
2005-09-23_11:28,5924.38,5924.38,5924.38,5924.38,6568,129,1278,
2005-09-23_11:29,5924.83,5924.83,5924.83,5924.83,5791,94,914,
2005-09-23_11:30,5925.82,5925.82,5925.82,5925.82,6284,127,1184,
2005-09-23_11:31,5925.27,5925.27,5925.27,5925.27,6454,150,1216,
2005-09-23_11:32,5924.92,5924.92,5924.92,5924.92,5789,126,1061,
2005-09-23_11:33,5923.95,5923.95,5923.95,5923.95,5666,103,1028,
2005-09-23_11:34,5925.70,5925.70,5925.70,5925.70,3655,89,748,
2005-09-23_11:35,5926.99,5926.99,5926.99,5926.99,4399,85,850,
2005-09-23_11:36,5926.21,5926.21,5926.21,5926.21,6476,116,978,
2005-09-23_11:37,5927.06,5927.06,5927.06,5927.06,5068,111,792,
2005-09-23_11:38,5927.41,5927.41,5927.41,5927.41,5530,105,1054,
2005-09-23_11:39,5927.84,5927.84,5927.84,5927.84,3692,96,714,
2005-09-23_11:40,5928.80,5928.80,5928.80,5928.80,5428,112,972,
2005-09-23_11:41,5927.99,5927.99,5927.99,5927.99,5091,180,1060,
2005-09-23_11:42,5930.81,5930.81,5930.81,5930.81,4049,102,836,
2005-09-23_11:43,5932.30,5932.30,5932.30,5932.30,5722,167,1236,
2005-09-23_11:44,5933.65,5933.65,5933.65,5933.65,6057,184,998,
2005-09-23_11:45,5934.10,5934.10,5934.10,5934.10,6681,149,1187,
2005-09-23_11:46,5934.38,5934.38,5934.38,5934.38,5544,158,1166,
2005-09-23_11:47,5935.10,5935.10,5935.10,5935.10,3877,98,871,
2005-09-23_11:48,5935.55,5935.55,5935.55,5935.55,6207,138,1167,
2005-09-23_11:49,5935.30,5935.30,5935.30,5935.30,4631,90,837,
2005-09-23_11:50,5936.60,5936.60,5936.60,5936.60,5155,110,1006,
2005-09-23_11:51,5936.01,5936.01,5936.01,5936.01,4880,100,956,
2005-09-23_11:52,5935.05,5935.05,5935.05,5935.05,3436,78,767,
2005-09-23_11:53,5935.77,5935.77,5935.77,5935.77,5293,123,1011,
2005-09-23_11:54,5933.88,5933.88,5933.88,5933.88,4550,95,767,
2005-09-23_11:55,5934.71,5934.71,5934.71,5934.71,4521,111,934,
2005-09-23_11:56,5934.26,5934.26,5934.26,5934.26,3879,114,861,
2005-09-23_11:57,5934.00,5934.00,5934.00,5934.00,4204,103,703,
2005-09-23_11:58,5933.31,5933.31,5933.31,5933.31,5853,152,1074,
2005-09-23_11:59,5933.60,5933.60,5933.60,5933.60,3078,72,627,
2005-09-23_12:00,5933.46,5933.46,5933.46,5933.46,3972,116,859,
2005-09-23_12:01,5934.76,5934.76,5934.76,5934.76,4848,105,861,
2005-09-23_12:02,5934.66,5934.66,5934.66,5934.66,5794,124,902,
2005-09-23_12:03,5933.79,5933.79,5933.79,5933.79,7491,163,1186,
2005-09-23_12:04,5934.15,5934.15,5934.15,5934.15,4171,95,760,
2005-09-23_12:05,5934.43,5934.43,5934.43,5934.43,4646,101,855,
2005-09-23_12:06,5934.00,5934.00,5934.00,5934.00,4856,104,779,
2005-09-23_12:07,5933.65,5933.65,5933.65,5933.65,3793,99,668,
2005-09-23_12:08,5933.81,5933.81,5933.81,5933.81,5640,132,1050,
2005-09-23_12:09,5933.67,5933.67,5933.67,5933.67,3434,91,697,
2005-09-23_12:10,5932.07,5932.07,5932.07,5932.07,4339,89,896,
2005-09-23_12:11,5933.23,5933.23,5933.23,5933.23,4639,91,838,
2005-09-23_12:12,5932.77,5932.77,5932.77,5932.77,3618,96,777,
2005-09-23_12:13,5932.10,5932.10,5932.10,5932.10,5329,133,1028,
2005-09-23_12:14,5931.87,5931.87,5931.87,5931.87,5150,125,845,
2005-09-23_12:15,5930.18,5930.18,5930.18,5930.18,5723,171,1189,
2005-09-23_12:16,5929.78,5929.78,5929.78,5929.78,5887,155,1052,
2005-09-23_12:17,5928.18,5928.18,5928.18,5928.18,3941,115,839,
2005-09-23_12:18,5927.37,5927.37,5927.37,5927.37,7793,336,1540,
2005-09-23_12:19,5926.48,5926.48,5926.48,5926.48,5803,170,1010,
2005-09-23_12:20,5925.21,5925.21,5925.21,5925.21,7080,183,1332,
2005-09-23_12:21,5924.79,5924.79,5924.79,5924.79,7234,256,1531,
2005-09-23_12:22,5924.02,5924.02,5924.02,5924.02,5417,161,1105,
2005-09-23_12:23,5923.86,5923.86,5923.86,5923.86,8849,324,1672,
2005-09-23_12:24,5922.62,5922.62,5922.62,5922.62,5993,187,1031,
2005-09-23_12:25,5923.35,5923.35,5923.35,5923.35,5878,136,1202,
2005-09-23_12:26,5923.38,5923.38,5923.38,5923.38,5770,127,1044,
2005-09-23_12:27,5923.87,5923.87,5923.87,5923.87,4912,123,890,
2005-09-23_12:28,5924.04,5924.04,5924.04,5924.04,6354,131,1247,
2005-09-23_12:29,5922.42,5922.42,5922.42,5922.42,4188,89,806,
2005-09-23_12:30,5924.55,5924.55,5924.55,5924.55,4333,113,982,
2005-09-23_12:31,5923.09,5923.09,5923.09,5923.09,5616,132,1060,
2005-09-23_12:32,5924.40,5924.40,5924.40,5924.40,4882,161,927,
2005-09-23_12:33,5922.55,5922.55,5922.55,5922.55,7568,226,1335,
2005-09-23_12:34,5922.27,5922.27,5922.27,5922.27,5592,222,1093,
2005-09-23_12:35,5923.10,5923.10,5923.10,5923.10,5153,196,1275,
2005-09-23_12:36,5922.60,5922.60,5922.60,5922.60,7240,241,1406,
2005-09-23_12:37,5918.96,5918.96,5918.96,5918.96,8134,289,1443,
2005-09-23_12:38,5914.78,5914.78,5914.78,5914.78,16551,576,2992,
2005-09-23_12:39,5915.02,5915.02,5915.02,5915.02,8713,298,1840,
2005-09-23_12:40,5915.21,5915.21,5915.21,5915.21,11113,324,2351,
2005-09-23_12:41,5914.94,5914.94,5914.94,5914.94,9759,267,1921,
2005-09-23_12:42,5916.76,5916.76,5916.76,5916.76,8607,220,1654,
2005-09-23_12:43,5913.76,5913.76,5913.76,5913.76,10047,231,2019,
2005-09-23_12:44,5915.47,5915.47,5915.47,5915.47,6015,144,1095,
2005-09-23_12:45,5916.67,5916.67,5916.67,5916.67,8041,160,1519,
2005-09-23_12:46,5915.34,5915.34,5915.34,5915.34,8678,190,1569,
2005-09-23_12:47,5914.82,5914.82,5914.82,5914.82,7712,154,1283,
2005-09-23_12:48,5916.27,5916.27,5916.27,5916.27,9393,196,1567,
2005-09-23_12:49,5914.29,5914.29,5914.29,5914.29,6431,144,1199,
2005-09-23_12:50,5912.29,5912.29,5912.29,5912.29,8050,191,1461,
2005-09-23_12:51,5912.91,5912.91,5912.91,5912.91,9331,205,1588,
2005-09-23_12:52,5909.05,5909.05,5909.05,5909.05,12432,302,2209,
2005-09-23_12:53,5907.70,5907.70,5907.70,5907.70,11942,332,2394,
2005-09-23_12:54,5906.19,5906.19,5906.19,5906.19,9067,203,1720,
2005-09-23_12:55,5906.33,5906.33,5906.33,5906.33,15438,364,2921,
2005-09-23_12:56,5905.66,5905.66,5905.66,5905.66,13919,365,2643,
2005-09-23_12:57,5903.10,5903.10,5903.10,5903.10,9806,239,1905,
2005-09-23_12:58,5903.20,5903.20,5903.20,5903.20,15283,410,2853,
2005-09-23_12:59,5903.60,5903.60,5903.60,5903.60,10933,283,2192,
2005-09-23_13:00,5902.03,5902.03,5902.03,5902.03,11125,283,2274,
2005-09-23_13:01,5902.74,5902.74,5902.74,5902.74,10794,270,2097,
2005-09-23_13:02,5901.33,5901.33,5901.33,5901.33,10651,289,2016,
2005-09-23_13:03,5899.72,5899.72,5899.72,5899.72,14535,389,2607,
2005-09-23_13:04,5899.94,5899.94,5899.94,5899.94,10077,256,1759,
2005-09-23_13:05,5899.59,5899.59,5899.59,5899.59,11500,279,1975,
2005-09-23_13:06,5900.65,5900.65,5900.65,5900.65,10646,243,1834,
2005-09-23_13:07,5903.14,5903.14,5903.14,5903.14,10193,280,1664,
2005-09-23_13:08,5904.22,5904.22,5904.22,5904.22,12565,344,2345,
2005-09-23_13:09,5907.70,5907.70,5907.70,5907.70,10179,241,1579,
2005-09-23_13:10,5908.72,5908.72,5908.72,5908.72,11153,266,2000,
2005-09-23_13:11,5913.26,5913.26,5913.26,5913.26,10115,247,1863,
2005-09-23_13:12,5914.90,5914.90,5914.90,5914.90,8194,195,1605,
2005-09-23_13:13,5918.47,5918.47,5918.47,5918.47,14984,412,2669,
2005-09-23_13:14,5922.34,5922.34,5922.34,5922.34,13071,343,2241,
2005-09-23_13:15,5924.73,5924.73,5924.73,5924.73,12992,349,2663,
2005-09-23_13:16,5925.95,5925.95,5925.95,5925.95,14802,384,2680,
2005-09-23_13:17,5926.11,5926.11,5926.11,5926.11,11892,254,2073,
2005-09-23_13:18,5927.27,5927.27,5927.27,5927.27,17673,343,2597,
2005-09-23_13:19,5928.39,5928.39,5928.39,5928.39,10443,268,1868,
2005-09-23_13:20,5928.36,5928.36,5928.36,5928.36,14390,358,2611,
2005-09-23_13:21,5927.70,5927.70,5927.70,5927.70,16045,393,2701,
2005-09-23_13:22,5927.93,5927.93,5927.93,5927.93,10941,248,2233,
2005-09-23_13:23,5927.32,5927.32,5927.32,5927.32,15172,404,3130,
2005-09-23_13:24,5927.61,5927.61,5927.61,5927.61,16167,361,2636,
2005-09-23_13:25,5927.07,5927.07,5927.07,5927.07,17535,424,3446,
2005-09-23_13:26,5927.10,5927.10,5927.10,5927.10,0,0,0,
2005-09-23_13:27,5927.10,5927.10,5927.10,5927.10,0,0,0,
2005-09-23_13:28,5927.10,5927.10,5927.10,5927.10,0,0,0,
2005-09-23_13:29,5927.10,5927.10,5927.10,5927.10,0,0,0,
2005-09-23_13:30,5925.54,5925.54,5925.54,5925.54,122423,3235,22728,
2005-09-26_09:01,5967.69,5967.69,5967.69,5967.69,115615,1444,12350,
2005-09-26_09:02,5973.13,5973.13,5973.13,5973.13,17655,404,3324,
2005-09-26_09:03,5973.71,5973.71,5973.71,5973.71,22329,550,4517,
2005-09-26_09:04,5975.79,5975.79,5975.79,5975.79,21255,491,3792,
2005-09-26_09:05,5974.31,5974.31,5974.31,5974.31,20213,419,3507,
2005-09-26_09:06,5963.76,5963.76,5963.76,5963.76,27265,665,4517,
2005-09-26_09:07,5963.15,5963.15,5963.15,5963.15,17448,376,2855,
2005-09-26_09:08,5962.76,5962.76,5962.76,5962.76,17974,410,3255,
2005-09-26_09:09,5965.10,5965.10,5965.10,5965.10,16314,350,2823,
2005-09-26_09:10,5965.82,5965.82,5965.82,5965.82,19255,358,2853,
2005-09-26_09:11,5967.91,5967.91,5967.91,5967.91,20514,516,3633,
2005-09-26_09:12,5970.02,5970.02,5970.02,5970.02,12034,299,2303,
2005-09-26_09:13,5972.15,5972.15,5972.15,5972.15,20637,428,3058,
2005-09-26_09:14,5974.54,5974.54,5974.54,5974.54,17440,345,2638,
2005-09-26_09:15,5975.98,5975.98,5975.98,5975.98,14570,348,2557,
2005-09-26_09:16,5971.99,5971.99,5971.99,5971.99,16787,393,2968,
2005-09-26_09:17,5972.19,5972.19,5972.19,5972.19,12547,279,2175,
2005-09-26_09:18,5970.64,5970.64,5970.64,5970.64,15706,371,2918,
2005-09-26_09:19,5965.20,5965.20,5965.20,5965.20,12912,336,2478,
2005-09-26_09:20,5965.32,5965.32,5965.32,5965.32,12811,256,2246,
2005-09-26_09:21,5961.52,5961.52,5961.52,5961.52,12938,343,2404,
2005-09-26_09:22,5958.26,5958.26,5958.26,5958.26,9306,215,1804,
2005-09-26_09:23,5955.94,5955.94,5955.94,5955.94,12019,276,2341,
2005-09-26_09:24,5954.98,5954.98,5954.98,5954.98,8395,200,1810,
2005-09-26_09:25,5955.25,5955.25,5955.25,5955.25,8846,259,1838,
2005-09-26_09:26,5956.10,5956.10,5956.10,5956.10,17314,272,2393,
2005-09-26_09:27,5956.09,5956.09,5956.09,5956.09,8761,214,1736,
2005-09-26_09:28,5952.98,5952.98,5952.98,5952.98,9787,260,2234,
2005-09-26_09:29,5950.12,5950.12,5950.12,5950.12,7716,173,1644,
2005-09-26_09:30,5951.10,5951.10,5951.10,5951.10,8388,173,1731,
2005-09-26_09:31,5948.77,5948.77,5948.77,5948.77,12654,316,2477,
2005-09-26_09:32,5946.00,5946.00,5946.00,5946.00,8728,201,1579,
2005-09-26_09:33,5944.97,5944.97,5944.97,5944.97,14230,336,2393,
2005-09-26_09:34,5942.16,5942.16,5942.16,5942.16,11183,247,1834,
2005-09-26_09:35,5942.06,5942.06,5942.06,5942.06,10902,289,2037,
2005-09-26_09:36,5942.28,5942.28,5942.28,5942.28,10774,240,2044,
2005-09-26_09:37,5941.57,5941.57,5941.57,5941.57,7512,193,1536,
2005-09-26_09:38,5940.93,5940.93,5940.93,5940.93,10178,217,1925,
2005-09-26_09:39,5943.12,5943.12,5943.12,5943.12,7635,141,1361,
2005-09-26_09:40,5943.23,5943.23,5943.23,5943.23,7912,133,1251,
2005-09-26_09:41,5943.50,5943.50,5943.50,5943.50,8594,161,1525,
2005-09-26_09:42,5944.59,5944.59,5944.59,5944.59,5629,131,1138,
2005-09-26_09:43,5944.89,5944.89,5944.89,5944.89,6842,135,1409,
2005-09-26_09:44,5945.71,5945.71,5945.71,5945.71,6101,117,1088,
2005-09-26_09:45,5944.45,5944.45,5944.45,5944.45,8524,148,1347,
2005-09-26_09:46,5943.84,5943.84,5943.84,5943.84,9405,198,1477,
2005-09-26_09:47,5944.86,5944.86,5944.86,5944.86,5411,141,1195,
2005-09-26_09:48,5944.76,5944.76,5944.76,5944.76,9272,195,1740,
2005-09-26_09:49,5945.52,5945.52,5945.52,5945.52,6718,140,1251,
2005-09-26_09:50,5947.14,5947.14,5947.14,5947.14,7656,163,1232,
2005-09-26_09:51,5949.79,5949.79,5949.79,5949.79,7575,133,1316,
2005-09-26_09:52,5948.74,5948.74,5948.74,5948.74,5036,102,972,
2005-09-26_09:53,5949.78,5949.78,5949.78,5949.78,7506,145,1427,
2005-09-26_09:54,5950.39,5950.39,5950.39,5950.39,5299,101,975,
2005-09-26_09:55,5950.11,5950.11,5950.11,5950.11,8286,186,1453,
2005-09-26_09:56,5948.06,5948.06,5948.06,5948.06,8873,136,1222,
2005-09-26_09:57,5947.61,5947.61,5947.61,5947.61,6594,146,1026,
2005-09-26_09:58,5948.73,5948.73,5948.73,5948.73,9558,181,1535,
2005-09-26_09:59,5948.09,5948.09,5948.09,5948.09,4377,94,969,
2005-09-26_10:00,5947.37,5947.37,5947.37,5947.37,5022,125,1043,
2005-09-26_10:01,5946.99,5946.99,5946.99,5946.99,6896,157,1141,
2005-09-26_10:02,5947.07,5947.07,5947.07,5947.07,3951,98,888,
2005-09-26_10:03,5945.47,5945.47,5945.47,5945.47,5904,146,1224,
2005-09-26_10:04,5945.56,5945.56,5945.56,5945.56,7213,117,938,
2005-09-26_10:05,5944.69,5944.69,5944.69,5944.69,5910,121,1057,
2005-09-26_10:06,5938.96,5938.96,5938.96,5938.96,8751,265,1482,
2005-09-26_10:07,5937.79,5937.79,5937.79,5937.79,8207,204,1395,
2005-09-26_10:08,5935.29,5935.29,5935.29,5935.29,11957,341,2230,
2005-09-26_10:09,5932.37,5932.37,5932.37,5932.37,10253,240,1722,
2005-09-26_10:10,5931.67,5931.67,5931.67,5931.67,10519,228,1841,
2005-09-26_10:11,5929.78,5929.78,5929.78,5929.78,11558,249,1889,
2005-09-26_10:12,5930.43,5930.43,5930.43,5930.43,8419,169,1314,
2005-09-26_10:13,5931.79,5931.79,5931.79,5931.79,12642,196,1659,
2005-09-26_10:14,5931.20,5931.20,5931.20,5931.20,6784,125,1072,
2005-09-26_10:15,5932.70,5932.70,5932.70,5932.70,5988,118,1113,
2005-09-26_10:16,5933.73,5933.73,5933.73,5933.73,9553,130,1289,
2005-09-26_10:17,5934.25,5934.25,5934.25,5934.25,6873,95,906,
2005-09-26_10:18,5934.87,5934.87,5934.87,5934.87,9782,154,1439,
2005-09-26_10:19,5934.19,5934.19,5934.19,5934.19,7283,134,971,
2005-09-26_10:20,5935.25,5935.25,5935.25,5935.25,7254,119,1029,
2005-09-26_10:21,5934.01,5934.01,5934.01,5934.01,7119,115,971,
2005-09-26_10:22,5935.85,5935.85,5935.85,5935.85,5500,75,692,
2005-09-26_10:23,5933.92,5933.92,5933.92,5933.92,6087,133,1005,
2005-09-26_10:24,5933.64,5933.64,5933.64,5933.64,4947,124,854,
2005-09-26_10:25,5934.75,5934.75,5934.75,5934.75,5847,139,916,
2005-09-26_10:26,5933.69,5933.69,5933.69,5933.69,5490,103,946,
2005-09-26_10:27,5933.10,5933.10,5933.10,5933.10,3903,81,754,
2005-09-26_10:28,5936.17,5936.17,5936.17,5936.17,7479,195,1280,
2005-09-26_10:29,5936.31,5936.31,5936.31,5936.31,3553,85,753,
2005-09-26_10:30,5937.70,5937.70,5937.70,5937.70,5637,213,950,
2005-09-26_10:31,5938.14,5938.14,5938.14,5938.14,6242,207,1278,
2005-09-26_10:32,5939.85,5939.85,5939.85,5939.85,4242,114,857,
2005-09-26_10:33,5941.35,5941.35,5941.35,5941.35,7584,177,1370,
2005-09-26_10:34,5943.82,5943.82,5943.82,5943.82,6687,133,1142,
2005-09-26_10:35,5944.70,5944.70,5944.70,5944.70,9450,198,1572,
2005-09-26_10:36,5945.07,5945.07,5945.07,5945.07,7810,142,1398,
2005-09-26_10:37,5945.33,5945.33,5945.33,5945.33,5888,128,1028,
2005-09-26_10:38,5944.41,5944.41,5944.41,5944.41,6004,163,1362,
2005-09-26_10:39,5944.38,5944.38,5944.38,5944.38,5049,116,1026,
2005-09-26_10:40,5945.57,5945.57,5945.57,5945.57,5934,120,1058,
2005-09-26_10:41,5944.47,5944.47,5944.47,5944.47,5783,117,999,
2005-09-26_10:42,5940.07,5940.07,5940.07,5940.07,6102,137,983,
2005-09-26_10:43,5938.95,5938.95,5938.95,5938.95,6955,147,1257,
2005-09-26_10:44,5935.47,5935.47,5935.47,5935.47,7642,194,1288,
2005-09-26_10:45,5934.07,5934.07,5934.07,5934.07,9155,200,1490,
2005-09-26_10:46,5935.86,5935.86,5935.86,5935.86,6355,140,1196,
2005-09-26_10:47,5934.41,5934.41,5934.41,5934.41,4438,85,844,
2005-09-26_10:48,5935.09,5935.09,5935.09,5935.09,5333,97,1042,
2005-09-26_10:49,5932.32,5932.32,5932.32,5932.32,7701,151,1207,
2005-09-26_10:50,5929.90,5929.90,5929.90,5929.90,10131,276,1902,
2005-09-26_10:51,5925.66,5925.66,5925.66,5925.66,12101,304,2094,
2005-09-26_10:52,5920.75,5920.75,5920.75,5920.75,12459,301,1900,
2005-09-26_10:53,5920.25,5920.25,5920.25,5920.25,14422,287,2496,
2005-09-26_10:54,5919.65,5919.65,5919.65,5919.65,12159,194,1806,
2005-09-26_10:55,5920.67,5920.67,5920.67,5920.67,11801,169,1531,
2005-09-26_10:56,5919.43,5919.43,5919.43,5919.43,8904,166,1561,
2005-09-26_10:57,5920.11,5920.11,5920.11,5920.11,5902,122,994,
2005-09-26_10:58,5921.77,5921.77,5921.77,5921.77,7490,146,1301,
2005-09-26_10:59,5922.79,5922.79,5922.79,5922.79,4792,98,889,
2005-09-26_11:00,5923.15,5923.15,5923.15,5923.15,5814,131,1144,
2005-09-26_11:01,5921.66,5921.66,5921.66,5921.66,5979,129,1096,
2005-09-26_11:02,5924.91,5924.91,5924.91,5924.91,4776,100,794,
2005-09-26_11:03,5924.10,5924.10,5924.10,5924.10,8962,116,1182,
2005-09-26_11:04,5924.38,5924.38,5924.38,5924.38,4587,85,743,
2005-09-26_11:05,5922.29,5922.29,5922.29,5922.29,4894,96,943,
2005-09-26_11:06,5919.76,5919.76,5919.76,5919.76,7085,167,1386,
2005-09-26_11:07,5916.06,5916.06,5916.06,5916.06,11749,261,1508,
2005-09-26_11:08,5914.92,5914.92,5914.92,5914.92,9800,239,1850,
2005-09-26_11:09,5914.66,5914.66,5914.66,5914.66,5037,130,1092,
2005-09-26_11:10,5913.31,5913.31,5913.31,5913.31,6350,144,1300,
2005-09-26_11:11,5914.48,5914.48,5914.48,5914.48,5354,111,1139,
2005-09-26_11:12,5914.21,5914.21,5914.21,5914.21,4645,99,960,
2005-09-26_11:13,5914.31,5914.31,5914.31,5914.31,5788,119,1252,
2005-09-26_11:14,5914.25,5914.25,5914.25,5914.25,5484,107,897,
2005-09-26_11:15,5914.39,5914.39,5914.39,5914.39,5867,113,1180,
2005-09-26_11:16,5912.50,5912.50,5912.50,5912.50,6517,119,1105,
2005-09-26_11:17,5912.17,5912.17,5912.17,5912.17,4326,105,882,
2005-09-26_11:18,5907.82,5907.82,5907.82,5907.82,10942,275,2152,
2005-09-26_11:19,5902.76,5902.76,5902.76,5902.76,14769,365,2362,
2005-09-26_11:20,5899.67,5899.67,5899.67,5899.67,16483,403,2858,
2005-09-26_11:21,5894.99,5894.99,5894.99,5894.99,18941,432,2768,
2005-09-26_11:22,5895.83,5895.83,5895.83,5895.83,11773,285,2009,
2005-09-26_11:23,5895.99,5895.99,5895.99,5895.99,12868,293,2340,
2005-09-26_11:24,5898.49,5898.49,5898.49,5898.49,8811,194,1725,
2005-09-26_11:25,5898.80,5898.80,5898.80,5898.80,9475,208,1649,
2005-09-26_11:26,5900.28,5900.28,5900.28,5900.28,11212,234,1536,
2005-09-26_11:27,5901.54,5901.54,5901.54,5901.54,6847,171,1159,
2005-09-26_11:28,5902.62,5902.62,5902.62,5902.62,7296,161,1376,
2005-09-26_11:29,5903.89,5903.89,5903.89,5903.89,6087,121,957,
2005-09-26_11:30,5903.27,5903.27,5903.27,5903.27,6712,136,1124,
2005-09-26_11:31,5902.59,5902.59,5902.59,5902.59,5538,114,1030,
2005-09-26_11:32,5903.28,5903.28,5903.28,5903.28,4153,66,710,
2005-09-26_11:33,5903.92,5903.92,5903.92,5903.92,6636,158,1116,
2005-09-26_11:34,5904.86,5904.86,5904.86,5904.86,4121,87,754,
2005-09-26_11:35,5904.95,5904.95,5904.95,5904.95,4794,103,923,
2005-09-26_11:36,5904.63,5904.63,5904.63,5904.63,4839,116,876,
2005-09-26_11:37,5906.48,5906.48,5906.48,5906.48,3857,93,739,
2005-09-26_11:38,5907.57,5907.57,5907.57,5907.57,5754,134,960,
2005-09-26_11:39,5907.10,5907.10,5907.10,5907.10,4235,98,786,
2005-09-26_11:40,5906.97,5906.97,5906.97,5906.97,5149,114,864,
2005-09-26_11:41,5905.72,5905.72,5905.72,5905.72,4023,76,799,
2005-09-26_11:42,5907.30,5907.30,5907.30,5907.30,3453,78,693,
2005-09-26_11:43,5907.61,5907.61,5907.61,5907.61,6596,145,964,
2005-09-26_11:44,5908.09,5908.09,5908.09,5908.09,5209,115,757,
2005-09-26_11:45,5905.55,5905.55,5905.55,5905.55,6930,177,1015,
2005-09-26_11:46,5906.75,5906.75,5906.75,5906.75,4934,99,881,
2005-09-26_11:47,5905.71,5905.71,5905.71,5905.71,4195,90,621,
2005-09-26_11:48,5907.75,5907.75,5907.75,5907.75,8608,279,1081,
2005-09-26_11:49,5908.03,5908.03,5908.03,5908.03,4346,98,738,
2005-09-26_11:50,5907.49,5907.49,5907.49,5907.49,4660,144,957,
2005-09-26_11:51,5906.64,5906.64,5906.64,5906.64,5161,139,888,
2005-09-26_11:52,5907.63,5907.63,5907.63,5907.63,5230,108,733,
2005-09-26_11:53,5907.33,5907.33,5907.33,5907.33,6544,157,1028,
2005-09-26_11:54,5907.33,5907.33,5907.33,5907.33,3133,84,629,
2005-09-26_11:55,5906.36,5906.36,5906.36,5906.36,4599,122,897,
2005-09-26_11:56,5906.28,5906.28,5906.28,5906.28,5975,133,913,
2005-09-26_11:57,5906.00,5906.00,5906.00,5906.00,3942,74,639,
2005-09-26_11:58,5905.74,5905.74,5905.74,5905.74,5013,107,991,
2005-09-26_11:59,5905.16,5905.16,5905.16,5905.16,4124,95,727,
2005-09-26_12:00,5905.05,5905.05,5905.05,5905.05,5533,125,873,
2005-09-26_12:01,5903.99,5903.99,5903.99,5903.99,5676,102,866,
2005-09-26_12:02,5904.32,5904.32,5904.32,5904.32,4038,88,722,
2005-09-26_12:03,5905.62,5905.62,5905.62,5905.62,5904,133,1043,
2005-09-26_12:04,5905.47,5905.47,5905.47,5905.47,3678,83,641,
2005-09-26_12:05,5905.03,5905.03,5905.03,5905.03,4853,120,845,
2005-09-26_12:06,5905.59,5905.59,5905.59,5905.59,4172,82,686,
2005-09-26_12:07,5906.24,5906.24,5906.24,5906.24,3401,96,625,
2005-09-26_12:08,5906.64,5906.64,5906.64,5906.64,4399,84,849,
2005-09-26_12:09,5906.73,5906.73,5906.73,5906.73,3013,70,645,
2005-09-26_12:10,5907.46,5907.46,5907.46,5907.46,4561,88,730,
2005-09-26_12:11,5907.15,5907.15,5907.15,5907.15,5118,114,799,
2005-09-26_12:12,5906.42,5906.42,5906.42,5906.42,3696,89,623,
2005-09-26_12:13,5908.55,5908.55,5908.55,5908.55,5387,112,867,
2005-09-26_12:14,5909.32,5909.32,5909.32,5909.32,5136,97,760,
2005-09-26_12:15,5909.31,5909.31,5909.31,5909.31,5778,148,1081,
2005-09-26_12:16,5910.37,5910.37,5910.37,5910.37,5508,155,959,
2005-09-26_12:17,5910.75,5910.75,5910.75,5910.75,3614,91,786,
2005-09-26_12:18,5911.28,5911.28,5911.28,5911.28,5867,131,1078,
2005-09-26_12:19,5911.59,5911.59,5911.59,5911.59,4317,108,836,
2005-09-26_12:20,5912.77,5912.77,5912.77,5912.77,5819,131,892,
2005-09-26_12:21,5912.15,5912.15,5912.15,5912.15,4169,109,863,
2005-09-26_12:22,5912.89,5912.89,5912.89,5912.89,3464,113,694,
2005-09-26_12:23,5912.92,5912.92,5912.92,5912.92,6727,145,1207,
2005-09-26_12:24,5913.37,5913.37,5913.37,5913.37,4853,107,904,
2005-09-26_12:25,5915.04,5915.04,5915.04,5915.04,6881,176,1116,
2005-09-26_12:26,5914.65,5914.65,5914.65,5914.65,4880,114,910,
2005-09-26_12:27,5915.77,5915.77,5915.77,5915.77,3830,105,894,
2005-09-26_12:28,5917.39,5917.39,5917.39,5917.39,5797,140,1285,
2005-09-26_12:29,5918.14,5918.14,5918.14,5918.14,5077,132,1030,
2005-09-26_12:30,5918.29,5918.29,5918.29,5918.29,6767,159,1257,
2005-09-26_12:31,5919.98,5919.98,5919.98,5919.98,6524,189,1347,
2005-09-26_12:32,5919.49,5919.49,5919.49,5919.49,6291,185,1289,
2005-09-26_12:33,5919.82,5919.82,5919.82,5919.82,8196,187,1449,
2005-09-26_12:34,5917.17,5917.17,5917.17,5917.17,3998,97,980,
2005-09-26_12:35,5918.75,5918.75,5918.75,5918.75,4686,108,1098,
2005-09-26_12:36,5918.68,5918.68,5918.68,5918.68,5005,127,1027,
2005-09-26_12:37,5917.43,5917.43,5917.43,5917.43,4764,104,847,
2005-09-26_12:38,5917.91,5917.91,5917.91,5917.91,7290,176,1306,
2005-09-26_12:39,5919.69,5919.69,5919.69,5919.69,4312,100,840,
2005-09-26_12:40,5918.54,5918.54,5918.54,5918.54,4914,120,1120,
2005-09-26_12:41,5916.31,5916.31,5916.31,5916.31,6415,145,1180,
2005-09-26_12:42,5917.63,5917.63,5917.63,5917.63,5106,110,1063,
2005-09-26_12:43,5916.44,5916.44,5916.44,5916.44,6148,145,1251,
2005-09-26_12:44,5916.58,5916.58,5916.58,5916.58,4218,108,878,
2005-09-26_12:45,5916.58,5916.58,5916.58,5916.58,5632,131,1172,
2005-09-26_12:46,5917.22,5917.22,5917.22,5917.22,5942,132,1094,
2005-09-26_12:47,5919.21,5919.21,5919.21,5919.21,4763,101,886,
2005-09-26_12:48,5918.84,5918.84,5918.84,5918.84,6997,198,1356,
2005-09-26_12:49,5920.15,5920.15,5920.15,5920.15,6871,190,1153,
2005-09-26_12:50,5921.14,5921.14,5921.14,5921.14,6637,175,1428,
2005-09-26_12:51,5920.73,5920.73,5920.73,5920.73,5506,153,1165,
2005-09-26_12:52,5921.23,5921.23,5921.23,5921.23,5995,127,1012,
2005-09-26_12:53,5922.55,5922.55,5922.55,5922.55,8872,194,1458,
2005-09-26_12:54,5924.29,5924.29,5924.29,5924.29,7174,159,1186,
2005-09-26_12:55,5926.54,5926.54,5926.54,5926.54,10933,243,1733,
2005-09-26_12:56,5928.69,5928.69,5928.69,5928.69,8025,195,1624,
2005-09-26_12:57,5929.74,5929.74,5929.74,5929.74,6164,152,1353,
2005-09-26_12:58,5932.25,5932.25,5932.25,5932.25,11141,272,2085,
2005-09-26_12:59,5933.74,5933.74,5933.74,5933.74,8479,205,1628,
2005-09-26_13:00,5936.80,5936.80,5936.80,5936.80,11975,267,2251,
2005-09-26_13:01,5940.55,5940.55,5940.55,5940.55,11313,248,2168,
2005-09-26_13:02,5940.16,5940.16,5940.16,5940.16,8806,215,1766,
2005-09-26_13:03,5938.40,5938.40,5938.40,5938.40,15134,287,2462,
2005-09-26_13:04,5937.76,5937.76,5937.76,5937.76,7792,163,1509,
2005-09-26_13:05,5936.74,5936.74,5936.74,5936.74,10862,255,2092,
2005-09-26_13:06,5933.33,5933.33,5933.33,5933.33,9297,204,1781,
2005-09-26_13:07,5934.06,5934.06,5934.06,5934.06,7672,165,1401,
2005-09-26_13:08,5935.35,5935.35,5935.35,5935.35,10046,246,2077,
2005-09-26_13:09,5934.52,5934.52,5934.52,5934.52,6181,140,1412,
2005-09-26_13:10,5935.73,5935.73,5935.73,5935.73,6932,164,1524,
2005-09-26_13:11,5936.55,5936.55,5936.55,5936.55,6454,145,1385,
2005-09-26_13:12,5936.24,5936.24,5936.24,5936.24,5426,121,1297,
2005-09-26_13:13,5935.67,5935.67,5935.67,5935.67,9231,230,2083,
2005-09-26_13:14,5935.93,5935.93,5935.93,5935.93,7982,191,1649,
2005-09-26_13:15,5934.88,5934.88,5934.88,5934.88,9839,239,2067,
2005-09-26_13:16,5935.78,5935.78,5935.78,5935.78,7301,194,1689,
2005-09-26_13:17,5935.77,5935.77,5935.77,5935.77,7008,152,1522,
2005-09-26_13:18,5936.68,5936.68,5936.68,5936.68,10486,231,2175,
2005-09-26_13:19,5935.08,5935.08,5935.08,5935.08,8099,179,1574,
2005-09-26_13:20,5936.24,5936.24,5936.24,5936.24,11572,259,2209,
2005-09-26_13:21,5934.12,5934.12,5934.12,5934.12,11586,305,2344,
2005-09-26_13:22,5932.99,5932.99,5932.99,5932.99,9677,220,1934,
2005-09-26_13:23,5932.45,5932.45,5932.45,5932.45,12978,309,2961,
2005-09-26_13:24,5932.57,5932.57,5932.57,5932.57,12180,307,2521,
2005-09-26_13:25,5932.54,5932.54,5932.54,5932.54,14143,357,3086,
2005-09-26_13:26,5932.55,5932.55,5932.55,5932.55,0,0,0,
2005-09-26_13:27,5932.55,5932.55,5932.55,5932.55,0,0,0,
2005-09-26_13:28,5932.55,5932.55,5932.55,5932.55,0,0,0,
2005-09-26_13:29,5932.55,5932.55,5932.55,5932.55,0,0,0,
2005-09-26_13:30,5930.20,5930.20,5930.20,5930.20,109786,3005,21276,
2005-09-27_09:01,5929.87,5929.87,5929.87,5929.87,70008,1187,11219,
2005-09-27_09:02,5930.36,5930.36,5930.36,5930.36,14991,248,2360,
2005-09-27_09:03,5932.64,5932.64,5932.64,5932.64,16985,391,3311,
2005-09-27_09:04,5934.66,5934.66,5934.66,5934.66,17656,381,2921,
2005-09-27_09:05,5937.81,5937.81,5937.81,5937.81,16109,429,3039,
2005-09-27_09:06,5935.33,5935.33,5935.33,5935.33,20116,558,4160,
2005-09-27_09:07,5934.69,5934.69,5934.69,5934.69,14368,434,2840,
2005-09-27_09:08,5929.64,5929.64,5929.64,5929.64,17149,484,3509,
2005-09-27_09:09,5926.53,5926.53,5926.53,5926.53,15590,359,2936,
2005-09-27_09:10,5921.14,5921.14,5921.14,5921.14,16434,440,3172,
2005-09-27_09:11,5913.67,5913.67,5913.67,5913.67,18330,403,3516,
2005-09-27_09:12,5909.92,5909.92,5909.92,5909.92,13827,390,2716,
2005-09-27_09:13,5907.67,5907.67,5907.67,5907.67,17582,537,3555,
2005-09-27_09:14,5906.61,5906.61,5906.61,5906.61,13641,405,2708,
2005-09-27_09:15,5907.28,5907.28,5907.28,5907.28,13164,298,2592,
2005-09-27_09:16,5905.44,5905.44,5905.44,5905.44,15001,391,3118,
2005-09-27_09:17,5906.55,5906.55,5906.55,5906.55,12338,248,2085,
2005-09-27_09:18,5906.49,5906.49,5906.49,5906.49,16276,358,3100,
2005-09-27_09:19,5908.01,5908.01,5908.01,5908.01,10629,216,2106,
2005-09-27_09:20,5907.81,5907.81,5907.81,5907.81,11299,205,1972,
2005-09-27_09:21,5911.41,5911.41,5911.41,5911.41,13259,263,2341,
2005-09-27_09:22,5911.15,5911.15,5911.15,5911.15,9453,183,1803,
2005-09-27_09:23,5913.14,5913.14,5913.14,5913.14,10005,248,2070,
2005-09-27_09:24,5914.38,5914.38,5914.38,5914.38,8413,230,1708,
2005-09-27_09:25,5914.68,5914.68,5914.68,5914.68,9438,252,1875,
2005-09-27_09:26,5916.16,5916.16,5916.16,5916.16,11341,267,2122,
2005-09-27_09:27,5916.63,5916.63,5916.63,5916.63,9326,238,1630,
2005-09-27_09:28,5915.01,5915.01,5915.01,5915.01,12586,327,2302,
2005-09-27_09:29,5913.84,5913.84,5913.84,5913.84,8927,187,1678,
2005-09-27_09:30,5912.95,5912.95,5912.95,5912.95,9359,270,1737,
2005-09-27_09:31,5912.54,5912.54,5912.54,5912.54,8676,212,1726,
2005-09-27_09:32,5912.78,5912.78,5912.78,5912.78,6819,140,1383,
2005-09-27_09:33,5913.34,5913.34,5913.34,5913.34,10448,186,1673,
2005-09-27_09:34,5915.03,5915.03,5915.03,5915.03,6282,134,1301,
2005-09-27_09:35,5914.87,5914.87,5914.87,5914.87,7572,158,1265,
2005-09-27_09:36,5915.98,5915.98,5915.98,5915.98,9517,196,1646,
2005-09-27_09:37,5913.70,5913.70,5913.70,5913.70,8656,219,1473,
2005-09-27_09:38,5914.34,5914.34,5914.34,5914.34,11224,247,1915,
2005-09-27_09:39,5914.90,5914.90,5914.90,5914.90,6860,149,1245,
2005-09-27_09:40,5913.79,5913.79,5913.79,5913.79,10714,211,1430,
2005-09-27_09:41,5910.73,5910.73,5910.73,5910.73,8800,165,1665,
2005-09-27_09:42,5912.10,5912.10,5912.10,5912.10,5946,138,1284,
2005-09-27_09:43,5910.56,5910.56,5910.56,5910.56,10221,200,2051,
2005-09-27_09:44,5912.10,5912.10,5912.10,5912.10,8270,157,1496,
2005-09-27_09:45,5909.85,5909.85,5909.85,5909.85,7038,146,1449,
2005-09-27_09:46,5911.07,5911.07,5911.07,5911.07,9173,158,1593,
2005-09-27_09:47,5913.42,5913.42,5913.42,5913.42,5475,118,1096,
2005-09-27_09:48,5914.83,5914.83,5914.83,5914.83,8002,175,1747,
2005-09-27_09:49,5914.81,5914.81,5914.81,5914.81,8614,187,1505,
2005-09-27_09:50,5916.79,5916.79,5916.79,5916.79,7896,194,1636,
2005-09-27_09:51,5920.52,5920.52,5920.52,5920.52,11478,255,2041,
2005-09-27_09:52,5922.77,5922.77,5922.77,5922.77,8879,185,1645,
2005-09-27_09:53,5925.88,5925.88,5925.88,5925.88,15066,379,2916,
2005-09-27_09:54,5928.51,5928.51,5928.51,5928.51,11295,306,2317,
2005-09-27_09:55,5932.96,5932.96,5932.96,5932.96,13186,346,2651,
2005-09-27_09:56,5936.51,5936.51,5936.51,5936.51,15321,373,2978,
2005-09-27_09:57,5940.92,5940.92,5940.92,5940.92,12266,322,2337,
2005-09-27_09:58,5942.89,5942.89,5942.89,5942.89,17004,434,3368,
2005-09-27_09:59,5944.00,5944.00,5944.00,5944.00,12070,291,2348,
2005-09-27_10:00,5943.91,5943.91,5943.91,5943.91,11156,299,2484,
2005-09-27_10:01,5944.01,5944.01,5944.01,5944.01,12212,298,2638,
2005-09-27_10:02,5942.33,5942.33,5942.33,5942.33,7906,182,1722,
2005-09-27_10:03,5941.27,5941.27,5941.27,5941.27,11927,277,2247,
2005-09-27_10:04,5939.36,5939.36,5939.36,5939.36,9341,174,1504,
2005-09-27_10:05,5938.36,5938.36,5938.36,5938.36,6823,153,1495,
2005-09-27_10:06,5938.47,5938.47,5938.47,5938.47,7559,153,1550,
2005-09-27_10:07,5937.54,5937.54,5937.54,5937.54,7013,125,1106,
2005-09-27_10:08,5938.87,5938.87,5938.87,5938.87,8695,213,1736,
2005-09-27_10:09,5940.72,5940.72,5940.72,5940.72,7285,151,1242,
2005-09-27_10:10,5942.27,5942.27,5942.27,5942.27,10347,317,1952,
2005-09-27_10:11,5946.17,5946.17,5946.17,5946.17,11488,333,2576,
2005-09-27_10:12,5948.41,5948.41,5948.41,5948.41,10631,323,2236,
2005-09-27_10:13,5950.59,5950.59,5950.59,5950.59,14885,427,3389,
2005-09-27_10:14,5955.71,5955.71,5955.71,5955.71,13866,381,2822,
2005-09-27_10:15,5958.37,5958.37,5958.37,5958.37,16877,481,3194,
2005-09-27_10:16,5963.30,5963.30,5963.30,5963.30,17856,485,3519,
2005-09-27_10:17,5963.82,5963.82,5963.82,5963.82,13005,339,2698,
2005-09-27_10:18,5965.74,5965.74,5965.74,5965.74,18259,430,3572,
2005-09-27_10:19,5964.21,5964.21,5964.21,5964.21,12608,325,2578,
2005-09-27_10:20,5964.08,5964.08,5964.08,5964.08,12006,285,2347,
2005-09-27_10:21,5962.11,5962.11,5962.11,5962.11,14400,288,2386,
2005-09-27_10:22,5961.14,5961.14,5961.14,5961.14,9293,219,1616,
2005-09-27_10:23,5958.41,5958.41,5958.41,5958.41,10069,271,2190,
2005-09-27_10:24,5958.36,5958.36,5958.36,5958.36,6909,149,1384,
2005-09-27_10:25,5956.47,5956.47,5956.47,5956.47,10240,188,1640,
2005-09-27_10:26,5955.97,5955.97,5955.97,5955.97,9849,185,1606,
2005-09-27_10:27,5956.13,5956.13,5956.13,5956.13,6355,147,1211,
2005-09-27_10:28,5956.32,5956.32,5956.32,5956.32,7858,174,1626,
2005-09-27_10:29,5956.91,5956.91,5956.91,5956.91,5567,127,1182,
2005-09-27_10:30,5956.34,5956.34,5956.34,5956.34,5948,126,1180,
2005-09-27_10:31,5955.63,5955.63,5955.63,5955.63,6906,146,1277,
2005-09-27_10:32,5956.19,5956.19,5956.19,5956.19,5626,133,1132,
2005-09-27_10:33,5956.06,5956.06,5956.06,5956.06,7683,219,1762,
2005-09-27_10:34,5957.28,5957.28,5957.28,5957.28,7171,184,1515,
2005-09-27_10:35,5957.16,5957.16,5957.16,5957.16,7559,268,1607,
2005-09-27_10:36,5957.28,5957.28,5957.28,5957.28,7961,192,1518,
2005-09-27_10:37,5956.29,5956.29,5956.29,5956.29,5640,129,1042,
2005-09-27_10:38,5956.53,5956.53,5956.53,5956.53,9436,226,1679,
2005-09-27_10:39,5958.82,5958.82,5958.82,5958.82,5040,173,1135,
2005-09-27_10:40,5962.94,5962.94,5962.94,5962.94,8739,254,1829,
2005-09-27_10:41,5964.99,5964.99,5964.99,5964.99,9599,295,2128,
2005-09-27_10:42,5964.35,5964.35,5964.35,5964.35,9944,297,1812,
2005-09-27_10:43,5964.98,5964.98,5964.98,5964.98,11738,332,2266,
2005-09-27_10:44,5964.90,5964.90,5964.90,5964.90,6884,214,1459,
2005-09-27_10:45,5964.51,5964.51,5964.51,5964.51,7955,209,1625,
2005-09-27_10:46,5966.97,5966.97,5966.97,5966.97,9915,237,1691,
2005-09-27_10:47,5966.31,5966.31,5966.31,5966.31,6994,155,1421,
2005-09-27_10:48,5966.37,5966.37,5966.37,5966.37,11786,289,2176,
2005-09-27_10:49,5966.87,5966.87,5966.87,5966.87,7801,152,1467,
2005-09-27_10:50,5966.30,5966.30,5966.30,5966.30,8028,170,1535,
2005-09-27_10:51,5965.18,5965.18,5965.18,5965.18,11047,213,1911,
2005-09-27_10:52,5966.44,5966.44,5966.44,5966.44,7933,124,1445,
2005-09-27_10:53,5965.20,5965.20,5965.20,5965.20,9904,175,1741,
2005-09-27_10:54,5962.93,5962.93,5962.93,5962.93,8113,141,1285,
2005-09-27_10:55,5963.49,5963.49,5963.49,5963.49,8175,173,1511,
2005-09-27_10:56,5964.07,5964.07,5964.07,5964.07,11324,187,1622,
2005-09-27_10:57,5962.39,5962.39,5962.39,5962.39,6586,133,1191,
2005-09-27_10:58,5962.91,5962.91,5962.91,5962.91,8533,161,1721,
2005-09-27_10:59,5959.42,5959.42,5959.42,5959.42,5718,122,1114,
2005-09-27_11:00,5961.23,5961.23,5961.23,5961.23,6448,136,1253,
2005-09-27_11:01,5960.62,5960.62,5960.62,5960.62,6637,142,1405,
2005-09-27_11:02,5959.22,5959.22,5959.22,5959.22,4433,102,969,
2005-09-27_11:03,5960.55,5960.55,5960.55,5960.55,7312,142,1311,
2005-09-27_11:04,5960.37,5960.37,5960.37,5960.37,5722,124,1086,
2005-09-27_11:05,5960.09,5960.09,5960.09,5960.09,6135,118,1092,
2005-09-27_11:06,5959.09,5959.09,5959.09,5959.09,6336,140,1127,
2005-09-27_11:07,5961.02,5961.02,5961.02,5961.02,5622,117,952,
2005-09-27_11:08,5961.24,5961.24,5961.24,5961.24,6619,132,1222,
2005-09-27_11:09,5960.59,5960.59,5960.59,5960.59,4602,95,764,
2005-09-27_11:10,5960.45,5960.45,5960.45,5960.45,6090,126,1043,
2005-09-27_11:11,5961.56,5961.56,5961.56,5961.56,5568,116,942,
2005-09-27_11:12,5961.62,5961.62,5961.62,5961.62,4357,89,804,
2005-09-27_11:13,5958.60,5958.60,5958.60,5958.60,8937,206,1481,
2005-09-27_11:14,5957.80,5957.80,5957.80,5957.80,5436,133,878,
2005-09-27_11:15,5956.33,5956.33,5956.33,5956.33,6022,132,1052,
2005-09-27_11:16,5957.31,5957.31,5957.31,5957.31,6031,130,1054,
2005-09-27_11:17,5955.48,5955.48,5955.48,5955.48,4619,89,835,
2005-09-27_11:18,5954.95,5954.95,5954.95,5954.95,5851,128,1185,
2005-09-27_11:19,5954.57,5954.57,5954.57,5954.57,4618,106,841,
2005-09-27_11:20,5954.07,5954.07,5954.07,5954.07,5640,121,1113,
2005-09-27_11:21,5953.09,5953.09,5953.09,5953.09,5960,130,1132,
2005-09-27_11:22,5954.20,5954.20,5954.20,5954.20,4344,103,812,
2005-09-27_11:23,5952.80,5952.80,5952.80,5952.80,7396,133,1276,
2005-09-27_11:24,5953.11,5953.11,5953.11,5953.11,4040,87,767,
2005-09-27_11:25,5951.34,5951.34,5951.34,5951.34,5446,131,975,
2005-09-27_11:26,5952.62,5952.62,5952.62,5952.62,4309,98,860,
2005-09-27_11:27,5953.76,5953.76,5953.76,5953.76,5573,106,857,
2005-09-27_11:28,5953.19,5953.19,5953.19,5953.19,5183,138,1030,
2005-09-27_11:29,5953.43,5953.43,5953.43,5953.43,3925,107,795,
2005-09-27_11:30,5955.28,5955.28,5955.28,5955.28,4097,91,894,
2005-09-27_11:31,5954.03,5954.03,5954.03,5954.03,5410,122,905,
2005-09-27_11:32,5955.94,5955.94,5955.94,5955.94,3486,77,690,
2005-09-27_11:33,5956.02,5956.02,5956.02,5956.02,4951,120,999,
2005-09-27_11:34,5958.29,5958.29,5958.29,5958.29,3638,96,726,
2005-09-27_11:35,5958.27,5958.27,5958.27,5958.27,7512,162,1078,
2005-09-27_11:36,5959.94,5959.94,5959.94,5959.94,6100,171,1004,
2005-09-27_11:37,5961.66,5961.66,5961.66,5961.66,4736,125,898,
2005-09-27_11:38,5961.17,5961.17,5961.17,5961.17,9297,194,1299,
2005-09-27_11:39,5962.27,5962.27,5962.27,5962.27,5645,144,1089,
2005-09-27_11:40,5964.40,5964.40,5964.40,5964.40,5784,177,1250,
2005-09-27_11:41,5965.59,5965.59,5965.59,5965.59,7267,161,1310,
2005-09-27_11:42,5965.55,5965.55,5965.55,5965.55,5067,118,1039,
2005-09-27_11:43,5964.47,5964.47,5964.47,5964.47,8260,181,1302,
2005-09-27_11:44,5965.28,5965.28,5965.28,5965.28,4202,115,892,
2005-09-27_11:45,5965.62,5965.62,5965.62,5965.62,6998,157,1281,
2005-09-27_11:46,5964.56,5964.56,5964.56,5964.56,6393,141,1132,
2005-09-27_11:47,5963.82,5963.82,5963.82,5963.82,5537,131,932,
2005-09-27_11:48,5963.72,5963.72,5963.72,5963.72,7369,160,1260,
2005-09-27_11:49,5962.74,5962.74,5962.74,5962.74,4917,92,803,
2005-09-27_11:50,5962.28,5962.28,5962.28,5962.28,4263,93,857,
2005-09-27_11:51,5961.12,5961.12,5961.12,5961.12,4081,92,831,
2005-09-27_11:52,5963.53,5963.53,5963.53,5963.53,3783,86,720,
2005-09-27_11:53,5962.92,5962.92,5962.92,5962.92,5543,99,963,
2005-09-27_11:54,5962.62,5962.62,5962.62,5962.62,4034,69,740,
2005-09-27_11:55,5961.38,5961.38,5961.38,5961.38,5768,95,874,
2005-09-27_11:56,5962.27,5962.27,5962.27,5962.27,4473,104,846,
2005-09-27_11:57,5963.97,5963.97,5963.97,5963.97,3287,73,688,
2005-09-27_11:58,5963.47,5963.47,5963.47,5963.47,5457,124,1128,
2005-09-27_11:59,5963.75,5963.75,5963.75,5963.75,3274,75,621,
2005-09-27_12:00,5963.09,5963.09,5963.09,5963.09,4630,119,863,
2005-09-27_12:01,5963.14,5963.14,5963.14,5963.14,4535,82,801,
2005-09-27_12:02,5962.87,5962.87,5962.87,5962.87,3885,73,692,
2005-09-27_12:03,5963.19,5963.19,5963.19,5963.19,5267,117,1025,
2005-09-27_12:04,5962.11,5962.11,5962.11,5962.11,3823,95,769,
2005-09-27_12:05,5961.01,5961.01,5961.01,5961.01,4940,106,859,
2005-09-27_12:06,5962.17,5962.17,5962.17,5962.17,4885,111,823,
2005-09-27_12:07,5960.41,5960.41,5960.41,5960.41,5450,125,804,
2005-09-27_12:08,5959.96,5959.96,5959.96,5959.96,8492,214,1318,
2005-09-27_12:09,5958.25,5958.25,5958.25,5958.25,4938,119,964,
2005-09-27_12:10,5957.35,5957.35,5957.35,5957.35,5964,141,1397,
2005-09-27_12:11,5954.51,5954.51,5954.51,5954.51,8530,189,1620,
2005-09-27_12:12,5955.03,5955.03,5955.03,5955.03,6918,181,1257,
2005-09-27_12:13,5951.71,5951.71,5951.71,5951.71,7667,185,1569,
2005-09-27_12:14,5951.58,5951.58,5951.58,5951.58,6216,150,1223,
2005-09-27_12:15,5950.52,5950.52,5950.52,5950.52,8377,201,1440,
2005-09-27_12:16,5952.31,5952.31,5952.31,5952.31,6717,145,1239,
2005-09-27_12:17,5952.55,5952.55,5952.55,5952.55,3814,108,834,
2005-09-27_12:18,5953.10,5953.10,5953.10,5953.10,6752,155,1208,
2005-09-27_12:19,5953.74,5953.74,5953.74,5953.74,5209,126,843,
2005-09-27_12:20,5953.92,5953.92,5953.92,5953.92,5528,168,1142,
2005-09-27_12:21,5954.58,5954.58,5954.58,5954.58,4821,124,979,
2005-09-27_12:22,5955.46,5955.46,5955.46,5955.46,3656,109,815,
2005-09-27_12:23,5956.11,5956.11,5956.11,5956.11,5749,137,1091,
2005-09-27_12:24,5958.36,5958.36,5958.36,5958.36,3709,82,763,
2005-09-27_12:25,5957.23,5957.23,5957.23,5957.23,5230,113,939,
2005-09-27_12:26,5956.52,5956.52,5956.52,5956.52,4630,109,749,
2005-09-27_12:27,5956.68,5956.68,5956.68,5956.68,3764,95,731,
2005-09-27_12:28,5955.82,5955.82,5955.82,5955.82,4553,103,947,
2005-09-27_12:29,5955.43,5955.43,5955.43,5955.43,5619,146,942,
2005-09-27_12:30,5953.55,5953.55,5953.55,5953.55,6041,125,1097,
2005-09-27_12:31,5952.07,5952.07,5952.07,5952.07,5108,98,874,
2005-09-27_12:32,5952.00,5952.00,5952.00,5952.00,7013,137,1061,
2005-09-27_12:33,5950.15,5950.15,5950.15,5950.15,6726,133,1218,
2005-09-27_12:34,5951.37,5951.37,5951.37,5951.37,4388,108,849,
2005-09-27_12:35,5947.88,5947.88,5947.88,5947.88,9270,218,1566,
2005-09-27_12:36,5947.04,5947.04,5947.04,5947.04,8394,204,1415,
2005-09-27_12:37,5946.61,5946.61,5946.61,5946.61,6306,181,1249,
2005-09-27_12:38,5946.93,5946.93,5946.93,5946.93,8151,190,1691,
2005-09-27_12:39,5949.11,5949.11,5949.11,5949.11,5446,110,1076,
2005-09-27_12:40,5949.01,5949.01,5949.01,5949.01,5359,94,1127,
2005-09-27_12:41,5947.99,5947.99,5947.99,5947.99,5405,105,981,
2005-09-27_12:42,5949.57,5949.57,5949.57,5949.57,4454,103,880,
2005-09-27_12:43,5949.29,5949.29,5949.29,5949.29,6145,120,1180,
2005-09-27_12:44,5950.18,5950.18,5950.18,5950.18,3529,63,766,
2005-09-27_12:45,5951.60,5951.60,5951.60,5951.60,5529,136,1078,
2005-09-27_12:46,5952.06,5952.06,5952.06,5952.06,4568,102,896,
2005-09-27_12:47,5951.48,5951.48,5951.48,5951.48,3798,84,805,
2005-09-27_12:48,5951.76,5951.76,5951.76,5951.76,8225,127,1223,
2005-09-27_12:49,5953.32,5953.32,5953.32,5953.32,3799,87,773,
2005-09-27_12:50,5952.34,5952.34,5952.34,5952.34,4823,114,1010,
2005-09-27_12:51,5954.22,5954.22,5954.22,5954.22,5289,130,977,
2005-09-27_12:52,5955.08,5955.08,5955.08,5955.08,5705,114,998,
2005-09-27_12:53,5953.87,5953.87,5953.87,5953.87,6737,140,1377,
2005-09-27_12:54,5956.55,5956.55,5956.55,5956.55,5213,121,1053,
2005-09-27_12:55,5956.35,5956.35,5956.35,5956.35,7378,167,1403,
2005-09-27_12:56,5956.71,5956.71,5956.71,5956.71,6701,145,1159,
2005-09-27_12:57,5957.25,5957.25,5957.25,5957.25,5367,131,995,
2005-09-27_12:58,5956.97,5956.97,5956.97,5956.97,8289,193,1556,
2005-09-27_12:59,5958.64,5958.64,5958.64,5958.64,4658,132,1036,
2005-09-27_13:00,5954.67,5954.67,5954.67,5954.67,7455,194,1402,
2005-09-27_13:01,5954.01,5954.01,5954.01,5954.01,6411,165,1214,
2005-09-27_13:02,5954.16,5954.16,5954.16,5954.16,5603,147,1076,
2005-09-27_13:03,5951.68,5951.68,5951.68,5951.68,7615,156,1645,
2005-09-27_13:04,5949.98,5949.98,5949.98,5949.98,6990,165,1399,
2005-09-27_13:05,5948.32,5948.32,5948.32,5948.32,12273,288,2061,
2005-09-27_13:06,5945.30,5945.30,5945.30,5945.30,13482,282,1983,
2005-09-27_13:07,5943.37,5943.37,5943.37,5943.37,11954,266,1949,
2005-09-27_13:08,5939.45,5939.45,5939.45,5939.45,12740,302,2328,
2005-09-27_13:09,5938.59,5938.59,5938.59,5938.59,10312,235,1853,
2005-09-27_13:10,5939.90,5939.90,5939.90,5939.90,11508,220,2118,
2005-09-27_13:11,5941.61,5941.61,5941.61,5941.61,12489,268,1912,
2005-09-27_13:12,5943.01,5943.01,5943.01,5943.01,8276,169,1619,
2005-09-27_13:13,5943.71,5943.71,5943.71,5943.71,11148,238,2021,
2005-09-27_13:14,5944.00,5944.00,5944.00,5944.00,7685,172,1366,
2005-09-27_13:15,5944.89,5944.89,5944.89,5944.89,6396,151,1495,
2005-09-27_13:16,5944.42,5944.42,5944.42,5944.42,9226,186,1687,
2005-09-27_13:17,5943.82,5943.82,5943.82,5943.82,8600,192,1636,
2005-09-27_13:18,5942.93,5942.93,5942.93,5942.93,11514,229,2284,
2005-09-27_13:19,5941.91,5941.91,5941.91,5941.91,10402,212,1942,
2005-09-27_13:20,5940.32,5940.32,5940.32,5940.32,12126,260,2327,
2005-09-27_13:21,5942.48,5942.48,5942.48,5942.48,15244,333,2610,
2005-09-27_13:22,5938.70,5938.70,5938.70,5938.70,10330,237,2089,
2005-09-27_13:23,5940.91,5940.91,5940.91,5940.91,16130,351,3133,
2005-09-27_13:24,5940.37,5940.37,5940.37,5940.37,12381,317,2585,
2005-09-27_13:25,5940.97,5940.97,5940.97,5940.97,14127,346,3194,
2005-09-27_13:26,5940.97,5940.97,5940.97,5940.97,0,0,0,
2005-09-27_13:27,5940.97,5940.97,5940.97,5940.97,0,0,0,
2005-09-27_13:28,5940.97,5940.97,5940.97,5940.97,0,0,0,
2005-09-27_13:29,5940.97,5940.97,5940.97,5940.97,0,0,0,
2005-09-27_13:30,5945.05,5945.05,5945.05,5945.05,107469,2893,20188,
2005-09-28_09:01,5943.12,5943.12,5943.12,5943.12,111353,1541,11090,
2005-09-28_09:02,5938.70,5938.70,5938.70,5938.70,16043,423,3083,
2005-09-28_09:03,5934.09,5934.09,5934.09,5934.09,21238,664,4388,
2005-09-28_09:04,5930.61,5930.61,5930.61,5930.61,14415,524,3511,
2005-09-28_09:05,5931.37,5931.37,5931.37,5931.37,14453,561,3116,
2005-09-28_09:06,5936.79,5936.79,5936.79,5936.79,16609,626,3818,
2005-09-28_09:07,5937.62,5937.62,5937.62,5937.62,11846,378,2660,
2005-09-28_09:08,5940.48,5940.48,5940.48,5940.48,16928,494,3582,
2005-09-28_09:09,5942.66,5942.66,5942.66,5942.66,15862,431,3126,
2005-09-28_09:10,5944.71,5944.71,5944.71,5944.71,14302,621,3284,
2005-09-28_09:11,5946.73,5946.73,5946.73,5946.73,16174,603,3582,
2005-09-28_09:12,5948.60,5948.60,5948.60,5948.60,12649,427,2711,
2005-09-28_09:13,5949.91,5949.91,5949.91,5949.91,17955,541,3666,
2005-09-28_09:14,5949.13,5949.13,5949.13,5949.13,14676,396,2969,
2005-09-28_09:15,5946.54,5946.54,5946.54,5946.54,11633,357,2869,
2005-09-28_09:16,5941.92,5941.92,5941.92,5941.92,18854,558,4062,
2005-09-28_09:17,5937.35,5937.35,5937.35,5937.35,14168,500,3030,
2005-09-28_09:18,5936.16,5936.16,5936.16,5936.16,14636,437,3269,
2005-09-28_09:19,5934.99,5934.99,5934.99,5934.99,12677,324,2517,
2005-09-28_09:20,5934.70,5934.70,5934.70,5934.70,11466,307,2468,
2005-09-28_09:21,5930.89,5930.89,5930.89,5930.89,13653,310,2502,
2005-09-28_09:22,5928.61,5928.61,5928.61,5928.61,10054,223,1900,
2005-09-28_09:23,5923.58,5923.58,5923.58,5923.58,17714,433,3174,
2005-09-28_09:24,5922.95,5922.95,5922.95,5922.95,11291,297,2477,
2005-09-28_09:25,5922.12,5922.12,5922.12,5922.12,12852,313,2643,
2005-09-28_09:26,5924.98,5924.98,5924.98,5924.98,14525,345,3039,
2005-09-28_09:27,5922.71,5922.71,5922.71,5922.71,11635,278,2496,
2005-09-28_09:28,5923.26,5923.26,5923.26,5923.26,13313,348,2975,
2005-09-28_09:29,5923.70,5923.70,5923.70,5923.70,11414,255,2068,
2005-09-28_09:30,5925.71,5925.71,5925.71,5925.71,10220,232,1998,
2005-09-28_09:31,5926.95,5926.95,5926.95,5926.95,10846,271,2197,
2005-09-28_09:32,5928.81,5928.81,5928.81,5928.81,8550,190,1568,
2005-09-28_09:33,5930.39,5930.39,5930.39,5930.39,11792,337,2445,
2005-09-28_09:34,5932.57,5932.57,5932.57,5932.57,9772,266,2142,
2005-09-28_09:35,5935.30,5935.30,5935.30,5935.30,11943,434,2595,
2005-09-28_09:36,5938.37,5938.37,5938.37,5938.37,15677,572,3350,
2005-09-28_09:37,5940.17,5940.17,5940.17,5940.17,13141,436,2430,
2005-09-28_09:38,5941.81,5941.81,5941.81,5941.81,17204,436,3097,
2005-09-28_09:39,5940.99,5940.99,5940.99,5940.99,11661,329,2416,
2005-09-28_09:40,5942.31,5942.31,5942.31,5942.31,10154,290,2209,
2005-09-28_09:41,5941.31,5941.31,5941.31,5941.31,10810,257,2411,
2005-09-28_09:42,5939.93,5939.93,5939.93,5939.93,18141,236,1894,
2005-09-28_09:43,5937.88,5937.88,5937.88,5937.88,11050,289,2237,
2005-09-28_09:44,5934.56,5934.56,5934.56,5934.56,10451,241,1925,
2005-09-28_09:45,5932.36,5932.36,5932.36,5932.36,11267,302,2311,
2005-09-28_09:46,5930.80,5930.80,5930.80,5930.80,11287,310,2300,
2005-09-28_09:47,5929.70,5929.70,5929.70,5929.70,8055,180,1583,
2005-09-28_09:48,5929.53,5929.53,5929.53,5929.53,10147,242,2169,
2005-09-28_09:49,5929.68,5929.68,5929.68,5929.68,7589,158,1488,
2005-09-28_09:50,5929.20,5929.20,5929.20,5929.20,7394,187,1604,
2005-09-28_09:51,5930.71,5930.71,5930.71,5930.71,8198,194,1841,
2005-09-28_09:52,5930.39,5930.39,5930.39,5930.39,6540,175,1360,
2005-09-28_09:53,5931.92,5931.92,5931.92,5931.92,10153,264,2078,
2005-09-28_09:54,5931.11,5931.11,5931.11,5931.11,6967,149,1335,
2005-09-28_09:55,5933.72,5933.72,5933.72,5933.72,6948,186,1493,
2005-09-28_09:56,5933.13,5933.13,5933.13,5933.13,8356,194,1618,
2005-09-28_09:57,5933.19,5933.19,5933.19,5933.19,6225,141,1294,
2005-09-28_09:58,5933.85,5933.85,5933.85,5933.85,8758,238,1712,
2005-09-28_09:59,5933.84,5933.84,5933.84,5933.84,7376,164,1440,
2005-09-28_10:00,5932.85,5932.85,5932.85,5932.85,7740,203,1602,
2005-09-28_10:01,5933.68,5933.68,5933.68,5933.68,8406,223,1530,
2005-09-28_10:02,5933.77,5933.77,5933.77,5933.77,6463,161,1201,
2005-09-28_10:03,5931.32,5931.32,5931.32,5931.32,9456,218,1704,
2005-09-28_10:04,5930.72,5930.72,5930.72,5930.72,8796,211,1561,
2005-09-28_10:05,5925.10,5925.10,5925.10,5925.10,8439,230,1916,
2005-09-28_10:06,5923.78,5923.78,5923.78,5923.78,9198,225,1907,
2005-09-28_10:07,5921.62,5921.62,5921.62,5921.62,8421,196,1705,
2005-09-28_10:08,5919.62,5919.62,5919.62,5919.62,12333,315,2588,
2005-09-28_10:09,5918.17,5918.17,5918.17,5918.17,9914,216,1835,
2005-09-28_10:10,5918.33,5918.33,5918.33,5918.33,9222,193,1577,
2005-09-28_10:11,5919.74,5919.74,5919.74,5919.74,8900,212,1668,
2005-09-28_10:12,5920.92,5920.92,5920.92,5920.92,6170,157,1143,
2005-09-28_10:13,5922.48,5922.48,5922.48,5922.48,9654,211,1648,
2005-09-28_10:14,5922.45,5922.45,5922.45,5922.45,6403,137,1118,
2005-09-28_10:15,5923.44,5923.44,5923.44,5923.44,5381,121,1081,
2005-09-28_10:16,5924.74,5924.74,5924.74,5924.74,7269,154,1298,
2005-09-28_10:17,5925.11,5925.11,5925.11,5925.11,6533,137,1052,
2005-09-28_10:18,5925.92,5925.92,5925.92,5925.92,8879,170,1448,
2005-09-28_10:19,5925.83,5925.83,5925.83,5925.83,6816,113,1052,
2005-09-28_10:20,5925.07,5925.07,5925.07,5925.07,6561,138,1220,
2005-09-28_10:21,5922.58,5922.58,5922.58,5922.58,8836,276,1658,
2005-09-28_10:22,5922.31,5922.31,5922.31,5922.31,5330,120,1037,
2005-09-28_10:23,5923.83,5923.83,5923.83,5923.83,8072,201,1731,
2005-09-28_10:24,5923.57,5923.57,5923.57,5923.57,5580,131,1184,
2005-09-28_10:25,5921.69,5921.69,5921.69,5921.69,6875,154,1255,
2005-09-28_10:26,5921.88,5921.88,5921.88,5921.88,9049,212,1608,
2005-09-28_10:27,5921.60,5921.60,5921.60,5921.60,6177,135,1249,
2005-09-28_10:28,5920.19,5920.19,5920.19,5920.19,9617,198,1749,
2005-09-28_10:29,5918.97,5918.97,5918.97,5918.97,6328,149,1250,
2005-09-28_10:30,5918.31,5918.31,5918.31,5918.31,7704,173,1512,
2005-09-28_10:31,5916.70,5916.70,5916.70,5916.70,6972,194,1411,
2005-09-28_10:32,5917.08,5917.08,5917.08,5917.08,6386,129,1157,
2005-09-28_10:33,5915.96,5915.96,5915.96,5915.96,9194,194,1764,
2005-09-28_10:34,5915.12,5915.12,5915.12,5915.12,6406,132,1179,
2005-09-28_10:35,5914.64,5914.64,5914.64,5914.64,6912,130,1263,
2005-09-28_10:36,5915.23,5915.23,5915.23,5915.23,6943,146,1356,
2005-09-28_10:37,5914.49,5914.49,5914.49,5914.49,5795,122,1034,
2005-09-28_10:38,5914.76,5914.76,5914.76,5914.76,7272,192,1459,
2005-09-28_10:39,5913.61,5913.61,5913.61,5913.61,8596,217,1413,
2005-09-28_10:40,5914.15,5914.15,5914.15,5914.15,6573,168,1239,
2005-09-28_10:41,5912.88,5912.88,5912.88,5912.88,5507,146,1224,
2005-09-28_10:42,5915.02,5915.02,5915.02,5915.02,5283,103,927,
2005-09-28_10:43,5915.80,5915.80,5915.80,5915.80,7354,161,1372,
2005-09-28_10:44,5915.24,5915.24,5915.24,5915.24,5559,125,1046,
2005-09-28_10:45,5915.63,5915.63,5915.63,5915.63,7724,196,1329,
2005-09-28_10:46,5917.17,5917.17,5917.17,5917.17,6581,147,1305,
2005-09-28_10:47,5919.10,5919.10,5919.10,5919.10,8930,240,1254,
2005-09-28_10:48,5923.31,5923.31,5923.31,5923.31,9620,253,1782,
2005-09-28_10:49,5926.27,5926.27,5926.27,5926.27,9081,193,1536,
2005-09-28_10:50,5928.21,5928.21,5928.21,5928.21,10510,294,1971,
2005-09-28_10:51,5928.34,5928.34,5928.34,5928.34,11337,284,2109,
2005-09-28_10:52,5929.98,5929.98,5929.98,5929.98,8410,188,1688,
2005-09-28_10:53,5930.96,5930.96,5930.96,5930.96,13289,350,2736,
2005-09-28_10:54,5932.26,5932.26,5932.26,5932.26,8965,242,1896,
2005-09-28_10:55,5933.92,5933.92,5933.92,5933.92,9880,288,2068,
2005-09-28_10:56,5934.96,5934.96,5934.96,5934.96,10901,282,2193,
2005-09-28_10:57,5935.97,5935.97,5935.97,5935.97,10854,268,1668,
2005-09-28_10:58,5937.11,5937.11,5937.11,5937.11,16123,417,2066,
2005-09-28_10:59,5938.07,5938.07,5938.07,5938.07,6876,154,1367,
2005-09-28_11:00,5937.77,5937.77,5937.77,5937.77,6685,139,1274,
2005-09-28_11:01,5937.95,5937.95,5937.95,5937.95,9845,220,1394,
2005-09-28_11:02,5939.29,5939.29,5939.29,5939.29,6381,120,1020,
2005-09-28_11:03,5937.12,5937.12,5937.12,5937.12,7859,164,1457,
2005-09-28_11:04,5937.49,5937.49,5937.49,5937.49,6475,126,1072,
2005-09-28_11:05,5937.25,5937.25,5937.25,5937.25,6081,138,1101,
2005-09-28_11:06,5935.04,5935.04,5935.04,5935.04,8179,149,1435,
2005-09-28_11:07,5933.69,5933.69,5933.69,5933.69,4366,105,885,
2005-09-28_11:08,5932.06,5932.06,5932.06,5932.06,7068,144,1414,
2005-09-28_11:09,5931.61,5931.61,5931.61,5931.61,4671,92,848,
2005-09-28_11:10,5930.47,5930.47,5930.47,5930.47,13625,305,1017,
2005-09-28_11:11,5931.10,5931.10,5931.10,5931.10,7891,153,1189,
2005-09-28_11:12,5931.27,5931.27,5931.27,5931.27,5047,152,1070,
2005-09-28_11:13,5932.15,5932.15,5932.15,5932.15,6617,197,1435,
2005-09-28_11:14,5932.63,5932.63,5932.63,5932.63,5275,127,985,
2005-09-28_11:15,5932.71,5932.71,5932.71,5932.71,5954,206,1171,
2005-09-28_11:16,5933.60,5933.60,5933.60,5933.60,5776,141,1187,
2005-09-28_11:17,5933.75,5933.75,5933.75,5933.75,4729,162,1086,
2005-09-28_11:18,5936.49,5936.49,5936.49,5936.49,8244,313,1823,
2005-09-28_11:19,5937.15,5937.15,5937.15,5937.15,5960,227,1342,
2005-09-28_11:20,5936.94,5936.94,5936.94,5936.94,7428,373,1845,
2005-09-28_11:21,5938.88,5938.88,5938.88,5938.88,9128,424,2149,
2005-09-28_11:22,5939.60,5939.60,5939.60,5939.60,11680,340,1522,
2005-09-28_11:23,5940.58,5940.58,5940.58,5940.58,11346,369,1941,
2005-09-28_11:24,5943.02,5943.02,5943.02,5943.02,6419,214,1236,
2005-09-28_11:25,5944.56,5944.56,5944.56,5944.56,6957,249,1562,
2005-09-28_11:26,5946.01,5946.01,5946.01,5946.01,7331,269,1725,
2005-09-28_11:27,5948.09,5948.09,5948.09,5948.09,9394,337,1716,
2005-09-28_11:28,5951.50,5951.50,5951.50,5951.50,11989,456,2460,
2005-09-28_11:29,5951.73,5951.73,5951.73,5951.73,9830,304,1851,
2005-09-28_11:30,5953.87,5953.87,5953.87,5953.87,9483,282,1875,
2005-09-28_11:31,5955.05,5955.05,5955.05,5955.05,11308,353,2380,
2005-09-28_11:32,5955.00,5955.00,5955.00,5955.00,7355,197,1513,
2005-09-28_11:33,5954.56,5954.56,5954.56,5954.56,10891,294,2122,
2005-09-28_11:34,5954.18,5954.18,5954.18,5954.18,7515,214,1409,
2005-09-28_11:35,5953.40,5953.40,5953.40,5953.40,8471,217,1603,
2005-09-28_11:36,5952.74,5952.74,5952.74,5952.74,7619,184,1497,
2005-09-28_11:37,5951.81,5951.81,5951.81,5951.81,6662,184,1143,
2005-09-28_11:38,5949.96,5949.96,5949.96,5949.96,7159,205,1536,
2005-09-28_11:39,5950.67,5950.67,5950.67,5950.67,4685,113,942,
2005-09-28_11:40,5949.28,5949.28,5949.28,5949.28,6924,193,1127,
2005-09-28_11:41,5948.62,5948.62,5948.62,5948.62,5011,120,1006,
2005-09-28_11:42,5948.02,5948.02,5948.02,5948.02,3953,121,877,
2005-09-28_11:43,5948.50,5948.50,5948.50,5948.50,5806,148,1172,
2005-09-28_11:44,5948.35,5948.35,5948.35,5948.35,5011,130,922,
2005-09-28_11:45,5948.17,5948.17,5948.17,5948.17,5698,136,1113,
2005-09-28_11:46,5946.44,5946.44,5946.44,5946.44,7339,143,1053,
2005-09-28_11:47,5946.66,5946.66,5946.66,5946.66,4109,113,797,
2005-09-28_11:48,5946.74,5946.74,5946.74,5946.74,7771,194,1196,
2005-09-28_11:49,5947.05,5947.05,5947.05,5947.05,5796,137,956,
2005-09-28_11:50,5947.37,5947.37,5947.37,5947.37,6062,150,1047,
2005-09-28_11:51,5948.45,5948.45,5948.45,5948.45,6186,176,1151,
2005-09-28_11:52,5948.82,5948.82,5948.82,5948.82,3963,113,834,
2005-09-28_11:53,5950.69,5950.69,5950.69,5950.69,5712,181,1266,
2005-09-28_11:54,5951.46,5951.46,5951.46,5951.46,5642,161,926,
2005-09-28_11:55,5951.99,5951.99,5951.99,5951.99,6513,198,1312,
2005-09-28_11:56,5952.85,5952.85,5952.85,5952.85,7282,222,1474,
2005-09-28_11:57,5952.46,5952.46,5952.46,5952.46,6311,166,1257,
2005-09-28_11:58,5954.12,5954.12,5954.12,5954.12,7626,189,1648,
2005-09-28_11:59,5953.34,5953.34,5953.34,5953.34,5960,142,1178,
2005-09-28_12:00,5952.85,5952.85,5952.85,5952.85,6250,183,1203,
2005-09-28_12:01,5953.77,5953.77,5953.77,5953.77,8381,199,1533,
2005-09-28_12:02,5953.17,5953.17,5953.17,5953.17,6489,170,1122,
2005-09-28_12:03,5954.75,5954.75,5954.75,5954.75,6990,191,1491,
2005-09-28_12:04,5954.27,5954.27,5954.27,5954.27,4329,94,892,
2005-09-28_12:05,5954.20,5954.20,5954.20,5954.20,5970,160,1106,
2005-09-28_12:06,5952.91,5952.91,5952.91,5952.91,7503,178,1274,
2005-09-28_12:07,5953.25,5953.25,5953.25,5953.25,6405,221,1259,
2005-09-28_12:08,5951.91,5951.91,5951.91,5951.91,6942,180,1503,
2005-09-28_12:09,5950.60,5950.60,5950.60,5950.60,6938,145,1175,
2005-09-28_12:10,5951.17,5951.17,5951.17,5951.17,8126,186,1368,
2005-09-28_12:11,5950.38,5950.38,5950.38,5950.38,6590,151,1230,
2005-09-28_12:12,5950.44,5950.44,5950.44,5950.44,5322,124,1116,
2005-09-28_12:13,5950.48,5950.48,5950.48,5950.48,6966,182,1428,
2005-09-28_12:14,5950.83,5950.83,5950.83,5950.83,5211,124,1065,
2005-09-28_12:15,5949.40,5949.40,5949.40,5949.40,7229,161,1370,
2005-09-28_12:16,5950.08,5950.08,5950.08,5950.08,5582,164,1260,
2005-09-28_12:17,5950.65,5950.65,5950.65,5950.65,4200,92,779,
2005-09-28_12:18,5949.87,5949.87,5949.87,5949.87,6851,162,1402,
2005-09-28_12:19,5949.39,5949.39,5949.39,5949.39,5725,142,1019,
2005-09-28_12:20,5949.83,5949.83,5949.83,5949.83,4879,120,1002,
2005-09-28_12:21,5949.34,5949.34,5949.34,5949.34,5867,152,1082,
2005-09-28_12:22,5949.68,5949.68,5949.68,5949.68,4423,117,837,
2005-09-28_12:23,5948.93,5948.93,5948.93,5948.93,6734,152,1250,
2005-09-28_12:24,5949.59,5949.59,5949.59,5949.59,5193,117,1013,
2005-09-28_12:25,5950.27,5950.27,5950.27,5950.27,6774,241,1374,
2005-09-28_12:26,5951.09,5951.09,5951.09,5951.09,5030,167,1150,
2005-09-28_12:27,5952.79,5952.79,5952.79,5952.79,6005,177,1181,
2005-09-28_12:28,5953.72,5953.72,5953.72,5953.72,8294,239,1859,
2005-09-28_12:29,5955.67,5955.67,5955.67,5955.67,7924,256,1737,
2005-09-28_12:30,5956.17,5956.17,5956.17,5956.17,9514,239,1841,
2005-09-28_12:31,5958.35,5958.35,5958.35,5958.35,10464,308,2050,
2005-09-28_12:32,5959.94,5959.94,5959.94,5959.94,8173,248,1717,
2005-09-28_12:33,5960.96,5960.96,5960.96,5960.96,11863,343,2331,
2005-09-28_12:34,5959.84,5959.84,5959.84,5959.84,8450,225,1731,
2005-09-28_12:35,5960.86,5960.86,5960.86,5960.86,10527,291,1990,
2005-09-28_12:36,5961.21,5961.21,5961.21,5961.21,8220,235,1783,
2005-09-28_12:37,5961.04,5961.04,5961.04,5961.04,7097,178,1420,
2005-09-28_12:38,5961.15,5961.15,5961.15,5961.15,8802,222,1766,
2005-09-28_12:39,5959.47,5959.47,5959.47,5959.47,7347,166,1388,
2005-09-28_12:40,5956.51,5956.51,5956.51,5956.51,8113,229,1605,
2005-09-28_12:41,5954.22,5954.22,5954.22,5954.22,7268,220,1616,
2005-09-28_12:42,5953.37,5953.37,5953.37,5953.37,6427,168,1205,
2005-09-28_12:43,5950.99,5950.99,5950.99,5950.99,8172,278,1754,
2005-09-28_12:44,5950.18,5950.18,5950.18,5950.18,9694,259,1624,
2005-09-28_12:45,5949.44,5949.44,5949.44,5949.44,7230,193,1597,
2005-09-28_12:46,5947.16,5947.16,5947.16,5947.16,9334,262,1593,
2005-09-28_12:47,5946.55,5946.55,5946.55,5946.55,6412,168,1301,
2005-09-28_12:48,5946.93,5946.93,5946.93,5946.93,10214,267,1935,
2005-09-28_12:49,5945.72,5945.72,5945.72,5945.72,6766,133,1292,
2005-09-28_12:50,5946.15,5946.15,5946.15,5946.15,7668,138,1331,
2005-09-28_12:51,5946.14,5946.14,5946.14,5946.14,6261,136,1295,
2005-09-28_12:52,5943.73,5943.73,5943.73,5943.73,5182,100,1046,
2005-09-28_12:53,5944.73,5944.73,5944.73,5944.73,7813,214,1597,
2005-09-28_12:54,5943.32,5943.32,5943.32,5943.32,5321,197,1208,
2005-09-28_12:55,5942.44,5942.44,5942.44,5942.44,7658,203,1474,
2005-09-28_12:56,5940.44,5940.44,5940.44,5940.44,8545,203,1675,
2005-09-28_12:57,5940.96,5940.96,5940.96,5940.96,6568,169,1385,
2005-09-28_12:58,5941.33,5941.33,5941.33,5941.33,11046,251,1971,
2005-09-28_12:59,5939.82,5939.82,5939.82,5939.82,8553,172,1394,
2005-09-28_13:00,5939.70,5939.70,5939.70,5939.70,6819,158,1354,
2005-09-28_13:01,5939.02,5939.02,5939.02,5939.02,6657,171,1353,
2005-09-28_13:02,5940.15,5940.15,5940.15,5940.15,4491,123,1006,
2005-09-28_13:03,5939.94,5939.94,5939.94,5939.94,8973,214,1597,
2005-09-28_13:04,5942.00,5942.00,5942.00,5942.00,6931,164,1228,
2005-09-28_13:05,5942.49,5942.49,5942.49,5942.49,6450,153,1344,
2005-09-28_13:06,5941.94,5941.94,5941.94,5941.94,9151,198,1326,
2005-09-28_13:07,5943.91,5943.91,5943.91,5943.91,5832,128,986,
2005-09-28_13:08,5943.40,5943.40,5943.40,5943.40,7356,163,1410,
2005-09-28_13:09,5943.13,5943.13,5943.13,5943.13,6376,140,1148,
2005-09-28_13:10,5943.11,5943.11,5943.11,5943.11,8071,186,1469,
2005-09-28_13:11,5944.18,5944.18,5944.18,5944.18,7535,176,1550,
2005-09-28_13:12,5943.53,5943.53,5943.53,5943.53,6628,155,1289,
2005-09-28_13:13,5943.63,5943.63,5943.63,5943.63,8761,205,1817,
2005-09-28_13:14,5943.14,5943.14,5943.14,5943.14,8608,172,1417,
2005-09-28_13:15,5942.10,5942.10,5942.10,5942.10,8805,184,1701,
2005-09-28_13:16,5942.43,5942.43,5942.43,5942.43,10203,211,1828,
2005-09-28_13:17,5942.92,5942.92,5942.92,5942.92,7649,182,1586,
2005-09-28_13:18,5941.97,5941.97,5941.97,5941.97,10298,299,2273,
2005-09-28_13:19,5939.90,5939.90,5939.90,5939.90,8459,192,1676,
2005-09-28_13:20,5939.07,5939.07,5939.07,5939.07,10956,272,2261,
2005-09-28_13:21,5939.57,5939.57,5939.57,5939.57,13166,355,2479,
2005-09-28_13:22,5936.84,5936.84,5936.84,5936.84,11868,329,2476,
2005-09-28_13:23,5936.09,5936.09,5936.09,5936.09,17284,506,3595,
2005-09-28_13:24,5935.45,5935.45,5935.45,5935.45,13230,367,2725,
2005-09-28_13:25,5935.64,5935.64,5935.64,5935.64,16313,418,3340,
2005-09-28_13:26,5935.64,5935.64,5935.64,5935.64,0,0,0,
2005-09-28_13:27,5935.64,5935.64,5935.64,5935.64,0,0,0,
2005-09-28_13:28,5935.64,5935.64,5935.64,5935.64,0,0,0,
2005-09-28_13:29,5935.64,5935.64,5935.64,5935.64,0,0,0,
2005-09-28_13:30,5931.38,5931.38,5931.38,5931.38,127487,3381,22587,
2005-09-29_09:01,5932.79,5932.79,5932.79,5932.79,111015,1449,11970,
2005-09-29_09:02,5933.72,5933.72,5933.72,5933.72,14343,420,2994,
2005-09-29_09:03,5934.17,5934.17,5934.17,5934.17,19035,633,4238,
2005-09-29_09:04,5931.88,5931.88,5931.88,5931.88,15321,493,3274,
2005-09-29_09:05,5932.04,5932.04,5932.04,5932.04,14075,415,3128,
2005-09-29_09:06,5934.45,5934.45,5934.45,5934.45,14353,475,3494,
2005-09-29_09:07,5936.91,5936.91,5936.91,5936.91,11820,337,2599,
2005-09-29_09:08,5940.60,5940.60,5940.60,5940.60,18925,528,3839,
2005-09-29_09:09,5943.36,5943.36,5943.36,5943.36,16166,432,3319,
2005-09-29_09:10,5946.16,5946.16,5946.16,5946.16,16456,433,3321,
2005-09-29_09:11,5948.33,5948.33,5948.33,5948.33,19642,572,4214,
2005-09-29_09:12,5947.71,5947.71,5947.71,5947.71,14888,429,2897,
2005-09-29_09:13,5948.10,5948.10,5948.10,5948.10,20924,546,4061,
2005-09-29_09:14,5946.92,5946.92,5946.92,5946.92,13537,320,2852,
2005-09-29_09:15,5943.61,5943.61,5943.61,5943.61,15371,386,3249,
2005-09-29_09:16,5940.39,5940.39,5940.39,5940.39,15749,525,3526,
2005-09-29_09:17,5938.33,5938.33,5938.33,5938.33,11158,304,2422,
2005-09-29_09:18,5935.68,5935.68,5935.68,5935.68,16508,449,3229,
2005-09-29_09:19,5935.09,5935.09,5935.09,5935.09,11107,386,2437,
2005-09-29_09:20,5933.24,5933.24,5933.24,5933.24,11159,366,2360,
2005-09-29_09:21,5931.02,5931.02,5931.02,5931.02,13147,426,2797,
2005-09-29_09:22,5932.01,5932.01,5932.01,5932.01,9240,271,1903,
2005-09-29_09:23,5931.65,5931.65,5931.65,5931.65,11547,344,2508,
2005-09-29_09:24,5933.51,5933.51,5933.51,5933.51,10175,282,2017,
2005-09-29_09:25,5934.66,5934.66,5934.66,5934.66,10958,266,2132,
2005-09-29_09:26,5934.88,5934.88,5934.88,5934.88,12790,290,2591,
2005-09-29_09:27,5937.36,5937.36,5937.36,5937.36,7865,198,1838,
2005-09-29_09:28,5938.07,5938.07,5938.07,5938.07,13778,381,2835,
2005-09-29_09:29,5939.83,5939.83,5939.83,5939.83,12428,327,2424,
2005-09-29_09:30,5940.74,5940.74,5940.74,5940.74,12344,322,2565,
2005-09-29_09:31,5941.19,5941.19,5941.19,5941.19,14178,357,3110,
2005-09-29_09:32,5945.00,5945.00,5945.00,5945.00,12730,331,2263,
2005-09-29_09:33,5944.52,5944.52,5944.52,5944.52,13226,349,2760,
2005-09-29_09:34,5943.23,5943.23,5943.23,5943.23,10587,256,2122,
2005-09-29_09:35,5942.62,5942.62,5942.62,5942.62,9374,231,1935,
2005-09-29_09:36,5942.69,5942.69,5942.69,5942.69,10243,253,2116,
2005-09-29_09:37,5942.61,5942.61,5942.61,5942.61,5993,143,1439,
2005-09-29_09:38,5940.20,5940.20,5940.20,5940.20,10635,246,2143,
2005-09-29_09:39,5942.51,5942.51,5942.51,5942.51,7243,207,1603,
2005-09-29_09:40,5941.86,5941.86,5941.86,5941.86,8702,261,1889,
2005-09-29_09:41,5943.93,5943.93,5943.93,5943.93,12521,331,2156,
2005-09-29_09:42,5942.96,5942.96,5942.96,5942.96,9234,226,1681,
2005-09-29_09:43,5944.35,5944.35,5944.35,5944.35,16743,390,2600,
2005-09-29_09:44,5945.08,5945.08,5945.08,5945.08,13466,319,2174,
2005-09-29_09:45,5947.84,5947.84,5947.84,5947.84,11470,319,2060,
2005-09-29_09:46,5951.84,5951.84,5951.84,5951.84,17463,423,2616,
2005-09-29_09:47,5953.74,5953.74,5953.74,5953.74,18120,386,2236,
2005-09-29_09:48,5953.38,5953.38,5953.38,5953.38,16494,418,2934,
2005-09-29_09:49,5953.29,5953.29,5953.29,5953.29,9941,265,2042,
2005-09-29_09:50,5954.29,5954.29,5954.29,5954.29,10218,257,2216,
2005-09-29_09:51,5955.03,5955.03,5955.03,5955.03,14874,380,2622,
2005-09-29_09:52,5955.98,5955.98,5955.98,5955.98,8054,179,1668,
2005-09-29_09:53,5955.26,5955.26,5955.26,5955.26,10787,238,2152,
2005-09-29_09:54,5954.80,5954.80,5954.80,5954.80,8594,213,1666,
2005-09-29_09:55,5954.40,5954.40,5954.40,5954.40,8551,220,1739,
2005-09-29_09:56,5952.93,5952.93,5952.93,5952.93,11597,312,2105,
2005-09-29_09:57,5953.24,5953.24,5953.24,5953.24,7599,195,1528,
2005-09-29_09:58,5955.52,5955.52,5955.52,5955.52,13683,372,2315,
2005-09-29_09:59,5954.39,5954.39,5954.39,5954.39,9343,218,1674,
2005-09-29_10:00,5954.94,5954.94,5954.94,5954.94,7981,185,1680,
2005-09-29_10:01,5955.83,5955.83,5955.83,5955.83,8503,207,1702,
2005-09-29_10:02,5955.67,5955.67,5955.67,5955.67,6580,166,1239,
2005-09-29_10:03,5956.08,5956.08,5956.08,5956.08,10035,273,2023,
2005-09-29_10:04,5957.05,5957.05,5957.05,5957.05,7712,183,1372,
2005-09-29_10:05,5957.55,5957.55,5957.55,5957.55,9439,239,1832,
2005-09-29_10:06,5957.94,5957.94,5957.94,5957.94,11235,290,2071,
2005-09-29_10:07,5957.75,5957.75,5957.75,5957.75,8934,229,1714,
2005-09-29_10:08,5958.76,5958.76,5958.76,5958.76,9611,259,2089,
2005-09-29_10:09,5957.68,5957.68,5957.68,5957.68,8331,210,1501,
2005-09-29_10:10,5957.87,5957.87,5957.87,5957.87,7604,160,1550,
2005-09-29_10:11,5957.00,5957.00,5957.00,5957.00,9334,194,1722,
2005-09-29_10:12,5956.46,5956.46,5956.46,5956.46,6121,140,1228,
2005-09-29_10:13,5957.30,5957.30,5957.30,5957.30,7944,212,1684,
2005-09-29_10:14,5958.73,5958.73,5958.73,5958.73,6998,196,1388,
2005-09-29_10:15,5959.41,5959.41,5959.41,5959.41,8188,231,1489,
2005-09-29_10:16,5961.73,5961.73,5961.73,5961.73,7898,228,1737,
2005-09-29_10:17,5962.38,5962.38,5962.38,5962.38,6493,160,1325,
2005-09-29_10:18,5963.35,5963.35,5963.35,5963.35,9292,265,1996,
2005-09-29_10:19,5964.01,5964.01,5964.01,5964.01,8278,224,1515,
2005-09-29_10:20,5964.30,5964.30,5964.30,5964.30,8950,205,1640,
2005-09-29_10:21,5965.65,5965.65,5965.65,5965.65,9846,303,2057,
2005-09-29_10:22,5966.50,5966.50,5966.50,5966.50,7648,213,1594,
2005-09-29_10:23,5968.43,5968.43,5968.43,5968.43,11597,386,2543,
2005-09-29_10:24,5969.21,5969.21,5969.21,5969.21,10508,374,2202,
2005-09-29_10:25,5970.36,5970.36,5970.36,5970.36,10967,354,2470,
2005-09-29_10:26,5971.17,5971.17,5971.17,5971.17,12773,402,2842,
2005-09-29_10:27,5972.40,5972.40,5972.40,5972.40,10959,324,2409,
2005-09-29_10:28,5973.25,5973.25,5973.25,5973.25,15822,427,3188,
2005-09-29_10:29,5972.40,5972.40,5972.40,5972.40,13279,341,2428,
2005-09-29_10:30,5971.99,5971.99,5971.99,5971.99,12766,329,2626,
2005-09-29_10:31,5973.53,5973.53,5973.53,5973.53,13629,334,2720,
2005-09-29_10:32,5973.02,5973.02,5973.02,5973.02,10117,281,1974,
2005-09-29_10:33,5972.96,5972.96,5972.96,5972.96,10855,288,2231,
2005-09-29_10:34,5971.79,5971.79,5971.79,5971.79,7939,183,1597,
2005-09-29_10:35,5971.51,5971.51,5971.51,5971.51,11592,266,1923,
2005-09-29_10:36,5970.86,5970.86,5970.86,5970.86,12759,306,2273,
2005-09-29_10:37,5969.61,5969.61,5969.61,5969.61,8989,202,1553,
2005-09-29_10:38,5967.24,5967.24,5967.24,5967.24,14168,379,2140,
2005-09-29_10:39,5965.30,5965.30,5965.30,5965.30,8102,232,1699,
2005-09-29_10:40,5965.73,5965.73,5965.73,5965.73,9226,232,1754,
2005-09-29_10:41,5963.37,5963.37,5963.37,5963.37,7369,222,1654,
2005-09-29_10:42,5963.74,5963.74,5963.74,5963.74,8803,240,1205,
2005-09-29_10:43,5965.54,5965.54,5965.54,5965.54,9284,238,1662,
2005-09-29_10:44,5963.72,5963.72,5963.72,5963.72,8138,217,1283,
2005-09-29_10:45,5963.85,5963.85,5963.85,5963.85,6826,192,1237,
2005-09-29_10:46,5963.14,5963.14,5963.14,5963.14,8607,241,1513,
2005-09-29_10:47,5964.22,5964.22,5964.22,5964.22,6466,129,1119,
2005-09-29_10:48,5965.93,5965.93,5965.93,5965.93,9447,232,1546,
2005-09-29_10:49,5967.23,5967.23,5967.23,5967.23,6691,167,1246,
2005-09-29_10:50,5967.17,5967.17,5967.17,5967.17,6866,198,1274,
2005-09-29_10:51,5968.02,5968.02,5968.02,5968.02,8301,217,1416,
2005-09-29_10:52,5967.58,5967.58,5967.58,5967.58,5707,120,1025,
2005-09-29_10:53,5967.58,5967.58,5967.58,5967.58,8100,171,1586,
2005-09-29_10:54,5967.93,5967.93,5967.93,5967.93,6612,144,1253,
2005-09-29_10:55,5968.52,5968.52,5968.52,5968.52,7986,177,1538,
2005-09-29_10:56,5968.60,5968.60,5968.60,5968.60,8511,199,1602,
2005-09-29_10:57,5968.26,5968.26,5968.26,5968.26,7548,184,1373,
2005-09-29_10:58,5969.18,5969.18,5969.18,5969.18,9591,221,1734,
2005-09-29_10:59,5968.81,5968.81,5968.81,5968.81,9760,241,1304,
2005-09-29_11:00,5970.27,5970.27,5970.27,5970.27,7138,166,1408,
2005-09-29_11:01,5971.81,5971.81,5971.81,5971.81,7473,191,1420,
2005-09-29_11:02,5970.19,5970.19,5970.19,5970.19,7548,188,1326,
2005-09-29_11:03,5972.93,5972.93,5972.93,5972.93,8601,242,1754,
2005-09-29_11:04,5972.54,5972.54,5972.54,5972.54,8919,241,1624,
2005-09-29_11:05,5974.23,5974.23,5974.23,5974.23,8437,261,1591,
2005-09-29_11:06,5974.96,5974.96,5974.96,5974.96,9261,283,1751,
2005-09-29_11:07,5972.44,5972.44,5972.44,5972.44,7473,181,1185,
2005-09-29_11:08,5972.96,5972.96,5972.96,5972.96,8537,209,1677,
2005-09-29_11:09,5973.17,5973.17,5973.17,5973.17,6814,169,1237,
2005-09-29_11:10,5973.03,5973.03,5973.03,5973.03,8074,178,1335,
2005-09-29_11:11,5972.93,5972.93,5972.93,5972.93,8351,180,1474,
2005-09-29_11:12,5971.84,5971.84,5971.84,5971.84,4938,96,949,
2005-09-29_11:13,5973.20,5973.20,5973.20,5973.20,8596,200,1478,
2005-09-29_11:14,5972.64,5972.64,5972.64,5972.64,6054,134,1133,
2005-09-29_11:15,5974.10,5974.10,5974.10,5974.10,8408,190,1487,
2005-09-29_11:16,5975.20,5975.20,5975.20,5975.20,8482,173,1399,
2005-09-29_11:17,5974.87,5974.87,5974.87,5974.87,6307,134,1119,
2005-09-29_11:18,5976.52,5976.52,5976.52,5976.52,12241,251,2001,
2005-09-29_11:19,5977.02,5977.02,5977.02,5977.02,9767,200,1495,
2005-09-29_11:20,5979.14,5979.14,5979.14,5979.14,8690,193,1712,
2005-09-29_11:21,5980.61,5980.61,5980.61,5980.61,8149,186,1657,
2005-09-29_11:22,5979.96,5979.96,5979.96,5979.96,6325,177,1462,
2005-09-29_11:23,5980.69,5980.69,5980.69,5980.69,12057,354,2270,
2005-09-29_11:24,5982.34,5982.34,5982.34,5982.34,8454,229,1676,
2005-09-29_11:25,5982.74,5982.74,5982.74,5982.74,11186,313,2050,
2005-09-29_11:26,5983.61,5983.61,5983.61,5983.61,9778,244,1959,
2005-09-29_11:27,5984.03,5984.03,5984.03,5984.03,9549,281,1751,
2005-09-29_11:28,5985.80,5985.80,5985.80,5985.80,12792,332,2390,
2005-09-29_11:29,5986.19,5986.19,5986.19,5986.19,10531,275,1884,
2005-09-29_11:30,5988.00,5988.00,5988.00,5988.00,9982,317,2271,
2005-09-29_11:31,5986.00,5986.00,5986.00,5986.00,10391,265,2037,
2005-09-29_11:32,5987.42,5987.42,5987.42,5987.42,8532,268,1703,
2005-09-29_11:33,5988.14,5988.14,5988.14,5988.14,12092,365,2406,
2005-09-29_11:34,5988.01,5988.01,5988.01,5988.01,9021,300,1883,
2005-09-29_11:35,5987.61,5987.61,5987.61,5987.61,10034,302,2153,
2005-09-29_11:36,5987.25,5987.25,5987.25,5987.25,12790,333,2338,
2005-09-29_11:37,5986.16,5986.16,5986.16,5986.16,9161,213,1634,
2005-09-29_11:38,5988.28,5988.28,5988.28,5988.28,12756,362,2452,
2005-09-29_11:39,5988.27,5988.27,5988.27,5988.27,7589,194,1612,
2005-09-29_11:40,5989.66,5989.66,5989.66,5989.66,7336,178,1698,
2005-09-29_11:41,5989.07,5989.07,5989.07,5989.07,7393,159,1505,
2005-09-29_11:42,5989.13,5989.13,5989.13,5989.13,6927,151,1328,
2005-09-29_11:43,5988.68,5988.68,5988.68,5988.68,10160,279,2027,
2005-09-29_11:44,5988.65,5988.65,5988.65,5988.65,7842,202,1384,
2005-09-29_11:45,5986.88,5986.88,5986.88,5986.88,6508,163,1372,
2005-09-29_11:46,5986.99,5986.99,5986.99,5986.99,7215,172,1446,
2005-09-29_11:47,5985.85,5985.85,5985.85,5985.85,6920,176,1230,
2005-09-29_11:48,5986.45,5986.45,5986.45,5986.45,10022,234,1662,
2005-09-29_11:49,5985.81,5985.81,5985.81,5985.81,6780,144,1264,
2005-09-29_11:50,5985.08,5985.08,5985.08,5985.08,9159,220,1469,
2005-09-29_11:51,5983.18,5983.18,5983.18,5983.18,7493,222,1500,
2005-09-29_11:52,5985.29,5985.29,5985.29,5985.29,11821,323,1144,
2005-09-29_11:53,5983.04,5983.04,5983.04,5983.04,7906,219,1449,
2005-09-29_11:54,5983.03,5983.03,5983.03,5983.03,7081,180,1072,
2005-09-29_11:55,5982.87,5982.87,5982.87,5982.87,5837,134,1213,
2005-09-29_11:56,5983.41,5983.41,5983.41,5983.41,5936,157,1164,
2005-09-29_11:57,5982.89,5982.89,5982.89,5982.89,4563,116,835,
2005-09-29_11:58,5984.19,5984.19,5984.19,5984.19,7328,196,1388,
2005-09-29_11:59,5982.69,5982.69,5982.69,5982.69,5881,136,1023,
2005-09-29_12:00,5984.08,5984.08,5984.08,5984.08,5560,117,1122,
2005-09-29_12:01,5984.73,5984.73,5984.73,5984.73,6231,133,1126,
2005-09-29_12:02,5983.82,5983.82,5983.82,5983.82,5099,105,881,
2005-09-29_12:03,5984.75,5984.75,5984.75,5984.75,7903,200,1259,
2005-09-29_12:04,5983.44,5983.44,5983.44,5983.44,4916,101,878,
2005-09-29_12:05,5984.28,5984.28,5984.28,5984.28,7418,167,1333,
2005-09-29_12:06,5985.61,5985.61,5985.61,5985.61,8113,164,1468,
2005-09-29_12:07,5987.76,5987.76,5987.76,5987.76,9898,221,1572,
2005-09-29_12:08,5988.36,5988.36,5988.36,5988.36,15696,391,2682,
2005-09-29_12:09,5989.21,5989.21,5989.21,5989.21,9785,212,1623,
2005-09-29_12:10,5992.44,5992.44,5992.44,5992.44,9300,209,1845,
2005-09-29_12:11,5992.53,5992.53,5992.53,5992.53,11143,282,2172,
2005-09-29_12:12,5994.48,5994.48,5994.48,5994.48,10843,301,1661,
2005-09-29_12:13,5996.35,5996.35,5996.35,5996.35,15025,367,2524,
2005-09-29_12:14,5995.99,5995.99,5995.99,5995.99,9621,291,1975,
2005-09-29_12:15,5997.12,5997.12,5997.12,5997.12,10424,253,2041,
2005-09-29_12:16,5997.83,5997.83,5997.83,5997.83,9479,230,1843,
2005-09-29_12:17,5998.28,5998.28,5998.28,5998.28,7112,194,1397,
2005-09-29_12:18,5997.54,5997.54,5997.54,5997.54,11954,278,2091,
2005-09-29_12:19,5998.57,5998.57,5998.57,5998.57,10060,210,1507,
2005-09-29_12:20,5998.66,5998.66,5998.66,5998.66,16381,330,2173,
2005-09-29_12:21,5999.67,5999.67,5999.67,5999.67,15236,375,2274,
2005-09-29_12:22,6001.37,6001.37,6001.37,6001.37,9429,229,1649,
2005-09-29_12:23,5999.46,5999.46,5999.46,5999.46,13303,323,2251,
2005-09-29_12:24,6002.96,6002.96,6002.96,6002.96,8486,199,1556,
2005-09-29_12:25,6003.45,6003.45,6003.45,6003.45,10366,249,1992,
2005-09-29_12:26,6003.85,6003.85,6003.85,6003.85,11787,269,1945,
2005-09-29_12:27,6004.19,6004.19,6004.19,6004.19,9462,214,1642,
2005-09-29_12:28,6005.07,6005.07,6005.07,6005.07,11944,252,2321,
2005-09-29_12:29,6005.04,6005.04,6005.04,6005.04,10285,246,1666,
2005-09-29_12:30,6006.36,6006.36,6006.36,6006.36,9589,218,1959,
2005-09-29_12:31,6006.74,6006.74,6006.74,6006.74,9816,231,1872,
2005-09-29_12:32,6005.15,6005.15,6005.15,6005.15,7709,167,1522,
2005-09-29_12:33,6004.52,6004.52,6004.52,6004.52,11049,246,2196,
2005-09-29_12:34,6004.30,6004.30,6004.30,6004.30,8405,175,1577,
2005-09-29_12:35,6004.21,6004.21,6004.21,6004.21,11484,263,1980,
2005-09-29_12:36,6003.74,6003.74,6003.74,6003.74,7721,191,1649,
2005-09-29_12:37,6002.94,6002.94,6002.94,6002.94,9872,241,1569,
2005-09-29_12:38,6002.81,6002.81,6002.81,6002.81,11128,320,2189,
2005-09-29_12:39,6001.72,6001.72,6001.72,6001.72,8751,230,1568,
2005-09-29_12:40,5999.85,5999.85,5999.85,5999.85,8675,245,1718,
2005-09-29_12:41,5999.53,5999.53,5999.53,5999.53,9526,256,1812,
2005-09-29_12:42,5997.85,5997.85,5997.85,5997.85,7959,231,1545,
2005-09-29_12:43,5997.72,5997.72,5997.72,5997.72,11466,315,2441,
2005-09-29_12:44,5997.37,5997.37,5997.37,5997.37,8367,200,1658,
2005-09-29_12:45,5994.95,5994.95,5994.95,5994.95,9870,254,2057,
2005-09-29_12:46,5993.33,5993.33,5993.33,5993.33,9203,226,1765,
2005-09-29_12:47,5994.34,5994.34,5994.34,5994.34,7336,185,1576,
2005-09-29_12:48,5994.23,5994.23,5994.23,5994.23,15435,378,2239,
2005-09-29_12:49,5993.34,5993.34,5993.34,5993.34,8677,220,1511,
2005-09-29_12:50,5995.10,5995.10,5995.10,5995.10,9655,247,1744,
2005-09-29_12:51,5994.90,5994.90,5994.90,5994.90,10796,275,1890,
2005-09-29_12:52,5995.87,5995.87,5995.87,5995.87,6508,150,1409,
2005-09-29_12:53,5995.81,5995.81,5995.81,5995.81,11168,285,1747,
2005-09-29_12:54,5995.82,5995.82,5995.82,5995.82,5631,132,1135,
2005-09-29_12:55,5995.88,5995.88,5995.88,5995.88,8522,233,1502,
2005-09-29_12:56,5998.88,5998.88,5998.88,5998.88,7297,199,1456,
2005-09-29_12:57,6000.07,6000.07,6000.07,6000.07,7028,169,1275,
2005-09-29_12:58,5998.36,5998.36,5998.36,5998.36,9138,215,1628,
2005-09-29_12:59,5998.31,5998.31,5998.31,5998.31,6921,169,1114,
2005-09-29_13:00,5999.06,5999.06,5999.06,5999.06,9991,249,1562,
2005-09-29_13:01,5999.95,5999.95,5999.95,5999.95,8477,183,1454,
2005-09-29_13:02,6000.32,6000.32,6000.32,6000.32,5818,135,1121,
2005-09-29_13:03,5999.59,5999.59,5999.59,5999.59,9206,230,1687,
2005-09-29_13:04,5998.51,5998.51,5998.51,5998.51,6507,204,1302,
2005-09-29_13:05,5997.46,5997.46,5997.46,5997.46,9406,216,1817,
2005-09-29_13:06,5998.94,5998.94,5998.94,5998.94,9662,268,1582,
2005-09-29_13:07,5999.10,5999.10,5999.10,5999.10,6962,183,1405,
2005-09-29_13:08,5997.34,5997.34,5997.34,5997.34,9778,249,1934,
2005-09-29_13:09,5996.79,5996.79,5996.79,5996.79,8100,217,1564,
2005-09-29_13:10,5996.25,5996.25,5996.25,5996.25,12275,304,2252,
2005-09-29_13:11,5997.54,5997.54,5997.54,5997.54,10693,264,1975,
2005-09-29_13:12,5996.62,5996.62,5996.62,5996.62,10915,249,1656,
2005-09-29_13:13,5998.84,5998.84,5998.84,5998.84,11848,285,2286,
2005-09-29_13:14,5999.45,5999.45,5999.45,5999.45,11436,278,1736,
2005-09-29_13:15,5998.39,5998.39,5998.39,5998.39,12588,317,2187,
2005-09-29_13:16,5997.56,5997.56,5997.56,5997.56,11151,287,2037,
2005-09-29_13:17,5997.83,5997.83,5997.83,5997.83,10232,252,1743,
2005-09-29_13:18,5997.22,5997.22,5997.22,5997.22,14792,359,2560,
2005-09-29_13:19,5995.82,5995.82,5995.82,5995.82,9685,221,1723,
2005-09-29_13:20,5997.12,5997.12,5997.12,5997.12,12338,345,2348,
2005-09-29_13:21,6000.05,6000.05,6000.05,6000.05,13076,428,2398,
2005-09-29_13:22,5999.65,5999.65,5999.65,5999.65,9434,252,2058,
2005-09-29_13:23,5998.27,5998.27,5998.27,5998.27,16521,419,3089,
2005-09-29_13:24,5999.71,5999.71,5999.71,5999.71,13629,329,2622,
2005-09-29_13:25,5999.63,5999.63,5999.63,5999.63,15457,394,3198,
2005-09-29_13:26,5999.63,5999.63,5999.63,5999.63,0,0,0,
2005-09-29_13:27,5999.63,5999.63,5999.63,5999.63,0,0,0,
2005-09-29_13:28,5999.63,5999.63,5999.63,5999.63,0,0,0,
2005-09-29_13:29,5999.63,5999.63,5999.63,5999.63,0,0,0,
2005-09-29_13:30,6009.99,6009.99,6009.99,6009.99,374906,11068,26288,
2005-09-30_09:01,6053.59,6053.59,6053.59,6053.59,116319,2622,18804,
2005-09-30_09:02,6055.90,6055.90,6055.90,6055.90,37477,917,5121,
2005-09-30_09:03,6053.00,6053.00,6053.00,6053.00,34803,1080,6933,
2005-09-30_09:04,6052.85,6052.85,6052.85,6052.85,30878,913,5757,
2005-09-30_09:05,6050.73,6050.73,6050.73,6050.73,26194,763,4855,
2005-09-30_09:06,6050.47,6050.47,6050.47,6050.47,32211,920,5905,
2005-09-30_09:07,6047.20,6047.20,6047.20,6047.20,23374,674,4151,
2005-09-30_09:08,6052.99,6052.99,6052.99,6052.99,27565,1058,5678,
2005-09-30_09:09,6057.79,6057.79,6057.79,6057.79,21645,940,4929,
2005-09-30_09:10,6062.25,6062.25,6062.25,6062.25,21103,836,4541,
2005-09-30_09:11,6062.19,6062.19,6062.19,6062.19,28159,884,5665,
2005-09-30_09:12,6065.99,6065.99,6065.99,6065.99,20341,641,4146,
2005-09-30_09:13,6070.04,6070.04,6070.04,6070.04,29588,949,5995,
2005-09-30_09:14,6071.15,6071.15,6071.15,6071.15,31035,989,5768,
2005-09-30_09:15,6076.96,6076.96,6076.96,6076.96,29514,928,5118,
2005-09-30_09:16,6080.42,6080.42,6080.42,6080.42,37414,1326,7076,
2005-09-30_09:17,6082.47,6082.47,6082.47,6082.47,27833,905,4715,
2005-09-30_09:18,6086.61,6086.61,6086.61,6086.61,36872,1004,6446,
2005-09-30_09:19,6084.92,6084.92,6084.92,6084.92,22691,721,4457,
2005-09-30_09:20,6084.94,6084.94,6084.94,6084.94,29426,646,4420,
2005-09-30_09:21,6084.33,6084.33,6084.33,6084.33,25687,714,4817,
2005-09-30_09:22,6084.55,6084.55,6084.55,6084.55,19740,456,3335,
2005-09-30_09:23,6081.31,6081.31,6081.31,6081.31,23043,636,4598,
2005-09-30_09:24,6080.66,6080.66,6080.66,6080.66,20476,548,3796,
2005-09-30_09:25,6080.39,6080.39,6080.39,6080.39,17571,480,3280,
2005-09-30_09:26,6076.66,6076.66,6076.66,6076.66,19643,492,3843,
2005-09-30_09:27,6074.17,6074.17,6074.17,6074.17,17294,501,2973,
2005-09-30_09:28,6074.16,6074.16,6074.16,6074.16,19884,494,3672,
2005-09-30_09:29,6070.58,6070.58,6070.58,6070.58,15468,379,2908,
2005-09-30_09:30,6069.38,6069.38,6069.38,6069.38,16531,428,2688,
2005-09-30_09:31,6069.17,6069.17,6069.17,6069.17,19824,495,3113,
2005-09-30_09:32,6067.65,6067.65,6067.65,6067.65,14624,348,2579,
2005-09-30_09:33,6070.57,6070.57,6070.57,6070.57,15851,432,3125,
2005-09-30_09:34,6069.75,6069.75,6069.75,6069.75,12951,376,2455,
2005-09-30_09:35,6070.15,6070.15,6070.15,6070.15,13834,388,2541,
2005-09-30_09:36,6071.35,6071.35,6071.35,6071.35,15369,416,2712,
2005-09-30_09:37,6071.70,6071.70,6071.70,6071.70,11110,285,2141,
2005-09-30_09:38,6071.31,6071.31,6071.31,6071.31,20760,433,3138,
2005-09-30_09:39,6071.53,6071.53,6071.53,6071.53,12025,333,2279,
2005-09-30_09:40,6073.25,6073.25,6073.25,6073.25,13896,414,2457,
2005-09-30_09:41,6075.13,6075.13,6075.13,6075.13,16717,423,2827,
2005-09-30_09:42,6074.63,6074.63,6074.63,6074.63,10640,358,2108,
2005-09-30_09:43,6075.14,6075.14,6075.14,6075.14,15916,430,2791,
2005-09-30_09:44,6075.31,6075.31,6075.31,6075.31,10793,301,2204,
2005-09-30_09:45,6075.03,6075.03,6075.03,6075.03,13133,357,2356,
2005-09-30_09:46,6074.06,6074.06,6074.06,6074.06,15214,382,2599,
2005-09-30_09:47,6073.83,6073.83,6073.83,6073.83,9857,303,1856,
2005-09-30_09:48,6073.20,6073.20,6073.20,6073.20,17001,360,2733,
2005-09-30_09:49,6073.27,6073.27,6073.27,6073.27,13775,321,2044,
2005-09-30_09:50,6071.54,6071.54,6071.54,6071.54,14779,334,2289,
2005-09-30_09:51,6070.81,6070.81,6070.81,6070.81,19513,459,2857,
2005-09-30_09:52,6071.34,6071.34,6071.34,6071.34,10689,269,1965,
2005-09-30_09:53,6069.10,6069.10,6069.10,6069.10,14333,353,2533,
2005-09-30_09:54,6068.91,6068.91,6068.91,6068.91,14059,331,2158,
2005-09-30_09:55,6069.45,6069.45,6069.45,6069.45,13047,315,2301,
2005-09-30_09:56,6070.43,6070.43,6070.43,6070.43,14181,361,2514,
2005-09-30_09:57,6070.24,6070.24,6070.24,6070.24,11371,273,1852,
2005-09-30_09:58,6073.38,6073.38,6073.38,6073.38,14576,364,2554,
2005-09-30_09:59,6073.45,6073.45,6073.45,6073.45,10200,270,1785,
2005-09-30_10:00,6075.61,6075.61,6075.61,6075.61,9450,213,1896,
2005-09-30_10:01,6074.27,6074.27,6074.27,6074.27,11356,259,1936,
2005-09-30_10:02,6073.26,6073.26,6073.26,6073.26,10421,161,1398,
2005-09-30_10:03,6074.51,6074.51,6074.51,6074.51,13355,309,2211,
2005-09-30_10:04,6074.86,6074.86,6074.86,6074.86,11126,241,1761,
2005-09-30_10:05,6076.13,6076.13,6076.13,6076.13,9631,231,1817,
2005-09-30_10:06,6076.71,6076.71,6076.71,6076.71,10719,281,2112,
2005-09-30_10:07,6077.52,6077.52,6077.52,6077.52,10562,294,1760,
2005-09-30_10:08,6079.99,6079.99,6079.99,6079.99,22210,479,2765,
2005-09-30_10:09,6082.12,6082.12,6082.12,6082.12,13560,294,2255,
2005-09-30_10:10,6081.43,6081.43,6081.43,6081.43,15433,411,2901,
2005-09-30_10:11,6082.97,6082.97,6082.97,6082.97,16075,487,3096,
2005-09-30_10:12,6081.78,6081.78,6081.78,6081.78,11668,332,2150,
2005-09-30_10:13,6084.06,6084.06,6084.06,6084.06,19889,424,2848,
2005-09-30_10:14,6082.58,6082.58,6082.58,6082.58,12872,296,1991,
2005-09-30_10:15,6084.44,6084.44,6084.44,6084.44,13383,309,2117,
2005-09-30_10:16,6082.42,6082.42,6082.42,6082.42,11348,287,2012,
2005-09-30_10:17,6083.16,6083.16,6083.16,6083.16,8730,201,1616,
2005-09-30_10:18,6083.24,6083.24,6083.24,6083.24,16271,386,2550,
2005-09-30_10:19,6084.88,6084.88,6084.88,6084.88,10994,245,1836,
2005-09-30_10:20,6085.64,6085.64,6085.64,6085.64,12940,306,2180,
2005-09-30_10:21,6086.87,6086.87,6086.87,6086.87,11268,255,2039,
2005-09-30_10:22,6089.82,6089.82,6089.82,6089.82,11682,274,1900,
2005-09-30_10:23,6088.50,6088.50,6088.50,6088.50,16549,328,2462,
2005-09-30_10:24,6089.52,6089.52,6089.52,6089.52,12300,380,2029,
2005-09-30_10:25,6089.94,6089.94,6089.94,6089.94,16027,405,2574,
2005-09-30_10:26,6091.09,6091.09,6091.09,6091.09,16349,325,2720,
2005-09-30_10:27,6092.80,6092.80,6092.80,6092.80,15787,323,2491,
2005-09-30_10:28,6097.22,6097.22,6097.22,6097.22,24324,530,4058,
2005-09-30_10:29,6099.32,6099.32,6099.32,6099.32,16406,343,2833,
2005-09-30_10:30,6103.19,6103.19,6103.19,6103.19,23823,569,3795,
2005-09-30_10:31,6106.75,6106.75,6106.75,6106.75,32398,770,5274,
2005-09-30_10:32,6108.90,6108.90,6108.90,6108.90,18401,479,2997,
2005-09-30_10:33,6107.97,6107.97,6107.97,6107.97,19281,505,3539,
2005-09-30_10:34,6109.00,6109.00,6109.00,6109.00,15383,352,2658,
2005-09-30_10:35,6107.39,6107.39,6107.39,6107.39,19383,489,3295,
2005-09-30_10:36,6106.00,6106.00,6106.00,6106.00,15264,366,2780,
2005-09-30_10:37,6105.45,6105.45,6105.45,6105.45,13103,300,2141,
2005-09-30_10:38,6102.54,6102.54,6102.54,6102.54,16367,398,2963,
2005-09-30_10:39,6101.40,6101.40,6101.40,6101.40,11322,248,1885,
2005-09-30_10:40,6100.19,6100.19,6100.19,6100.19,11809,297,2191,
2005-09-30_10:41,6098.76,6098.76,6098.76,6098.76,12081,333,2229,
2005-09-30_10:42,6097.22,6097.22,6097.22,6097.22,8723,221,1689,
2005-09-30_10:43,6094.19,6094.19,6094.19,6094.19,11698,303,2364,
2005-09-30_10:44,6093.89,6093.89,6093.89,6093.89,9535,247,1856,
2005-09-30_10:45,6094.61,6094.61,6094.61,6094.61,13037,373,2523,
2005-09-30_10:46,6091.92,6091.92,6091.92,6091.92,12850,402,2796,
2005-09-30_10:47,6090.76,6090.76,6090.76,6090.76,9087,266,2052,
2005-09-30_10:48,6090.15,6090.15,6090.15,6090.15,12172,373,2755,
2005-09-30_10:49,6091.59,6091.59,6091.59,6091.59,10212,246,1895,
2005-09-30_10:50,6089.57,6089.57,6089.57,6089.57,11838,255,2025,
2005-09-30_10:51,6089.92,6089.92,6089.92,6089.92,10875,249,1857,
2005-09-30_10:52,6091.10,6091.10,6091.10,6091.10,9214,206,1502,
2005-09-30_10:53,6090.54,6090.54,6090.54,6090.54,10992,252,1945,
2005-09-30_10:54,6092.88,6092.88,6092.88,6092.88,8321,173,1405,
2005-09-30_10:55,6092.39,6092.39,6092.39,6092.39,7928,178,1377,
2005-09-30_10:56,6095.26,6095.26,6095.26,6095.26,10312,221,1748,
2005-09-30_10:57,6095.98,6095.98,6095.98,6095.98,7366,138,1267,
2005-09-30_10:58,6097.60,6097.60,6097.60,6097.60,9991,224,1938,
2005-09-30_10:59,6097.92,6097.92,6097.92,6097.92,8078,155,1390,
2005-09-30_11:00,6097.50,6097.50,6097.50,6097.50,7110,137,1409,
2005-09-30_11:01,6097.26,6097.26,6097.26,6097.26,8357,206,1665,
2005-09-30_11:02,6099.43,6099.43,6099.43,6099.43,6135,153,1267,
2005-09-30_11:03,6099.99,6099.99,6099.99,6099.99,10703,227,1965,
2005-09-30_11:04,6100.79,6100.79,6100.79,6100.79,7969,170,1441,
2005-09-30_11:05,6102.52,6102.52,6102.52,6102.52,12182,291,2031,
2005-09-30_11:06,6104.16,6104.16,6104.16,6104.16,12522,275,2151,
2005-09-30_11:07,6106.03,6106.03,6106.03,6106.03,14682,306,2274,
2005-09-30_11:08,6105.06,6105.06,6105.06,6105.06,14327,324,2484,
2005-09-30_11:09,6108.33,6108.33,6108.33,6108.33,11889,260,2101,
2005-09-30_11:10,6106.99,6106.99,6106.99,6106.99,14471,267,2514,
2005-09-30_11:11,6105.01,6105.01,6105.01,6105.01,15189,298,2659,
2005-09-30_11:12,6104.43,6104.43,6104.43,6104.43,9342,191,1705,
2005-09-30_11:13,6103.51,6103.51,6103.51,6103.51,15438,303,2459,
2005-09-30_11:14,6101.65,6101.65,6101.65,6101.65,11524,227,1730,
2005-09-30_11:15,6102.19,6102.19,6102.19,6102.19,14841,290,2059,
2005-09-30_11:16,6103.44,6103.44,6103.44,6103.44,13205,279,1940,
2005-09-30_11:17,6101.88,6101.88,6101.88,6101.88,8594,191,1437,
2005-09-30_11:18,6101.39,6101.39,6101.39,6101.39,13395,294,2143,
2005-09-30_11:19,6101.47,6101.47,6101.47,6101.47,8426,188,1414,
2005-09-30_11:20,6100.97,6100.97,6100.97,6100.97,9633,222,1826,
2005-09-30_11:21,6099.92,6099.92,6099.92,6099.92,9202,240,1721,
2005-09-30_11:22,6101.50,6101.50,6101.50,6101.50,7704,155,1352,
2005-09-30_11:23,6100.87,6100.87,6100.87,6100.87,10032,267,1983,
2005-09-30_11:24,6097.85,6097.85,6097.85,6097.85,9089,220,1475,
2005-09-30_11:25,6095.80,6095.80,6095.80,6095.80,9449,223,1736,
2005-09-30_11:26,6095.83,6095.83,6095.83,6095.83,11416,265,2044,
2005-09-30_11:27,6096.23,6096.23,6096.23,6096.23,11086,230,1778,
2005-09-30_11:28,6095.30,6095.30,6095.30,6095.30,13976,299,2654,
2005-09-30_11:29,6093.76,6093.76,6093.76,6093.76,9284,244,1831,
2005-09-30_11:30,6093.93,6093.93,6093.93,6093.93,10601,281,2108,
2005-09-30_11:31,6092.98,6092.98,6092.98,6092.98,11544,282,2283,
2005-09-30_11:32,6092.99,6092.99,6092.99,6092.99,7509,217,1608,
2005-09-30_11:33,6091.81,6091.81,6091.81,6091.81,10255,279,2013,
2005-09-30_11:34,6090.55,6090.55,6090.55,6090.55,9879,238,1369,
2005-09-30_11:35,6091.86,6091.86,6091.86,6091.86,12622,288,1721,
2005-09-30_11:36,6092.16,6092.16,6092.16,6092.16,9492,211,1531,
2005-09-30_11:37,6087.95,6087.95,6087.95,6087.95,8898,206,1301,
2005-09-30_11:38,6087.54,6087.54,6087.54,6087.54,11270,294,2072,
2005-09-30_11:39,6081.97,6081.97,6081.97,6081.97,7914,206,1484,
2005-09-30_11:40,6082.54,6082.54,6082.54,6082.54,10284,282,1910,
2005-09-30_11:41,6080.89,6080.89,6080.89,6080.89,8811,278,1787,
2005-09-30_11:42,6079.93,6079.93,6079.93,6079.93,11442,369,2098,
2005-09-30_11:43,6079.16,6079.16,6079.16,6079.16,14884,424,2614,
2005-09-30_11:44,6079.26,6079.26,6079.26,6079.26,9496,261,1717,
2005-09-30_11:45,6078.92,6078.92,6078.92,6078.92,9586,260,1802,
2005-09-30_11:46,6079.25,6079.25,6079.25,6079.25,8903,242,1602,
2005-09-30_11:47,6079.88,6079.88,6079.88,6079.88,9176,226,1564,
2005-09-30_11:48,6080.43,6080.43,6080.43,6080.43,10384,292,1856,
2005-09-30_11:49,6080.65,6080.65,6080.65,6080.65,4799,115,1026,
2005-09-30_11:50,6082.17,6082.17,6082.17,6082.17,9100,208,1336,
2005-09-30_11:51,6082.56,6082.56,6082.56,6082.56,9701,214,1402,
2005-09-30_11:52,6082.75,6082.75,6082.75,6082.75,8966,160,1280,
2005-09-30_11:53,6083.22,6083.22,6083.22,6083.22,7597,174,1421,
2005-09-30_11:54,6083.75,6083.75,6083.75,6083.75,5563,148,1001,
2005-09-30_11:55,6084.90,6084.90,6084.90,6084.90,6152,159,1100,
2005-09-30_11:56,6084.72,6084.72,6084.72,6084.72,6160,176,1067,
2005-09-30_11:57,6086.32,6086.32,6086.32,6086.32,5493,163,1036,
2005-09-30_11:58,6087.23,6087.23,6087.23,6087.23,8456,277,1525,
2005-09-30_11:59,6086.81,6086.81,6086.81,6086.81,6571,286,1243,
2005-09-30_12:00,6090.23,6090.23,6090.23,6090.23,7051,260,1305,
2005-09-30_12:01,6088.91,6088.91,6088.91,6088.91,7031,301,1443,
2005-09-30_12:02,6086.61,6086.61,6086.61,6086.61,6491,214,1108,
2005-09-30_12:03,6087.09,6087.09,6087.09,6087.09,6541,272,1424,
2005-09-30_12:04,6086.11,6086.11,6086.11,6086.11,4970,169,932,
2005-09-30_12:05,6085.58,6085.58,6085.58,6085.58,7068,186,1273,
2005-09-30_12:06,6084.91,6084.91,6084.91,6084.91,5515,131,961,
2005-09-30_12:07,6084.04,6084.04,6084.04,6084.04,4879,126,888,
2005-09-30_12:08,6085.55,6085.55,6085.55,6085.55,6752,191,1185,
2005-09-30_12:09,6085.39,6085.39,6085.39,6085.39,5212,114,809,
2005-09-30_12:10,6084.61,6084.61,6084.61,6084.61,4701,121,939,
2005-09-30_12:11,6083.94,6083.94,6083.94,6083.94,4894,122,861,
2005-09-30_12:12,6085.70,6085.70,6085.70,6085.70,5512,105,890,
2005-09-30_12:13,6085.42,6085.42,6085.42,6085.42,7830,164,1329,
2005-09-30_12:14,6086.21,6086.21,6086.21,6086.21,4551,112,922,
2005-09-30_12:15,6084.61,6084.61,6084.61,6084.61,6474,150,1188,
2005-09-30_12:16,6085.75,6085.75,6085.75,6085.75,5259,148,1110,
2005-09-30_12:17,6085.81,6085.81,6085.81,6085.81,5447,167,1137,
2005-09-30_12:18,6086.11,6086.11,6086.11,6086.11,7537,237,1542,
2005-09-30_12:19,6087.43,6087.43,6087.43,6087.43,5759,186,1155,
2005-09-30_12:20,6089.71,6089.71,6089.71,6089.71,7152,256,1436,
2005-09-30_12:21,6089.37,6089.37,6089.37,6089.37,7113,261,1472,
2005-09-30_12:22,6089.71,6089.71,6089.71,6089.71,6951,208,1277,
2005-09-30_12:23,6090.89,6090.89,6090.89,6090.89,8700,266,1571,
2005-09-30_12:24,6091.36,6091.36,6091.36,6091.36,6202,218,1294,
2005-09-30_12:25,6092.77,6092.77,6092.77,6092.77,6436,197,1477,
2005-09-30_12:26,6093.37,6093.37,6093.37,6093.37,7158,204,1412,
2005-09-30_12:27,6094.29,6094.29,6094.29,6094.29,6358,147,1136,
2005-09-30_12:28,6093.55,6093.55,6093.55,6093.55,8878,225,1577,
2005-09-30_12:29,6094.41,6094.41,6094.41,6094.41,6565,153,1148,
2005-09-30_12:30,6093.53,6093.53,6093.53,6093.53,6326,179,1340,
2005-09-30_12:31,6094.40,6094.40,6094.40,6094.40,7736,192,1407,
2005-09-30_12:32,6094.89,6094.89,6094.89,6094.89,5505,133,1080,
2005-09-30_12:33,6094.83,6094.83,6094.83,6094.83,9227,223,1668,
2005-09-30_12:34,6094.35,6094.35,6094.35,6094.35,7059,153,1226,
2005-09-30_12:35,6094.69,6094.69,6094.69,6094.69,7900,200,1777,
2005-09-30_12:36,6094.51,6094.51,6094.51,6094.51,7507,210,1603,
2005-09-30_12:37,6095.37,6095.37,6095.37,6095.37,7731,233,1595,
2005-09-30_12:38,6096.67,6096.67,6096.67,6096.67,9894,283,2289,
2005-09-30_12:39,6096.86,6096.86,6096.86,6096.86,8251,215,1694,
2005-09-30_12:40,6097.00,6097.00,6097.00,6097.00,8801,288,2035,
2005-09-30_12:41,6097.10,6097.10,6097.10,6097.10,12746,335,2490,
2005-09-30_12:42,6097.87,6097.87,6097.87,6097.87,7976,219,1890,
2005-09-30_12:43,6098.42,6098.42,6098.42,6098.42,11889,339,2546,
2005-09-30_12:44,6099.06,6099.06,6099.06,6099.06,7342,203,1816,
2005-09-30_12:45,6100.83,6100.83,6100.83,6100.83,10401,269,2237,
2005-09-30_12:46,6099.75,6099.75,6099.75,6099.75,9400,232,2032,
2005-09-30_12:47,6100.93,6100.93,6100.93,6100.93,7505,193,1676,
2005-09-30_12:48,6100.05,6100.05,6100.05,6100.05,11771,297,2275,
2005-09-30_12:49,6101.29,6101.29,6101.29,6101.29,9686,231,1839,
2005-09-30_12:50,6101.93,6101.93,6101.93,6101.93,9557,220,1952,
2005-09-30_12:51,6099.96,6099.96,6099.96,6099.96,9412,253,2174,
2005-09-30_12:52,6099.79,6099.79,6099.79,6099.79,6448,177,1332,
2005-09-30_12:53,6099.90,6099.90,6099.90,6099.90,11530,372,2263,
2005-09-30_12:54,6100.65,6100.65,6100.65,6100.65,8583,220,1619,
2005-09-30_12:55,6098.87,6098.87,6098.87,6098.87,10191,234,1637,
2005-09-30_12:56,6097.82,6097.82,6097.82,6097.82,10017,269,1830,
2005-09-30_12:57,6097.64,6097.64,6097.64,6097.64,7260,212,1474,
2005-09-30_12:58,6098.80,6098.80,6098.80,6098.80,11435,282,1921,
2005-09-30_12:59,6096.45,6096.45,6096.45,6096.45,8060,174,1376,
2005-09-30_13:00,6096.89,6096.89,6096.89,6096.89,8868,213,1779,
2005-09-30_13:01,6096.38,6096.38,6096.38,6096.38,9293,241,1614,
2005-09-30_13:02,6095.54,6095.54,6095.54,6095.54,7716,167,1366,
2005-09-30_13:03,6096.83,6096.83,6096.83,6096.83,9347,291,2007,
2005-09-30_13:04,6097.67,6097.67,6097.67,6097.67,8239,225,1552,
2005-09-30_13:05,6097.54,6097.54,6097.54,6097.54,8751,246,1817,
2005-09-30_13:06,6098.55,6098.55,6098.55,6098.55,10457,312,2015,
2005-09-30_13:07,6097.75,6097.75,6097.75,6097.75,8035,207,1445,
2005-09-30_13:08,6096.40,6096.40,6096.40,6096.40,11639,309,2277,
2005-09-30_13:09,6095.44,6095.44,6095.44,6095.44,8447,222,1596,
2005-09-30_13:10,6096.32,6096.32,6096.32,6096.32,10820,275,2291,
2005-09-30_13:11,6095.68,6095.68,6095.68,6095.68,10814,248,1997,
2005-09-30_13:12,6095.15,6095.15,6095.15,6095.15,9421,243,1694,
2005-09-30_13:13,6095.57,6095.57,6095.57,6095.57,13706,327,2510,
2005-09-30_13:14,6093.72,6093.72,6093.72,6093.72,8254,225,1692,
2005-09-30_13:15,6093.43,6093.43,6093.43,6093.43,10423,280,2103,
2005-09-30_13:16,6094.76,6094.76,6094.76,6094.76,10527,256,2070,
2005-09-30_13:17,6094.19,6094.19,6094.19,6094.19,10585,273,1827,
2005-09-30_13:18,6094.72,6094.72,6094.72,6094.72,14115,364,2587,
2005-09-30_13:19,6095.26,6095.26,6095.26,6095.26,11246,332,2094,
2005-09-30_13:20,6097.01,6097.01,6097.01,6097.01,13489,387,2621,
2005-09-30_13:21,6098.50,6098.50,6098.50,6098.50,14164,399,2778,
2005-09-30_13:22,6099.17,6099.17,6099.17,6099.17,11214,289,2152,
2005-09-30_13:23,6098.66,6098.66,6098.66,6098.66,20106,493,3485,
2005-09-30_13:24,6097.73,6097.73,6097.73,6097.73,14563,386,2812,
2005-09-30_13:25,6097.71,6097.71,6097.71,6097.71,21167,593,3997,
2005-09-30_13:26,6097.76,6097.76,6097.76,6097.76,0,0,0,
2005-09-30_13:27,6097.76,6097.76,6097.76,6097.76,0,0,0,
2005-09-30_13:28,6097.76,6097.76,6097.76,6097.76,0,0,0,
2005-09-30_13:29,6097.76,6097.76,6097.76,6097.76,0,0,0,
2005-09-30_13:30,6118.61,6118.61,6118.61,6118.61,213058,6105,29485,
2005-10-03_09:01,6128.97,6128.97,6128.97,6128.97,121447,2047,15875,
2005-10-03_09:02,6125.25,6125.25,6125.25,6125.25,23554,587,3849,
2005-10-03_09:03,6121.28,6121.28,6121.28,6121.28,26780,795,5245,
2005-10-03_09:04,6114.79,6114.79,6114.79,6114.79,23576,608,4395,
2005-10-03_09:05,6106.64,6106.64,6106.64,6106.64,24349,579,4293,
2005-10-03_09:06,6101.54,6101.54,6101.54,6101.54,27555,830,5070,
2005-10-03_09:07,6099.47,6099.47,6099.47,6099.47,19088,488,3413,
2005-10-03_09:08,6097.75,6097.75,6097.75,6097.75,24384,659,4523,
2005-10-03_09:09,6096.21,6096.21,6096.21,6096.21,19031,566,3589,
2005-10-03_09:10,6100.01,6100.01,6100.01,6100.01,21707,638,3553,
2005-10-03_09:11,6100.51,6100.51,6100.51,6100.51,23601,805,4287,
2005-10-03_09:12,6102.31,6102.31,6102.31,6102.31,13807,573,3029,
2005-10-03_09:13,6099.79,6099.79,6099.79,6099.79,17356,575,3815,
2005-10-03_09:14,6103.27,6103.27,6103.27,6103.27,16831,428,3187,
2005-10-03_09:15,6105.87,6105.87,6105.87,6105.87,15174,390,2922,
2005-10-03_09:16,6106.09,6106.09,6106.09,6106.09,17164,517,3622,
2005-10-03_09:17,6103.98,6103.98,6103.98,6103.98,13271,361,2628,
2005-10-03_09:18,6105.12,6105.12,6105.12,6105.12,15989,479,3382,
2005-10-03_09:19,6103.61,6103.61,6103.61,6103.61,12422,355,2692,
2005-10-03_09:20,6104.85,6104.85,6104.85,6104.85,12733,401,2667,
2005-10-03_09:21,6104.06,6104.06,6104.06,6104.06,14217,430,3049,
2005-10-03_09:22,6102.79,6102.79,6102.79,6102.79,10159,248,2129,
2005-10-03_09:23,6105.57,6105.57,6105.57,6105.57,14241,349,2889,
2005-10-03_09:24,6103.20,6103.20,6103.20,6103.20,11896,302,2381,
2005-10-03_09:25,6102.94,6102.94,6102.94,6102.94,10125,255,2235,
2005-10-03_09:26,6102.57,6102.57,6102.57,6102.57,13339,330,2664,
2005-10-03_09:27,6102.05,6102.05,6102.05,6102.05,9178,228,2019,
2005-10-03_09:28,6099.64,6099.64,6099.64,6099.64,13963,385,3006,
2005-10-03_09:29,6100.83,6100.83,6100.83,6100.83,10198,304,2244,
2005-10-03_09:30,6098.88,6098.88,6098.88,6098.88,11413,345,2529,
2005-10-03_09:31,6100.04,6100.04,6100.04,6100.04,14776,482,3224,
2005-10-03_09:32,6103.26,6103.26,6103.26,6103.26,10002,376,2268,
2005-10-03_09:33,6103.82,6103.82,6103.82,6103.82,16059,538,3313,
2005-10-03_09:34,6106.61,6106.61,6106.61,6106.61,17888,453,2364,
2005-10-03_09:35,6108.51,6108.51,6108.51,6108.51,11420,418,2249,
2005-10-03_09:36,6107.90,6107.90,6107.90,6107.90,11000,354,2617,
2005-10-03_09:37,6106.39,6106.39,6106.39,6106.39,13897,281,1993,
2005-10-03_09:38,6106.58,6106.58,6106.58,6106.58,15247,326,2513,
2005-10-03_09:39,6106.31,6106.31,6106.31,6106.31,12732,294,1980,
2005-10-03_09:40,6105.33,6105.33,6105.33,6105.33,12297,267,2010,
2005-10-03_09:41,6101.78,6101.78,6101.78,6101.78,15264,337,2375,
2005-10-03_09:42,6100.77,6100.77,6100.77,6100.77,8641,214,1786,
2005-10-03_09:43,6102.70,6102.70,6102.70,6102.70,12104,301,2417,
2005-10-03_09:44,6102.96,6102.96,6102.96,6102.96,10876,206,1814,
2005-10-03_09:45,6102.93,6102.93,6102.93,6102.93,10769,208,1958,
2005-10-03_09:46,6099.78,6099.78,6099.78,6099.78,12719,271,2434,
2005-10-03_09:47,6100.19,6100.19,6100.19,6100.19,8933,214,1816,
2005-10-03_09:48,6100.85,6100.85,6100.85,6100.85,13008,331,2534,
2005-10-03_09:49,6098.33,6098.33,6098.33,6098.33,9873,245,1859,
2005-10-03_09:50,6096.11,6096.11,6096.11,6096.11,9549,232,1873,
2005-10-03_09:51,6094.62,6094.62,6094.62,6094.62,11732,256,2177,
2005-10-03_09:52,6093.82,6093.82,6093.82,6093.82,9931,210,1669,
2005-10-03_09:53,6093.82,6093.82,6093.82,6093.82,12949,266,2183,
2005-10-03_09:54,6092.03,6092.03,6092.03,6092.03,9574,201,1704,
2005-10-03_09:55,6092.76,6092.76,6092.76,6092.76,8915,224,1828,
2005-10-03_09:56,6091.61,6091.61,6091.61,6091.61,10753,275,2025,
2005-10-03_09:57,6092.02,6092.02,6092.02,6092.02,9912,360,1552,
2005-10-03_09:58,6090.78,6090.78,6090.78,6090.78,12100,274,2030,
2005-10-03_09:59,6091.43,6091.43,6091.43,6091.43,8420,185,1488,
2005-10-03_10:00,6092.75,6092.75,6092.75,6092.75,8186,196,1521,
2005-10-03_10:01,6095.06,6095.06,6095.06,6095.06,7904,296,1923,
2005-10-03_10:02,6095.03,6095.03,6095.03,6095.03,6832,269,1626,
2005-10-03_10:03,6096.94,6096.94,6096.94,6096.94,9145,338,2021,
2005-10-03_10:04,6098.97,6098.97,6098.97,6098.97,9765,318,1696,
2005-10-03_10:05,6100.74,6100.74,6100.74,6100.74,8197,324,1902,
2005-10-03_10:06,6102.52,6102.52,6102.52,6102.52,10228,458,2183,
2005-10-03_10:07,6105.14,6105.14,6105.14,6105.14,9881,309,1794,
2005-10-03_10:08,6105.89,6105.89,6105.89,6105.89,11043,318,2235,
2005-10-03_10:09,6105.02,6105.02,6105.02,6105.02,7402,205,1657,
2005-10-03_10:10,6105.98,6105.98,6105.98,6105.98,8705,255,1893,
2005-10-03_10:11,6105.45,6105.45,6105.45,6105.45,10325,319,2060,
2005-10-03_10:12,6104.76,6104.76,6104.76,6104.76,6844,193,1517,
2005-10-03_10:13,6105.70,6105.70,6105.70,6105.70,8821,248,1956,
2005-10-03_10:14,6105.97,6105.97,6105.97,6105.97,7530,202,1477,
2005-10-03_10:15,6105.34,6105.34,6105.34,6105.34,9016,286,1764,
2005-10-03_10:16,6105.18,6105.18,6105.18,6105.18,9566,260,1791,
2005-10-03_10:17,6104.80,6104.80,6104.80,6104.80,7421,229,1295,
2005-10-03_10:18,6103.87,6103.87,6103.87,6103.87,9167,240,1762,
2005-10-03_10:19,6105.55,6105.55,6105.55,6105.55,6078,145,1156,
2005-10-03_10:20,6104.83,6104.83,6104.83,6104.83,8031,201,1345,
2005-10-03_10:21,6103.02,6103.02,6103.02,6103.02,8773,225,1596,
2005-10-03_10:22,6103.64,6103.64,6103.64,6103.64,6381,160,1085,
2005-10-03_10:23,6105.19,6105.19,6105.19,6105.19,10731,316,1812,
2005-10-03_10:24,6107.70,6107.70,6107.70,6107.70,11205,397,1687,
2005-10-03_10:25,6108.79,6108.79,6108.79,6108.79,9407,384,1857,
2005-10-03_10:26,6108.01,6108.01,6108.01,6108.01,11203,354,2317,
2005-10-03_10:27,6110.20,6110.20,6110.20,6110.20,10854,323,1999,
2005-10-03_10:28,6112.07,6112.07,6112.07,6112.07,12522,354,2578,
2005-10-03_10:29,6111.27,6111.27,6111.27,6111.27,12293,321,2057,
2005-10-03_10:30,6111.73,6111.73,6111.73,6111.73,10970,277,2045,
2005-10-03_10:31,6111.43,6111.43,6111.43,6111.43,13199,320,2468,
2005-10-03_10:32,6111.02,6111.02,6111.02,6111.02,8860,204,1610,
2005-10-03_10:33,6110.69,6110.69,6110.69,6110.69,9690,289,2252,
2005-10-03_10:34,6111.06,6111.06,6111.06,6111.06,8912,232,1861,
2005-10-03_10:35,6111.53,6111.53,6111.53,6111.53,8771,283,1835,
2005-10-03_10:36,6112.68,6112.68,6112.68,6112.68,10907,312,2305,
2005-10-03_10:37,6112.99,6112.99,6112.99,6112.99,8739,216,1795,
2005-10-03_10:38,6113.22,6113.22,6113.22,6113.22,12532,380,2647,
2005-10-03_10:39,6115.07,6115.07,6115.07,6115.07,9931,307,2200,
2005-10-03_10:40,6116.98,6116.98,6116.98,6116.98,10145,322,2276,
2005-10-03_10:41,6118.43,6118.43,6118.43,6118.43,10591,377,2228,
2005-10-03_10:42,6120.18,6120.18,6120.18,6120.18,11698,389,2396,
2005-10-03_10:43,6124.03,6124.03,6124.03,6124.03,17807,508,3747,
2005-10-03_10:44,6126.03,6126.03,6126.03,6126.03,14342,397,2723,
2005-10-03_10:45,6125.96,6125.96,6125.96,6125.96,15028,539,3053,
2005-10-03_10:46,6127.57,6127.57,6127.57,6127.57,17322,618,3254,
2005-10-03_10:47,6127.97,6127.97,6127.97,6127.97,10370,322,2173,
2005-10-03_10:48,6125.37,6125.37,6125.37,6125.37,17003,482,3270,
2005-10-03_10:49,6125.12,6125.12,6125.12,6125.12,11040,284,1982,
2005-10-03_10:50,6126.09,6126.09,6126.09,6126.09,9482,271,1979,
2005-10-03_10:51,6125.37,6125.37,6125.37,6125.37,11655,295,2198,
2005-10-03_10:52,6123.47,6123.47,6123.47,6123.47,11455,227,1570,
2005-10-03_10:53,6123.07,6123.07,6123.07,6123.07,13314,330,2187,
2005-10-03_10:54,6123.33,6123.33,6123.33,6123.33,8172,223,1520,
2005-10-03_10:55,6123.57,6123.57,6123.57,6123.57,9095,245,1660,
2005-10-03_10:56,6121.90,6121.90,6121.90,6121.90,6627,183,1359,
2005-10-03_10:57,6122.70,6122.70,6122.70,6122.70,4495,97,950,
2005-10-03_10:58,6123.36,6123.36,6123.36,6123.36,8733,221,1996,
2005-10-03_10:59,6123.08,6123.08,6123.08,6123.08,6856,164,1457,
2005-10-03_11:00,6120.85,6120.85,6120.85,6120.85,8346,200,1712,
2005-10-03_11:01,6122.61,6122.61,6122.61,6122.61,7298,167,1271,
2005-10-03_11:02,6121.37,6121.37,6121.37,6121.37,6357,185,1403,
2005-10-03_11:03,6122.40,6122.40,6122.40,6122.40,8130,232,1926,
2005-10-03_11:04,6121.04,6121.04,6121.04,6121.04,7270,188,1639,
2005-10-03_11:05,6123.97,6123.97,6123.97,6123.97,7359,205,1668,
2005-10-03_11:06,6123.87,6123.87,6123.87,6123.87,10789,272,2140,
2005-10-03_11:07,6124.06,6124.06,6124.06,6124.06,7273,178,1606,
2005-10-03_11:08,6124.88,6124.88,6124.88,6124.88,9741,241,2053,
2005-10-03_11:09,6124.90,6124.90,6124.90,6124.90,6344,154,1424,
2005-10-03_11:10,6126.28,6126.28,6126.28,6126.28,6729,155,1550,
2005-10-03_11:11,6124.98,6124.98,6124.98,6124.98,9959,227,1787,
2005-10-03_11:12,6125.46,6125.46,6125.46,6125.46,6877,190,1439,
2005-10-03_11:13,6124.64,6124.64,6124.64,6124.64,7668,203,1747,
2005-10-03_11:14,6125.44,6125.44,6125.44,6125.44,7080,171,1349,
2005-10-03_11:15,6125.35,6125.35,6125.35,6125.35,8011,250,1495,
2005-10-03_11:16,6126.59,6126.59,6126.59,6126.59,7754,365,1721,
2005-10-03_11:17,6127.42,6127.42,6127.42,6127.42,6594,380,1586,
2005-10-03_11:18,6129.21,6129.21,6129.21,6129.21,11457,676,2920,
2005-10-03_11:19,6129.64,6129.64,6129.64,6129.64,9694,422,2046,
2005-10-03_11:20,6127.57,6127.57,6127.57,6127.57,9815,289,1839,
2005-10-03_11:21,6129.78,6129.78,6129.78,6129.78,8953,275,1915,
2005-10-03_11:22,6130.50,6130.50,6130.50,6130.50,8070,200,1542,
2005-10-03_11:23,6131.30,6131.30,6131.30,6131.30,9836,287,2175,
2005-10-03_11:24,6131.38,6131.38,6131.38,6131.38,8491,227,1788,
2005-10-03_11:25,6133.53,6133.53,6133.53,6133.53,9938,279,2201,
2005-10-03_11:26,6134.21,6134.21,6134.21,6134.21,13109,356,2598,
2005-10-03_11:27,6134.35,6134.35,6134.35,6134.35,10731,308,2052,
2005-10-03_11:28,6135.55,6135.55,6135.55,6135.55,14028,328,2685,
2005-10-03_11:29,6135.88,6135.88,6135.88,6135.88,18440,421,2894,
2005-10-03_11:30,6135.75,6135.75,6135.75,6135.75,15552,421,2774,
2005-10-03_11:31,6137.08,6137.08,6137.08,6137.08,14147,364,2713,
2005-10-03_11:32,6136.88,6136.88,6136.88,6136.88,8365,258,1910,
2005-10-03_11:33,6137.64,6137.64,6137.64,6137.64,10960,327,2448,
2005-10-03_11:34,6138.48,6138.48,6138.48,6138.48,8770,229,1755,
2005-10-03_11:35,6138.59,6138.59,6138.59,6138.59,11982,303,2298,
2005-10-03_11:36,6137.36,6137.36,6137.36,6137.36,11080,294,2054,
2005-10-03_11:37,6139.22,6139.22,6139.22,6139.22,8057,224,1619,
2005-10-03_11:38,6137.47,6137.47,6137.47,6137.47,10187,264,2015,
2005-10-03_11:39,6137.61,6137.61,6137.61,6137.61,7090,184,1514,
2005-10-03_11:40,6137.44,6137.44,6137.44,6137.44,7794,208,1818,
2005-10-03_11:41,6137.70,6137.70,6137.70,6137.70,10206,235,1827,
2005-10-03_11:42,6137.47,6137.47,6137.47,6137.47,9069,210,1532,
2005-10-03_11:43,6137.16,6137.16,6137.16,6137.16,13367,346,2333,
2005-10-03_11:44,6137.97,6137.97,6137.97,6137.97,9806,237,1625,
2005-10-03_11:45,6136.56,6136.56,6136.56,6136.56,9552,231,1658,
2005-10-03_11:46,6135.15,6135.15,6135.15,6135.15,10108,286,1774,
2005-10-03_11:47,6133.61,6133.61,6133.61,6133.61,7352,188,1471,
2005-10-03_11:48,6131.94,6131.94,6131.94,6131.94,11079,309,1900,
2005-10-03_11:49,6129.60,6129.60,6129.60,6129.60,8259,226,1560,
2005-10-03_11:50,6132.69,6132.69,6132.69,6132.69,8837,251,1802,
2005-10-03_11:51,6129.41,6129.41,6129.41,6129.41,7738,208,1598,
2005-10-03_11:52,6129.88,6129.88,6129.88,6129.88,5106,137,1168,
2005-10-03_11:53,6129.44,6129.44,6129.44,6129.44,7702,184,1580,
2005-10-03_11:54,6130.84,6130.84,6130.84,6130.84,6950,159,1286,
2005-10-03_11:55,6131.29,6131.29,6131.29,6131.29,6901,170,1263,
2005-10-03_11:56,6130.98,6130.98,6130.98,6130.98,7538,223,1363,
2005-10-03_11:57,6131.58,6131.58,6131.58,6131.58,5768,152,1055,
2005-10-03_11:58,6131.50,6131.50,6131.50,6131.50,8866,219,1532,
2005-10-03_11:59,6132.91,6132.91,6132.91,6132.91,5493,128,1155,
2005-10-03_12:00,6133.75,6133.75,6133.75,6133.75,6292,163,1393,
2005-10-03_12:01,6132.47,6132.47,6132.47,6132.47,6710,174,1371,
2005-10-03_12:02,6131.87,6131.87,6131.87,6131.87,5801,155,1232,
2005-10-03_12:03,6132.26,6132.26,6132.26,6132.26,8745,239,1806,
2005-10-03_12:04,6132.80,6132.80,6132.80,6132.80,5734,169,1173,
2005-10-03_12:05,6132.67,6132.67,6132.67,6132.67,6836,164,1297,
2005-10-03_12:06,6132.86,6132.86,6132.86,6132.86,5786,139,1235,
2005-10-03_12:07,6132.53,6132.53,6132.53,6132.53,5372,131,1087,
2005-10-03_12:08,6132.29,6132.29,6132.29,6132.29,8220,200,1650,
2005-10-03_12:09,6131.64,6131.64,6131.64,6131.64,5253,128,1055,
2005-10-03_12:10,6131.71,6131.71,6131.71,6131.71,5457,139,1184,
2005-10-03_12:11,6131.96,6131.96,6131.96,6131.96,6883,186,1232,
2005-10-03_12:12,6130.99,6130.99,6130.99,6130.99,5177,152,1001,
2005-10-03_12:13,6129.85,6129.85,6129.85,6129.85,8827,437,2114,
2005-10-03_12:14,6129.19,6129.19,6129.19,6129.19,5767,227,1141,
2005-10-03_12:15,6129.56,6129.56,6129.56,6129.56,6225,243,1346,
2005-10-03_12:16,6127.90,6127.90,6127.90,6127.90,7048,220,1377,
2005-10-03_12:17,6128.44,6128.44,6128.44,6128.44,6408,193,1193,
2005-10-03_12:18,6128.18,6128.18,6128.18,6128.18,9648,291,1897,
2005-10-03_12:19,6126.38,6126.38,6126.38,6126.38,5638,165,1256,
2005-10-03_12:20,6127.27,6127.27,6127.27,6127.27,8219,238,1589,
2005-10-03_12:21,6128.36,6128.36,6128.36,6128.36,6712,166,1435,
2005-10-03_12:22,6126.37,6126.37,6126.37,6126.37,6230,164,1204,
2005-10-03_12:23,6125.85,6125.85,6125.85,6125.85,9129,239,1645,
2005-10-03_12:24,6125.03,6125.03,6125.03,6125.03,6764,190,1195,
2005-10-03_12:25,6127.28,6127.28,6127.28,6127.28,8023,197,1329,
2005-10-03_12:26,6126.34,6126.34,6126.34,6126.34,6246,183,1345,
2005-10-03_12:27,6126.25,6126.25,6126.25,6126.25,6301,156,1141,
2005-10-03_12:28,6125.41,6125.41,6125.41,6125.41,7768,167,1479,
2005-10-03_12:29,6125.44,6125.44,6125.44,6125.44,4706,126,982,
2005-10-03_12:30,6125.10,6125.10,6125.10,6125.10,8001,235,1612,
2005-10-03_12:31,6124.37,6124.37,6124.37,6124.37,7008,191,1536,
2005-10-03_12:32,6124.22,6124.22,6124.22,6124.22,5747,135,1201,
2005-10-03_12:33,6125.40,6125.40,6125.40,6125.40,8755,216,2006,
2005-10-03_12:34,6123.56,6123.56,6123.56,6123.56,6178,147,1240,
2005-10-03_12:35,6123.65,6123.65,6123.65,6123.65,7266,205,1581,
2005-10-03_12:36,6124.01,6124.01,6124.01,6124.01,7472,181,1568,
2005-10-03_12:37,6124.15,6124.15,6124.15,6124.15,6329,171,1267,
2005-10-03_12:38,6123.01,6123.01,6123.01,6123.01,7044,181,1581,
2005-10-03_12:39,6123.15,6123.15,6123.15,6123.15,5841,139,1128,
2005-10-03_12:40,6122.81,6122.81,6122.81,6122.81,6852,206,1370,
2005-10-03_12:41,6121.59,6121.59,6121.59,6121.59,6801,159,1185,
2005-10-03_12:42,6124.31,6124.31,6124.31,6124.31,6488,148,1225,
2005-10-03_12:43,6122.33,6122.33,6122.33,6122.33,7819,217,1892,
2005-10-03_12:44,6121.94,6121.94,6121.94,6121.94,7498,174,1474,
2005-10-03_12:45,6122.07,6122.07,6122.07,6122.07,8212,189,1687,
2005-10-03_12:46,6122.27,6122.27,6122.27,6122.27,8712,224,1679,
2005-10-03_12:47,6122.00,6122.00,6122.00,6122.00,6527,143,1509,
2005-10-03_12:48,6123.20,6123.20,6123.20,6123.20,8466,190,1668,
2005-10-03_12:49,6120.63,6120.63,6120.63,6120.63,7010,167,1610,
2005-10-03_12:50,6122.28,6122.28,6122.28,6122.28,7877,166,1584,
2005-10-03_12:51,6121.67,6121.67,6121.67,6121.67,10132,232,2303,
2005-10-03_12:52,6123.71,6123.71,6123.71,6123.71,7478,166,1826,
2005-10-03_12:53,6122.85,6122.85,6122.85,6122.85,10500,212,2245,
2005-10-03_12:54,6124.39,6124.39,6124.39,6124.39,7299,191,1689,
2005-10-03_12:55,6124.49,6124.49,6124.49,6124.49,8294,205,2059,
2005-10-03_12:56,6123.68,6123.68,6123.68,6123.68,8778,227,2221,
2005-10-03_12:57,6126.14,6126.14,6126.14,6126.14,7400,168,1919,
2005-10-03_12:58,6127.45,6127.45,6127.45,6127.45,13662,324,2923,
2005-10-03_12:59,6126.59,6126.59,6126.59,6126.59,9959,246,2201,
2005-10-03_13:00,6128.04,6128.04,6128.04,6128.04,11304,278,2424,
2005-10-03_13:01,6128.41,6128.41,6128.41,6128.41,9732,291,2467,
2005-10-03_13:02,6129.54,6129.54,6129.54,6129.54,8572,240,2115,
2005-10-03_13:03,6130.13,6130.13,6130.13,6130.13,12724,321,2708,
2005-10-03_13:04,6129.46,6129.46,6129.46,6129.46,9296,307,2326,
2005-10-03_13:05,6130.06,6130.06,6130.06,6130.06,11494,321,2496,
2005-10-03_13:06,6130.73,6130.73,6130.73,6130.73,10258,243,2442,
2005-10-03_13:07,6129.14,6129.14,6129.14,6129.14,8838,199,1989,
2005-10-03_13:08,6127.98,6127.98,6127.98,6127.98,13255,317,2842,
2005-10-03_13:09,6127.93,6127.93,6127.93,6127.93,11209,239,2351,
2005-10-03_13:10,6126.77,6126.77,6126.77,6126.77,11775,293,2656,
2005-10-03_13:11,6126.99,6126.99,6126.99,6126.99,11758,292,2628,
2005-10-03_13:12,6126.34,6126.34,6126.34,6126.34,8527,223,1854,
2005-10-03_13:13,6125.15,6125.15,6125.15,6125.15,11586,286,2260,
2005-10-03_13:14,6125.67,6125.67,6125.67,6125.67,9174,196,1775,
2005-10-03_13:15,6124.89,6124.89,6124.89,6124.89,12124,280,2221,
2005-10-03_13:16,6123.89,6123.89,6123.89,6123.89,10230,257,2140,
2005-10-03_13:17,6123.52,6123.52,6123.52,6123.52,8266,231,1806,
2005-10-03_13:18,6122.17,6122.17,6122.17,6122.17,13849,319,2652,
2005-10-03_13:19,6122.67,6122.67,6122.67,6122.67,12263,298,2197,
2005-10-03_13:20,6121.67,6121.67,6121.67,6121.67,14706,403,2679,
2005-10-03_13:21,6122.02,6122.02,6122.02,6122.02,15753,454,2836,
2005-10-03_13:22,6121.15,6121.15,6121.15,6121.15,12514,302,2340,
2005-10-03_13:23,6121.38,6121.38,6121.38,6121.38,17360,461,3498,
2005-10-03_13:24,6121.60,6121.60,6121.60,6121.60,14617,417,3058,
2005-10-03_13:25,6122.63,6122.63,6122.63,6122.63,17515,481,3551,
2005-10-03_13:26,6122.60,6122.60,6122.60,6122.60,0,0,0,
2005-10-03_13:27,6122.60,6122.60,6122.60,6122.60,0,0,0,
2005-10-03_13:28,6122.60,6122.60,6122.60,6122.60,0,0,0,
2005-10-03_13:29,6122.60,6122.60,6122.60,6122.60,0,0,0,
2005-10-03_13:30,6123.92,6123.92,6123.92,6123.92,127431,3669,23843,
2005-10-04_09:01,6141.74,6141.74,6141.74,6141.74,128043,2797,15635,
2005-10-04_09:02,6144.63,6144.63,6144.63,6144.63,21334,686,4517,
2005-10-04_09:03,6148.06,6148.06,6148.06,6148.06,31151,1110,6198,
2005-10-04_09:04,6149.68,6149.68,6149.68,6149.68,26796,958,5261,
2005-10-04_09:05,6147.23,6147.23,6147.23,6147.23,23617,894,5059,
2005-10-04_09:06,6144.90,6144.90,6144.90,6144.90,28256,848,5882,
2005-10-04_09:07,6140.09,6140.09,6140.09,6140.09,19125,625,4339,
2005-10-04_09:08,6138.11,6138.11,6138.11,6138.11,25868,753,5697,
2005-10-04_09:09,6137.60,6137.60,6137.60,6137.60,20585,572,4416,
2005-10-04_09:10,6137.66,6137.66,6137.66,6137.66,17873,519,4172,
2005-10-04_09:11,6136.83,6136.83,6136.83,6136.83,24541,728,5339,
2005-10-04_09:12,6134.30,6134.30,6134.30,6134.30,22101,632,4555,
2005-10-04_09:13,6135.33,6135.33,6135.33,6135.33,26627,763,5532,
2005-10-04_09:14,6136.00,6136.00,6136.00,6136.00,24093,722,4971,
2005-10-04_09:15,6138.04,6138.04,6138.04,6138.04,18709,495,4147,
2005-10-04_09:16,6140.02,6140.02,6140.02,6140.02,23657,657,4892,
2005-10-04_09:17,6140.37,6140.37,6140.37,6140.37,16701,510,3442,
2005-10-04_09:18,6141.22,6141.22,6141.22,6141.22,24399,687,4962,
2005-10-04_09:19,6143.60,6143.60,6143.60,6143.60,18052,525,3534,
2005-10-04_09:20,6143.98,6143.98,6143.98,6143.98,17583,530,3536,
2005-10-04_09:21,6144.98,6144.98,6144.98,6144.98,19675,567,3851,
2005-10-04_09:22,6143.35,6143.35,6143.35,6143.35,15006,447,3048,
2005-10-04_09:23,6144.66,6144.66,6144.66,6144.66,22630,693,4473,
2005-10-04_09:24,6142.43,6142.43,6142.43,6142.43,18808,544,3553,
2005-10-04_09:25,6143.00,6143.00,6143.00,6143.00,18662,550,3687,
2005-10-04_09:26,6142.14,6142.14,6142.14,6142.14,22205,631,4360,
2005-10-04_09:27,6140.99,6140.99,6140.99,6140.99,16148,452,3139,
2005-10-04_09:28,6137.26,6137.26,6137.26,6137.26,22361,595,4357,
2005-10-04_09:29,6134.77,6134.77,6134.77,6134.77,16405,447,3354,
2005-10-04_09:30,6132.62,6132.62,6132.62,6132.62,17528,444,3606,
2005-10-04_09:31,6128.10,6128.10,6128.10,6128.10,24118,561,4756,
2005-10-04_09:32,6127.50,6127.50,6127.50,6127.50,17774,390,3395,
2005-10-04_09:33,6124.04,6124.04,6124.04,6124.04,22606,516,4361,
2005-10-04_09:34,6121.21,6121.21,6121.21,6121.21,16580,430,3418,
2005-10-04_09:35,6120.72,6120.72,6120.72,6120.72,15068,353,3246,
2005-10-04_09:36,6118.57,6118.57,6118.57,6118.57,21443,581,4306,
2005-10-04_09:37,6115.55,6115.55,6115.55,6115.55,13321,441,3027,
2005-10-04_09:38,6114.02,6114.02,6114.02,6114.02,23126,590,4382,
2005-10-04_09:39,6116.09,6116.09,6116.09,6116.09,20576,481,3784,
2005-10-04_09:40,6116.75,6116.75,6116.75,6116.75,15824,400,2896,
2005-10-04_09:41,6118.33,6118.33,6118.33,6118.33,16145,404,3233,
2005-10-04_09:42,6119.59,6119.59,6119.59,6119.59,10538,300,2229,
2005-10-04_09:43,6122.29,6122.29,6122.29,6122.29,12844,339,2854,
2005-10-04_09:44,6123.34,6123.34,6123.34,6123.34,10146,260,2125,
2005-10-04_09:45,6125.58,6125.58,6125.58,6125.58,11451,290,2239,
2005-10-04_09:46,6127.44,6127.44,6127.44,6127.44,12657,350,2749,
2005-10-04_09:47,6127.83,6127.83,6127.83,6127.83,10304,293,2131,
2005-10-04_09:48,6129.67,6129.67,6129.67,6129.67,12811,372,2887,
2005-10-04_09:49,6129.87,6129.87,6129.87,6129.87,10551,318,2288,
2005-10-04_09:50,6131.22,6131.22,6131.22,6131.22,10357,333,2169,
2005-10-04_09:51,6132.94,6132.94,6132.94,6132.94,11448,365,2554,
2005-10-04_09:52,6134.64,6134.64,6134.64,6134.64,10227,308,2123,
2005-10-04_09:53,6134.04,6134.04,6134.04,6134.04,11922,387,2693,
2005-10-04_09:54,6133.92,6133.92,6133.92,6133.92,9858,277,2055,
2005-10-04_09:55,6134.14,6134.14,6134.14,6134.14,10374,277,2318,
2005-10-04_09:56,6135.94,6135.94,6135.94,6135.94,12525,335,2469,
2005-10-04_09:57,6134.00,6134.00,6134.00,6134.00,8020,197,1550,
2005-10-04_09:58,6134.23,6134.23,6134.23,6134.23,11103,274,2232,
2005-10-04_09:59,6134.28,6134.28,6134.28,6134.28,8979,237,1656,
2005-10-04_10:00,6132.61,6132.61,6132.61,6132.61,9857,293,2031,
2005-10-04_10:01,6131.60,6131.60,6131.60,6131.60,10839,290,2184,
2005-10-04_10:02,6130.60,6130.60,6130.60,6130.60,8709,245,1830,
2005-10-04_10:03,6130.18,6130.18,6130.18,6130.18,10479,283,2297,
2005-10-04_10:04,6129.96,6129.96,6129.96,6129.96,8203,203,1603,
2005-10-04_10:05,6129.55,6129.55,6129.55,6129.55,10365,270,1951,
2005-10-04_10:06,6127.89,6127.89,6127.89,6127.89,9243,226,1810,
2005-10-04_10:07,6126.32,6126.32,6126.32,6126.32,7282,172,1471,
2005-10-04_10:08,6127.07,6127.07,6127.07,6127.07,9566,228,1936,
2005-10-04_10:09,6126.23,6126.23,6126.23,6126.23,8202,171,1449,
2005-10-04_10:10,6126.49,6126.49,6126.49,6126.49,8696,207,1645,
2005-10-04_10:11,6126.15,6126.15,6126.15,6126.15,9114,214,1807,
2005-10-04_10:12,6126.91,6126.91,6126.91,6126.91,7475,186,1405,
2005-10-04_10:13,6127.27,6127.27,6127.27,6127.27,8805,212,1793,
2005-10-04_10:14,6130.79,6130.79,6130.79,6130.79,8462,237,1572,
2005-10-04_10:15,6130.29,6130.29,6130.29,6130.29,7631,212,1589,
2005-10-04_10:16,6131.15,6131.15,6131.15,6131.15,9231,319,1817,
2005-10-04_10:17,6132.10,6132.10,6132.10,6132.10,8118,221,1537,
2005-10-04_10:18,6134.87,6134.87,6134.87,6134.87,10815,289,2271,
2005-10-04_10:19,6134.48,6134.48,6134.48,6134.48,8592,193,1773,
2005-10-04_10:20,6135.33,6135.33,6135.33,6135.33,8415,245,1835,
2005-10-04_10:21,6134.32,6134.32,6134.32,6134.32,9153,254,1933,
2005-10-04_10:22,6134.21,6134.21,6134.21,6134.21,7103,208,1548,
2005-10-04_10:23,6132.78,6132.78,6132.78,6132.78,11036,331,2231,
2005-10-04_10:24,6133.24,6133.24,6133.24,6133.24,8030,192,1483,
2005-10-04_10:25,6132.93,6132.93,6132.93,6132.93,9329,242,1905,
2005-10-04_10:26,6134.44,6134.44,6134.44,6134.44,12460,282,2076,
2005-10-04_10:27,6134.61,6134.61,6134.61,6134.61,10798,241,1913,
2005-10-04_10:28,6135.68,6135.68,6135.68,6135.68,13296,423,2578,
2005-10-04_10:29,6136.71,6136.71,6136.71,6136.71,11591,299,2044,
2005-10-04_10:30,6135.87,6135.87,6135.87,6135.87,9457,269,1763,
2005-10-04_10:31,6138.67,6138.67,6138.67,6138.67,9510,273,1921,
2005-10-04_10:32,6138.99,6138.99,6138.99,6138.99,6617,164,1251,
2005-10-04_10:33,6140.57,6140.57,6140.57,6140.57,13942,387,2517,
2005-10-04_10:34,6141.82,6141.82,6141.82,6141.82,11097,298,1972,
2005-10-04_10:35,6143.17,6143.17,6143.17,6143.17,10792,357,2190,
2005-10-04_10:36,6145.89,6145.89,6145.89,6145.89,11398,348,2285,
2005-10-04_10:37,6146.24,6146.24,6146.24,6146.24,9362,280,1870,
2005-10-04_10:38,6144.78,6144.78,6144.78,6144.78,13740,392,2894,
2005-10-04_10:39,6148.07,6148.07,6148.07,6148.07,15064,400,2593,
2005-10-04_10:40,6146.62,6146.62,6146.62,6146.62,13784,377,2736,
2005-10-04_10:41,6148.98,6148.98,6148.98,6148.98,15794,374,2990,
2005-10-04_10:42,6146.89,6146.89,6146.89,6146.89,11138,299,1930,
2005-10-04_10:43,6145.85,6145.85,6145.85,6145.85,12928,324,2727,
2005-10-04_10:44,6144.95,6144.95,6144.95,6144.95,9536,227,1874,
2005-10-04_10:45,6143.13,6143.13,6143.13,6143.13,11589,287,2282,
2005-10-04_10:46,6142.80,6142.80,6142.80,6142.80,13504,312,2503,
2005-10-04_10:47,6142.74,6142.74,6142.74,6142.74,7950,185,1780,
2005-10-04_10:48,6141.49,6141.49,6141.49,6141.49,12591,274,2211,
2005-10-04_10:49,6141.78,6141.78,6141.78,6141.78,9181,209,1805,
2005-10-04_10:50,6140.83,6140.83,6140.83,6140.83,8780,196,1785,
2005-10-04_10:51,6141.01,6141.01,6141.01,6141.01,8439,216,1748,
2005-10-04_10:52,6141.09,6141.09,6141.09,6141.09,8226,187,1696,
2005-10-04_10:53,6139.58,6139.58,6139.58,6139.58,10222,244,1992,
2005-10-04_10:54,6138.65,6138.65,6138.65,6138.65,7779,161,1467,
2005-10-04_10:55,6140.84,6140.84,6140.84,6140.84,10050,218,1865,
2005-10-04_10:56,6139.26,6139.26,6139.26,6139.26,11528,302,2152,
2005-10-04_10:57,6139.14,6139.14,6139.14,6139.14,9074,257,1576,
2005-10-04_10:58,6141.09,6141.09,6141.09,6141.09,10154,253,2260,
2005-10-04_10:59,6139.01,6139.01,6139.01,6139.01,7422,193,1560,
2005-10-04_11:00,6139.74,6139.74,6139.74,6139.74,8049,202,1766,
2005-10-04_11:01,6140.03,6140.03,6140.03,6140.03,7925,199,1698,
2005-10-04_11:02,6143.96,6143.96,6143.96,6143.96,6306,146,1424,
2005-10-04_11:03,6142.38,6142.38,6142.38,6142.38,13063,348,2566,
2005-10-04_11:04,6144.38,6144.38,6144.38,6144.38,12340,322,2296,
2005-10-04_11:05,6144.64,6144.64,6144.64,6144.64,14140,360,2663,
2005-10-04_11:06,6145.53,6145.53,6145.53,6145.53,11194,367,2266,
2005-10-04_11:07,6144.82,6144.82,6144.82,6144.82,8361,255,1795,
2005-10-04_11:08,6145.49,6145.49,6145.49,6145.49,11142,294,2486,
2005-10-04_11:09,6146.90,6146.90,6146.90,6146.90,8201,230,1819,
2005-10-04_11:10,6147.77,6147.77,6147.77,6147.77,11450,295,2397,
2005-10-04_11:11,6147.25,6147.25,6147.25,6147.25,9852,261,1918,
2005-10-04_11:12,6147.16,6147.16,6147.16,6147.16,7657,194,1465,
2005-10-04_11:13,6147.62,6147.62,6147.62,6147.62,9846,299,2150,
2005-10-04_11:14,6146.07,6146.07,6146.07,6146.07,7849,174,1505,
2005-10-04_11:15,6146.80,6146.80,6146.80,6146.80,8264,246,1684,
2005-10-04_11:16,6148.13,6148.13,6148.13,6148.13,8182,235,1770,
2005-10-04_11:17,6146.07,6146.07,6146.07,6146.07,6754,190,1388,
2005-10-04_11:18,6146.11,6146.11,6146.11,6146.11,10904,325,2290,
2005-10-04_11:19,6145.85,6145.85,6145.85,6145.85,6865,173,1429,
2005-10-04_11:20,6143.75,6143.75,6143.75,6143.75,9275,223,1856,
2005-10-04_11:21,6143.28,6143.28,6143.28,6143.28,8369,242,1980,
2005-10-04_11:22,6143.48,6143.48,6143.48,6143.48,6674,178,1448,
2005-10-04_11:23,6142.17,6142.17,6142.17,6142.17,9764,281,2105,
2005-10-04_11:24,6141.42,6141.42,6141.42,6141.42,6851,183,1310,
2005-10-04_11:25,6140.97,6140.97,6140.97,6140.97,7971,209,1622,
2005-10-04_11:26,6142.86,6142.86,6142.86,6142.86,9264,213,1747,
2005-10-04_11:27,6142.32,6142.32,6142.32,6142.32,7440,174,1489,
2005-10-04_11:28,6144.25,6144.25,6144.25,6144.25,8567,226,2048,
2005-10-04_11:29,6144.30,6144.30,6144.30,6144.30,7534,148,1621,
2005-10-04_11:30,6145.37,6145.37,6145.37,6145.37,7739,163,1643,
2005-10-04_11:31,6146.85,6146.85,6146.85,6146.85,8618,211,1877,
2005-10-04_11:32,6147.02,6147.02,6147.02,6147.02,7049,163,1736,
2005-10-04_11:33,6150.63,6150.63,6150.63,6150.63,16012,446,3102,
2005-10-04_11:34,6150.56,6150.56,6150.56,6150.56,12156,387,2534,
2005-10-04_11:35,6150.47,6150.47,6150.47,6150.47,9310,299,2120,
2005-10-04_11:36,6149.92,6149.92,6149.92,6149.92,7965,186,1729,
2005-10-04_11:37,6151.28,6151.28,6151.28,6151.28,6621,171,1483,
2005-10-04_11:38,6151.27,6151.27,6151.27,6151.27,10277,259,2260,
2005-10-04_11:39,6152.52,6152.52,6152.52,6152.52,6138,138,1549,
2005-10-04_11:40,6151.22,6151.22,6151.22,6151.22,7616,173,1690,
2005-10-04_11:41,6149.78,6149.78,6149.78,6149.78,7085,163,1690,
2005-10-04_11:42,6152.06,6152.06,6152.06,6152.06,5765,137,1153,
2005-10-04_11:43,6151.89,6151.89,6151.89,6151.89,9995,258,2064,
2005-10-04_11:44,6151.93,6151.93,6151.93,6151.93,6439,154,1388,
2005-10-04_11:45,6151.91,6151.91,6151.91,6151.91,5718,139,1501,
2005-10-04_11:46,6152.70,6152.70,6152.70,6152.70,9031,283,2000,
2005-10-04_11:47,6151.10,6151.10,6151.10,6151.10,7656,236,1601,
2005-10-04_11:48,6153.09,6153.09,6153.09,6153.09,8272,216,1940,
2005-10-04_11:49,6152.20,6152.20,6152.20,6152.20,5793,155,1409,
2005-10-04_11:50,6153.73,6153.73,6153.73,6153.73,8614,206,1908,
2005-10-04_11:51,6153.50,6153.50,6153.50,6153.50,6998,190,1569,
2005-10-04_11:52,6156.51,6156.51,6156.51,6156.51,7701,211,1807,
2005-10-04_11:53,6156.51,6156.51,6156.51,6156.51,10574,328,2240,
2005-10-04_11:54,6155.79,6155.79,6155.79,6155.79,6534,150,1445,
2005-10-04_11:55,6155.37,6155.37,6155.37,6155.37,8592,253,1824,
2005-10-04_11:56,6157.06,6157.06,6157.06,6157.06,8999,234,1956,
2005-10-04_11:57,6155.88,6155.88,6155.88,6155.88,7466,179,1521,
2005-10-04_11:58,6158.36,6158.36,6158.36,6158.36,10088,294,2232,
2005-10-04_11:59,6157.43,6157.43,6157.43,6157.43,8145,223,1427,
2005-10-04_12:00,6158.16,6158.16,6158.16,6158.16,9469,287,2160,
2005-10-04_12:01,6158.68,6158.68,6158.68,6158.68,7253,214,1659,
2005-10-04_12:02,6156.04,6156.04,6156.04,6156.04,7518,193,1585,
2005-10-04_12:03,6155.50,6155.50,6155.50,6155.50,9859,249,2100,
2005-10-04_12:04,6154.74,6154.74,6154.74,6154.74,7290,228,1552,
2005-10-04_12:05,6154.38,6154.38,6154.38,6154.38,10662,292,1977,
2005-10-04_12:06,6152.90,6152.90,6152.90,6152.90,10924,293,2155,
2005-10-04_12:07,6152.52,6152.52,6152.52,6152.52,6685,188,1365,
2005-10-04_12:08,6151.95,6151.95,6151.95,6151.95,9960,274,2144,
2005-10-04_12:09,6151.14,6151.14,6151.14,6151.14,8101,198,1695,
2005-10-04_12:10,6150.80,6150.80,6150.80,6150.80,8414,224,1843,
2005-10-04_12:11,6150.38,6150.38,6150.38,6150.38,10124,280,1907,
2005-10-04_12:12,6150.44,6150.44,6150.44,6150.44,7308,206,1498,
2005-10-04_12:13,6149.40,6149.40,6149.40,6149.40,12791,462,2291,
2005-10-04_12:14,6146.27,6146.27,6146.27,6146.27,7321,182,1629,
2005-10-04_12:15,6147.07,6147.07,6147.07,6147.07,8006,198,1613,
2005-10-04_12:16,6146.03,6146.03,6146.03,6146.03,10149,260,2083,
2005-10-04_12:17,6144.85,6144.85,6144.85,6144.85,8003,173,1637,
2005-10-04_12:18,6144.92,6144.92,6144.92,6144.92,11199,303,2207,
2005-10-04_12:19,6146.37,6146.37,6146.37,6146.37,8353,211,1833,
2005-10-04_12:20,6145.15,6145.15,6145.15,6145.15,8053,188,1638,
2005-10-04_12:21,6143.99,6143.99,6143.99,6143.99,8584,233,1580,
2005-10-04_12:22,6144.13,6144.13,6144.13,6144.13,6651,153,1216,
2005-10-04_12:23,6145.12,6145.12,6145.12,6145.12,8827,195,1714,
2005-10-04_12:24,6144.23,6144.23,6144.23,6144.23,5546,141,1103,
2005-10-04_12:25,6143.63,6143.63,6143.63,6143.63,7958,214,1521,
2005-10-04_12:26,6142.66,6142.66,6142.66,6142.66,7045,167,1361,
2005-10-04_12:27,6143.60,6143.60,6143.60,6143.60,5851,137,1113,
2005-10-04_12:28,6143.41,6143.41,6143.41,6143.41,8636,206,1763,
2005-10-04_12:29,6142.13,6142.13,6142.13,6142.13,7060,157,1222,
2005-10-04_12:30,6144.57,6144.57,6144.57,6144.57,7597,177,1506,
2005-10-04_12:31,6144.06,6144.06,6144.06,6144.06,7225,183,1375,
2005-10-04_12:32,6144.93,6144.93,6144.93,6144.93,5250,137,1022,
2005-10-04_12:33,6146.00,6146.00,6146.00,6146.00,9130,244,1790,
2005-10-04_12:34,6144.82,6144.82,6144.82,6144.82,5832,127,1109,
2005-10-04_12:35,6145.34,6145.34,6145.34,6145.34,7075,181,1356,
2005-10-04_12:36,6146.95,6146.95,6146.95,6146.95,8796,243,1599,
2005-10-04_12:37,6147.11,6147.11,6147.11,6147.11,5821,141,1077,
2005-10-04_12:38,6147.25,6147.25,6147.25,6147.25,7644,199,1525,
2005-10-04_12:39,6147.98,6147.98,6147.98,6147.98,5821,135,1037,
2005-10-04_12:40,6145.34,6145.34,6145.34,6145.34,10094,241,1542,
2005-10-04_12:41,6147.09,6147.09,6147.09,6147.09,6935,175,1301,
2005-10-04_12:42,6144.85,6144.85,6144.85,6144.85,5231,129,1017,
2005-10-04_12:43,6143.56,6143.56,6143.56,6143.56,8480,224,1596,
2005-10-04_12:44,6144.23,6144.23,6144.23,6144.23,6306,160,1153,
2005-10-04_12:45,6143.13,6143.13,6143.13,6143.13,7846,211,1578,
2005-10-04_12:46,6142.38,6142.38,6142.38,6142.38,8716,217,1515,
2005-10-04_12:47,6143.16,6143.16,6143.16,6143.16,8407,199,1413,
2005-10-04_12:48,6142.16,6142.16,6142.16,6142.16,12620,385,2205,
2005-10-04_12:49,6139.11,6139.11,6139.11,6139.11,9180,274,1635,
2005-10-04_12:50,6138.90,6138.90,6138.90,6138.90,11116,267,1988,
2005-10-04_12:51,6136.58,6136.58,6136.58,6136.58,10823,327,2043,
2005-10-04_12:52,6137.61,6137.61,6137.61,6137.61,9525,250,1951,
2005-10-04_12:53,6136.45,6136.45,6136.45,6136.45,18389,464,3339,
2005-10-04_12:54,6137.33,6137.33,6137.33,6137.33,10448,260,2048,
2005-10-04_12:55,6138.13,6138.13,6138.13,6138.13,13393,353,2547,
2005-10-04_12:56,6138.21,6138.21,6138.21,6138.21,11626,279,2114,
2005-10-04_12:57,6137.56,6137.56,6137.56,6137.56,7715,180,1542,
2005-10-04_12:58,6140.12,6140.12,6140.12,6140.12,11582,286,2272,
2005-10-04_12:59,6141.62,6141.62,6141.62,6141.62,6980,158,1341,
2005-10-04_13:00,6142.27,6142.27,6142.27,6142.27,10445,254,1856,
2005-10-04_13:01,6141.68,6141.68,6141.68,6141.68,8135,201,1479,
2005-10-04_13:02,6141.33,6141.33,6141.33,6141.33,9112,202,1589,
2005-10-04_13:03,6141.53,6141.53,6141.53,6141.53,8885,250,1713,
2005-10-04_13:04,6141.74,6141.74,6141.74,6141.74,16107,201,1536,
2005-10-04_13:05,6142.31,6142.31,6142.31,6142.31,9818,243,1889,
2005-10-04_13:06,6143.22,6143.22,6143.22,6143.22,8485,211,1783,
2005-10-04_13:07,6142.37,6142.37,6142.37,6142.37,9545,229,1672,
2005-10-04_13:08,6141.60,6141.60,6141.60,6141.60,11511,268,2292,
2005-10-04_13:09,6140.63,6140.63,6140.63,6140.63,7072,189,1584,
2005-10-04_13:10,6140.86,6140.86,6140.86,6140.86,12442,329,2439,
2005-10-04_13:11,6142.05,6142.05,6142.05,6142.05,10488,235,1973,
2005-10-04_13:12,6143.12,6143.12,6143.12,6143.12,8376,209,1762,
2005-10-04_13:13,6141.12,6141.12,6141.12,6141.12,12975,323,2570,
2005-10-04_13:14,6142.58,6142.58,6142.58,6142.58,8144,172,1655,
2005-10-04_13:15,6139.34,6139.34,6139.34,6139.34,9208,239,1974,
2005-10-04_13:16,6143.43,6143.43,6143.43,6143.43,11736,316,2274,
2005-10-04_13:17,6142.47,6142.47,6142.47,6142.47,8980,242,1879,
2005-10-04_13:18,6142.05,6142.05,6142.05,6142.05,12404,343,2626,
2005-10-04_13:19,6142.77,6142.77,6142.77,6142.77,11749,268,2115,
2005-10-04_13:20,6143.66,6143.66,6143.66,6143.66,13271,361,2471,
2005-10-04_13:21,6144.71,6144.71,6144.71,6144.71,14104,440,2736,
2005-10-04_13:22,6144.98,6144.98,6144.98,6144.98,14826,401,2545,
2005-10-04_13:23,6144.13,6144.13,6144.13,6144.13,17911,465,3412,
2005-10-04_13:24,6146.19,6146.19,6146.19,6146.19,14844,423,3112,
2005-10-04_13:25,6146.59,6146.59,6146.59,6146.59,18152,434,3717,
2005-10-04_13:26,6146.59,6146.59,6146.59,6146.59,0,0,0,
2005-10-04_13:27,6146.59,6146.59,6146.59,6146.59,0,0,0,
2005-10-04_13:28,6146.59,6146.59,6146.59,6146.59,0,0,0,
2005-10-04_13:29,6146.59,6146.59,6146.59,6146.59,0,0,0,
2005-10-04_13:30,6142.12,6142.12,6142.12,6142.12,139229,4192,25805,
2005-10-05_09:01,6136.66,6136.66,6136.66,6136.66,101533,2046,13882,
2005-10-05_09:02,6142.13,6142.13,6142.13,6142.13,21221,593,3844,
2005-10-05_09:03,6150.55,6150.55,6150.55,6150.55,34112,988,6117,
2005-10-05_09:04,6157.97,6157.97,6157.97,6157.97,24239,752,4900,
2005-10-05_09:05,6161.31,6161.31,6161.31,6161.31,25754,750,4972,
2005-10-05_09:06,6160.59,6160.59,6160.59,6160.59,26337,879,5517,
2005-10-05_09:07,6160.64,6160.64,6160.64,6160.64,19757,606,4039,
2005-10-05_09:08,6157.03,6157.03,6157.03,6157.03,26216,704,4653,
2005-10-05_09:09,6151.52,6151.52,6151.52,6151.52,17872,574,3836,
2005-10-05_09:10,6148.99,6148.99,6148.99,6148.99,19191,538,3710,
2005-10-05_09:11,6149.01,6149.01,6149.01,6149.01,26922,632,4531,
2005-10-05_09:12,6149.80,6149.80,6149.80,6149.80,15946,426,3110,
2005-10-05_09:13,6148.38,6148.38,6148.38,6148.38,21819,602,4276,
2005-10-05_09:14,6153.62,6153.62,6153.62,6153.62,18554,525,3682,
2005-10-05_09:15,6152.63,6152.63,6152.63,6152.63,18833,466,3595,
2005-10-05_09:16,6157.75,6157.75,6157.75,6157.75,23223,567,4449,
2005-10-05_09:17,6158.17,6158.17,6158.17,6158.17,15725,429,3206,
2005-10-05_09:18,6163.67,6163.67,6163.67,6163.67,27015,787,5206,
2005-10-05_09:19,6164.37,6164.37,6164.37,6164.37,18581,526,3789,
2005-10-05_09:20,6166.86,6166.86,6166.86,6166.86,21520,606,4238,
2005-10-05_09:21,6167.61,6167.61,6167.61,6167.61,24551,794,4988,
2005-10-05_09:22,6168.10,6168.10,6168.10,6168.10,17042,553,3491,
2005-10-05_09:23,6166.32,6166.32,6166.32,6166.32,22323,670,4256,
2005-10-05_09:24,6164.10,6164.10,6164.10,6164.10,17526,561,3498,
2005-10-05_09:25,6163.84,6163.84,6163.84,6163.84,16003,475,3360,
2005-10-05_09:26,6162.63,6162.63,6162.63,6162.63,20105,549,3934,
2005-10-05_09:27,6162.62,6162.62,6162.62,6162.62,13492,417,2558,
2005-10-05_09:28,6165.64,6165.64,6165.64,6165.64,19480,645,3851,
2005-10-05_09:29,6168.20,6168.20,6168.20,6168.20,16188,526,3379,
2005-10-05_09:30,6169.79,6169.79,6169.79,6169.79,16911,623,3545,
2005-10-05_09:31,6170.70,6170.70,6170.70,6170.70,22431,753,4287,
2005-10-05_09:32,6171.87,6171.87,6171.87,6171.87,16248,525,3252,
2005-10-05_09:33,6171.39,6171.39,6171.39,6171.39,21526,767,4744,
2005-10-05_09:34,6170.22,6170.22,6170.22,6170.22,17602,519,3281,
2005-10-05_09:35,6170.79,6170.79,6170.79,6170.79,16599,523,3384,
2005-10-05_09:36,6170.06,6170.06,6170.06,6170.06,18642,549,3859,
2005-10-05_09:37,6167.77,6167.77,6167.77,6167.77,13399,363,2781,
2005-10-05_09:38,6167.42,6167.42,6167.42,6167.42,18391,512,3798,
2005-10-05_09:39,6167.08,6167.08,6167.08,6167.08,19303,475,2969,
2005-10-05_09:40,6165.79,6165.79,6165.79,6165.79,14851,405,2886,
2005-10-05_09:41,6164.70,6164.70,6164.70,6164.70,15592,413,3188,
2005-10-05_09:42,6163.86,6163.86,6163.86,6163.86,11544,311,2173,
2005-10-05_09:43,6163.54,6163.54,6163.54,6163.54,17021,504,3454,
2005-10-05_09:44,6161.67,6161.67,6161.67,6161.67,12120,393,2407,
2005-10-05_09:45,6160.31,6160.31,6160.31,6160.31,12387,376,2477,
2005-10-05_09:46,6157.21,6157.21,6157.21,6157.21,16967,621,3382,
2005-10-05_09:47,6155.94,6155.94,6155.94,6155.94,12241,436,2497,
2005-10-05_09:48,6153.60,6153.60,6153.60,6153.60,18215,597,3664,
2005-10-05_09:49,6151.76,6151.76,6151.76,6151.76,13678,433,2657,
2005-10-05_09:50,6150.75,6150.75,6150.75,6150.75,14960,405,2825,
2005-10-05_09:51,6150.59,6150.59,6150.59,6150.59,18384,488,3487,
2005-10-05_09:52,6149.19,6149.19,6149.19,6149.19,12601,320,2368,
2005-10-05_09:53,6149.30,6149.30,6149.30,6149.30,15005,462,3073,
2005-10-05_09:54,6151.24,6151.24,6151.24,6151.24,10941,270,2171,
2005-10-05_09:55,6150.37,6150.37,6150.37,6150.37,11995,286,2240,
2005-10-05_09:56,6150.13,6150.13,6150.13,6150.13,11392,282,2484,
2005-10-05_09:57,6151.07,6151.07,6151.07,6151.07,8152,215,1712,
2005-10-05_09:58,6152.79,6152.79,6152.79,6152.79,12357,358,2599,
2005-10-05_09:59,6152.62,6152.62,6152.62,6152.62,9165,264,1896,
2005-10-05_10:00,6154.14,6154.14,6154.14,6154.14,8382,291,2008,
2005-10-05_10:01,6155.82,6155.82,6155.82,6155.82,10889,408,2356,
2005-10-05_10:02,6154.91,6154.91,6154.91,6154.91,10548,392,2004,
2005-10-05_10:03,6156.74,6156.74,6156.74,6156.74,12346,607,2730,
2005-10-05_10:04,6158.10,6158.10,6158.10,6158.10,10002,326,1934,
2005-10-05_10:05,6157.65,6157.65,6157.65,6157.65,9969,369,2220,
2005-10-05_10:06,6157.54,6157.54,6157.54,6157.54,14567,504,2943,
2005-10-05_10:07,6156.20,6156.20,6156.20,6156.20,12426,384,2556,
2005-10-05_10:08,6154.99,6154.99,6154.99,6154.99,13304,425,3029,
2005-10-05_10:09,6152.61,6152.61,6152.61,6152.61,9077,234,1930,
2005-10-05_10:10,6151.18,6151.18,6151.18,6151.18,10494,325,2396,
2005-10-05_10:11,6151.69,6151.69,6151.69,6151.69,11100,289,2330,
2005-10-05_10:12,6152.03,6152.03,6152.03,6152.03,8916,247,1816,
2005-10-05_10:13,6149.86,6149.86,6149.86,6149.86,10219,303,2160,
2005-10-05_10:14,6149.48,6149.48,6149.48,6149.48,8450,228,1512,
2005-10-05_10:15,6148.80,6148.80,6148.80,6148.80,9717,263,1865,
2005-10-05_10:16,6147.30,6147.30,6147.30,6147.30,12714,373,2232,
2005-10-05_10:17,6145.96,6145.96,6145.96,6145.96,12448,297,2013,
2005-10-05_10:18,6144.49,6144.49,6144.49,6144.49,10594,288,2311,
2005-10-05_10:19,6143.96,6143.96,6143.96,6143.96,9833,262,1931,
2005-10-05_10:20,6143.29,6143.29,6143.29,6143.29,8642,215,1887,
2005-10-05_10:21,6142.30,6142.30,6142.30,6142.30,9304,312,2074,
2005-10-05_10:22,6142.09,6142.09,6142.09,6142.09,8663,215,1593,
2005-10-05_10:23,6142.01,6142.01,6142.01,6142.01,11057,330,2326,
2005-10-05_10:24,6142.76,6142.76,6142.76,6142.76,7378,205,1569,
2005-10-05_10:25,6142.00,6142.00,6142.00,6142.00,7415,225,1552,
2005-10-05_10:26,6143.33,6143.33,6143.33,6143.33,8275,254,1704,
2005-10-05_10:27,6142.31,6142.31,6142.31,6142.31,5907,156,1287,
2005-10-05_10:28,6142.60,6142.60,6142.60,6142.60,8724,249,1833,
2005-10-05_10:29,6141.87,6141.87,6141.87,6141.87,5952,157,1231,
2005-10-05_10:30,6141.92,6141.92,6141.92,6141.92,8414,232,1491,
2005-10-05_10:31,6142.03,6142.03,6142.03,6142.03,8324,201,1608,
2005-10-05_10:32,6141.99,6141.99,6141.99,6141.99,6552,180,1297,
2005-10-05_10:33,6142.74,6142.74,6142.74,6142.74,9838,261,1788,
2005-10-05_10:34,6142.98,6142.98,6142.98,6142.98,8131,196,1476,
2005-10-05_10:35,6142.93,6142.93,6142.93,6142.93,8934,228,1889,
2005-10-05_10:36,6142.14,6142.14,6142.14,6142.14,11535,261,1954,
2005-10-05_10:37,6143.37,6143.37,6143.37,6143.37,7790,213,1569,
2005-10-05_10:38,6146.19,6146.19,6146.19,6146.19,9996,262,2017,
2005-10-05_10:39,6145.89,6145.89,6145.89,6145.89,8426,201,1636,
2005-10-05_10:40,6145.93,6145.93,6145.93,6145.93,10774,329,2271,
2005-10-05_10:41,6147.62,6147.62,6147.62,6147.62,11813,340,2654,
2005-10-05_10:42,6149.06,6149.06,6149.06,6149.06,9566,244,1926,
2005-10-05_10:43,6148.97,6148.97,6148.97,6148.97,13142,381,2621,
2005-10-05_10:44,6149.38,6149.38,6149.38,6149.38,9397,254,1797,
2005-10-05_10:45,6150.91,6150.91,6150.91,6150.91,12994,428,2630,
2005-10-05_10:46,6153.17,6153.17,6153.17,6153.17,14641,425,2724,
2005-10-05_10:47,6152.74,6152.74,6152.74,6152.74,10375,393,2159,
2005-10-05_10:48,6154.40,6154.40,6154.40,6154.40,13978,530,3019,
2005-10-05_10:49,6153.10,6153.10,6153.10,6153.10,9697,342,2199,
2005-10-05_10:50,6154.99,6154.99,6154.99,6154.99,10233,330,2211,
2005-10-05_10:51,6154.28,6154.28,6154.28,6154.28,10353,280,2284,
2005-10-05_10:52,6153.82,6153.82,6153.82,6153.82,7582,201,1648,
2005-10-05_10:53,6155.20,6155.20,6155.20,6155.20,10683,292,2181,
2005-10-05_10:54,6152.60,6152.60,6152.60,6152.60,7686,198,1572,
2005-10-05_10:55,6152.42,6152.42,6152.42,6152.42,9730,249,1868,
2005-10-05_10:56,6152.57,6152.57,6152.57,6152.57,7466,205,1790,
2005-10-05_10:57,6153.79,6153.79,6153.79,6153.79,6587,209,1400,
2005-10-05_10:58,6155.10,6155.10,6155.10,6155.10,11221,329,2276,
2005-10-05_10:59,6152.52,6152.52,6152.52,6152.52,7779,251,1560,
2005-10-05_11:00,6154.60,6154.60,6154.60,6154.60,8589,232,1778,
2005-10-05_11:01,6156.21,6156.21,6156.21,6156.21,8229,225,1684,
2005-10-05_11:02,6155.75,6155.75,6155.75,6155.75,6319,168,1351,
2005-10-05_11:03,6156.64,6156.64,6156.64,6156.64,9771,379,2108,
2005-10-05_11:04,6157.49,6157.49,6157.49,6157.49,6960,250,1506,
2005-10-05_11:05,6158.04,6158.04,6158.04,6158.04,10116,350,2047,
2005-10-05_11:06,6158.02,6158.02,6158.02,6158.02,8268,208,1712,
2005-10-05_11:07,6157.95,6157.95,6157.95,6157.95,6452,164,1356,
2005-10-05_11:08,6156.41,6156.41,6156.41,6156.41,8567,263,1905,
2005-10-05_11:09,6157.94,6157.94,6157.94,6157.94,7025,199,1566,
2005-10-05_11:10,6156.77,6156.77,6156.77,6156.77,7569,213,1640,
2005-10-05_11:11,6154.58,6154.58,6154.58,6154.58,8622,230,1741,
2005-10-05_11:12,6155.02,6155.02,6155.02,6155.02,6560,192,1268,
2005-10-05_11:13,6152.20,6152.20,6152.20,6152.20,9141,264,1873,
2005-10-05_11:14,6150.78,6150.78,6150.78,6150.78,8229,249,1690,
2005-10-05_11:15,6151.54,6151.54,6151.54,6151.54,7450,225,1487,
2005-10-05_11:16,6150.15,6150.15,6150.15,6150.15,8857,217,1570,
2005-10-05_11:17,6151.53,6151.53,6151.53,6151.53,6896,173,1371,
2005-10-05_11:18,6149.47,6149.47,6149.47,6149.47,10017,263,1713,
2005-10-05_11:19,6149.65,6149.65,6149.65,6149.65,8057,184,1322,
2005-10-05_11:20,6148.83,6148.83,6148.83,6148.83,10446,208,1536,
2005-10-05_11:21,6147.01,6147.01,6147.01,6147.01,8200,186,1423,
2005-10-05_11:22,6147.59,6147.59,6147.59,6147.59,5438,132,1071,
2005-10-05_11:23,6147.37,6147.37,6147.37,6147.37,7914,238,1584,
2005-10-05_11:24,6147.16,6147.16,6147.16,6147.16,6666,157,1048,
2005-10-05_11:25,6147.66,6147.66,6147.66,6147.66,6267,158,1149,
2005-10-05_11:26,6147.68,6147.68,6147.68,6147.68,7491,159,1237,
2005-10-05_11:27,6146.71,6146.71,6146.71,6146.71,7114,159,1253,
2005-10-05_11:28,6146.11,6146.11,6146.11,6146.11,10678,236,1875,
2005-10-05_11:29,6145.25,6145.25,6145.25,6145.25,6418,149,1225,
2005-10-05_11:30,6147.78,6147.78,6147.78,6147.78,7746,177,1464,
2005-10-05_11:31,6146.95,6146.95,6146.95,6146.95,7798,179,1420,
2005-10-05_11:32,6145.85,6145.85,6145.85,6145.85,5574,142,1077,
2005-10-05_11:33,6146.38,6146.38,6146.38,6146.38,7272,178,1425,
2005-10-05_11:34,6145.44,6145.44,6145.44,6145.44,5930,139,1037,
2005-10-05_11:35,6145.19,6145.19,6145.19,6145.19,5961,159,1186,
2005-10-05_11:36,6146.65,6146.65,6146.65,6146.65,7881,182,1282,
2005-10-05_11:37,6148.36,6148.36,6148.36,6148.36,6986,201,1180,
2005-10-05_11:38,6147.88,6147.88,6147.88,6147.88,8642,252,1737,
2005-10-05_11:39,6148.50,6148.50,6148.50,6148.50,7436,215,1373,
2005-10-05_11:40,6150.59,6150.59,6150.59,6150.59,8149,289,1648,
2005-10-05_11:41,6150.90,6150.90,6150.90,6150.90,7765,249,1616,
2005-10-05_11:42,6151.79,6151.79,6151.79,6151.79,9162,263,1556,
2005-10-05_11:43,6152.98,6152.98,6152.98,6152.98,9767,249,1942,
2005-10-05_11:44,6153.19,6153.19,6153.19,6153.19,9830,174,1408,
2005-10-05_11:45,6152.11,6152.11,6152.11,6152.11,8184,222,1628,
2005-10-05_11:46,6151.60,6151.60,6151.60,6151.60,9523,239,1694,
2005-10-05_11:47,6153.27,6153.27,6153.27,6153.27,6417,149,1261,
2005-10-05_11:48,6151.26,6151.26,6151.26,6151.26,8547,183,1662,
2005-10-05_11:49,6151.75,6151.75,6151.75,6151.75,7273,186,1266,
2005-10-05_11:50,6151.76,6151.76,6151.76,6151.76,8922,226,1702,
2005-10-05_11:51,6150.97,6150.97,6150.97,6150.97,7925,187,1411,
2005-10-05_11:52,6152.66,6152.66,6152.66,6152.66,6701,142,1252,
2005-10-05_11:53,6153.24,6153.24,6153.24,6153.24,8560,216,1649,
2005-10-05_11:54,6153.03,6153.03,6153.03,6153.03,6460,141,1184,
2005-10-05_11:55,6153.29,6153.29,6153.29,6153.29,9337,216,1653,
2005-10-05_11:56,6154.96,6154.96,6154.96,6154.96,10638,267,1870,
2005-10-05_11:57,6154.01,6154.01,6154.01,6154.01,7367,193,1282,
2005-10-05_11:58,6153.70,6153.70,6153.70,6153.70,11328,257,2043,
2005-10-05_11:59,6154.87,6154.87,6154.87,6154.87,7925,190,1414,
2005-10-05_12:00,6154.52,6154.52,6154.52,6154.52,6776,181,1454,
2005-10-05_12:01,6154.52,6154.52,6154.52,6154.52,6693,189,1489,
2005-10-05_12:02,6154.59,6154.59,6154.59,6154.59,7188,174,1225,
2005-10-05_12:03,6155.47,6155.47,6155.47,6155.47,8854,229,1889,
2005-10-05_12:04,6154.60,6154.60,6154.60,6154.60,7357,169,1384,
2005-10-05_12:05,6154.15,6154.15,6154.15,6154.15,6627,143,1471,
2005-10-05_12:06,6154.68,6154.68,6154.68,6154.68,7131,168,1453,
2005-10-05_12:07,6155.30,6155.30,6155.30,6155.30,6469,175,1389,
2005-10-05_12:08,6155.84,6155.84,6155.84,6155.84,8466,232,1704,
2005-10-05_12:09,6156.78,6156.78,6156.78,6156.78,7956,281,1738,
2005-10-05_12:10,6157.51,6157.51,6157.51,6157.51,9530,258,1913,
2005-10-05_12:11,6157.93,6157.93,6157.93,6157.93,9298,252,1819,
2005-10-05_12:12,6158.73,6158.73,6158.73,6158.73,6515,165,1498,
2005-10-05_12:13,6159.20,6159.20,6159.20,6159.20,12930,394,2543,
2005-10-05_12:14,6161.55,6161.55,6161.55,6161.55,10369,336,2048,
2005-10-05_12:15,6162.64,6162.64,6162.64,6162.64,13729,458,2714,
2005-10-05_12:16,6163.00,6163.00,6163.00,6163.00,14989,524,2869,
2005-10-05_12:17,6163.24,6163.24,6163.24,6163.24,13212,513,2694,
2005-10-05_12:18,6163.08,6163.08,6163.08,6163.08,15159,507,2822,
2005-10-05_12:19,6162.01,6162.01,6162.01,6162.01,9978,326,1898,
2005-10-05_12:20,6163.05,6163.05,6163.05,6163.05,13657,427,2259,
2005-10-05_12:21,6162.88,6162.88,6162.88,6162.88,10161,328,1848,
2005-10-05_12:22,6162.64,6162.64,6162.64,6162.64,9072,242,1739,
2005-10-05_12:23,6163.37,6163.37,6163.37,6163.37,14109,372,2512,
2005-10-05_12:24,6163.31,6163.31,6163.31,6163.31,9462,230,1706,
2005-10-05_12:25,6165.32,6165.32,6165.32,6165.32,10624,260,1906,
2005-10-05_12:26,6164.85,6164.85,6164.85,6164.85,10824,280,2169,
2005-10-05_12:27,6164.39,6164.39,6164.39,6164.39,9397,251,1784,
2005-10-05_12:28,6165.19,6165.19,6165.19,6165.19,12565,313,2641,
2005-10-05_12:29,6164.62,6164.62,6164.62,6164.62,10074,236,1857,
2005-10-05_12:30,6165.13,6165.13,6165.13,6165.13,10584,262,2165,
2005-10-05_12:31,6165.44,6165.44,6165.44,6165.44,10033,263,1827,
2005-10-05_12:32,6165.07,6165.07,6165.07,6165.07,10498,234,1680,
2005-10-05_12:33,6164.02,6164.02,6164.02,6164.02,14020,328,2417,
2005-10-05_12:34,6163.22,6163.22,6163.22,6163.22,9178,237,1709,
2005-10-05_12:35,6162.57,6162.57,6162.57,6162.57,9565,289,1816,
2005-10-05_12:36,6161.94,6161.94,6161.94,6161.94,9405,238,1824,
2005-10-05_12:37,6161.15,6161.15,6161.15,6161.15,7226,168,1464,
2005-10-05_12:38,6161.34,6161.34,6161.34,6161.34,9943,257,2056,
2005-10-05_12:39,6160.19,6160.19,6160.19,6160.19,8458,202,1559,
2005-10-05_12:40,6161.53,6161.53,6161.53,6161.53,8652,264,1931,
2005-10-05_12:41,6160.77,6160.77,6160.77,6160.77,7888,261,1629,
2005-10-05_12:42,6160.42,6160.42,6160.42,6160.42,6754,285,1571,
2005-10-05_12:43,6163.04,6163.04,6163.04,6163.04,12931,399,2258,
2005-10-05_12:44,6163.51,6163.51,6163.51,6163.51,10392,353,1854,
2005-10-05_12:45,6163.60,6163.60,6163.60,6163.60,11697,396,2318,
2005-10-05_12:46,6162.97,6162.97,6162.97,6162.97,10165,306,2094,
2005-10-05_12:47,6163.39,6163.39,6163.39,6163.39,7997,210,1552,
2005-10-05_12:48,6164.60,6164.60,6164.60,6164.60,10802,291,2099,
2005-10-05_12:49,6164.33,6164.33,6164.33,6164.33,7777,193,1462,
2005-10-05_12:50,6164.07,6164.07,6164.07,6164.07,9829,266,1761,
2005-10-05_12:51,6162.61,6162.61,6162.61,6162.61,8633,219,1758,
2005-10-05_12:52,6162.33,6162.33,6162.33,6162.33,7303,195,1410,
2005-10-05_12:53,6160.63,6160.63,6160.63,6160.63,11997,321,2296,
2005-10-05_12:54,6159.69,6159.69,6159.69,6159.69,8801,232,1694,
2005-10-05_12:55,6158.12,6158.12,6158.12,6158.12,10336,349,2233,
2005-10-05_12:56,6156.35,6156.35,6156.35,6156.35,10266,394,2243,
2005-10-05_12:57,6155.07,6155.07,6155.07,6155.07,9674,344,1929,
2005-10-05_12:58,6151.74,6151.74,6151.74,6151.74,14841,514,3059,
2005-10-05_12:59,6149.93,6149.93,6149.93,6149.93,10325,288,2219,
2005-10-05_13:00,6150.29,6150.29,6150.29,6150.29,16173,447,3029,
2005-10-05_13:01,6147.71,6147.71,6147.71,6147.71,15727,433,2990,
2005-10-05_13:02,6144.98,6144.98,6144.98,6144.98,12134,334,2428,
2005-10-05_13:03,6141.35,6141.35,6141.35,6141.35,21737,608,3981,
2005-10-05_13:04,6136.67,6136.67,6136.67,6136.67,17732,523,3491,
2005-10-05_13:05,6135.06,6135.06,6135.06,6135.06,21195,647,4346,
2005-10-05_13:06,6131.25,6131.25,6131.25,6131.25,18773,586,4131,
2005-10-05_13:07,6128.61,6128.61,6128.61,6128.61,18730,671,3859,
2005-10-05_13:08,6126.29,6126.29,6126.29,6126.29,24780,888,5359,
2005-10-05_13:09,6125.11,6125.11,6125.11,6125.11,15602,525,3250,
2005-10-05_13:10,6126.72,6126.72,6126.72,6126.72,18130,501,3820,
2005-10-05_13:11,6127.02,6127.02,6127.02,6127.02,16956,447,3453,
2005-10-05_13:12,6128.83,6128.83,6128.83,6128.83,10800,288,2226,
2005-10-05_13:13,6129.38,6129.38,6129.38,6129.38,13565,385,3091,
2005-10-05_13:14,6130.76,6130.76,6130.76,6130.76,9008,266,1948,
2005-10-05_13:15,6131.23,6131.23,6131.23,6131.23,11367,368,2457,
2005-10-05_13:16,6130.62,6130.62,6130.62,6130.62,12726,333,2437,
2005-10-05_13:17,6131.54,6131.54,6131.54,6131.54,10546,285,1812,
2005-10-05_13:18,6130.70,6130.70,6130.70,6130.70,12657,367,2562,
2005-10-05_13:19,6131.30,6131.30,6131.30,6131.30,8302,239,1937,
2005-10-05_13:20,6133.36,6133.36,6133.36,6133.36,11695,314,2349,
2005-10-05_13:21,6134.56,6134.56,6134.56,6134.56,12557,432,2590,
2005-10-05_13:22,6134.01,6134.01,6134.01,6134.01,12203,328,2378,
2005-10-05_13:23,6134.82,6134.82,6134.82,6134.82,17664,448,3543,
2005-10-05_13:24,6132.35,6132.35,6132.35,6132.35,15480,390,2931,
2005-10-05_13:25,6132.24,6132.24,6132.24,6132.24,16710,446,3436,
2005-10-05_13:26,6132.24,6132.24,6132.24,6132.24,0,0,0,
2005-10-05_13:27,6132.24,6132.24,6132.24,6132.24,0,0,0,
2005-10-05_13:28,6132.24,6132.24,6132.24,6132.24,0,0,0,
2005-10-05_13:29,6132.24,6132.24,6132.24,6132.24,0,0,0,
2005-10-05_13:30,6135.01,6135.01,6135.01,6135.01,132208,3985,24932,
2005-10-06_09:01,6094.18,6094.18,6094.18,6094.18,111285,3091,17772,
2005-10-06_09:02,6096.85,6096.85,6096.85,6096.85,22275,651,4572,
2005-10-06_09:03,6095.93,6095.93,6095.93,6095.93,32600,1006,6579,
2005-10-06_09:04,6095.18,6095.18,6095.18,6095.18,27257,778,5172,
2005-10-06_09:05,6095.97,6095.97,6095.97,6095.97,23074,748,4876,
2005-10-06_09:06,6090.75,6090.75,6090.75,6090.75,27799,896,5702,
2005-10-06_09:07,6087.94,6087.94,6087.94,6087.94,19757,578,3999,
2005-10-06_09:08,6085.13,6085.13,6085.13,6085.13,25159,702,5114,
2005-10-06_09:09,6083.43,6083.43,6083.43,6083.43,20457,570,3934,
2005-10-06_09:10,6082.47,6082.47,6082.47,6082.47,20800,594,4063,
2005-10-06_09:11,6081.11,6081.11,6081.11,6081.11,24136,647,4759,
2005-10-06_09:12,6082.29,6082.29,6082.29,6082.29,18414,440,3549,
2005-10-06_09:13,6085.65,6085.65,6085.65,6085.65,23631,582,4503,
2005-10-06_09:14,6089.27,6089.27,6089.27,6089.27,26336,585,4303,
2005-10-06_09:15,6094.57,6094.57,6094.57,6094.57,21036,542,4247,
2005-10-06_09:16,6098.04,6098.04,6098.04,6098.04,25474,670,4986,
2005-10-06_09:17,6099.74,6099.74,6099.74,6099.74,19119,488,3584,
2005-10-06_09:18,6103.14,6103.14,6103.14,6103.14,24658,566,4668,
2005-10-06_09:19,6105.05,6105.05,6105.05,6105.05,19856,481,3699,
2005-10-06_09:20,6103.82,6103.82,6103.82,6103.82,19022,484,3797,
2005-10-06_09:21,6104.88,6104.88,6104.88,6104.88,17663,494,3900,
2005-10-06_09:22,6102.56,6102.56,6102.56,6102.56,14827,378,2867,
2005-10-06_09:23,6101.59,6101.59,6101.59,6101.59,17617,417,3679,
2005-10-06_09:24,6098.28,6098.28,6098.28,6098.28,14406,371,2678,
2005-10-06_09:25,6095.84,6095.84,6095.84,6095.84,14554,386,2702,
2005-10-06_09:26,6092.79,6092.79,6092.79,6092.79,18146,447,3536,
2005-10-06_09:27,6092.01,6092.01,6092.01,6092.01,11506,249,2159,
2005-10-06_09:28,6090.54,6090.54,6090.54,6090.54,14949,380,2948,
2005-10-06_09:29,6091.15,6091.15,6091.15,6091.15,11783,289,2296,
2005-10-06_09:30,6091.70,6091.70,6091.70,6091.70,12253,343,2495,
2005-10-06_09:31,6092.65,6092.65,6092.65,6092.65,14024,394,2770,
2005-10-06_09:32,6093.05,6093.05,6093.05,6093.05,8846,279,1837,
2005-10-06_09:33,6093.03,6093.03,6093.03,6093.03,16251,455,2927,
2005-10-06_09:34,6093.58,6093.58,6093.58,6093.58,10239,323,2029,
2005-10-06_09:35,6095.77,6095.77,6095.77,6095.77,11724,390,2258,
2005-10-06_09:36,6096.67,6096.67,6096.67,6096.67,14261,392,2858,
2005-10-06_09:37,6097.84,6097.84,6097.84,6097.84,11746,299,2277,
2005-10-06_09:38,6098.71,6098.71,6098.71,6098.71,16371,444,3077,
2005-10-06_09:39,6098.52,6098.52,6098.52,6098.52,12993,332,2180,
2005-10-06_09:40,6099.53,6099.53,6099.53,6099.53,14385,316,2191,
2005-10-06_09:41,6099.43,6099.43,6099.43,6099.43,14082,345,2375,
2005-10-06_09:42,6098.28,6098.28,6098.28,6098.28,8940,234,1815,
2005-10-06_09:43,6098.52,6098.52,6098.52,6098.52,10650,265,2168,
2005-10-06_09:44,6097.05,6097.05,6097.05,6097.05,7617,190,1425,
2005-10-06_09:45,6095.61,6095.61,6095.61,6095.61,9066,271,1695,
2005-10-06_09:46,6094.95,6094.95,6094.95,6094.95,9281,250,1967,
2005-10-06_09:47,6093.41,6093.41,6093.41,6093.41,8435,188,1514,
2005-10-06_09:48,6095.86,6095.86,6095.86,6095.86,11238,331,2258,
2005-10-06_09:49,6094.21,6094.21,6094.21,6094.21,9089,215,1702,
2005-10-06_09:50,6093.82,6093.82,6093.82,6093.82,9862,328,2030,
2005-10-06_09:51,6093.24,6093.24,6093.24,6093.24,11004,337,2210,
2005-10-06_09:52,6092.75,6092.75,6092.75,6092.75,9240,252,1677,
2005-10-06_09:53,6092.59,6092.59,6092.59,6092.59,11136,306,2173,
2005-10-06_09:54,6093.90,6093.90,6093.90,6093.90,7191,207,1510,
2005-10-06_09:55,6093.24,6093.24,6093.24,6093.24,8065,217,1746,
2005-10-06_09:56,6091.74,6091.74,6091.74,6091.74,9789,276,2049,
2005-10-06_09:57,6092.10,6092.10,6092.10,6092.10,8797,203,1594,
2005-10-06_09:58,6090.60,6090.60,6090.60,6090.60,11781,314,2112,
2005-10-06_09:59,6090.85,6090.85,6090.85,6090.85,7236,193,1516,
2005-10-06_10:00,6090.42,6090.42,6090.42,6090.42,8466,240,1664,
2005-10-06_10:01,6088.60,6088.60,6088.60,6088.60,10365,241,1801,
2005-10-06_10:02,6088.89,6088.89,6088.89,6088.89,7831,212,1568,
2005-10-06_10:03,6088.63,6088.63,6088.63,6088.63,10922,328,2287,
2005-10-06_10:04,6090.10,6090.10,6090.10,6090.10,8337,218,1609,
2005-10-06_10:05,6089.15,6089.15,6089.15,6089.15,8130,205,1713,
2005-10-06_10:06,6090.00,6090.00,6090.00,6090.00,9575,229,1831,
2005-10-06_10:07,6089.70,6089.70,6089.70,6089.70,8409,238,1543,
2005-10-06_10:08,6091.18,6091.18,6091.18,6091.18,9539,271,1961,
2005-10-06_10:09,6088.49,6088.49,6088.49,6088.49,10048,238,1547,
2005-10-06_10:10,6088.14,6088.14,6088.14,6088.14,9727,291,1822,
2005-10-06_10:11,6089.39,6089.39,6089.39,6089.39,8982,225,1640,
2005-10-06_10:12,6087.59,6087.59,6087.59,6087.59,7031,151,1360,
2005-10-06_10:13,6087.01,6087.01,6087.01,6087.01,11577,334,2220,
2005-10-06_10:14,6086.81,6086.81,6086.81,6086.81,7517,179,1375,
2005-10-06_10:15,6086.28,6086.28,6086.28,6086.28,8346,239,1820,
2005-10-06_10:16,6084.88,6084.88,6084.88,6084.88,8606,259,1879,
2005-10-06_10:17,6084.46,6084.46,6084.46,6084.46,6675,155,1337,
2005-10-06_10:18,6081.26,6081.26,6081.26,6081.26,10082,289,2037,
2005-10-06_10:19,6081.15,6081.15,6081.15,6081.15,9328,245,1767,
2005-10-06_10:20,6079.50,6079.50,6079.50,6079.50,9540,236,1825,
2005-10-06_10:21,6080.18,6080.18,6080.18,6080.18,9172,240,1715,
2005-10-06_10:22,6079.73,6079.73,6079.73,6079.73,12196,351,2034,
2005-10-06_10:23,6075.67,6075.67,6075.67,6075.67,14522,483,2605,
2005-10-06_10:24,6076.58,6076.58,6076.58,6076.58,9496,272,1729,
2005-10-06_10:25,6076.29,6076.29,6076.29,6076.29,10578,325,1950,
2005-10-06_10:26,6076.66,6076.66,6076.66,6076.66,10178,281,2097,
2005-10-06_10:27,6077.56,6077.56,6077.56,6077.56,6381,173,1332,
2005-10-06_10:28,6078.16,6078.16,6078.16,6078.16,9994,393,2103,
2005-10-06_10:29,6078.94,6078.94,6078.94,6078.94,7571,289,1497,
2005-10-06_10:30,6080.17,6080.17,6080.17,6080.17,8456,306,1613,
2005-10-06_10:31,6080.43,6080.43,6080.43,6080.43,8871,248,1694,
2005-10-06_10:32,6082.08,6082.08,6082.08,6082.08,6782,186,1301,
2005-10-06_10:33,6081.68,6081.68,6081.68,6081.68,11799,318,2096,
2005-10-06_10:34,6082.89,6082.89,6082.89,6082.89,7819,202,1509,
2005-10-06_10:35,6084.23,6084.23,6084.23,6084.23,8825,242,1659,
2005-10-06_10:36,6083.75,6083.75,6083.75,6083.75,7404,199,1607,
2005-10-06_10:37,6084.33,6084.33,6084.33,6084.33,6101,144,1247,
2005-10-06_10:38,6085.84,6085.84,6085.84,6085.84,7491,185,1496,
2005-10-06_10:39,6086.24,6086.24,6086.24,6086.24,5299,125,1012,
2005-10-06_10:40,6086.13,6086.13,6086.13,6086.13,5960,140,1184,
2005-10-06_10:41,6084.55,6084.55,6084.55,6084.55,6213,151,1243,
2005-10-06_10:42,6087.72,6087.72,6087.72,6087.72,5069,120,1031,
2005-10-06_10:43,6085.25,6085.25,6085.25,6085.25,10495,253,1697,
2005-10-06_10:44,6088.38,6088.38,6088.38,6088.38,7002,174,1260,
2005-10-06_10:45,6086.55,6086.55,6086.55,6086.55,8580,221,1479,
2005-10-06_10:46,6088.39,6088.39,6088.39,6088.39,9777,239,1861,
2005-10-06_10:47,6089.56,6089.56,6089.56,6089.56,7290,190,1467,
2005-10-06_10:48,6090.40,6090.40,6090.40,6090.40,9639,232,2032,
2005-10-06_10:49,6090.29,6090.29,6090.29,6090.29,6908,173,1454,
2005-10-06_10:50,6090.33,6090.33,6090.33,6090.33,7462,191,1573,
2005-10-06_10:51,6090.00,6090.00,6090.00,6090.00,7806,207,1634,
2005-10-06_10:52,6089.73,6089.73,6089.73,6089.73,8200,212,1547,
2005-10-06_10:53,6091.84,6091.84,6091.84,6091.84,8904,221,1698,
2005-10-06_10:54,6090.28,6090.28,6090.28,6090.28,5455,152,1070,
2005-10-06_10:55,6090.55,6090.55,6090.55,6090.55,7028,184,1445,
2005-10-06_10:56,6091.19,6091.19,6091.19,6091.19,7804,209,1493,
2005-10-06_10:57,6092.39,6092.39,6092.39,6092.39,6800,175,1221,
2005-10-06_10:58,6093.79,6093.79,6093.79,6093.79,11461,327,2040,
2005-10-06_10:59,6095.01,6095.01,6095.01,6095.01,8620,202,1566,
2005-10-06_11:00,6094.39,6094.39,6094.39,6094.39,9376,254,1872,
2005-10-06_11:01,6094.54,6094.54,6094.54,6094.54,10199,276,1959,
2005-10-06_11:02,6094.88,6094.88,6094.88,6094.88,6885,174,1377,
2005-10-06_11:03,6094.55,6094.55,6094.55,6094.55,9692,267,1887,
2005-10-06_11:04,6095.70,6095.70,6095.70,6095.70,6073,169,1270,
2005-10-06_11:05,6096.12,6096.12,6096.12,6096.12,6546,166,1385,
2005-10-06_11:06,6096.71,6096.71,6096.71,6096.71,7439,198,1440,
2005-10-06_11:07,6096.11,6096.11,6096.11,6096.11,6361,159,1301,
2005-10-06_11:08,6095.33,6095.33,6095.33,6095.33,10889,306,2132,
2005-10-06_11:09,6096.35,6096.35,6096.35,6096.35,8081,226,1521,
2005-10-06_11:10,6094.22,6094.22,6094.22,6094.22,8922,250,1774,
2005-10-06_11:11,6094.06,6094.06,6094.06,6094.06,7436,224,1555,
2005-10-06_11:12,6094.09,6094.09,6094.09,6094.09,6767,173,1214,
2005-10-06_11:13,6094.28,6094.28,6094.28,6094.28,8271,222,1532,
2005-10-06_11:14,6092.37,6092.37,6092.37,6092.37,4246,133,921,
2005-10-06_11:15,6093.16,6093.16,6093.16,6093.16,7758,227,1362,
2005-10-06_11:16,6091.53,6091.53,6091.53,6091.53,7320,159,1238,
2005-10-06_11:17,6094.26,6094.26,6094.26,6094.26,5275,137,992,
2005-10-06_11:18,6092.33,6092.33,6092.33,6092.33,6346,166,1283,
2005-10-06_11:19,6092.47,6092.47,6092.47,6092.47,5997,140,998,
2005-10-06_11:20,6093.48,6093.48,6093.48,6093.48,6697,171,1326,
2005-10-06_11:21,6091.94,6091.94,6091.94,6091.94,5821,181,1280,
2005-10-06_11:22,6093.01,6093.01,6093.01,6093.01,7688,219,1328,
2005-10-06_11:23,6092.34,6092.34,6092.34,6092.34,7728,242,1603,
2005-10-06_11:24,6091.69,6091.69,6091.69,6091.69,5406,133,1022,
2005-10-06_11:25,6091.83,6091.83,6091.83,6091.83,7037,239,1244,
2005-10-06_11:26,6091.05,6091.05,6091.05,6091.05,6452,218,1167,
2005-10-06_11:27,6088.45,6088.45,6088.45,6088.45,3841,105,871,
2005-10-06_11:28,6089.03,6089.03,6089.03,6089.03,7428,197,1495,
2005-10-06_11:29,6090.57,6090.57,6090.57,6090.57,5985,166,1126,
2005-10-06_11:30,6088.96,6088.96,6088.96,6088.96,7696,180,1403,
2005-10-06_11:31,6090.48,6090.48,6090.48,6090.48,7925,182,1431,
2005-10-06_11:32,6092.18,6092.18,6092.18,6092.18,6641,130,1103,
2005-10-06_11:33,6089.95,6089.95,6089.95,6089.95,10372,254,1920,
2005-10-06_11:34,6092.42,6092.42,6092.42,6092.42,6174,152,1053,
2005-10-06_11:35,6089.94,6089.94,6089.94,6089.94,9046,261,1311,
2005-10-06_11:36,6092.31,6092.31,6092.31,6092.31,8223,197,1466,
2005-10-06_11:37,6092.76,6092.76,6092.76,6092.76,5399,119,1041,
2005-10-06_11:38,6093.92,6093.92,6093.92,6093.92,11431,353,2177,
2005-10-06_11:39,6094.85,6094.85,6094.85,6094.85,8261,219,1703,
2005-10-06_11:40,6094.78,6094.78,6094.78,6094.78,7974,211,1761,
2005-10-06_11:41,6096.04,6096.04,6096.04,6096.04,7365,227,1605,
2005-10-06_11:42,6096.20,6096.20,6096.20,6096.20,6056,165,1188,
2005-10-06_11:43,6096.61,6096.61,6096.61,6096.61,10026,261,1870,
2005-10-06_11:44,6095.80,6095.80,6095.80,6095.80,5495,155,1038,
2005-10-06_11:45,6096.37,6096.37,6096.37,6096.37,7950,191,1385,
2005-10-06_11:46,6095.75,6095.75,6095.75,6095.75,8000,217,1530,
2005-10-06_11:47,6096.84,6096.84,6096.84,6096.84,6473,199,1335,
2005-10-06_11:48,6095.39,6095.39,6095.39,6095.39,11874,348,1973,
2005-10-06_11:49,6094.48,6094.48,6094.48,6094.48,8369,220,1275,
2005-10-06_11:50,6094.73,6094.73,6094.73,6094.73,7798,225,1477,
2005-10-06_11:51,6093.59,6093.59,6093.59,6093.59,8027,208,1334,
2005-10-06_11:52,6093.24,6093.24,6093.24,6093.24,7065,169,1143,
2005-10-06_11:53,6091.20,6091.20,6091.20,6091.20,8385,237,1655,
2005-10-06_11:54,6090.30,6090.30,6090.30,6090.30,6382,173,1224,
2005-10-06_11:55,6090.80,6090.80,6090.80,6090.80,9067,232,1411,
2005-10-06_11:56,6090.83,6090.83,6090.83,6090.83,6421,144,1196,
2005-10-06_11:57,6091.29,6091.29,6091.29,6091.29,4948,108,925,
2005-10-06_11:58,6090.64,6090.64,6090.64,6090.64,9155,252,1592,
2005-10-06_11:59,6091.05,6091.05,6091.05,6091.05,5380,115,993,
2005-10-06_12:00,6092.11,6092.11,6092.11,6092.11,7142,163,1318,
2005-10-06_12:01,6089.89,6089.89,6089.89,6089.89,10849,268,1254,
2005-10-06_12:02,6091.34,6091.34,6091.34,6091.34,6489,160,1017,
2005-10-06_12:03,6091.48,6091.48,6091.48,6091.48,8510,256,1592,
2005-10-06_12:04,6089.01,6089.01,6089.01,6089.01,4969,123,1024,
2005-10-06_12:05,6091.00,6091.00,6091.00,6091.00,6536,163,1185,
2005-10-06_12:06,6089.94,6089.94,6089.94,6089.94,5581,130,1051,
2005-10-06_12:07,6088.15,6088.15,6088.15,6088.15,5933,219,1038,
2005-10-06_12:08,6088.43,6088.43,6088.43,6088.43,6723,229,1335,
2005-10-06_12:09,6087.63,6087.63,6087.63,6087.63,4188,128,889,
2005-10-06_12:10,6088.29,6088.29,6088.29,6088.29,6665,214,1232,
2005-10-06_12:11,6087.18,6087.18,6087.18,6087.18,4947,156,1157,
2005-10-06_12:12,6088.56,6088.56,6088.56,6088.56,5985,161,1003,
2005-10-06_12:13,6089.24,6089.24,6089.24,6089.24,9711,276,1913,
2005-10-06_12:14,6087.41,6087.41,6087.41,6087.41,6263,150,1056,
2005-10-06_12:15,6089.51,6089.51,6089.51,6089.51,6115,139,1065,
2005-10-06_12:16,6085.92,6085.92,6085.92,6085.92,6226,165,1346,
2005-10-06_12:17,6088.27,6088.27,6088.27,6088.27,5524,137,1040,
2005-10-06_12:18,6086.77,6086.77,6086.77,6086.77,10301,304,1969,
2005-10-06_12:19,6087.11,6087.11,6087.11,6087.11,4719,137,997,
2005-10-06_12:20,6087.13,6087.13,6087.13,6087.13,6417,216,1237,
2005-10-06_12:21,6087.88,6087.88,6087.88,6087.88,6308,174,1251,
2005-10-06_12:22,6089.70,6089.70,6089.70,6089.70,4820,125,929,
2005-10-06_12:23,6089.34,6089.34,6089.34,6089.34,8692,248,1485,
2005-10-06_12:24,6089.08,6089.08,6089.08,6089.08,5991,171,1132,
2005-10-06_12:25,6089.25,6089.25,6089.25,6089.25,5724,127,1106,
2005-10-06_12:26,6088.78,6088.78,6088.78,6088.78,5959,151,1163,
2005-10-06_12:27,6089.84,6089.84,6089.84,6089.84,5846,140,998,
2005-10-06_12:28,6090.61,6090.61,6090.61,6090.61,7584,188,1460,
2005-10-06_12:29,6092.76,6092.76,6092.76,6092.76,5393,130,1110,
2005-10-06_12:30,6093.45,6093.45,6093.45,6093.45,6609,171,1369,
2005-10-06_12:31,6094.33,6094.33,6094.33,6094.33,6709,194,1378,
2005-10-06_12:32,6095.28,6095.28,6095.28,6095.28,6608,145,1313,
2005-10-06_12:33,6098.42,6098.42,6098.42,6098.42,12935,307,2380,
2005-10-06_12:34,6098.47,6098.47,6098.47,6098.47,8822,216,1543,
2005-10-06_12:35,6098.35,6098.35,6098.35,6098.35,9483,234,1902,
2005-10-06_12:36,6098.44,6098.44,6098.44,6098.44,9616,214,1626,
2005-10-06_12:37,6098.98,6098.98,6098.98,6098.98,7555,159,1307,
2005-10-06_12:38,6098.59,6098.59,6098.59,6098.59,10734,293,2019,
2005-10-06_12:39,6098.20,6098.20,6098.20,6098.20,7289,184,1318,
2005-10-06_12:40,6098.77,6098.77,6098.77,6098.77,9992,241,1837,
2005-10-06_12:41,6100.55,6100.55,6100.55,6100.55,8480,213,1687,
2005-10-06_12:42,6099.56,6099.56,6099.56,6099.56,6286,168,1241,
2005-10-06_12:43,6100.49,6100.49,6100.49,6100.49,7846,215,1680,
2005-10-06_12:44,6099.25,6099.25,6099.25,6099.25,4787,130,1101,
2005-10-06_12:45,6098.05,6098.05,6098.05,6098.05,8263,196,1546,
2005-10-06_12:46,6097.88,6097.88,6097.88,6097.88,6683,147,1329,
2005-10-06_12:47,6098.51,6098.51,6098.51,6098.51,7824,169,1394,
2005-10-06_12:48,6096.51,6096.51,6096.51,6096.51,14511,338,2105,
2005-10-06_12:49,6097.19,6097.19,6097.19,6097.19,8622,193,1475,
2005-10-06_12:50,6096.58,6096.58,6096.58,6096.58,10174,240,1689,
2005-10-06_12:51,6095.72,6095.72,6095.72,6095.72,8076,224,1800,
2005-10-06_12:52,6095.33,6095.33,6095.33,6095.33,7089,177,1379,
2005-10-06_12:53,6095.58,6095.58,6095.58,6095.58,10388,278,1998,
2005-10-06_12:54,6097.17,6097.17,6097.17,6097.17,7784,207,1439,
2005-10-06_12:55,6096.59,6096.59,6096.59,6096.59,10232,266,1903,
2005-10-06_12:56,6093.00,6093.00,6093.00,6093.00,9891,282,1649,
2005-10-06_12:57,6095.55,6095.55,6095.55,6095.55,8390,266,1521,
2005-10-06_12:58,6091.92,6091.92,6091.92,6091.92,10465,298,1940,
2005-10-06_12:59,6091.24,6091.24,6091.24,6091.24,8897,261,1583,
2005-10-06_13:00,6089.95,6089.95,6089.95,6089.95,12809,386,2373,
2005-10-06_13:01,6088.66,6088.66,6088.66,6088.66,11206,318,2236,
2005-10-06_13:02,6086.83,6086.83,6086.83,6086.83,8333,209,1662,
2005-10-06_13:03,6088.09,6088.09,6088.09,6088.09,11532,283,2332,
2005-10-06_13:04,6088.06,6088.06,6088.06,6088.06,8710,205,1587,
2005-10-06_13:05,6086.96,6086.96,6086.96,6086.96,9241,211,1789,
2005-10-06_13:06,6086.92,6086.92,6086.92,6086.92,8271,270,1718,
2005-10-06_13:07,6088.78,6088.78,6088.78,6088.78,8251,196,1487,
2005-10-06_13:08,6089.02,6089.02,6089.02,6089.02,10856,252,1985,
2005-10-06_13:09,6089.41,6089.41,6089.41,6089.41,7858,190,1463,
2005-10-06_13:10,6091.31,6091.31,6091.31,6091.31,9726,240,1860,
2005-10-06_13:11,6091.27,6091.27,6091.27,6091.27,10899,274,1829,
2005-10-06_13:12,6091.42,6091.42,6091.42,6091.42,9032,220,1523,
2005-10-06_13:13,6089.82,6089.82,6089.82,6089.82,13285,307,2130,
2005-10-06_13:14,6090.71,6090.71,6090.71,6090.71,9306,220,1580,
2005-10-06_13:15,6089.96,6089.96,6089.96,6089.96,10030,265,1907,
2005-10-06_13:16,6090.75,6090.75,6090.75,6090.75,10586,258,2007,
2005-10-06_13:17,6091.49,6091.49,6091.49,6091.49,8826,271,1855,
2005-10-06_13:18,6094.30,6094.30,6094.30,6094.30,13658,378,2716,
2005-10-06_13:19,6092.83,6092.83,6092.83,6092.83,8697,287,1899,
2005-10-06_13:20,6093.47,6093.47,6093.47,6093.47,12043,354,2544,
2005-10-06_13:21,6093.70,6093.70,6093.70,6093.70,12586,399,2546,
2005-10-06_13:22,6095.49,6095.49,6095.49,6095.49,14040,402,2432,
2005-10-06_13:23,6097.09,6097.09,6097.09,6097.09,16272,407,3453,
2005-10-06_13:24,6096.54,6096.54,6096.54,6096.54,14566,396,3057,
2005-10-06_13:25,6097.57,6097.57,6097.57,6097.57,18357,482,3793,
2005-10-06_13:26,6097.57,6097.57,6097.57,6097.57,0,0,0,
2005-10-06_13:27,6097.57,6097.57,6097.57,6097.57,0,0,0,
2005-10-06_13:28,6097.57,6097.57,6097.57,6097.57,0,0,0,
2005-10-06_13:29,6097.57,6097.57,6097.57,6097.57,0,0,0,
2005-10-06_13:30,6095.81,6095.81,6095.81,6095.81,135538,4121,25766,
2005-10-07_09:01,6090.99,6090.99,6090.99,6090.99,81068,1963,15207,
2005-10-07_09:02,6090.65,6090.65,6090.65,6090.65,18422,455,3662,
2005-10-07_09:03,6091.98,6091.98,6091.98,6091.98,19759,631,4592,
2005-10-07_09:04,6094.64,6094.64,6094.64,6094.64,20077,632,4214,
2005-10-07_09:05,6095.60,6095.60,6095.60,6095.60,21103,701,4391,
2005-10-07_09:06,6098.66,6098.66,6098.66,6098.66,21199,613,4711,
2005-10-07_09:07,6100.98,6100.98,6100.98,6100.98,18803,558,3777,
2005-10-07_09:08,6104.11,6104.11,6104.11,6104.11,28534,760,5375,
2005-10-07_09:09,6103.80,6103.80,6103.80,6103.80,18391,521,3646,
2005-10-07_09:10,6105.18,6105.18,6105.18,6105.18,16886,531,3525,
2005-10-07_09:11,6104.74,6104.74,6104.74,6104.74,21375,617,4265,
2005-10-07_09:12,6103.97,6103.97,6103.97,6103.97,16269,428,3122,
2005-10-07_09:13,6100.96,6100.96,6100.96,6100.96,21761,648,4466,
2005-10-07_09:14,6101.26,6101.26,6101.26,6101.26,17127,504,3287,
2005-10-07_09:15,6097.73,6097.73,6097.73,6097.73,14822,467,3132,
2005-10-07_09:16,6091.95,6091.95,6091.95,6091.95,22905,722,4147,
2005-10-07_09:17,6089.34,6089.34,6089.34,6089.34,15487,435,3117,
2005-10-07_09:18,6090.74,6090.74,6090.74,6090.74,19086,589,3985,
2005-10-07_09:19,6090.61,6090.61,6090.61,6090.61,16669,454,3197,
2005-10-07_09:20,6089.57,6089.57,6089.57,6089.57,13998,384,2886,
2005-10-07_09:21,6089.60,6089.60,6089.60,6089.60,19423,570,3896,
2005-10-07_09:22,6089.00,6089.00,6089.00,6089.00,13797,352,2616,
2005-10-07_09:23,6088.96,6088.96,6088.96,6088.96,17144,434,3514,
2005-10-07_09:24,6091.05,6091.05,6091.05,6091.05,13504,359,2768,
2005-10-07_09:25,6090.06,6090.06,6090.06,6090.06,10772,323,2467,
2005-10-07_09:26,6094.30,6094.30,6094.30,6094.30,15845,431,3201,
2005-10-07_09:27,6094.98,6094.98,6094.98,6094.98,11267,266,2261,
2005-10-07_09:28,6096.85,6096.85,6096.85,6096.85,15065,402,3077,
2005-10-07_09:29,6096.78,6096.78,6096.78,6096.78,11849,336,2566,
2005-10-07_09:30,6097.64,6097.64,6097.64,6097.64,9786,287,2276,
2005-10-07_09:31,6098.61,6098.61,6098.61,6098.61,11569,331,2531,
2005-10-07_09:32,6097.75,6097.75,6097.75,6097.75,7894,223,1708,
2005-10-07_09:33,6097.11,6097.11,6097.11,6097.11,11678,288,2455,
2005-10-07_09:34,6096.30,6096.30,6096.30,6096.30,8866,213,1761,
2005-10-07_09:35,6095.80,6095.80,6095.80,6095.80,9689,213,1977,
2005-10-07_09:36,6097.13,6097.13,6097.13,6097.13,10409,271,2239,
2005-10-07_09:37,6096.20,6096.20,6096.20,6096.20,8582,189,1698,
2005-10-07_09:38,6096.83,6096.83,6096.83,6096.83,9639,241,2151,
2005-10-07_09:39,6097.08,6097.08,6097.08,6097.08,8071,170,1614,
2005-10-07_09:40,6097.57,6097.57,6097.57,6097.57,9595,226,1786,
2005-10-07_09:41,6096.86,6096.86,6096.86,6096.86,9524,231,1988,
2005-10-07_09:42,6097.47,6097.47,6097.47,6097.47,7574,186,1500,
2005-10-07_09:43,6097.63,6097.63,6097.63,6097.63,9977,262,2226,
2005-10-07_09:44,6097.88,6097.88,6097.88,6097.88,7989,228,1684,
2005-10-07_09:45,6099.03,6099.03,6099.03,6099.03,9107,247,2026,
2005-10-07_09:46,6099.48,6099.48,6099.48,6099.48,11966,277,2124,
2005-10-07_09:47,6099.77,6099.77,6099.77,6099.77,7644,221,1696,
2005-10-07_09:48,6098.32,6098.32,6098.32,6098.32,11255,268,2216,
2005-10-07_09:49,6099.55,6099.55,6099.55,6099.55,8040,198,1570,
2005-10-07_09:50,6100.77,6100.77,6100.77,6100.77,8139,186,1697,
2005-10-07_09:51,6100.76,6100.76,6100.76,6100.76,8542,194,1744,
2005-10-07_09:52,6103.11,6103.11,6103.11,6103.11,7508,187,1509,
2005-10-07_09:53,6103.96,6103.96,6103.96,6103.96,9676,258,2126,
2005-10-07_09:54,6105.00,6105.00,6105.00,6105.00,9529,225,1754,
2005-10-07_09:55,6104.73,6104.73,6104.73,6104.73,9483,257,2051,
2005-10-07_09:56,6106.99,6106.99,6106.99,6106.99,11506,345,2484,
2005-10-07_09:57,6107.50,6107.50,6107.50,6107.50,9001,226,1825,
2005-10-07_09:58,6107.41,6107.41,6107.41,6107.41,13529,319,2654,
2005-10-07_09:59,6106.35,6106.35,6106.35,6106.35,11552,285,1991,
2005-10-07_10:00,6107.22,6107.22,6107.22,6107.22,8236,217,1756,
2005-10-07_10:01,6107.35,6107.35,6107.35,6107.35,11909,300,2198,
2005-10-07_10:02,6108.03,6108.03,6108.03,6108.03,8754,197,1592,
2005-10-07_10:03,6105.96,6105.96,6105.96,6105.96,10205,244,1977,
2005-10-07_10:04,6107.02,6107.02,6107.02,6107.02,8241,233,1635,
2005-10-07_10:05,6105.32,6105.32,6105.32,6105.32,6950,188,1558,
2005-10-07_10:06,6105.41,6105.41,6105.41,6105.41,8311,216,1765,
2005-10-07_10:07,6104.81,6104.81,6104.81,6104.81,8626,201,1493,
2005-10-07_10:08,6106.46,6106.46,6106.46,6106.46,14547,361,2239,
2005-10-07_10:09,6106.89,6106.89,6106.89,6106.89,9081,225,1611,
2005-10-07_10:10,6106.60,6106.60,6106.60,6106.60,10275,236,1781,
2005-10-07_10:11,6107.80,6107.80,6107.80,6107.80,9932,289,2040,
2005-10-07_10:12,6106.60,6106.60,6106.60,6106.60,7149,194,1457,
2005-10-07_10:13,6109.24,6109.24,6109.24,6109.24,11239,307,2343,
2005-10-07_10:14,6109.37,6109.37,6109.37,6109.37,7787,212,1501,
2005-10-07_10:15,6109.58,6109.58,6109.58,6109.58,8937,264,1809,
2005-10-07_10:16,6111.17,6111.17,6111.17,6111.17,11469,347,2193,
2005-10-07_10:17,6111.31,6111.31,6111.31,6111.31,8456,240,1623,
2005-10-07_10:18,6111.80,6111.80,6111.80,6111.80,11712,325,2142,
2005-10-07_10:19,6112.83,6112.83,6112.83,6112.83,8741,213,1662,
2005-10-07_10:20,6112.53,6112.53,6112.53,6112.53,10045,269,2020,
2005-10-07_10:21,6111.18,6111.18,6111.18,6111.18,12318,329,2168,
2005-10-07_10:22,6111.62,6111.62,6111.62,6111.62,9925,302,1760,
2005-10-07_10:23,6112.07,6112.07,6112.07,6112.07,11023,295,2284,
2005-10-07_10:24,6111.00,6111.00,6111.00,6111.00,8102,251,1713,
2005-10-07_10:25,6111.60,6111.60,6111.60,6111.60,8617,226,1836,
2005-10-07_10:26,6111.36,6111.36,6111.36,6111.36,12035,329,2311,
2005-10-07_10:27,6109.50,6109.50,6109.50,6109.50,7590,206,1672,
2005-10-07_10:28,6110.04,6110.04,6110.04,6110.04,10330,357,2272,
2005-10-07_10:29,6109.85,6109.85,6109.85,6109.85,7647,258,1706,
2005-10-07_10:30,6110.33,6110.33,6110.33,6110.33,8633,266,1706,
2005-10-07_10:31,6108.54,6108.54,6108.54,6108.54,9690,346,1974,
2005-10-07_10:32,6110.00,6110.00,6110.00,6110.00,8196,221,1501,
2005-10-07_10:33,6107.85,6107.85,6107.85,6107.85,9121,264,1963,
2005-10-07_10:34,6106.92,6106.92,6106.92,6106.92,7722,251,1563,
2005-10-07_10:35,6105.64,6105.64,6105.64,6105.64,10544,280,2080,
2005-10-07_10:36,6104.97,6104.97,6104.97,6104.97,10118,291,1896,
2005-10-07_10:37,6103.66,6103.66,6103.66,6103.66,8636,259,1727,
2005-10-07_10:38,6102.13,6102.13,6102.13,6102.13,12324,341,2358,
2005-10-07_10:39,6102.72,6102.72,6102.72,6102.72,6889,187,1572,
2005-10-07_10:40,6101.28,6101.28,6101.28,6101.28,8567,199,1792,
2005-10-07_10:41,6100.10,6100.10,6100.10,6100.10,9501,249,1824,
2005-10-07_10:42,6097.59,6097.59,6097.59,6097.59,7721,184,1457,
2005-10-07_10:43,6096.64,6096.64,6096.64,6096.64,12483,270,2173,
2005-10-07_10:44,6097.98,6097.98,6097.98,6097.98,9054,195,1648,
2005-10-07_10:45,6096.30,6096.30,6096.30,6096.30,10541,246,1808,
2005-10-07_10:46,6096.17,6096.17,6096.17,6096.17,9893,194,1751,
2005-10-07_10:47,6097.20,6097.20,6097.20,6097.20,7041,141,1228,
2005-10-07_10:48,6097.48,6097.48,6097.48,6097.48,10866,241,1798,
2005-10-07_10:49,6097.15,6097.15,6097.15,6097.15,7743,175,1346,
2005-10-07_10:50,6098.08,6098.08,6098.08,6098.08,8619,170,1541,
2005-10-07_10:51,6098.82,6098.82,6098.82,6098.82,9867,252,1843,
2005-10-07_10:52,6100.83,6100.83,6100.83,6100.83,8387,198,1372,
2005-10-07_10:53,6101.44,6101.44,6101.44,6101.44,10446,223,1922,
2005-10-07_10:54,6103.02,6103.02,6103.02,6103.02,8209,157,1276,
2005-10-07_10:55,6102.98,6102.98,6102.98,6102.98,7151,185,1336,
2005-10-07_10:56,6101.59,6101.59,6101.59,6101.59,9066,185,1478,
2005-10-07_10:57,6100.69,6100.69,6100.69,6100.69,6462,122,1167,
2005-10-07_10:58,6101.16,6101.16,6101.16,6101.16,9432,176,1658,
2005-10-07_10:59,6099.86,6099.86,6099.86,6099.86,5549,106,1063,
2005-10-07_11:00,6098.56,6098.56,6098.56,6098.56,7799,146,1387,
2005-10-07_11:01,6098.29,6098.29,6098.29,6098.29,6969,132,1382,
2005-10-07_11:02,6097.71,6097.71,6097.71,6097.71,7207,127,1212,
2005-10-07_11:03,6095.98,6095.98,6095.98,6095.98,8273,158,1699,
2005-10-07_11:04,6095.32,6095.32,6095.32,6095.32,7666,136,1272,
2005-10-07_11:05,6094.08,6094.08,6094.08,6094.08,9136,191,1734,
2005-10-07_11:06,6091.99,6091.99,6091.99,6091.99,11368,271,1976,
2005-10-07_11:07,6089.85,6089.85,6089.85,6089.85,12463,315,2099,
2005-10-07_11:08,6088.46,6088.46,6088.46,6088.46,15664,402,2920,
2005-10-07_11:09,6086.15,6086.15,6086.15,6086.15,12577,281,2197,
2005-10-07_11:10,6086.73,6086.73,6086.73,6086.73,10903,282,2321,
2005-10-07_11:11,6086.45,6086.45,6086.45,6086.45,10276,262,2201,
2005-10-07_11:12,6087.16,6087.16,6087.16,6087.16,8429,219,1645,
2005-10-07_11:13,6085.17,6085.17,6085.17,6085.17,12402,316,2078,
2005-10-07_11:14,6083.94,6083.94,6083.94,6083.94,7451,157,1305,
2005-10-07_11:15,6084.13,6084.13,6084.13,6084.13,7946,180,1430,
2005-10-07_11:16,6085.01,6085.01,6085.01,6085.01,6547,139,1344,
2005-10-07_11:17,6086.40,6086.40,6086.40,6086.40,5639,121,1150,
2005-10-07_11:18,6086.54,6086.54,6086.54,6086.54,6842,147,1463,
2005-10-07_11:19,6086.21,6086.21,6086.21,6086.21,7771,164,1265,
2005-10-07_11:20,6088.72,6088.72,6088.72,6088.72,9093,189,1483,
2005-10-07_11:21,6087.49,6087.49,6087.49,6087.49,8007,174,1397,
2005-10-07_11:22,6088.75,6088.75,6088.75,6088.75,4375,90,892,
2005-10-07_11:23,6088.58,6088.58,6088.58,6088.58,6831,165,1339,
2005-10-07_11:24,6087.49,6087.49,6087.49,6087.49,4774,105,895,
2005-10-07_11:25,6089.26,6089.26,6089.26,6089.26,5348,146,1097,
2005-10-07_11:26,6089.75,6089.75,6089.75,6089.75,5097,102,1020,
2005-10-07_11:27,6091.71,6091.71,6091.71,6091.71,4611,125,919,
2005-10-07_11:28,6092.18,6092.18,6092.18,6092.18,6994,148,1142,
2005-10-07_11:29,6093.03,6093.03,6093.03,6093.03,4718,129,874,
2005-10-07_11:30,6092.59,6092.59,6092.59,6092.59,4481,94,956,
2005-10-07_11:31,6091.76,6091.76,6091.76,6091.76,6299,138,1118,
2005-10-07_11:32,6092.83,6092.83,6092.83,6092.83,3463,95,830,
2005-10-07_11:33,6091.60,6091.60,6091.60,6091.60,5802,142,1111,
2005-10-07_11:34,6092.22,6092.22,6092.22,6092.22,4928,117,821,
2005-10-07_11:35,6092.48,6092.48,6092.48,6092.48,5675,117,955,
2005-10-07_11:36,6093.01,6093.01,6093.01,6093.01,5000,112,876,
2005-10-07_11:37,6095.15,6095.15,6095.15,6095.15,4717,125,732,
2005-10-07_11:38,6093.00,6093.00,6093.00,6093.00,7088,161,1196,
2005-10-07_11:39,6094.36,6094.36,6094.36,6094.36,4746,114,880,
2005-10-07_11:40,6093.81,6093.81,6093.81,6093.81,5244,125,1010,
2005-10-07_11:41,6095.18,6095.18,6095.18,6095.18,5957,147,1181,
2005-10-07_11:42,6094.55,6094.55,6094.55,6094.55,4902,120,844,
2005-10-07_11:43,6093.99,6093.99,6093.99,6093.99,7683,200,1421,
2005-10-07_11:44,6094.51,6094.51,6094.51,6094.51,4201,87,755,
2005-10-07_11:45,6095.26,6095.26,6095.26,6095.26,6117,132,1092,
2005-10-07_11:46,6093.94,6093.94,6093.94,6093.94,4742,113,972,
2005-10-07_11:47,6093.70,6093.70,6093.70,6093.70,3957,87,755,
2005-10-07_11:48,6093.98,6093.98,6093.98,6093.98,5869,140,1095,
2005-10-07_11:49,6092.64,6092.64,6092.64,6092.64,4230,108,783,
2005-10-07_11:50,6093.18,6093.18,6093.18,6093.18,5852,123,1164,
2005-10-07_11:51,6092.95,6092.95,6092.95,6092.95,5821,131,1034,
2005-10-07_11:52,6092.56,6092.56,6092.56,6092.56,4155,96,815,
2005-10-07_11:53,6092.64,6092.64,6092.64,6092.64,5626,133,1139,
2005-10-07_11:54,6091.59,6091.59,6091.59,6091.59,3790,84,815,
2005-10-07_11:55,6091.26,6091.26,6091.26,6091.26,5231,112,1116,
2005-10-07_11:56,6092.24,6092.24,6092.24,6092.24,6511,158,1138,
2005-10-07_11:57,6089.81,6089.81,6089.81,6089.81,4025,99,928,
2005-10-07_11:58,6090.85,6090.85,6090.85,6090.85,6004,161,1162,
2005-10-07_11:59,6089.94,6089.94,6089.94,6089.94,4227,98,898,
2005-10-07_12:00,6090.12,6090.12,6090.12,6090.12,4498,99,949,
2005-10-07_12:01,6091.39,6091.39,6091.39,6091.39,4147,105,952,
2005-10-07_12:02,6088.91,6088.91,6088.91,6088.91,3919,84,804,
2005-10-07_12:03,6087.86,6087.86,6087.86,6087.86,6600,145,1206,
2005-10-07_12:04,6089.14,6089.14,6089.14,6089.14,3884,90,794,
2005-10-07_12:05,6087.87,6087.87,6087.87,6087.87,7199,192,1281,
2005-10-07_12:06,6087.83,6087.83,6087.83,6087.83,4936,109,916,
2005-10-07_12:07,6087.87,6087.87,6087.87,6087.87,4742,113,855,
2005-10-07_12:08,6087.03,6087.03,6087.03,6087.03,5806,150,1258,
2005-10-07_12:09,6087.04,6087.04,6087.04,6087.04,4849,126,961,
2005-10-07_12:10,6087.12,6087.12,6087.12,6087.12,6446,152,1302,
2005-10-07_12:11,6085.84,6085.84,6085.84,6085.84,5619,129,1001,
2005-10-07_12:12,6085.15,6085.15,6085.15,6085.15,5473,153,1011,
2005-10-07_12:13,6085.61,6085.61,6085.61,6085.61,7012,162,1347,
2005-10-07_12:14,6086.82,6086.82,6086.82,6086.82,4610,109,969,
2005-10-07_12:15,6086.99,6086.99,6086.99,6086.99,6220,156,1297,
2005-10-07_12:16,6086.13,6086.13,6086.13,6086.13,7802,147,1185,
2005-10-07_12:17,6087.04,6087.04,6087.04,6087.04,5120,129,1042,
2005-10-07_12:18,6086.62,6086.62,6086.62,6086.62,6701,168,1405,
2005-10-07_12:19,6087.42,6087.42,6087.42,6087.42,4696,102,839,
2005-10-07_12:20,6087.59,6087.59,6087.59,6087.59,7439,154,1258,
2005-10-07_12:21,6087.96,6087.96,6087.96,6087.96,6317,138,1121,
2005-10-07_12:22,6088.33,6088.33,6088.33,6088.33,5354,134,972,
2005-10-07_12:23,6089.19,6089.19,6089.19,6089.19,6977,200,1430,
2005-10-07_12:24,6088.53,6088.53,6088.53,6088.53,5513,151,960,
2005-10-07_12:25,6089.10,6089.10,6089.10,6089.10,8203,195,1224,
2005-10-07_12:26,6089.74,6089.74,6089.74,6089.74,5221,107,1026,
2005-10-07_12:27,6090.89,6090.89,6090.89,6090.89,4830,113,977,
2005-10-07_12:28,6089.61,6089.61,6089.61,6089.61,5870,134,1144,
2005-10-07_12:29,6090.30,6090.30,6090.30,6090.30,4482,98,838,
2005-10-07_12:30,6089.72,6089.72,6089.72,6089.72,4759,109,1026,
2005-10-07_12:31,6089.75,6089.75,6089.75,6089.75,4849,99,952,
2005-10-07_12:32,6091.12,6091.12,6091.12,6091.12,4186,85,872,
2005-10-07_12:33,6089.36,6089.36,6089.36,6089.36,6106,128,1316,
2005-10-07_12:34,6090.73,6090.73,6090.73,6090.73,6790,172,1159,
2005-10-07_12:35,6091.17,6091.17,6091.17,6091.17,6079,169,1273,
2005-10-07_12:36,6089.51,6089.51,6089.51,6089.51,6412,152,1240,
2005-10-07_12:37,6089.59,6089.59,6089.59,6089.59,4324,106,893,
2005-10-07_12:38,6089.22,6089.22,6089.22,6089.22,6346,142,1304,
2005-10-07_12:39,6091.08,6091.08,6091.08,6091.08,4996,100,964,
2005-10-07_12:40,6089.36,6089.36,6089.36,6089.36,6581,152,1226,
2005-10-07_12:41,6088.45,6088.45,6088.45,6088.45,5671,135,1076,
2005-10-07_12:42,6089.71,6089.71,6089.71,6089.71,7362,166,1126,
2005-10-07_12:43,6088.71,6088.71,6088.71,6088.71,7094,164,1395,
2005-10-07_12:44,6088.06,6088.06,6088.06,6088.06,5843,134,1008,
2005-10-07_12:45,6088.77,6088.77,6088.77,6088.77,7174,157,1229,
2005-10-07_12:46,6086.73,6086.73,6086.73,6086.73,5337,136,1270,
2005-10-07_12:47,6086.67,6086.67,6086.67,6086.67,5245,124,1041,
2005-10-07_12:48,6086.60,6086.60,6086.60,6086.60,9834,275,1526,
2005-10-07_12:49,6084.87,6084.87,6084.87,6084.87,8009,220,1466,
2005-10-07_12:50,6083.24,6083.24,6083.24,6083.24,8380,209,1648,
2005-10-07_12:51,6081.83,6081.83,6081.83,6081.83,10554,295,2067,
2005-10-07_12:52,6079.68,6079.68,6079.68,6079.68,7822,195,1729,
2005-10-07_12:53,6077.99,6077.99,6077.99,6077.99,12239,313,2529,
2005-10-07_12:54,6076.85,6076.85,6076.85,6076.85,8635,224,1931,
2005-10-07_12:55,6076.35,6076.35,6076.35,6076.35,9372,232,2167,
2005-10-07_12:56,6076.33,6076.33,6076.33,6076.33,9112,241,2021,
2005-10-07_12:57,6077.25,6077.25,6077.25,6077.25,8057,207,1676,
2005-10-07_12:58,6076.81,6076.81,6076.81,6076.81,9891,274,2109,
2005-10-07_12:59,6077.46,6077.46,6077.46,6077.46,8259,182,1488,
2005-10-07_13:00,6076.60,6076.60,6076.60,6076.60,7482,218,1644,
2005-10-07_13:01,6076.15,6076.15,6076.15,6076.15,7280,177,1611,
2005-10-07_13:02,6077.98,6077.98,6077.98,6077.98,7681,183,1521,
2005-10-07_13:03,6077.40,6077.40,6077.40,6077.40,12155,293,2050,
2005-10-07_13:04,6080.14,6080.14,6080.14,6080.14,7083,175,1416,
2005-10-07_13:05,6078.96,6078.96,6078.96,6078.96,7025,201,1555,
2005-10-07_13:06,6081.78,6081.78,6081.78,6081.78,9513,222,1696,
2005-10-07_13:07,6082.66,6082.66,6082.66,6082.66,7950,218,1598,
2005-10-07_13:08,6083.50,6083.50,6083.50,6083.50,9491,325,2104,
2005-10-07_13:09,6085.73,6085.73,6085.73,6085.73,9727,241,1638,
2005-10-07_13:10,6087.66,6087.66,6087.66,6087.66,9584,229,1790,
2005-10-07_13:11,6085.37,6085.37,6085.37,6085.37,9874,260,2147,
2005-10-07_13:12,6085.82,6085.82,6085.82,6085.82,8512,194,1623,
2005-10-07_13:13,6085.39,6085.39,6085.39,6085.39,9949,279,2167,
2005-10-07_13:14,6084.98,6084.98,6084.98,6084.98,7834,195,1599,
2005-10-07_13:15,6085.39,6085.39,6085.39,6085.39,8489,237,1966,
2005-10-07_13:16,6084.37,6084.37,6084.37,6084.37,10411,251,1891,
2005-10-07_13:17,6084.83,6084.83,6084.83,6084.83,9892,220,1581,
2005-10-07_13:18,6084.62,6084.62,6084.62,6084.62,14501,352,2505,
2005-10-07_13:19,6084.28,6084.28,6084.28,6084.28,9943,237,1987,
2005-10-07_13:20,6086.04,6086.04,6086.04,6086.04,12905,370,2432,
2005-10-07_13:21,6087.37,6087.37,6087.37,6087.37,13903,403,2752,
2005-10-07_13:22,6088.63,6088.63,6088.63,6088.63,11232,332,2386,
2005-10-07_13:23,6090.80,6090.80,6090.80,6090.80,20376,570,3645,
2005-10-07_13:24,6091.42,6091.42,6091.42,6091.42,13618,373,3064,
2005-10-07_13:25,6090.33,6090.33,6090.33,6090.33,19412,546,3865,
2005-10-07_13:26,6090.32,6090.32,6090.32,6090.32,0,0,0,
2005-10-07_13:27,6090.32,6090.32,6090.32,6090.32,0,0,0,
2005-10-07_13:28,6090.32,6090.32,6090.32,6090.32,0,0,0,
2005-10-07_13:29,6090.32,6090.32,6090.32,6090.32,0,0,0,
2005-10-07_13:30,6081.84,6081.84,6081.84,6081.84,137137,3855,26349,
2005-10-11_09:01,6097.88,6097.88,6097.88,6097.88,110311,2002,13421,
2005-10-11_09:02,6100.42,6100.42,6100.42,6100.42,19163,509,3269,
2005-10-11_09:03,6098.28,6098.28,6098.28,6098.28,22879,654,4257,
2005-10-11_09:04,6098.94,6098.94,6098.94,6098.94,16920,505,3319,
2005-10-11_09:05,6097.10,6097.10,6097.10,6097.10,16424,487,3248,
2005-10-11_09:06,6096.23,6096.23,6096.23,6096.23,21195,700,4367,
2005-10-11_09:07,6098.84,6098.84,6098.84,6098.84,14838,437,2940,
2005-10-11_09:08,6100.28,6100.28,6100.28,6100.28,19449,520,3720,
2005-10-11_09:09,6099.98,6099.98,6099.98,6099.98,15068,420,2996,
2005-10-11_09:10,6100.06,6100.06,6100.06,6100.06,14650,440,3002,
2005-10-11_09:11,6099.99,6099.99,6099.99,6099.99,15189,387,3120,
2005-10-11_09:12,6101.88,6101.88,6101.88,6101.88,12205,306,2405,
2005-10-11_09:13,6104.02,6104.02,6104.02,6104.02,19597,480,3684,
2005-10-11_09:14,6106.02,6106.02,6106.02,6106.02,17176,415,3052,
2005-10-11_09:15,6106.85,6106.85,6106.85,6106.85,17370,428,3027,
2005-10-11_09:16,6108.71,6108.71,6108.71,6108.71,20330,499,3922,
2005-10-11_09:17,6111.33,6111.33,6111.33,6111.33,13831,325,2642,
2005-10-11_09:18,6110.31,6110.31,6110.31,6110.31,18669,509,3471,
2005-10-11_09:19,6112.12,6112.12,6112.12,6112.12,14626,384,2825,
2005-10-11_09:20,6112.68,6112.68,6112.68,6112.68,15058,349,2847,
2005-10-11_09:21,6112.55,6112.55,6112.55,6112.55,15717,362,2981,
2005-10-11_09:22,6112.60,6112.60,6112.60,6112.60,11887,247,2101,
2005-10-11_09:23,6111.53,6111.53,6111.53,6111.53,15131,338,2871,
2005-10-11_09:24,6109.74,6109.74,6109.74,6109.74,13132,276,2317,
2005-10-11_09:25,6109.34,6109.34,6109.34,6109.34,13616,364,2625,
2005-10-11_09:26,6108.04,6108.04,6108.04,6108.04,13734,326,2570,
2005-10-11_09:27,6105.35,6105.35,6105.35,6105.35,9660,239,1967,
2005-10-11_09:28,6103.00,6103.00,6103.00,6103.00,13245,355,2569,
2005-10-11_09:29,6101.09,6101.09,6101.09,6101.09,10382,262,1930,
2005-10-11_09:30,6098.82,6098.82,6098.82,6098.82,10700,298,2112,
2005-10-11_09:31,6099.64,6099.64,6099.64,6099.64,11637,298,2294,
2005-10-11_09:32,6097.28,6097.28,6097.28,6097.28,8290,218,1698,
2005-10-11_09:33,6100.00,6100.00,6100.00,6100.00,8678,253,2001,
2005-10-11_09:34,6100.04,6100.04,6100.04,6100.04,8094,248,1679,
2005-10-11_09:35,6099.61,6099.61,6099.61,6099.61,10357,305,1874,
2005-10-11_09:36,6101.54,6101.54,6101.54,6101.54,14483,388,2385,
2005-10-11_09:37,6101.30,6101.30,6101.30,6101.30,9770,235,1787,
2005-10-11_09:38,6102.76,6102.76,6102.76,6102.76,11981,279,2216,
2005-10-11_09:39,6104.46,6104.46,6104.46,6104.46,8825,204,1602,
2005-10-11_09:40,6105.96,6105.96,6105.96,6105.96,10416,266,1997,
2005-10-11_09:41,6108.06,6108.06,6108.06,6108.06,9416,239,2105,
2005-10-11_09:42,6107.08,6107.08,6107.08,6107.08,6496,181,1409,
2005-10-11_09:43,6105.63,6105.63,6105.63,6105.63,9134,233,1780,
2005-10-11_09:44,6106.94,6106.94,6106.94,6106.94,7452,172,1344,
2005-10-11_09:45,6107.28,6107.28,6107.28,6107.28,7533,212,1577,
2005-10-11_09:46,6104.91,6104.91,6104.91,6104.91,9326,208,1763,
2005-10-11_09:47,6103.30,6103.30,6103.30,6103.30,7061,184,1446,
2005-10-11_09:48,6100.37,6100.37,6100.37,6100.37,11124,257,2019,
2005-10-11_09:49,6100.94,6100.94,6100.94,6100.94,8322,239,1671,
2005-10-11_09:50,6098.03,6098.03,6098.03,6098.03,9584,257,1814,
2005-10-11_09:51,6098.80,6098.80,6098.80,6098.80,9777,215,1853,
2005-10-11_09:52,6097.10,6097.10,6097.10,6097.10,7314,182,1411,
2005-10-11_09:53,6094.82,6094.82,6094.82,6094.82,10000,270,2027,
2005-10-11_09:54,6094.27,6094.27,6094.27,6094.27,8051,200,1444,
2005-10-11_09:55,6091.33,6091.33,6091.33,6091.33,8323,271,1659,
2005-10-11_09:56,6090.01,6090.01,6090.01,6090.01,9565,279,1947,
2005-10-11_09:57,6087.46,6087.46,6087.46,6087.46,6860,180,1357,
2005-10-11_09:58,6086.95,6086.95,6086.95,6086.95,11972,398,2278,
2005-10-11_09:59,6085.93,6085.93,6085.93,6085.93,8750,270,1685,
2005-10-11_10:00,6082.99,6082.99,6082.99,6082.99,9525,259,1886,
2005-10-11_10:01,6083.16,6083.16,6083.16,6083.16,8726,242,1751,
2005-10-11_10:02,6082.82,6082.82,6082.82,6082.82,8493,185,1524,
2005-10-11_10:03,6081.68,6081.68,6081.68,6081.68,12621,337,2012,
2005-10-11_10:04,6081.68,6081.68,6081.68,6081.68,7444,171,1339,
2005-10-11_10:05,6080.64,6080.64,6080.64,6080.64,8217,190,1682,
2005-10-11_10:06,6082.31,6082.31,6082.31,6082.31,8767,244,1646,
2005-10-11_10:07,6083.05,6083.05,6083.05,6083.05,6985,179,1247,
2005-10-11_10:08,6084.33,6084.33,6084.33,6084.33,8574,185,1679,
2005-10-11_10:09,6084.86,6084.86,6084.86,6084.86,7049,170,1391,
2005-10-11_10:10,6087.13,6087.13,6087.13,6087.13,8636,199,1646,
2005-10-11_10:11,6088.45,6088.45,6088.45,6088.45,9215,230,1905,
2005-10-11_10:12,6090.43,6090.43,6090.43,6090.43,8527,198,1413,
2005-10-11_10:13,6089.72,6089.72,6089.72,6089.72,9537,217,1786,
2005-10-11_10:14,6088.38,6088.38,6088.38,6088.38,5662,126,1078,
2005-10-11_10:15,6087.93,6087.93,6087.93,6087.93,6487,143,1231,
2005-10-11_10:16,6088.36,6088.36,6088.36,6088.36,5893,139,1217,
2005-10-11_10:17,6088.47,6088.47,6088.47,6088.47,4722,120,981,
2005-10-11_10:18,6087.01,6087.01,6087.01,6087.01,7258,158,1412,
2005-10-11_10:19,6088.25,6088.25,6088.25,6088.25,5585,116,915,
2005-10-11_10:20,6087.07,6087.07,6087.07,6087.07,5360,152,1190,
2005-10-11_10:21,6086.39,6086.39,6086.39,6086.39,5744,136,1073,
2005-10-11_10:22,6085.73,6085.73,6085.73,6085.73,5187,106,917,
2005-10-11_10:23,6087.56,6087.56,6087.56,6087.56,6385,149,1375,
2005-10-11_10:24,6086.18,6086.18,6086.18,6086.18,5169,114,1147,
2005-10-11_10:25,6086.69,6086.69,6086.69,6086.69,6941,180,1245,
2005-10-11_10:26,6088.30,6088.30,6088.30,6088.30,6412,149,1262,
2005-10-11_10:27,6088.05,6088.05,6088.05,6088.05,6215,107,913,
2005-10-11_10:28,6088.91,6088.91,6088.91,6088.91,5667,134,1233,
2005-10-11_10:29,6088.95,6088.95,6088.95,6088.95,4749,87,859,
2005-10-11_10:30,6089.67,6089.67,6089.67,6089.67,4571,94,965,
2005-10-11_10:31,6089.42,6089.42,6089.42,6089.42,5108,131,1000,
2005-10-11_10:32,6089.70,6089.70,6089.70,6089.70,3767,77,683,
2005-10-11_10:33,6088.61,6088.61,6088.61,6088.61,4951,118,1054,
2005-10-11_10:34,6086.64,6086.64,6086.64,6086.64,4207,78,774,
2005-10-11_10:35,6088.07,6088.07,6088.07,6088.07,4777,133,991,
2005-10-11_10:36,6088.94,6088.94,6088.94,6088.94,4658,134,1057,
2005-10-11_10:37,6088.80,6088.80,6088.80,6088.80,3745,88,811,
2005-10-11_10:38,6089.93,6089.93,6089.93,6089.93,6879,160,1305,
2005-10-11_10:39,6089.76,6089.76,6089.76,6089.76,4895,96,874,
2005-10-11_10:40,6088.90,6088.90,6088.90,6088.90,4290,102,929,
2005-10-11_10:41,6087.52,6087.52,6087.52,6087.52,5402,107,1009,
2005-10-11_10:42,6088.47,6088.47,6088.47,6088.47,4724,112,819,
2005-10-11_10:43,6086.73,6086.73,6086.73,6086.73,6740,177,1368,
2005-10-11_10:44,6085.32,6085.32,6085.32,6085.32,4556,111,865,
2005-10-11_10:45,6087.64,6087.64,6087.64,6087.64,5661,115,1043,
2005-10-11_10:46,6085.36,6085.36,6085.36,6085.36,6607,126,1010,
2005-10-11_10:47,6084.87,6084.87,6084.87,6084.87,3588,76,806,
2005-10-11_10:48,6084.56,6084.56,6084.56,6084.56,5542,134,1091,
2005-10-11_10:49,6083.28,6083.28,6083.28,6083.28,5921,165,1025,
2005-10-11_10:50,6082.53,6082.53,6082.53,6082.53,8214,220,1454,
2005-10-11_10:51,6079.53,6079.53,6079.53,6079.53,7770,232,1498,
2005-10-11_10:52,6078.66,6078.66,6078.66,6078.66,7201,215,1368,
2005-10-11_10:53,6077.00,6077.00,6077.00,6077.00,10195,243,1987,
2005-10-11_10:54,6076.02,6076.02,6076.02,6076.02,7183,165,1373,
2005-10-11_10:55,6076.06,6076.06,6076.06,6076.06,8768,215,1770,
2005-10-11_10:56,6075.34,6075.34,6075.34,6075.34,9454,223,1614,
2005-10-11_10:57,6073.81,6073.81,6073.81,6073.81,6800,151,1275,
2005-10-11_10:58,6075.97,6075.97,6075.97,6075.97,8367,218,1624,
2005-10-11_10:59,6073.37,6073.37,6073.37,6073.37,5637,131,1116,
2005-10-11_11:00,6074.43,6074.43,6074.43,6074.43,6360,160,1166,
2005-10-11_11:01,6074.56,6074.56,6074.56,6074.56,6692,152,1188,
2005-10-11_11:02,6076.58,6076.58,6076.58,6076.58,5178,137,975,
2005-10-11_11:03,6076.55,6076.55,6076.55,6076.55,7869,197,1361,
2005-10-11_11:04,6075.52,6075.52,6075.52,6075.52,4899,102,842,
2005-10-11_11:05,6077.70,6077.70,6077.70,6077.70,5016,128,987,
2005-10-11_11:06,6078.29,6078.29,6078.29,6078.29,5050,126,964,
2005-10-11_11:07,6078.48,6078.48,6078.48,6078.48,4698,114,773,
2005-10-11_11:08,6078.31,6078.31,6078.31,6078.31,5695,123,1197,
2005-10-11_11:09,6078.41,6078.41,6078.41,6078.41,4271,85,769,
2005-10-11_11:10,6078.93,6078.93,6078.93,6078.93,6646,161,1011,
2005-10-11_11:11,6079.81,6079.81,6079.81,6079.81,6757,125,1109,
2005-10-11_11:12,6080.26,6080.26,6080.26,6080.26,4997,107,941,
2005-10-11_11:13,6080.97,6080.97,6080.97,6080.97,7824,153,1087,
2005-10-11_11:14,6079.95,6079.95,6079.95,6079.95,4039,70,679,
2005-10-11_11:15,6079.89,6079.89,6079.89,6079.89,5225,105,989,
2005-10-11_11:16,6080.98,6080.98,6080.98,6080.98,4580,93,774,
2005-10-11_11:17,6081.93,6081.93,6081.93,6081.93,4007,77,742,
2005-10-11_11:18,6081.91,6081.91,6081.91,6081.91,4749,103,917,
2005-10-11_11:19,6081.46,6081.46,6081.46,6081.46,4671,115,718,
2005-10-11_11:20,6082.64,6082.64,6082.64,6082.64,5962,131,953,
2005-10-11_11:21,6082.29,6082.29,6082.29,6082.29,5137,113,929,
2005-10-11_11:22,6083.34,6083.34,6083.34,6083.34,4097,78,692,
2005-10-11_11:23,6082.44,6082.44,6082.44,6082.44,7333,172,1357,
2005-10-11_11:24,6083.34,6083.34,6083.34,6083.34,4361,92,766,
2005-10-11_11:25,6084.24,6084.24,6084.24,6084.24,4843,109,1025,
2005-10-11_11:26,6082.75,6082.75,6082.75,6082.75,5012,112,948,
2005-10-11_11:27,6083.65,6083.65,6083.65,6083.65,4036,83,729,
2005-10-11_11:28,6084.17,6084.17,6084.17,6084.17,7743,123,1210,
2005-10-11_11:29,6083.51,6083.51,6083.51,6083.51,5938,121,961,
2005-10-11_11:30,6084.16,6084.16,6084.16,6084.16,5456,96,899,
2005-10-11_11:31,6084.00,6084.00,6084.00,6084.00,6254,126,1055,
2005-10-11_11:32,6084.05,6084.05,6084.05,6084.05,4537,89,827,
2005-10-11_11:33,6084.39,6084.39,6084.39,6084.39,5207,100,1076,
2005-10-11_11:34,6083.14,6083.14,6083.14,6083.14,3562,71,693,
2005-10-11_11:35,6082.97,6082.97,6082.97,6082.97,4372,89,848,
2005-10-11_11:36,6084.10,6084.10,6084.10,6084.10,4113,102,736,
2005-10-11_11:37,6083.32,6083.32,6083.32,6083.32,3342,87,661,
2005-10-11_11:38,6082.85,6082.85,6082.85,6082.85,4027,87,835,
2005-10-11_11:39,6081.05,6081.05,6081.05,6081.05,2701,58,577,
2005-10-11_11:40,6082.62,6082.62,6082.62,6082.62,3759,84,753,
2005-10-11_11:41,6081.16,6081.16,6081.16,6081.16,5337,126,877,
2005-10-11_11:42,6081.89,6081.89,6081.89,6081.89,3766,87,709,
2005-10-11_11:43,6081.21,6081.21,6081.21,6081.21,4605,97,851,
2005-10-11_11:44,6081.20,6081.20,6081.20,6081.20,3232,69,580,
2005-10-11_11:45,6081.41,6081.41,6081.41,6081.41,4326,107,766,
2005-10-11_11:46,6080.89,6080.89,6080.89,6080.89,2917,64,648,
2005-10-11_11:47,6078.40,6078.40,6078.40,6078.40,2905,51,639,
2005-10-11_11:48,6077.79,6077.79,6077.79,6077.79,6572,128,1127,
2005-10-11_11:49,6078.59,6078.59,6078.59,6078.59,4817,105,828,
2005-10-11_11:50,6078.82,6078.82,6078.82,6078.82,5353,158,1012,
2005-10-11_11:51,6078.50,6078.50,6078.50,6078.50,4883,134,1069,
2005-10-11_11:52,6079.13,6079.13,6079.13,6079.13,3558,93,703,
2005-10-11_11:53,6079.23,6079.23,6079.23,6079.23,6144,145,1197,
2005-10-11_11:54,6079.32,6079.32,6079.32,6079.32,4238,106,799,
2005-10-11_11:55,6078.63,6078.63,6078.63,6078.63,6125,137,1016,
2005-10-11_11:56,6077.74,6077.74,6077.74,6077.74,4987,132,881,
2005-10-11_11:57,6077.53,6077.53,6077.53,6077.53,4842,119,721,
2005-10-11_11:58,6077.43,6077.43,6077.43,6077.43,6967,187,1604,
2005-10-11_11:59,6076.06,6076.06,6076.06,6076.06,5778,107,923,
2005-10-11_12:00,6078.07,6078.07,6078.07,6078.07,5469,136,988,
2005-10-11_12:01,6077.16,6077.16,6077.16,6077.16,4868,97,827,
2005-10-11_12:02,6077.75,6077.75,6077.75,6077.75,5161,120,805,
2005-10-11_12:03,6076.71,6076.71,6076.71,6076.71,6848,151,1228,
2005-10-11_12:04,6077.20,6077.20,6077.20,6077.20,3875,65,687,
2005-10-11_12:05,6078.73,6078.73,6078.73,6078.73,5216,105,1089,
2005-10-11_12:06,6077.53,6077.53,6077.53,6077.53,4408,88,881,
2005-10-11_12:07,6077.90,6077.90,6077.90,6077.90,3248,70,653,
2005-10-11_12:08,6076.48,6076.48,6076.48,6076.48,7128,182,1379,
2005-10-11_12:09,6075.88,6075.88,6075.88,6075.88,4694,99,803,
2005-10-11_12:10,6075.49,6075.49,6075.49,6075.49,5977,155,1241,
2005-10-11_12:11,6076.30,6076.30,6076.30,6076.30,4901,121,929,
2005-10-11_12:12,6075.72,6075.72,6075.72,6075.72,5639,135,1120,
2005-10-11_12:13,6076.80,6076.80,6076.80,6076.80,10179,230,1637,
2005-10-11_12:14,6076.21,6076.21,6076.21,6076.21,7636,173,1341,
2005-10-11_12:15,6077.38,6077.38,6077.38,6077.38,5657,134,1170,
2005-10-11_12:16,6078.18,6078.18,6078.18,6078.18,5777,117,1111,
2005-10-11_12:17,6075.36,6075.36,6075.36,6075.36,4842,94,968,
2005-10-11_12:18,6078.60,6078.60,6078.60,6078.60,6167,138,1374,
2005-10-11_12:19,6077.02,6077.02,6077.02,6077.02,3371,89,827,
2005-10-11_12:20,6075.92,6075.92,6075.92,6075.92,9343,278,2010,
2005-10-11_12:21,6075.28,6075.28,6075.28,6075.28,6570,184,1355,
2005-10-11_12:22,6074.77,6074.77,6074.77,6074.77,4793,103,819,
2005-10-11_12:23,6073.42,6073.42,6073.42,6073.42,7085,219,1289,
2005-10-11_12:24,6073.15,6073.15,6073.15,6073.15,5175,138,1152,
2005-10-11_12:25,6071.65,6071.65,6071.65,6071.65,7152,189,1302,
2005-10-11_12:26,6072.94,6072.94,6072.94,6072.94,8656,215,1665,
2005-10-11_12:27,6072.62,6072.62,6072.62,6072.62,6144,146,1051,
2005-10-11_12:28,6070.46,6070.46,6070.46,6070.46,9920,231,1839,
2005-10-11_12:29,6070.58,6070.58,6070.58,6070.58,5731,130,1177,
2005-10-11_12:30,6067.57,6067.57,6067.57,6067.57,9178,223,1781,
2005-10-11_12:31,6068.33,6068.33,6068.33,6068.33,7775,174,1599,
2005-10-11_12:32,6066.73,6066.73,6066.73,6066.73,7191,168,1433,
2005-10-11_12:33,6067.58,6067.58,6067.58,6067.58,8998,221,1935,
2005-10-11_12:34,6066.89,6066.89,6066.89,6066.89,5912,127,1237,
2005-10-11_12:35,6069.35,6069.35,6069.35,6069.35,9151,219,1790,
2005-10-11_12:36,6068.80,6068.80,6068.80,6068.80,6421,168,1294,
2005-10-11_12:37,6068.67,6068.67,6068.67,6068.67,4696,113,985,
2005-10-11_12:38,6069.83,6069.83,6069.83,6069.83,7557,256,1502,
2005-10-11_12:39,6070.07,6070.07,6070.07,6070.07,5384,141,1179,
2005-10-11_12:40,6071.92,6071.92,6071.92,6071.92,6487,162,1370,
2005-10-11_12:41,6072.85,6072.85,6072.85,6072.85,7676,178,1273,
2005-10-11_12:42,6072.18,6072.18,6072.18,6072.18,6332,124,1090,
2005-10-11_12:43,6073.53,6073.53,6073.53,6073.53,8910,198,1688,
2005-10-11_12:44,6072.92,6072.92,6072.92,6072.92,5539,124,1029,
2005-10-11_12:45,6072.76,6072.76,6072.76,6072.76,7227,229,1424,
2005-10-11_12:46,6072.62,6072.62,6072.62,6072.62,5849,148,1222,
2005-10-11_12:47,6073.39,6073.39,6073.39,6073.39,5961,147,1155,
2005-10-11_12:48,6073.37,6073.37,6073.37,6073.37,10150,255,1975,
2005-10-11_12:49,6072.40,6072.40,6072.40,6072.40,5954,145,1111,
2005-10-11_12:50,6072.53,6072.53,6072.53,6072.53,9492,241,1875,
2005-10-11_12:51,6070.63,6070.63,6070.63,6070.63,6763,170,1322,
2005-10-11_12:52,6070.43,6070.43,6070.43,6070.43,6734,157,1189,
2005-10-11_12:53,6068.89,6068.89,6068.89,6068.89,8928,200,1882,
2005-10-11_12:54,6069.28,6069.28,6069.28,6069.28,8010,187,1397,
2005-10-11_12:55,6068.00,6068.00,6068.00,6068.00,8761,193,1553,
2005-10-11_12:56,6068.06,6068.06,6068.06,6068.06,6813,187,1374,
2005-10-11_12:57,6067.93,6067.93,6067.93,6067.93,5683,137,1175,
2005-10-11_12:58,6068.29,6068.29,6068.29,6068.29,7584,166,1656,
2005-10-11_12:59,6067.52,6067.52,6067.52,6067.52,5903,122,1103,
2005-10-11_13:00,6066.34,6066.34,6066.34,6066.34,8098,205,1759,
2005-10-11_13:01,6066.98,6066.98,6066.98,6066.98,6030,130,1381,
2005-10-11_13:02,6066.63,6066.63,6066.63,6066.63,6802,159,1310,
2005-10-11_13:03,6066.40,6066.40,6066.40,6066.40,8924,216,1841,
2005-10-11_13:04,6065.57,6065.57,6065.57,6065.57,6930,171,1396,
2005-10-11_13:05,6065.65,6065.65,6065.65,6065.65,8090,181,1623,
2005-10-11_13:06,6068.37,6068.37,6068.37,6068.37,8312,189,1702,
2005-10-11_13:07,6066.00,6066.00,6066.00,6066.00,7859,193,1500,
2005-10-11_13:08,6067.54,6067.54,6067.54,6067.54,10541,258,1976,
2005-10-11_13:09,6067.51,6067.51,6067.51,6067.51,6621,166,1324,
2005-10-11_13:10,6067.22,6067.22,6067.22,6067.22,7960,188,1576,
2005-10-11_13:11,6067.66,6067.66,6067.66,6067.66,8284,207,1595,
2005-10-11_13:12,6068.98,6068.98,6068.98,6068.98,7411,183,1453,
2005-10-11_13:13,6069.36,6069.36,6069.36,6069.36,10046,234,2041,
2005-10-11_13:14,6068.82,6068.82,6068.82,6068.82,7257,169,1544,
2005-10-11_13:15,6068.21,6068.21,6068.21,6068.21,9398,223,1870,
2005-10-11_13:16,6068.80,6068.80,6068.80,6068.80,10080,254,1882,
2005-10-11_13:17,6070.26,6070.26,6070.26,6070.26,10091,277,1687,
2005-10-11_13:18,6070.46,6070.46,6070.46,6070.46,11981,310,2362,
2005-10-11_13:19,6070.29,6070.29,6070.29,6070.29,8301,194,1617,
2005-10-11_13:20,6070.42,6070.42,6070.42,6070.42,10860,330,2096,
2005-10-11_13:21,6071.60,6071.60,6071.60,6071.60,11001,298,2371,
2005-10-11_13:22,6072.02,6072.02,6072.02,6072.02,9443,212,2060,
2005-10-11_13:23,6071.19,6071.19,6071.19,6071.19,13475,365,2885,
2005-10-11_13:24,6071.80,6071.80,6071.80,6071.80,11342,301,2435,
2005-10-11_13:25,6070.72,6070.72,6070.72,6070.72,13405,383,3114,
2005-10-11_13:26,6070.72,6070.72,6070.72,6070.72,0,0,0,
2005-10-11_13:27,6070.72,6070.72,6070.72,6070.72,0,0,0,
2005-10-11_13:28,6070.72,6070.72,6070.72,6070.72,0,0,0,
2005-10-11_13:29,6070.72,6070.72,6070.72,6070.72,0,0,0,
2005-10-11_13:30,6066.59,6066.59,6066.59,6066.59,106957,3098,22178,
2005-10-12_09:01,6042.15,6042.15,6042.15,6042.15,141756,1954,15609,
2005-10-12_09:02,6042.24,6042.24,6042.24,6042.24,17853,474,3753,
2005-10-12_09:03,6041.58,6041.58,6041.58,6041.58,26829,652,5280,
2005-10-12_09:04,6044.00,6044.00,6044.00,6044.00,19647,488,4114,
2005-10-12_09:05,6045.30,6045.30,6045.30,6045.30,19750,473,4100,
2005-10-12_09:06,6044.46,6044.46,6044.46,6044.46,22945,609,4920,
2005-10-12_09:07,6044.84,6044.84,6044.84,6044.84,17760,440,3447,
2005-10-12_09:08,6044.60,6044.60,6044.60,6044.60,23584,610,4614,
2005-10-12_09:09,6045.63,6045.63,6045.63,6045.63,18074,433,3273,
2005-10-12_09:10,6043.94,6043.94,6043.94,6043.94,16122,370,3238,
2005-10-12_09:11,6043.85,6043.85,6043.85,6043.85,18613,486,4089,
2005-10-12_09:12,6045.25,6045.25,6045.25,6045.25,17699,361,3078,
2005-10-12_09:13,6045.73,6045.73,6045.73,6045.73,18554,423,3748,
2005-10-12_09:14,6044.53,6044.53,6044.53,6044.53,14545,343,2961,
2005-10-12_09:15,6045.44,6045.44,6045.44,6045.44,15529,337,2818,
2005-10-12_09:16,6042.25,6042.25,6042.25,6042.25,16950,357,3314,
2005-10-12_09:17,6043.67,6043.67,6043.67,6043.67,13583,301,2439,
2005-10-12_09:18,6042.53,6042.53,6042.53,6042.53,24184,486,3862,
2005-10-12_09:19,6040.82,6040.82,6040.82,6040.82,16172,353,2813,
2005-10-12_09:20,6039.41,6039.41,6039.41,6039.41,20414,431,3587,
2005-10-12_09:21,6034.42,6034.42,6034.42,6034.42,24982,598,4645,
2005-10-12_09:22,6031.90,6031.90,6031.90,6031.90,19959,424,3580,
2005-10-12_09:23,6032.22,6032.22,6032.22,6032.22,23713,537,4567,
2005-10-12_09:24,6032.24,6032.24,6032.24,6032.24,16779,417,3330,
2005-10-12_09:25,6032.25,6032.25,6032.25,6032.25,16684,380,3390,
2005-10-12_09:26,6032.76,6032.76,6032.76,6032.76,21112,486,3821,
2005-10-12_09:27,6033.36,6033.36,6033.36,6033.36,14209,306,2690,
2005-10-12_09:28,6034.37,6034.37,6034.37,6034.37,20187,456,3912,
2005-10-12_09:29,6034.96,6034.96,6034.96,6034.96,16492,437,2939,
2005-10-12_09:30,6034.96,6034.96,6034.96,6034.96,15815,412,3056,
2005-10-12_09:31,6033.57,6033.57,6033.57,6033.57,19208,481,3491,
2005-10-12_09:32,6034.26,6034.26,6034.26,6034.26,13898,293,2315,
2005-10-12_09:33,6035.87,6035.87,6035.87,6035.87,14950,356,3079,
2005-10-12_09:34,6039.65,6039.65,6039.65,6039.65,13503,263,2393,
2005-10-12_09:35,6039.76,6039.76,6039.76,6039.76,14039,329,2793,
2005-10-12_09:36,6040.86,6040.86,6040.86,6040.86,15559,352,2988,
2005-10-12_09:37,6040.66,6040.66,6040.66,6040.66,14321,241,2305,
2005-10-12_09:38,6039.11,6039.11,6039.11,6039.11,17991,395,3307,
2005-10-12_09:39,6036.81,6036.81,6036.81,6036.81,13278,293,2501,
2005-10-12_09:40,6035.89,6035.89,6035.89,6035.89,12806,286,2485,
2005-10-12_09:41,6034.99,6034.99,6034.99,6034.99,13766,312,2686,
2005-10-12_09:42,6032.85,6032.85,6032.85,6032.85,10111,221,2092,
2005-10-12_09:43,6032.80,6032.80,6032.80,6032.80,17372,407,2978,
2005-10-12_09:44,6033.82,6033.82,6033.82,6033.82,10978,246,2108,
2005-10-12_09:45,6032.47,6032.47,6032.47,6032.47,12363,235,2244,
2005-10-12_09:46,6032.82,6032.82,6032.82,6032.82,12472,243,2264,
2005-10-12_09:47,6034.68,6034.68,6034.68,6034.68,9498,207,1862,
2005-10-12_09:48,6036.47,6036.47,6036.47,6036.47,11733,253,2277,
2005-10-12_09:49,6034.57,6034.57,6034.57,6034.57,9388,202,2106,
2005-10-12_09:50,6033.41,6033.41,6033.41,6033.41,11758,248,2031,
2005-10-12_09:51,6034.44,6034.44,6034.44,6034.44,13441,275,2282,
2005-10-12_09:52,6034.25,6034.25,6034.25,6034.25,6837,149,1581,
2005-10-12_09:53,6036.15,6036.15,6036.15,6036.15,11303,223,2236,
2005-10-12_09:54,6034.61,6034.61,6034.61,6034.61,7552,174,1691,
2005-10-12_09:55,6034.22,6034.22,6034.22,6034.22,9503,205,2018,
2005-10-12_09:56,6034.71,6034.71,6034.71,6034.71,11013,300,2222,
2005-10-12_09:57,6035.43,6035.43,6035.43,6035.43,8474,166,1471,
2005-10-12_09:58,6034.52,6034.52,6034.52,6034.52,12102,240,2064,
2005-10-12_09:59,6034.58,6034.58,6034.58,6034.58,6549,141,1321,
2005-10-12_10:00,6038.46,6038.46,6038.46,6038.46,7827,186,1815,
2005-10-12_10:01,6033.72,6033.72,6033.72,6033.72,7031,176,1596,
2005-10-12_10:02,6038.75,6038.75,6038.75,6038.75,7733,170,1619,
2005-10-12_10:03,6036.43,6036.43,6036.43,6036.43,12704,237,2290,
2005-10-12_10:04,6036.57,6036.57,6036.57,6036.57,8463,154,1546,
2005-10-12_10:05,6032.26,6032.26,6032.26,6032.26,11983,218,2044,
2005-10-12_10:06,6033.26,6033.26,6033.26,6033.26,12337,232,2066,
2005-10-12_10:07,6032.11,6032.11,6032.11,6032.11,6976,147,1415,
2005-10-12_10:08,6029.74,6029.74,6029.74,6029.74,11185,264,2022,
2005-10-12_10:09,6029.65,6029.65,6029.65,6029.65,9233,195,1742,
2005-10-12_10:10,6027.35,6027.35,6027.35,6027.35,11039,271,1980,
2005-10-12_10:11,6027.67,6027.67,6027.67,6027.67,13230,333,2408,
2005-10-12_10:12,6025.67,6025.67,6025.67,6025.67,9037,229,1775,
2005-10-12_10:13,6023.45,6023.45,6023.45,6023.45,14858,404,3016,
2005-10-12_10:14,6022.06,6022.06,6022.06,6022.06,16162,471,3362,
2005-10-12_10:15,6019.23,6019.23,6019.23,6019.23,22948,590,4011,
2005-10-12_10:16,6016.07,6016.07,6016.07,6016.07,33319,726,5124,
2005-10-12_10:17,6013.64,6013.64,6013.64,6013.64,20167,482,3462,
2005-10-12_10:18,6012.01,6012.01,6012.01,6012.01,30799,708,5404,
2005-10-12_10:19,6011.63,6011.63,6011.63,6011.63,19040,421,3185,
2005-10-12_10:20,6013.80,6013.80,6013.80,6013.80,15007,319,2651,
2005-10-12_10:21,6012.29,6012.29,6012.29,6012.29,16063,377,3028,
2005-10-12_10:22,6010.87,6010.87,6010.87,6010.87,12287,287,2153,
2005-10-12_10:23,6012.33,6012.33,6012.33,6012.33,15769,394,2918,
2005-10-12_10:24,6009.78,6009.78,6009.78,6009.78,9379,235,1861,
2005-10-12_10:25,6011.11,6011.11,6011.11,6011.11,10391,263,2157,
2005-10-12_10:26,6011.85,6011.85,6011.85,6011.85,13379,312,2392,
2005-10-12_10:27,6014.01,6014.01,6014.01,6014.01,11122,275,2508,
2005-10-12_10:28,6014.81,6014.81,6014.81,6014.81,12695,293,2610,
2005-10-12_10:29,6015.82,6015.82,6015.82,6015.82,7609,218,1777,
2005-10-12_10:30,6017.28,6017.28,6017.28,6017.28,9227,232,1920,
2005-10-12_10:31,6018.56,6018.56,6018.56,6018.56,7460,192,1605,
2005-10-12_10:32,6016.49,6016.49,6016.49,6016.49,6953,178,1441,
2005-10-12_10:33,6017.74,6017.74,6017.74,6017.74,7759,184,1613,
2005-10-12_10:34,6018.09,6018.09,6018.09,6018.09,6516,165,1379,
2005-10-12_10:35,6019.05,6019.05,6019.05,6019.05,7940,182,1505,
2005-10-12_10:36,6021.39,6021.39,6021.39,6021.39,7503,180,1416,
2005-10-12_10:37,6020.73,6020.73,6020.73,6020.73,6802,168,1129,
2005-10-12_10:38,6020.60,6020.60,6020.60,6020.60,7559,168,1529,
2005-10-12_10:39,6020.96,6020.96,6020.96,6020.96,5551,110,1090,
2005-10-12_10:40,6019.89,6019.89,6019.89,6019.89,6170,159,1222,
2005-10-12_10:41,6018.73,6018.73,6018.73,6018.73,6973,150,1349,
2005-10-12_10:42,6019.77,6019.77,6019.77,6019.77,4479,100,886,
2005-10-12_10:43,6018.20,6018.20,6018.20,6018.20,8902,197,1488,
2005-10-12_10:44,6018.22,6018.22,6018.22,6018.22,5005,107,995,
2005-10-12_10:45,6016.64,6016.64,6016.64,6016.64,5966,149,1187,
2005-10-12_10:46,6016.26,6016.26,6016.26,6016.26,6671,154,1356,
2005-10-12_10:47,6017.24,6017.24,6017.24,6017.24,5352,94,1056,
2005-10-12_10:48,6017.12,6017.12,6017.12,6017.12,7757,154,1469,
2005-10-12_10:49,6018.11,6018.11,6018.11,6018.11,5059,114,1060,
2005-10-12_10:50,6016.26,6016.26,6016.26,6016.26,6304,138,1164,
2005-10-12_10:51,6018.69,6018.69,6018.69,6018.69,6960,183,1486,
2005-10-12_10:52,6018.13,6018.13,6018.13,6018.13,4444,94,926,
2005-10-12_10:53,6020.27,6020.27,6020.27,6020.27,9010,192,1582,
2005-10-12_10:54,6021.55,6021.55,6021.55,6021.55,6329,140,1245,
2005-10-12_10:55,6021.27,6021.27,6021.27,6021.27,6078,148,1328,
2005-10-12_10:56,6020.74,6020.74,6020.74,6020.74,5666,135,1330,
2005-10-12_10:57,6021.07,6021.07,6021.07,6021.07,6211,129,1176,
2005-10-12_10:58,6021.32,6021.32,6021.32,6021.32,7494,182,1594,
2005-10-12_10:59,6021.21,6021.21,6021.21,6021.21,6321,132,1017,
2005-10-12_11:00,6021.20,6021.20,6021.20,6021.20,6998,184,1212,
2005-10-12_11:01,6022.79,6022.79,6022.79,6022.79,7322,119,1300,
2005-10-12_11:02,6021.85,6021.85,6021.85,6021.85,7017,156,1040,
2005-10-12_11:03,6020.83,6020.83,6020.83,6020.83,6428,166,1323,
2005-10-12_11:04,6022.52,6022.52,6022.52,6022.52,4996,100,972,
2005-10-12_11:05,6022.59,6022.59,6022.59,6022.59,5046,110,1050,
2005-10-12_11:06,6021.74,6021.74,6021.74,6021.74,4436,95,1073,
2005-10-12_11:07,6022.28,6022.28,6022.28,6022.28,4711,110,844,
2005-10-12_11:08,6021.98,6021.98,6021.98,6021.98,6643,153,1355,
2005-10-12_11:09,6023.38,6023.38,6023.38,6023.38,4603,89,1020,
2005-10-12_11:10,6022.52,6022.52,6022.52,6022.52,5980,137,1190,
2005-10-12_11:11,6022.42,6022.42,6022.42,6022.42,6601,142,1173,
2005-10-12_11:12,6025.08,6025.08,6025.08,6025.08,4994,97,879,
2005-10-12_11:13,6023.98,6023.98,6023.98,6023.98,7431,163,1393,
2005-10-12_11:14,6023.15,6023.15,6023.15,6023.15,5959,107,1019,
2005-10-12_11:15,6020.40,6020.40,6020.40,6020.40,7480,172,1410,
2005-10-12_11:16,6022.23,6022.23,6022.23,6022.23,6283,143,1241,
2005-10-12_11:17,6020.34,6020.34,6020.34,6020.34,5659,124,1115,
2005-10-12_11:18,6020.38,6020.38,6020.38,6020.38,10679,255,1938,
2005-10-12_11:19,6020.25,6020.25,6020.25,6020.25,7615,158,1447,
2005-10-12_11:20,6017.70,6017.70,6017.70,6017.70,8561,195,1783,
2005-10-12_11:21,6018.09,6018.09,6018.09,6018.09,9294,184,1594,
2005-10-12_11:22,6018.98,6018.98,6018.98,6018.98,6642,147,1165,
2005-10-12_11:23,6019.48,6019.48,6019.48,6019.48,9369,234,1789,
2005-10-12_11:24,6020.17,6020.17,6020.17,6020.17,7442,171,1456,
2005-10-12_11:25,6020.53,6020.53,6020.53,6020.53,8433,209,1361,
2005-10-12_11:26,6018.03,6018.03,6018.03,6018.03,8778,200,1637,
2005-10-12_11:27,6019.38,6019.38,6019.38,6019.38,6588,130,1127,
2005-10-12_11:28,6019.60,6019.60,6019.60,6019.60,8681,208,1885,
2005-10-12_11:29,6019.25,6019.25,6019.25,6019.25,5301,124,1183,
2005-10-12_11:30,6021.32,6021.32,6021.32,6021.32,8931,204,1555,
2005-10-12_11:31,6021.11,6021.11,6021.11,6021.11,8583,184,1717,
2005-10-12_11:32,6021.44,6021.44,6021.44,6021.44,6727,166,1070,
2005-10-12_11:33,6020.98,6020.98,6020.98,6020.98,9679,279,1657,
2005-10-12_11:34,6020.74,6020.74,6020.74,6020.74,6302,136,1147,
2005-10-12_11:35,6021.67,6021.67,6021.67,6021.67,10520,215,1606,
2005-10-12_11:36,6023.54,6023.54,6023.54,6023.54,7906,154,1410,
2005-10-12_11:37,6024.34,6024.34,6024.34,6024.34,7036,135,1113,
2005-10-12_11:38,6024.25,6024.25,6024.25,6024.25,9522,269,1651,
2005-10-12_11:39,6024.71,6024.71,6024.71,6024.71,6650,146,1244,
2005-10-12_11:40,6026.31,6026.31,6026.31,6026.31,7161,159,1529,
2005-10-12_11:41,6027.26,6027.26,6027.26,6027.26,6929,144,1346,
2005-10-12_11:42,6026.82,6026.82,6026.82,6026.82,6518,143,1039,
2005-10-12_11:43,6026.34,6026.34,6026.34,6026.34,8266,194,1664,
2005-10-12_11:44,6026.67,6026.67,6026.67,6026.67,5715,119,1069,
2005-10-12_11:45,6028.23,6028.23,6028.23,6028.23,9153,196,1408,
2005-10-12_11:46,6030.14,6030.14,6030.14,6030.14,9113,212,1545,
2005-10-12_11:47,6031.71,6031.71,6031.71,6031.71,6923,144,1230,
2005-10-12_11:48,6032.05,6032.05,6032.05,6032.05,11571,285,1944,
2005-10-12_11:49,6033.00,6033.00,6033.00,6033.00,6696,150,1202,
2005-10-12_11:50,6033.52,6033.52,6033.52,6033.52,8773,204,1499,
2005-10-12_11:51,6033.48,6033.48,6033.48,6033.48,11623,240,1765,
2005-10-12_11:52,6034.32,6034.32,6034.32,6034.32,7489,178,1239,
2005-10-12_11:53,6033.66,6033.66,6033.66,6033.66,8574,202,1631,
2005-10-12_11:54,6032.69,6032.69,6032.69,6032.69,5669,126,1063,
2005-10-12_11:55,6033.40,6033.40,6033.40,6033.40,7009,138,1198,
2005-10-12_11:56,6032.28,6032.28,6032.28,6032.28,6165,133,1077,
2005-10-12_11:57,6033.78,6033.78,6033.78,6033.78,6678,144,1043,
2005-10-12_11:58,6033.54,6033.54,6033.54,6033.54,7508,174,1288,
2005-10-12_11:59,6032.98,6032.98,6032.98,6032.98,4541,86,846,
2005-10-12_12:00,6031.79,6031.79,6031.79,6031.79,9420,118,1056,
2005-10-12_12:01,6032.81,6032.81,6032.81,6032.81,5654,110,1114,
2005-10-12_12:02,6031.30,6031.30,6031.30,6031.30,5334,121,1054,
2005-10-12_12:03,6030.95,6030.95,6030.95,6030.95,7109,174,1263,
2005-10-12_12:04,6031.58,6031.58,6031.58,6031.58,4463,159,845,
2005-10-12_12:05,6032.98,6032.98,6032.98,6032.98,6023,146,1183,
2005-10-12_12:06,6029.71,6029.71,6029.71,6029.71,4586,92,915,
2005-10-12_12:07,6032.55,6032.55,6032.55,6032.55,4980,116,952,
2005-10-12_12:08,6031.06,6031.06,6031.06,6031.06,7404,207,1507,
2005-10-12_12:09,6031.02,6031.02,6031.02,6031.02,5844,175,1073,
2005-10-12_12:10,6030.42,6030.42,6030.42,6030.42,7255,159,1197,
2005-10-12_12:11,6028.15,6028.15,6028.15,6028.15,8258,268,1462,
2005-10-12_12:12,6028.84,6028.84,6028.84,6028.84,5206,148,896,
2005-10-12_12:13,6027.17,6027.17,6027.17,6027.17,7763,197,1534,
2005-10-12_12:14,6027.67,6027.67,6027.67,6027.67,5333,135,969,
2005-10-12_12:15,6025.86,6025.86,6025.86,6025.86,6724,162,1254,
2005-10-12_12:16,6026.57,6026.57,6026.57,6026.57,5982,151,1126,
2005-10-12_12:17,6023.82,6023.82,6023.82,6023.82,9047,232,1404,
2005-10-12_12:18,6024.01,6024.01,6024.01,6024.01,8335,242,1646,
2005-10-12_12:19,6022.37,6022.37,6022.37,6022.37,5853,146,1112,
2005-10-12_12:20,6021.00,6021.00,6021.00,6021.00,9513,234,1632,
2005-10-12_12:21,6019.32,6019.32,6019.32,6019.32,8490,220,1876,
2005-10-12_12:22,6017.62,6017.62,6017.62,6017.62,9102,239,1668,
2005-10-12_12:23,6017.05,6017.05,6017.05,6017.05,20284,602,3973,
2005-10-12_12:24,6016.78,6016.78,6016.78,6016.78,14420,363,1841,
2005-10-12_12:25,6014.02,6014.02,6014.02,6014.02,15226,400,2507,
2005-10-12_12:26,6013.24,6013.24,6013.24,6013.24,11052,302,2149,
2005-10-12_12:27,6012.30,6012.30,6012.30,6012.30,10225,233,1877,
2005-10-12_12:28,6010.38,6010.38,6010.38,6010.38,14797,319,2762,
2005-10-12_12:29,6009.41,6009.41,6009.41,6009.41,9241,200,1751,
2005-10-12_12:30,6009.11,6009.11,6009.11,6009.11,17801,494,3534,
2005-10-12_12:31,6009.26,6009.26,6009.26,6009.26,19916,485,4237,
2005-10-12_12:32,6007.68,6007.68,6007.68,6007.68,11129,305,2142,
2005-10-12_12:33,6007.70,6007.70,6007.70,6007.70,11991,319,2473,
2005-10-12_12:34,6005.93,6005.93,6005.93,6005.93,10327,260,1769,
2005-10-12_12:35,6006.22,6006.22,6006.22,6006.22,10738,251,1878,
2005-10-12_12:36,6005.25,6005.25,6005.25,6005.25,11194,254,1761,
2005-10-12_12:37,6005.53,6005.53,6005.53,6005.53,8952,221,1728,
2005-10-12_12:38,6006.69,6006.69,6006.69,6006.69,9482,244,1961,
2005-10-12_12:39,6006.56,6006.56,6006.56,6006.56,7037,152,1351,
2005-10-12_12:40,6007.31,6007.31,6007.31,6007.31,7906,191,1599,
2005-10-12_12:41,6007.09,6007.09,6007.09,6007.09,7435,161,1252,
2005-10-12_12:42,6007.05,6007.05,6007.05,6007.05,6680,157,1230,
2005-10-12_12:43,6007.01,6007.01,6007.01,6007.01,9858,264,1897,
2005-10-12_12:44,6006.76,6006.76,6006.76,6006.76,8540,192,1409,
2005-10-12_12:45,6004.57,6004.57,6004.57,6004.57,9863,260,1748,
2005-10-12_12:46,6003.48,6003.48,6003.48,6003.48,6766,155,1385,
2005-10-12_12:47,6002.49,6002.49,6002.49,6002.49,8178,217,1511,
2005-10-12_12:48,6002.55,6002.55,6002.55,6002.55,10546,248,2064,
2005-10-12_12:49,6000.52,6000.52,6000.52,6000.52,9107,216,1531,
2005-10-12_12:50,5999.33,5999.33,5999.33,5999.33,10105,290,2130,
2005-10-12_12:51,5997.51,5997.51,5997.51,5997.51,11264,273,1931,
2005-10-12_12:52,5999.51,5999.51,5999.51,5999.51,12986,266,1994,
2005-10-12_12:53,5997.68,5997.68,5997.68,5997.68,13723,308,2401,
2005-10-12_12:54,5997.76,5997.76,5997.76,5997.76,9489,223,1812,
2005-10-12_12:55,5998.89,5998.89,5998.89,5998.89,13027,273,2161,
2005-10-12_12:56,6000.50,6000.50,6000.50,6000.50,9861,237,1803,
2005-10-12_12:57,5999.42,5999.42,5999.42,5999.42,9114,232,1916,
2005-10-12_12:58,5999.92,5999.92,5999.92,5999.92,12609,314,2303,
2005-10-12_12:59,6000.35,6000.35,6000.35,6000.35,8342,216,1706,
2005-10-12_13:00,6001.27,6001.27,6001.27,6001.27,9432,271,1928,
2005-10-12_13:01,6000.03,6000.03,6000.03,6000.03,8058,242,1760,
2005-10-12_13:02,5997.78,5997.78,5997.78,5997.78,7316,172,1523,
2005-10-12_13:03,5998.97,5998.97,5998.97,5998.97,10612,256,2194,
2005-10-12_13:04,5999.09,5999.09,5999.09,5999.09,8175,196,1602,
2005-10-12_13:05,5997.67,5997.67,5997.67,5997.67,10776,358,2161,
2005-10-12_13:06,5999.66,5999.66,5999.66,5999.66,9444,301,1959,
2005-10-12_13:07,5997.34,5997.34,5997.34,5997.34,7698,227,1513,
2005-10-12_13:08,5997.19,5997.19,5997.19,5997.19,10818,292,2404,
2005-10-12_13:09,5996.50,5996.50,5996.50,5996.50,8557,229,1688,
2005-10-12_13:10,5995.65,5995.65,5995.65,5995.65,13467,349,2409,
2005-10-12_13:11,5994.54,5994.54,5994.54,5994.54,10897,304,2128,
2005-10-12_13:12,5994.96,5994.96,5994.96,5994.96,8309,238,1796,
2005-10-12_13:13,5993.17,5993.17,5993.17,5993.17,14965,433,2824,
2005-10-12_13:14,5992.60,5992.60,5992.60,5992.60,13304,400,2338,
2005-10-12_13:15,5993.08,5993.08,5993.08,5993.08,13009,351,2603,
2005-10-12_13:16,5990.54,5990.54,5990.54,5990.54,10830,286,2262,
2005-10-12_13:17,5992.27,5992.27,5992.27,5992.27,10460,289,2190,
2005-10-12_13:18,5990.18,5990.18,5990.18,5990.18,14396,389,2927,
2005-10-12_13:19,5991.20,5991.20,5991.20,5991.20,10168,234,2164,
2005-10-12_13:20,5990.88,5990.88,5990.88,5990.88,14486,348,2821,
2005-10-12_13:21,5995.29,5995.29,5995.29,5995.29,15719,423,3131,
2005-10-12_13:22,5993.42,5993.42,5993.42,5993.42,12370,286,2589,
2005-10-12_13:23,5991.79,5991.79,5991.79,5991.79,17532,451,3874,
2005-10-12_13:24,5993.74,5993.74,5993.74,5993.74,14259,361,3052,
2005-10-12_13:25,5990.61,5990.61,5990.61,5990.61,18891,439,4209,
2005-10-12_13:26,5990.62,5990.62,5990.62,5990.62,0,0,0,
2005-10-12_13:27,5990.62,5990.62,5990.62,5990.62,0,0,0,
2005-10-12_13:28,5990.62,5990.62,5990.62,5990.62,0,0,0,
2005-10-12_13:29,5990.62,5990.62,5990.62,5990.62,0,0,0,
2005-10-12_13:30,5987.40,5987.40,5987.40,5987.40,157569,3846,24800,
2005-10-13_09:01,5970.10,5970.10,5970.10,5970.10,154930,1778,14802,
2005-10-13_09:02,5963.29,5963.29,5963.29,5963.29,21142,370,3247,
2005-10-13_09:03,5961.72,5961.72,5961.72,5961.72,23675,563,4751,
2005-10-13_09:04,5959.92,5959.92,5959.92,5959.92,22115,591,4269,
2005-10-13_09:05,5961.70,5961.70,5961.70,5961.70,22477,577,4096,
2005-10-13_09:06,5960.91,5960.91,5960.91,5960.91,22168,602,4866,
2005-10-13_09:07,5966.02,5966.02,5966.02,5966.02,16286,404,3489,
2005-10-13_09:08,5969.27,5969.27,5969.27,5969.27,21891,519,4765,
2005-10-13_09:09,5969.74,5969.74,5969.74,5969.74,18527,473,4266,
2005-10-13_09:10,5971.24,5971.24,5971.24,5971.24,17044,359,3881,
2005-10-13_09:11,5974.03,5974.03,5974.03,5974.03,18835,455,4253,
2005-10-13_09:12,5972.14,5972.14,5972.14,5972.14,13566,286,2603,
2005-10-13_09:13,5972.65,5972.65,5972.65,5972.65,19086,503,4420,
2005-10-13_09:14,5974.02,5974.02,5974.02,5974.02,17192,428,3705,
2005-10-13_09:15,5969.31,5969.31,5969.31,5969.31,18178,443,3670,
2005-10-13_09:16,5969.68,5969.68,5969.68,5969.68,19733,479,4129,
2005-10-13_09:17,5968.22,5968.22,5968.22,5968.22,13993,329,2718,
2005-10-13_09:18,5965.20,5965.20,5965.20,5965.20,16569,390,3752,
2005-10-13_09:19,5964.24,5964.24,5964.24,5964.24,13453,414,2880,
2005-10-13_09:20,5962.02,5962.02,5962.02,5962.02,12292,334,2680,
2005-10-13_09:21,5958.89,5958.89,5958.89,5958.89,15296,400,3346,
2005-10-13_09:22,5956.63,5956.63,5956.63,5956.63,16014,322,2642,
2005-10-13_09:23,5955.02,5955.02,5955.02,5955.02,23047,509,4323,
2005-10-13_09:24,5951.05,5951.05,5951.05,5951.05,23996,449,3445,
2005-10-13_09:25,5949.89,5949.89,5949.89,5949.89,22163,521,3843,
2005-10-13_09:26,5950.60,5950.60,5950.60,5950.60,24266,497,4083,
2005-10-13_09:27,5949.17,5949.17,5949.17,5949.17,20375,395,3336,
2005-10-13_09:28,5950.99,5950.99,5950.99,5950.99,20608,425,3413,
2005-10-13_09:29,5952.35,5952.35,5952.35,5952.35,14043,323,2406,
2005-10-13_09:30,5953.83,5953.83,5953.83,5953.83,14077,256,2135,
2005-10-13_09:31,5955.41,5955.41,5955.41,5955.41,13500,286,2345,
2005-10-13_09:32,5957.03,5957.03,5957.03,5957.03,13296,266,2042,
2005-10-13_09:33,5958.88,5958.88,5958.88,5958.88,16485,340,2794,
2005-10-13_09:34,5962.32,5962.32,5962.32,5962.32,11589,229,2096,
2005-10-13_09:35,5962.12,5962.12,5962.12,5962.12,15325,248,2156,
2005-10-13_09:36,5965.26,5965.26,5965.26,5965.26,13822,340,2554,
2005-10-13_09:37,5966.43,5966.43,5966.43,5966.43,9648,199,1787,
2005-10-13_09:38,5967.57,5967.57,5967.57,5967.57,15694,263,2605,
2005-10-13_09:39,5962.21,5962.21,5962.21,5962.21,13726,286,2166,
2005-10-13_09:40,5965.35,5965.35,5965.35,5965.35,9499,221,1808,
2005-10-13_09:41,5963.34,5963.34,5963.34,5963.34,12417,258,2150,
2005-10-13_09:42,5958.97,5958.97,5958.97,5958.97,8726,167,1578,
2005-10-13_09:43,5958.65,5958.65,5958.65,5958.65,14391,303,2243,
2005-10-13_09:44,5958.32,5958.32,5958.32,5958.32,10893,172,1643,
2005-10-13_09:45,5959.48,5959.48,5959.48,5959.48,9690,202,1977,
2005-10-13_09:46,5958.95,5958.95,5958.95,5958.95,9190,209,2050,
2005-10-13_09:47,5961.20,5961.20,5961.20,5961.20,7553,167,1690,
2005-10-13_09:48,5959.22,5959.22,5959.22,5959.22,11975,413,2467,
2005-10-13_09:49,5959.28,5959.28,5959.28,5959.28,8646,303,2095,
2005-10-13_09:50,5956.64,5956.64,5956.64,5956.64,9574,328,2409,
2005-10-13_09:51,5955.60,5955.60,5955.60,5955.60,10932,492,2726,
2005-10-13_09:52,5954.75,5954.75,5954.75,5954.75,8978,358,2318,
2005-10-13_09:53,5954.00,5954.00,5954.00,5954.00,11415,435,2704,
2005-10-13_09:54,5952.89,5952.89,5952.89,5952.89,10570,303,1947,
2005-10-13_09:55,5954.25,5954.25,5954.25,5954.25,8561,257,1769,
2005-10-13_09:56,5953.72,5953.72,5953.72,5953.72,10549,356,2169,
2005-10-13_09:57,5954.91,5954.91,5954.91,5954.91,6277,188,1420,
2005-10-13_09:58,5954.97,5954.97,5954.97,5954.97,12365,348,2443,
2005-10-13_09:59,5953.52,5953.52,5953.52,5953.52,8442,225,1621,
2005-10-13_10:00,5954.39,5954.39,5954.39,5954.39,9266,214,1633,
2005-10-13_10:01,5954.90,5954.90,5954.90,5954.90,8455,184,1479,
2005-10-13_10:02,5955.29,5955.29,5955.29,5955.29,7101,185,1290,
2005-10-13_10:03,5956.17,5956.17,5956.17,5956.17,13884,398,2242,
2005-10-13_10:04,5957.29,5957.29,5957.29,5957.29,8494,199,1604,
2005-10-13_10:05,5958.29,5958.29,5958.29,5958.29,11728,286,2028,
2005-10-13_10:06,5960.94,5960.94,5960.94,5960.94,12928,290,2462,
2005-10-13_10:07,5963.21,5963.21,5963.21,5963.21,9268,191,1805,
2005-10-13_10:08,5963.38,5963.38,5963.38,5963.38,12906,337,2388,
2005-10-13_10:09,5965.69,5965.69,5965.69,5965.69,8454,185,1464,
2005-10-13_10:10,5966.67,5966.67,5966.67,5966.67,7601,181,1611,
2005-10-13_10:11,5967.57,5967.57,5967.57,5967.57,6404,183,1461,
2005-10-13_10:12,5968.03,5968.03,5968.03,5968.03,6014,171,1257,
2005-10-13_10:13,5967.18,5967.18,5967.18,5967.18,8272,233,1858,
2005-10-13_10:14,5968.03,5968.03,5968.03,5968.03,6874,160,1346,
2005-10-13_10:15,5966.07,5966.07,5966.07,5966.07,6235,162,1401,
2005-10-13_10:16,5967.89,5967.89,5967.89,5967.89,7144,179,1401,
2005-10-13_10:17,5968.09,5968.09,5968.09,5968.09,5581,135,1163,
2005-10-13_10:18,5964.72,5964.72,5964.72,5964.72,9671,259,1854,
2005-10-13_10:19,5964.16,5964.16,5964.16,5964.16,6308,146,1230,
2005-10-13_10:20,5965.06,5965.06,5965.06,5965.06,6601,155,1351,
2005-10-13_10:21,5965.48,5965.48,5965.48,5965.48,7050,145,1340,
2005-10-13_10:22,5964.90,5964.90,5964.90,5964.90,7292,144,1248,
2005-10-13_10:23,5965.39,5965.39,5965.39,5965.39,8646,207,1561,
2005-10-13_10:24,5961.80,5961.80,5961.80,5961.80,6149,146,1064,
2005-10-13_10:25,5961.62,5961.62,5961.62,5961.62,6708,278,1472,
2005-10-13_10:26,5960.94,5960.94,5960.94,5960.94,6746,278,1589,
2005-10-13_10:27,5959.36,5959.36,5959.36,5959.36,8514,345,1589,
2005-10-13_10:28,5956.39,5956.39,5956.39,5956.39,10151,390,2180,
2005-10-13_10:29,5955.10,5955.10,5955.10,5955.10,8005,297,1695,
2005-10-13_10:30,5954.20,5954.20,5954.20,5954.20,9629,276,1917,
2005-10-13_10:31,5952.66,5952.66,5952.66,5952.66,10025,276,1980,
2005-10-13_10:32,5951.74,5951.74,5951.74,5951.74,7741,175,1425,
2005-10-13_10:33,5951.64,5951.64,5951.64,5951.64,10772,277,2273,
2005-10-13_10:34,5951.44,5951.44,5951.44,5951.44,7413,162,1471,
2005-10-13_10:35,5951.11,5951.11,5951.11,5951.11,8102,194,1631,
2005-10-13_10:36,5952.71,5952.71,5952.71,5952.71,7485,205,1590,
2005-10-13_10:37,5951.72,5951.72,5951.72,5951.72,4849,123,973,
2005-10-13_10:38,5952.33,5952.33,5952.33,5952.33,8714,283,1738,
2005-10-13_10:39,5953.25,5953.25,5953.25,5953.25,4649,161,1084,
2005-10-13_10:40,5951.82,5951.82,5951.82,5951.82,6782,193,1298,
2005-10-13_10:41,5949.37,5949.37,5949.37,5949.37,7380,352,1795,
2005-10-13_10:42,5947.22,5947.22,5947.22,5947.22,6882,248,1506,
2005-10-13_10:43,5947.93,5947.93,5947.93,5947.93,10027,330,2042,
2005-10-13_10:44,5947.83,5947.83,5947.83,5947.83,11269,336,1965,
2005-10-13_10:45,5947.26,5947.26,5947.26,5947.26,9545,230,1801,
2005-10-13_10:46,5945.36,5945.36,5945.36,5945.36,9626,314,2125,
2005-10-13_10:47,5945.17,5945.17,5945.17,5945.17,8309,281,1826,
2005-10-13_10:48,5942.47,5942.47,5942.47,5942.47,14074,483,2910,
2005-10-13_10:49,5942.64,5942.64,5942.64,5942.64,10014,348,2204,
2005-10-13_10:50,5939.76,5939.76,5939.76,5939.76,17408,466,2537,
2005-10-13_10:51,5938.38,5938.38,5938.38,5938.38,12646,335,2665,
2005-10-13_10:52,5939.60,5939.60,5939.60,5939.60,10723,278,2203,
2005-10-13_10:53,5941.42,5941.42,5941.42,5941.42,13724,335,2695,
2005-10-13_10:54,5940.81,5940.81,5940.81,5940.81,8129,200,1764,
2005-10-13_10:55,5941.49,5941.49,5941.49,5941.49,9450,263,2092,
2005-10-13_10:56,5944.40,5944.40,5944.40,5944.40,7875,179,1661,
2005-10-13_10:57,5944.01,5944.01,5944.01,5944.01,5780,138,1226,
2005-10-13_10:58,5944.87,5944.87,5944.87,5944.87,8817,229,1772,
2005-10-13_10:59,5946.01,5946.01,5946.01,5946.01,5604,138,1134,
2005-10-13_11:00,5947.29,5947.29,5947.29,5947.29,6617,153,1246,
2005-10-13_11:01,5947.03,5947.03,5947.03,5947.03,6495,167,1292,
2005-10-13_11:02,5946.66,5946.66,5946.66,5946.66,5257,107,1046,
2005-10-13_11:03,5946.75,5946.75,5946.75,5946.75,7472,202,1373,
2005-10-13_11:04,5946.59,5946.59,5946.59,5946.59,5322,117,1053,
2005-10-13_11:05,5947.04,5947.04,5947.04,5947.04,6136,149,1101,
2005-10-13_11:06,5944.73,5944.73,5944.73,5944.73,4820,126,1112,
2005-10-13_11:07,5946.22,5946.22,5946.22,5946.22,4460,111,898,
2005-10-13_11:08,5944.85,5944.85,5944.85,5944.85,7281,205,1350,
2005-10-13_11:09,5943.61,5943.61,5943.61,5943.61,4806,103,933,
2005-10-13_11:10,5942.75,5942.75,5942.75,5942.75,5414,155,1137,
2005-10-13_11:11,5942.69,5942.69,5942.69,5942.69,6282,157,1268,
2005-10-13_11:12,5943.16,5943.16,5943.16,5943.16,5166,118,969,
2005-10-13_11:13,5942.77,5942.77,5942.77,5942.77,6223,152,1328,
2005-10-13_11:14,5942.77,5942.77,5942.77,5942.77,5491,139,975,
2005-10-13_11:15,5942.52,5942.52,5942.52,5942.52,5065,133,1130,
2005-10-13_11:16,5941.99,5941.99,5941.99,5941.99,5868,178,1245,
2005-10-13_11:17,5943.08,5943.08,5943.08,5943.08,5418,172,1131,
2005-10-13_11:18,5943.22,5943.22,5943.22,5943.22,7490,201,1730,
2005-10-13_11:19,5941.29,5941.29,5941.29,5941.29,6249,152,1314,
2005-10-13_11:20,5941.43,5941.43,5941.43,5941.43,7681,203,1611,
2005-10-13_11:21,5940.56,5940.56,5940.56,5940.56,7172,255,1349,
2005-10-13_11:22,5940.02,5940.02,5940.02,5940.02,5717,315,1359,
2005-10-13_11:23,5936.91,5936.91,5936.91,5936.91,10539,579,2394,
2005-10-13_11:24,5935.75,5935.75,5935.75,5935.75,7444,489,1862,
2005-10-13_11:25,5932.89,5932.89,5932.89,5932.89,11335,479,2516,
2005-10-13_11:26,5931.63,5931.63,5931.63,5931.63,10714,368,2340,
2005-10-13_11:27,5929.56,5929.56,5929.56,5929.56,11971,343,2152,
2005-10-13_11:28,5929.59,5929.59,5929.59,5929.59,17053,515,3063,
2005-10-13_11:29,5928.86,5928.86,5928.86,5928.86,15749,413,2104,
2005-10-13_11:30,5929.78,5929.78,5929.78,5929.78,15010,430,2536,
2005-10-13_11:31,5929.96,5929.96,5929.96,5929.96,10465,271,2095,
2005-10-13_11:32,5931.54,5931.54,5931.54,5931.54,8563,228,1680,
2005-10-13_11:33,5931.78,5931.78,5931.78,5931.78,9524,279,1981,
2005-10-13_11:34,5930.29,5930.29,5930.29,5930.29,5954,154,1379,
2005-10-13_11:35,5932.06,5932.06,5932.06,5932.06,8085,202,1471,
2005-10-13_11:36,5931.39,5931.39,5931.39,5931.39,7182,176,1457,
2005-10-13_11:37,5933.33,5933.33,5933.33,5933.33,4941,109,952,
2005-10-13_11:38,5935.65,5935.65,5935.65,5935.65,8221,260,1533,
2005-10-13_11:39,5933.92,5933.92,5933.92,5933.92,4900,173,1112,
2005-10-13_11:40,5933.51,5933.51,5933.51,5933.51,7842,336,1408,
2005-10-13_11:41,5934.33,5934.33,5934.33,5934.33,6649,284,1439,
2005-10-13_11:42,5933.61,5933.61,5933.61,5933.61,5849,225,1217,
2005-10-13_11:43,5933.74,5933.74,5933.74,5933.74,6985,233,1660,
2005-10-13_11:44,5931.70,5931.70,5931.70,5931.70,5390,186,1319,
2005-10-13_11:45,5930.97,5930.97,5930.97,5930.97,7232,273,1674,
2005-10-13_11:46,5929.94,5929.94,5929.94,5929.94,6629,202,1658,
2005-10-13_11:47,5930.72,5930.72,5930.72,5930.72,5956,139,1177,
2005-10-13_11:48,5931.89,5931.89,5931.89,5931.89,7465,220,1739,
2005-10-13_11:49,5932.31,5932.31,5932.31,5932.31,5224,166,1133,
2005-10-13_11:50,5933.23,5933.23,5933.23,5933.23,7490,158,1480,
2005-10-13_11:51,5933.51,5933.51,5933.51,5933.51,5619,144,1209,
2005-10-13_11:52,5935.31,5935.31,5935.31,5935.31,4800,120,963,
2005-10-13_11:53,5935.49,5935.49,5935.49,5935.49,7743,200,1523,
2005-10-13_11:54,5936.26,5936.26,5936.26,5936.26,5916,136,1135,
2005-10-13_11:55,5937.06,5937.06,5937.06,5937.06,6899,162,1387,
2005-10-13_11:56,5937.63,5937.63,5937.63,5937.63,7047,173,1240,
2005-10-13_11:57,5938.99,5938.99,5938.99,5938.99,5627,143,1164,
2005-10-13_11:58,5940.22,5940.22,5940.22,5940.22,7516,180,1531,
2005-10-13_11:59,5939.52,5939.52,5939.52,5939.52,7078,167,1111,
2005-10-13_12:00,5939.63,5939.63,5939.63,5939.63,6693,165,1410,
2005-10-13_12:01,5941.72,5941.72,5941.72,5941.72,6603,168,1292,
2005-10-13_12:02,5942.33,5942.33,5942.33,5942.33,7022,192,1245,
2005-10-13_12:03,5943.61,5943.61,5943.61,5943.61,7672,182,1467,
2005-10-13_12:04,5942.83,5942.83,5942.83,5942.83,4970,122,1060,
2005-10-13_12:05,5943.32,5943.32,5943.32,5943.32,5048,131,1068,
2005-10-13_12:06,5944.62,5944.62,5944.62,5944.62,5266,123,1084,
2005-10-13_12:07,5945.25,5945.25,5945.25,5945.25,5337,113,989,
2005-10-13_12:08,5945.93,5945.93,5945.93,5945.93,8290,192,1479,
2005-10-13_12:09,5946.84,5946.84,5946.84,5946.84,4953,109,1016,
2005-10-13_12:10,5945.40,5945.40,5945.40,5945.40,5679,147,1216,
2005-10-13_12:11,5947.83,5947.83,5947.83,5947.83,5169,136,1229,
2005-10-13_12:12,5947.83,5947.83,5947.83,5947.83,4511,99,963,
2005-10-13_12:13,5947.90,5947.90,5947.90,5947.90,6558,176,1411,
2005-10-13_12:14,5948.21,5948.21,5948.21,5948.21,5201,120,998,
2005-10-13_12:15,5948.69,5948.69,5948.69,5948.69,6241,176,1294,
2005-10-13_12:16,5948.28,5948.28,5948.28,5948.28,6503,165,1318,
2005-10-13_12:17,5949.01,5949.01,5949.01,5949.01,4433,111,967,
2005-10-13_12:18,5948.73,5948.73,5948.73,5948.73,8221,192,1515,
2005-10-13_12:19,5950.20,5950.20,5950.20,5950.20,6236,160,1249,
2005-10-13_12:20,5950.72,5950.72,5950.72,5950.72,6735,157,1258,
2005-10-13_12:21,5951.84,5951.84,5951.84,5951.84,6950,183,1439,
2005-10-13_12:22,5951.82,5951.82,5951.82,5951.82,6499,146,1204,
2005-10-13_12:23,5953.47,5953.47,5953.47,5953.47,7742,208,1657,
2005-10-13_12:24,5953.66,5953.66,5953.66,5953.66,5903,167,1151,
2005-10-13_12:25,5955.03,5955.03,5955.03,5955.03,8905,204,1693,
2005-10-13_12:26,5954.64,5954.64,5954.64,5954.64,6341,173,1259,
2005-10-13_12:27,5956.47,5956.47,5956.47,5956.47,6686,156,1264,
2005-10-13_12:28,5957.56,5957.56,5957.56,5957.56,7355,172,1539,
2005-10-13_12:29,5957.39,5957.39,5957.39,5957.39,6122,133,1189,
2005-10-13_12:30,5958.30,5958.30,5958.30,5958.30,7158,156,1464,
2005-10-13_12:31,5958.62,5958.62,5958.62,5958.62,7205,177,1561,
2005-10-13_12:32,5955.58,5955.58,5955.58,5955.58,7225,191,1358,
2005-10-13_12:33,5955.82,5955.82,5955.82,5955.82,8202,214,1868,
2005-10-13_12:34,5954.82,5954.82,5954.82,5954.82,5432,120,1216,
2005-10-13_12:35,5955.81,5955.81,5955.81,5955.81,7565,141,1376,
2005-10-13_12:36,5954.73,5954.73,5954.73,5954.73,7074,155,1406,
2005-10-13_12:37,5953.59,5953.59,5953.59,5953.59,4243,91,1013,
2005-10-13_12:38,5956.29,5956.29,5956.29,5956.29,6242,131,1407,
2005-10-13_12:39,5953.03,5953.03,5953.03,5953.03,5642,133,1285,
2005-10-13_12:40,5954.16,5954.16,5954.16,5954.16,5391,133,1250,
2005-10-13_12:41,5953.35,5953.35,5953.35,5953.35,5775,134,1401,
2005-10-13_12:42,5952.78,5952.78,5952.78,5952.78,3542,82,955,
2005-10-13_12:43,5955.34,5955.34,5955.34,5955.34,6760,171,1488,
2005-10-13_12:44,5955.29,5955.29,5955.29,5955.29,5358,128,1279,
2005-10-13_12:45,5953.86,5953.86,5953.86,5953.86,9657,212,1753,
2005-10-13_12:46,5954.55,5954.55,5954.55,5954.55,5417,139,1448,
2005-10-13_12:47,5953.61,5953.61,5953.61,5953.61,4584,105,1117,
2005-10-13_12:48,5953.67,5953.67,5953.67,5953.67,7412,155,1682,
2005-10-13_12:49,5952.80,5952.80,5952.80,5952.80,7335,183,1576,
2005-10-13_12:50,5950.42,5950.42,5950.42,5950.42,6930,184,1591,
2005-10-13_12:51,5950.42,5950.42,5950.42,5950.42,8590,212,1725,
2005-10-13_12:52,5950.47,5950.47,5950.47,5950.47,7594,170,1509,
2005-10-13_12:53,5950.28,5950.28,5950.28,5950.28,8221,212,1884,
2005-10-13_12:54,5950.18,5950.18,5950.18,5950.18,5040,110,1121,
2005-10-13_12:55,5951.64,5951.64,5951.64,5951.64,6814,151,1313,
2005-10-13_12:56,5949.88,5949.88,5949.88,5949.88,7210,148,1342,
2005-10-13_12:57,5951.24,5951.24,5951.24,5951.24,6755,141,1310,
2005-10-13_12:58,5950.43,5950.43,5950.43,5950.43,8801,198,1728,
2005-10-13_12:59,5950.71,5950.71,5950.71,5950.71,6800,150,1409,
2005-10-13_13:00,5950.66,5950.66,5950.66,5950.66,8159,173,1741,
2005-10-13_13:01,5950.20,5950.20,5950.20,5950.20,6216,146,1551,
2005-10-13_13:02,5950.66,5950.66,5950.66,5950.66,6430,138,1443,
2005-10-13_13:03,5952.98,5952.98,5952.98,5952.98,9638,214,1987,
2005-10-13_13:04,5952.49,5952.49,5952.49,5952.49,6452,166,1466,
2005-10-13_13:05,5955.30,5955.30,5955.30,5955.30,9837,224,1956,
2005-10-13_13:06,5955.21,5955.21,5955.21,5955.21,8425,220,1829,
2005-10-13_13:07,5957.01,5957.01,5957.01,5957.01,6918,193,1587,
2005-10-13_13:08,5956.00,5956.00,5956.00,5956.00,11318,357,2606,
2005-10-13_13:09,5956.81,5956.81,5956.81,5956.81,8675,216,1758,
2005-10-13_13:10,5958.53,5958.53,5958.53,5958.53,11405,273,2097,
2005-10-13_13:11,5958.55,5958.55,5958.55,5958.55,10346,274,2191,
2005-10-13_13:12,5957.98,5957.98,5957.98,5957.98,10101,227,1771,
2005-10-13_13:13,5961.63,5961.63,5961.63,5961.63,12446,313,2496,
2005-10-13_13:14,5962.36,5962.36,5962.36,5962.36,9784,267,1944,
2005-10-13_13:15,5961.06,5961.06,5961.06,5961.06,14216,340,2399,
2005-10-13_13:16,5961.19,5961.19,5961.19,5961.19,12976,300,2340,
2005-10-13_13:17,5961.75,5961.75,5961.75,5961.75,8138,219,1771,
2005-10-13_13:18,5961.99,5961.99,5961.99,5961.99,11935,313,2567,
2005-10-13_13:19,5963.24,5963.24,5963.24,5963.24,9132,220,1897,
2005-10-13_13:20,5962.82,5962.82,5962.82,5962.82,14078,305,2458,
2005-10-13_13:21,5962.31,5962.31,5962.31,5962.31,16273,429,2765,
2005-10-13_13:22,5961.68,5961.68,5961.68,5961.68,11348,295,2183,
2005-10-13_13:23,5962.31,5962.31,5962.31,5962.31,16566,411,3451,
2005-10-13_13:24,5961.42,5961.42,5961.42,5961.42,14087,385,2999,
2005-10-13_13:25,5964.75,5964.75,5964.75,5964.75,16208,389,3377,
2005-10-13_13:26,5964.88,5964.88,5964.88,5964.88,0,0,0,
2005-10-13_13:27,5964.88,5964.88,5964.88,5964.88,0,0,0,
2005-10-13_13:28,5964.88,5964.88,5964.88,5964.88,0,0,0,
2005-10-13_13:29,5964.88,5964.88,5964.88,5964.88,0,0,0,
2005-10-13_13:30,5960.11,5960.11,5960.11,5960.11,126501,3266,24600,
2005-10-14_09:01,5987.05,5987.05,5987.05,5987.05,85446,1454,12129,
2005-10-14_09:02,5994.19,5994.19,5994.19,5994.19,19883,476,3767,
2005-10-14_09:03,5995.23,5995.23,5995.23,5995.23,23078,663,5221,
2005-10-14_09:04,5992.36,5992.36,5992.36,5992.36,19351,506,4239,
2005-10-14_09:05,5990.87,5990.87,5990.87,5990.87,18083,452,3823,
2005-10-14_09:06,5988.39,5988.39,5988.39,5988.39,20557,486,4222,
2005-10-14_09:07,5982.52,5982.52,5982.52,5982.52,14135,364,3089,
2005-10-14_09:08,5984.89,5984.89,5984.89,5984.89,16423,470,3604,
2005-10-14_09:09,5986.71,5986.71,5986.71,5986.71,13157,374,2993,
2005-10-14_09:10,5987.10,5987.10,5987.10,5987.10,15536,437,3429,
2005-10-14_09:11,5993.34,5993.34,5993.34,5993.34,19675,482,4151,
2005-10-14_09:12,5994.70,5994.70,5994.70,5994.70,13943,359,2957,
2005-10-14_09:13,5997.29,5997.29,5997.29,5997.29,18301,476,3966,
2005-10-14_09:14,5995.87,5995.87,5995.87,5995.87,16005,401,3326,
2005-10-14_09:15,5993.80,5993.80,5993.80,5993.80,17302,424,3650,
2005-10-14_09:16,5991.09,5991.09,5991.09,5991.09,17194,426,3739,
2005-10-14_09:17,5989.73,5989.73,5989.73,5989.73,12433,306,2686,
2005-10-14_09:18,5990.40,5990.40,5990.40,5990.40,17072,409,3599,
2005-10-14_09:19,5989.49,5989.49,5989.49,5989.49,10514,267,2515,
2005-10-14_09:20,5990.13,5990.13,5990.13,5990.13,14002,302,2617,
2005-10-14_09:21,5991.46,5991.46,5991.46,5991.46,14423,326,2718,
2005-10-14_09:22,5991.58,5991.58,5991.58,5991.58,7915,189,1764,
2005-10-14_09:23,5992.33,5992.33,5992.33,5992.33,12789,295,2677,
2005-10-14_09:24,5988.97,5988.97,5988.97,5988.97,9535,228,2152,
2005-10-14_09:25,5989.97,5989.97,5989.97,5989.97,10436,222,2127,
2005-10-14_09:26,5988.69,5988.69,5988.69,5988.69,14018,283,2601,
2005-10-14_09:27,5987.80,5987.80,5987.80,5987.80,9730,229,1970,
2005-10-14_09:28,5985.20,5985.20,5985.20,5985.20,13562,279,2740,
2005-10-14_09:29,5984.91,5984.91,5984.91,5984.91,10863,249,2266,
2005-10-14_09:30,5984.38,5984.38,5984.38,5984.38,15202,301,2555,
2005-10-14_09:31,5983.46,5983.46,5983.46,5983.46,14599,325,2925,
2005-10-14_09:32,5983.22,5983.22,5983.22,5983.22,9913,199,1864,
2005-10-14_09:33,5983.70,5983.70,5983.70,5983.70,13998,283,2692,
2005-10-14_09:34,5984.14,5984.14,5984.14,5984.14,10046,200,1932,
2005-10-14_09:35,5984.80,5984.80,5984.80,5984.80,9796,197,2002,
2005-10-14_09:36,5986.57,5986.57,5986.57,5986.57,10391,215,2323,
2005-10-14_09:37,5985.34,5985.34,5985.34,5985.34,8602,162,1759,
2005-10-14_09:38,5985.88,5985.88,5985.88,5985.88,11729,220,2280,
2005-10-14_09:39,5986.94,5986.94,5986.94,5986.94,13770,194,1940,
2005-10-14_09:40,5987.97,5987.97,5987.97,5987.97,11858,168,2010,
2005-10-14_09:41,5989.99,5989.99,5989.99,5989.99,12054,227,2227,
2005-10-14_09:42,5990.58,5990.58,5990.58,5990.58,12166,262,2036,
2005-10-14_09:43,5989.38,5989.38,5989.38,5989.38,16808,321,3332,
2005-10-14_09:44,5991.45,5991.45,5991.45,5991.45,12943,262,2572,
2005-10-14_09:45,5991.26,5991.26,5991.26,5991.26,17836,379,3044,
2005-10-14_09:46,5989.79,5989.79,5989.79,5989.79,17025,340,3171,
2005-10-14_09:47,5991.56,5991.56,5991.56,5991.56,14056,257,2339,
2005-10-14_09:48,5993.70,5993.70,5993.70,5993.70,16848,306,3135,
2005-10-14_09:49,5995.41,5995.41,5995.41,5995.41,12813,232,2384,
2005-10-14_09:50,5996.26,5996.26,5996.26,5996.26,11304,204,2198,
2005-10-14_09:51,5997.89,5997.89,5997.89,5997.89,15033,222,2399,
2005-10-14_09:52,5997.37,5997.37,5997.37,5997.37,13369,163,1977,
2005-10-14_09:53,5997.22,5997.22,5997.22,5997.22,16133,279,2929,
2005-10-14_09:54,5997.18,5997.18,5997.18,5997.18,17327,259,2670,
2005-10-14_09:55,5998.72,5998.72,5998.72,5998.72,18089,315,3089,
2005-10-14_09:56,6000.56,6000.56,6000.56,6000.56,24383,412,3616,
2005-10-14_09:57,6001.25,6001.25,6001.25,6001.25,16733,267,2633,
2005-10-14_09:58,6001.18,6001.18,6001.18,6001.18,20590,368,3510,
2005-10-14_09:59,6004.87,6004.87,6004.87,6004.87,18178,328,2936,
2005-10-14_10:00,6005.06,6005.06,6005.06,6005.06,19537,326,2973,
2005-10-14_10:01,6006.00,6006.00,6006.00,6006.00,19323,342,3291,
2005-10-14_10:02,6005.76,6005.76,6005.76,6005.76,12514,231,2347,
2005-10-14_10:03,6006.96,6006.96,6006.96,6006.96,16880,312,2876,
2005-10-14_10:04,6003.55,6003.55,6003.55,6003.55,14118,273,2375,
2005-10-14_10:05,6001.89,6001.89,6001.89,6001.89,13405,281,2307,
2005-10-14_10:06,5997.88,5997.88,5997.88,5997.88,15202,352,2847,
2005-10-14_10:07,5996.99,5996.99,5996.99,5996.99,12430,259,2350,
2005-10-14_10:08,5997.51,5997.51,5997.51,5997.51,16715,371,2900,
2005-10-14_10:09,5998.21,5998.21,5998.21,5998.21,11705,222,1858,
2005-10-14_10:10,5998.11,5998.11,5998.11,5998.11,9995,217,1715,
2005-10-14_10:11,5997.87,5997.87,5997.87,5997.87,13286,288,2260,
2005-10-14_10:12,5995.24,5995.24,5995.24,5995.24,8627,172,1551,
2005-10-14_10:13,5993.16,5993.16,5993.16,5993.16,11510,256,2386,
2005-10-14_10:14,5992.59,5992.59,5992.59,5992.59,9231,202,2047,
2005-10-14_10:15,5993.98,5993.98,5993.98,5993.98,13726,290,2197,
2005-10-14_10:16,5993.04,5993.04,5993.04,5993.04,17604,353,2879,
2005-10-14_10:17,5990.41,5990.41,5990.41,5990.41,11167,258,2037,
2005-10-14_10:18,5991.60,5991.60,5991.60,5991.60,15530,342,2849,
2005-10-14_10:19,5990.07,5990.07,5990.07,5990.07,13600,295,2191,
2005-10-14_10:20,5989.43,5989.43,5989.43,5989.43,12319,259,2096,
2005-10-14_10:21,5988.69,5988.69,5988.69,5988.69,14113,271,2399,
2005-10-14_10:22,5989.16,5989.16,5989.16,5989.16,8122,180,1425,
2005-10-14_10:23,5988.33,5988.33,5988.33,5988.33,10117,217,1972,
2005-10-14_10:24,5987.33,5987.33,5987.33,5987.33,6676,155,1359,
2005-10-14_10:25,5987.04,5987.04,5987.04,5987.04,9456,221,1712,
2005-10-14_10:26,5987.44,5987.44,5987.44,5987.44,7791,153,1414,
2005-10-14_10:27,5986.20,5986.20,5986.20,5986.20,5831,113,1117,
2005-10-14_10:28,5985.76,5985.76,5985.76,5985.76,10710,258,1842,
2005-10-14_10:29,5985.27,5985.27,5985.27,5985.27,7460,163,1303,
2005-10-14_10:30,5984.94,5984.94,5984.94,5984.94,9281,211,1687,
2005-10-14_10:31,5984.28,5984.28,5984.28,5984.28,10899,260,1834,
2005-10-14_10:32,5982.26,5982.26,5982.26,5982.26,9357,212,1437,
2005-10-14_10:33,5983.83,5983.83,5983.83,5983.83,11728,252,2004,
2005-10-14_10:34,5981.29,5981.29,5981.29,5981.29,8256,162,1557,
2005-10-14_10:35,5982.10,5982.10,5982.10,5982.10,10490,248,1727,
2005-10-14_10:36,5982.89,5982.89,5982.89,5982.89,8831,188,1527,
2005-10-14_10:37,5980.46,5980.46,5980.46,5980.46,7710,156,1243,
2005-10-14_10:38,5979.56,5979.56,5979.56,5979.56,10704,231,1909,
2005-10-14_10:39,5982.35,5982.35,5982.35,5982.35,7992,153,1280,
2005-10-14_10:40,5979.29,5979.29,5979.29,5979.29,7906,173,1575,
2005-10-14_10:41,5976.82,5976.82,5976.82,5976.82,9454,244,1726,
2005-10-14_10:42,5976.12,5976.12,5976.12,5976.12,7437,169,1558,
2005-10-14_10:43,5975.78,5975.78,5975.78,5975.78,10522,228,2104,
2005-10-14_10:44,5976.45,5976.45,5976.45,5976.45,8743,185,1598,
2005-10-14_10:45,5976.24,5976.24,5976.24,5976.24,10123,222,1810,
2005-10-14_10:46,5974.79,5974.79,5974.79,5974.79,9741,227,1965,
2005-10-14_10:47,5974.94,5974.94,5974.94,5974.94,7311,153,1346,
2005-10-14_10:48,5974.90,5974.90,5974.90,5974.90,13526,281,2364,
2005-10-14_10:49,5972.09,5972.09,5972.09,5972.09,8335,176,1421,
2005-10-14_10:50,5972.51,5972.51,5972.51,5972.51,8151,162,1538,
2005-10-14_10:51,5972.78,5972.78,5972.78,5972.78,8905,173,1636,
2005-10-14_10:52,5973.05,5973.05,5973.05,5973.05,5672,120,1156,
2005-10-14_10:53,5975.13,5975.13,5975.13,5975.13,8270,171,1670,
2005-10-14_10:54,5975.39,5975.39,5975.39,5975.39,6190,133,1166,
2005-10-14_10:55,5976.32,5976.32,5976.32,5976.32,5770,125,1325,
2005-10-14_10:56,5977.16,5977.16,5977.16,5977.16,6147,118,1276,
2005-10-14_10:57,5977.32,5977.32,5977.32,5977.32,5253,108,1062,
2005-10-14_10:58,5977.63,5977.63,5977.63,5977.63,8689,195,1610,
2005-10-14_10:59,5979.38,5979.38,5979.38,5979.38,5236,88,977,
2005-10-14_11:00,5978.31,5978.31,5978.31,5978.31,7930,188,1416,
2005-10-14_11:01,5980.71,5980.71,5980.71,5980.71,7257,138,1281,
2005-10-14_11:02,5978.19,5978.19,5978.19,5978.19,6570,131,1058,
2005-10-14_11:03,5979.88,5979.88,5979.88,5979.88,6642,131,1305,
2005-10-14_11:04,5979.75,5979.75,5979.75,5979.75,6069,116,1052,
2005-10-14_11:05,5978.31,5978.31,5978.31,5978.31,6727,115,1145,
2005-10-14_11:06,5978.56,5978.56,5978.56,5978.56,7501,146,1224,
2005-10-14_11:07,5976.71,5976.71,5976.71,5976.71,6510,127,1049,
2005-10-14_11:08,5979.11,5979.11,5979.11,5979.11,7056,156,1468,
2005-10-14_11:09,5978.18,5978.18,5978.18,5978.18,6554,133,1030,
2005-10-14_11:10,5976.47,5976.47,5976.47,5976.47,8552,194,1365,
2005-10-14_11:11,5975.49,5975.49,5975.49,5975.49,7758,187,1476,
2005-10-14_11:12,5976.49,5976.49,5976.49,5976.49,4928,111,989,
2005-10-14_11:13,5972.91,5972.91,5972.91,5972.91,8130,183,1685,
2005-10-14_11:14,5976.31,5976.31,5976.31,5976.31,6182,133,1058,
2005-10-14_11:15,5973.00,5973.00,5973.00,5973.00,7123,167,1379,
2005-10-14_11:16,5972.66,5972.66,5972.66,5972.66,9138,182,1573,
2005-10-14_11:17,5972.51,5972.51,5972.51,5972.51,8086,190,1337,
2005-10-14_11:18,5970.14,5970.14,5970.14,5970.14,10103,217,1931,
2005-10-14_11:19,5971.11,5971.11,5971.11,5971.11,7604,134,1193,
2005-10-14_11:20,5969.91,5969.91,5969.91,5969.91,9032,183,1498,
2005-10-14_11:21,5969.06,5969.06,5969.06,5969.06,9913,188,1604,
2005-10-14_11:22,5970.07,5970.07,5970.07,5970.07,7975,154,1301,
2005-10-14_11:23,5968.92,5968.92,5968.92,5968.92,9686,191,1798,
2005-10-14_11:24,5967.71,5967.71,5967.71,5967.71,5855,120,1199,
2005-10-14_11:25,5969.52,5969.52,5969.52,5969.52,6428,160,1280,
2005-10-14_11:26,5970.04,5970.04,5970.04,5970.04,8357,190,1323,
2005-10-14_11:27,5970.67,5970.67,5970.67,5970.67,5892,138,997,
2005-10-14_11:28,5973.35,5973.35,5973.35,5973.35,7519,166,1348,
2005-10-14_11:29,5972.91,5972.91,5972.91,5972.91,3806,98,806,
2005-10-14_11:30,5973.28,5973.28,5973.28,5973.28,5784,110,1096,
2005-10-14_11:31,5971.95,5971.95,5971.95,5971.95,5031,113,1059,
2005-10-14_11:32,5973.73,5973.73,5973.73,5973.73,5129,90,934,
2005-10-14_11:33,5974.51,5974.51,5974.51,5974.51,5726,128,1119,
2005-10-14_11:34,5972.98,5972.98,5972.98,5972.98,3819,84,773,
2005-10-14_11:35,5973.79,5973.79,5973.79,5973.79,5448,196,1120,
2005-10-14_11:36,5975.36,5975.36,5975.36,5975.36,4040,86,829,
2005-10-14_11:37,5975.61,5975.61,5975.61,5975.61,4633,93,746,
2005-10-14_11:38,5975.94,5975.94,5975.94,5975.94,5664,113,1091,
2005-10-14_11:39,5976.11,5976.11,5976.11,5976.11,4431,83,843,
2005-10-14_11:40,5974.61,5974.61,5974.61,5974.61,6877,130,1193,
2005-10-14_11:41,5975.96,5975.96,5975.96,5975.96,4596,115,1016,
2005-10-14_11:42,5976.79,5976.79,5976.79,5976.79,5878,118,1075,
2005-10-14_11:43,5973.87,5973.87,5973.87,5973.87,7950,169,1533,
2005-10-14_11:44,5973.19,5973.19,5973.19,5973.19,6021,109,1108,
2005-10-14_11:45,5975.59,5975.59,5975.59,5975.59,7416,173,1364,
2005-10-14_11:46,5974.04,5974.04,5974.04,5974.04,6581,160,1325,
2005-10-14_11:47,5974.89,5974.89,5974.89,5974.89,4817,98,896,
2005-10-14_11:48,5973.06,5973.06,5973.06,5973.06,8181,218,1560,
2005-10-14_11:49,5973.34,5973.34,5973.34,5973.34,5300,142,1091,
2005-10-14_11:50,5974.54,5974.54,5974.54,5974.54,5326,124,1080,
2005-10-14_11:51,5972.72,5972.72,5972.72,5972.72,8618,189,1392,
2005-10-14_11:52,5971.77,5971.77,5971.77,5971.77,5597,124,973,
2005-10-14_11:53,5971.21,5971.21,5971.21,5971.21,8224,197,1484,
2005-10-14_11:54,5972.59,5972.59,5972.59,5972.59,4868,127,928,
2005-10-14_11:55,5972.43,5972.43,5972.43,5972.43,6001,142,1078,
2005-10-14_11:56,5972.53,5972.53,5972.53,5972.53,5657,112,933,
2005-10-14_11:57,5970.61,5970.61,5970.61,5970.61,4021,68,720,
2005-10-14_11:58,5971.64,5971.64,5971.64,5971.64,6014,125,1039,
2005-10-14_11:59,5971.59,5971.59,5971.59,5971.59,5340,105,943,
2005-10-14_12:00,5971.33,5971.33,5971.33,5971.33,4804,115,995,
2005-10-14_12:01,5971.61,5971.61,5971.61,5971.61,4621,114,967,
2005-10-14_12:02,5971.19,5971.19,5971.19,5971.19,6401,87,782,
2005-10-14_12:03,5973.43,5973.43,5973.43,5973.43,8284,160,1292,
2005-10-14_12:04,5973.98,5973.98,5973.98,5973.98,3925,76,750,
2005-10-14_12:05,5974.94,5974.94,5974.94,5974.94,5725,109,920,
2005-10-14_12:06,5973.47,5973.47,5973.47,5973.47,5226,116,896,
2005-10-14_12:07,5975.09,5975.09,5975.09,5975.09,4310,85,791,
2005-10-14_12:08,5975.01,5975.01,5975.01,5975.01,6007,133,999,
2005-10-14_12:09,5975.19,5975.19,5975.19,5975.19,4034,77,788,
2005-10-14_12:10,5973.34,5973.34,5973.34,5973.34,4149,109,856,
2005-10-14_12:11,5974.18,5974.18,5974.18,5974.18,4102,86,886,
2005-10-14_12:12,5974.43,5974.43,5974.43,5974.43,4393,81,791,
2005-10-14_12:13,5973.75,5973.75,5973.75,5973.75,11374,256,1881,
2005-10-14_12:14,5974.60,5974.60,5974.60,5974.60,4817,94,927,
2005-10-14_12:15,5972.95,5972.95,5972.95,5972.95,6348,128,1228,
2005-10-14_12:16,5972.85,5972.85,5972.85,5972.85,5856,122,1200,
2005-10-14_12:17,5971.95,5971.95,5971.95,5971.95,4599,99,971,
2005-10-14_12:18,5971.37,5971.37,5971.37,5971.37,8623,204,1666,
2005-10-14_12:19,5972.23,5972.23,5972.23,5972.23,5226,142,1042,
2005-10-14_12:20,5970.49,5970.49,5970.49,5970.49,7519,191,1487,
2005-10-14_12:21,5971.54,5971.54,5971.54,5971.54,6672,153,1295,
2005-10-14_12:22,5970.64,5970.64,5970.64,5970.64,5222,119,975,
2005-10-14_12:23,5970.78,5970.78,5970.78,5970.78,6967,156,1450,
2005-10-14_12:24,5970.32,5970.32,5970.32,5970.32,5129,113,1017,
2005-10-14_12:25,5972.01,5972.01,5972.01,5972.01,5414,123,1169,
2005-10-14_12:26,5971.83,5971.83,5971.83,5971.83,5985,125,998,
2005-10-14_12:27,5972.08,5972.08,5972.08,5972.08,4224,102,861,
2005-10-14_12:28,5970.78,5970.78,5970.78,5970.78,6557,146,1270,
2005-10-14_12:29,5971.19,5971.19,5971.19,5971.19,4107,94,940,
2005-10-14_12:30,5971.41,5971.41,5971.41,5971.41,6288,131,1293,
2005-10-14_12:31,5970.43,5970.43,5970.43,5970.43,5464,115,1061,
2005-10-14_12:32,5971.76,5971.76,5971.76,5971.76,4629,88,896,
2005-10-14_12:33,5971.56,5971.56,5971.56,5971.56,7298,178,1273,
2005-10-14_12:34,5971.44,5971.44,5971.44,5971.44,5324,103,954,
2005-10-14_12:35,5972.31,5972.31,5972.31,5972.31,7357,155,1272,
2005-10-14_12:36,5971.82,5971.82,5971.82,5971.82,5902,134,1101,
2005-10-14_12:37,5971.37,5971.37,5971.37,5971.37,5635,120,1072,
2005-10-14_12:38,5971.04,5971.04,5971.04,5971.04,6483,176,1321,
2005-10-14_12:39,5973.15,5973.15,5973.15,5973.15,6371,114,1042,
2005-10-14_12:40,5973.57,5973.57,5973.57,5973.57,5243,127,1288,
2005-10-14_12:41,5973.57,5973.57,5973.57,5973.57,5444,132,1110,
2005-10-14_12:42,5973.05,5973.05,5973.05,5973.05,5158,104,1014,
2005-10-14_12:43,5973.35,5973.35,5973.35,5973.35,5961,130,1291,
2005-10-14_12:44,5971.82,5971.82,5971.82,5971.82,6924,155,1279,
2005-10-14_12:45,5973.25,5973.25,5973.25,5973.25,8397,167,1618,
2005-10-14_12:46,5973.80,5973.80,5973.80,5973.80,9587,179,1726,
2005-10-14_12:47,5976.91,5976.91,5976.91,5976.91,9321,174,1486,
2005-10-14_12:48,5975.98,5975.98,5975.98,5975.98,12842,272,2293,
2005-10-14_12:49,5977.82,5977.82,5977.82,5977.82,8378,159,1490,
2005-10-14_12:50,5978.17,5978.17,5978.17,5978.17,10282,215,1836,
2005-10-14_12:51,5978.69,5978.69,5978.69,5978.69,11802,231,1996,
2005-10-14_12:52,5978.25,5978.25,5978.25,5978.25,6642,116,1208,
2005-10-14_12:53,5980.70,5980.70,5980.70,5980.70,8902,192,1717,
2005-10-14_12:54,5981.34,5981.34,5981.34,5981.34,6718,128,1185,
2005-10-14_12:55,5981.78,5981.78,5981.78,5981.78,7918,148,1607,
2005-10-14_12:56,5982.48,5982.48,5982.48,5982.48,8568,169,1521,
2005-10-14_12:57,5982.75,5982.75,5982.75,5982.75,7255,133,1286,
2005-10-14_12:58,5979.69,5979.69,5979.69,5979.69,9049,180,1852,
2005-10-14_12:59,5982.75,5982.75,5982.75,5982.75,7508,167,1422,
2005-10-14_13:00,5979.74,5979.74,5979.74,5979.74,7591,161,1650,
2005-10-14_13:01,5980.26,5980.26,5980.26,5980.26,7861,191,1519,
2005-10-14_13:02,5980.86,5980.86,5980.86,5980.86,6182,142,1278,
2005-10-14_13:03,5979.97,5979.97,5979.97,5979.97,9993,230,1866,
2005-10-14_13:04,5980.20,5980.20,5980.20,5980.20,5821,119,1246,
2005-10-14_13:05,5978.84,5978.84,5978.84,5978.84,8883,177,1712,
2005-10-14_13:06,5981.11,5981.11,5981.11,5981.11,10180,204,1663,
2005-10-14_13:07,5980.04,5980.04,5980.04,5980.04,8321,159,1421,
2005-10-14_13:08,5980.18,5980.18,5980.18,5980.18,9696,232,1915,
2005-10-14_13:09,5979.79,5979.79,5979.79,5979.79,7564,169,1381,
2005-10-14_13:10,5978.62,5978.62,5978.62,5978.62,11959,249,2036,
2005-10-14_13:11,5977.16,5977.16,5977.16,5977.16,10442,229,1955,
2005-10-14_13:12,5977.20,5977.20,5977.20,5977.20,9781,237,1807,
2005-10-14_13:13,5978.02,5978.02,5978.02,5978.02,13436,268,2531,
2005-10-14_13:14,5977.71,5977.71,5977.71,5977.71,11386,213,1857,
2005-10-14_13:15,5977.98,5977.98,5977.98,5977.98,11321,231,2186,
2005-10-14_13:16,5976.33,5976.33,5976.33,5976.33,13741,291,2445,
2005-10-14_13:17,5978.51,5978.51,5978.51,5978.51,10579,244,1967,
2005-10-14_13:18,5977.55,5977.55,5977.55,5977.55,16502,351,3011,
2005-10-14_13:19,5975.84,5975.84,5975.84,5975.84,10516,240,2228,
2005-10-14_13:20,5975.85,5975.85,5975.85,5975.85,13682,315,2596,
2005-10-14_13:21,5977.53,5977.53,5977.53,5977.53,13317,315,2688,
2005-10-14_13:22,5974.71,5974.71,5974.71,5974.71,11982,326,2564,
2005-10-14_13:23,5975.69,5975.69,5975.69,5975.69,17731,476,3731,
2005-10-14_13:24,5975.16,5975.16,5975.16,5975.16,14771,403,3085,
2005-10-14_13:25,5976.41,5976.41,5976.41,5976.41,17143,387,3490,
2005-10-14_13:26,5976.45,5976.45,5976.45,5976.45,0,0,0,
2005-10-14_13:27,5976.45,5976.45,5976.45,5976.45,0,0,0,
2005-10-14_13:28,5976.45,5976.45,5976.45,5976.45,0,0,0,
2005-10-14_13:29,5976.45,5976.45,5976.45,5976.45,0,0,0,
2005-10-14_13:30,5969.07,5969.07,5969.07,5969.07,131876,3267,25512,
2005-10-17_09:01,5990.23,5990.23,5990.23,5990.23,137897,1440,14092,
2005-10-17_09:02,5991.35,5991.35,5991.35,5991.35,24403,385,3463,
2005-10-17_09:03,5989.90,5989.90,5989.90,5989.90,30502,588,4702,
2005-10-17_09:04,5988.62,5988.62,5988.62,5988.62,21734,458,3703,
2005-10-17_09:05,5987.83,5987.83,5987.83,5987.83,21154,452,3681,
2005-10-17_09:06,5982.08,5982.08,5982.08,5982.08,23869,470,3997,
2005-10-17_09:07,5980.96,5980.96,5980.96,5980.96,16858,334,2866,
2005-10-17_09:08,5976.08,5976.08,5976.08,5976.08,21665,463,3885,
2005-10-17_09:09,5975.49,5975.49,5975.49,5975.49,13972,286,2689,
2005-10-17_09:10,5973.00,5973.00,5973.00,5973.00,11860,266,2582,
2005-10-17_09:11,5969.51,5969.51,5969.51,5969.51,21573,389,3631,
2005-10-17_09:12,5968.40,5968.40,5968.40,5968.40,17093,340,2714,
2005-10-17_09:13,5969.11,5969.11,5969.11,5969.11,19605,403,3500,
2005-10-17_09:14,5969.73,5969.73,5969.73,5969.73,14696,326,2584,
2005-10-17_09:15,5970.55,5970.55,5970.55,5970.55,12479,274,2373,
2005-10-17_09:16,5973.35,5973.35,5973.35,5973.35,15438,376,3010,
2005-10-17_09:17,5974.80,5974.80,5974.80,5974.80,12123,233,2040,
2005-10-17_09:18,5979.64,5979.64,5979.64,5979.64,15470,328,2821,
2005-10-17_09:19,5981.09,5981.09,5981.09,5981.09,13326,273,2231,
2005-10-17_09:20,5982.60,5982.60,5982.60,5982.60,12838,336,2480,
2005-10-17_09:21,5983.14,5983.14,5983.14,5983.14,19060,471,3326,
2005-10-17_09:22,5981.65,5981.65,5981.65,5981.65,11481,263,2157,
2005-10-17_09:23,5978.86,5978.86,5978.86,5978.86,12660,304,2865,
2005-10-17_09:24,5977.73,5977.73,5977.73,5977.73,12291,265,2421,
2005-10-17_09:25,5975.08,5975.08,5975.08,5975.08,10601,287,2343,
2005-10-17_09:26,5971.44,5971.44,5971.44,5971.44,12147,379,2697,
2005-10-17_09:27,5968.53,5968.53,5968.53,5968.53,11778,345,2489,
2005-10-17_09:28,5963.84,5963.84,5963.84,5963.84,16807,482,3142,
2005-10-17_09:29,5962.78,5962.78,5962.78,5962.78,12276,322,2495,
2005-10-17_09:30,5963.99,5963.99,5963.99,5963.99,12718,312,2664,
2005-10-17_09:31,5959.14,5959.14,5959.14,5959.14,12903,298,2682,
2005-10-17_09:32,5958.47,5958.47,5958.47,5958.47,9510,212,1841,
2005-10-17_09:33,5958.13,5958.13,5958.13,5958.13,12839,293,2611,
2005-10-17_09:34,5955.82,5955.82,5955.82,5955.82,9831,247,1942,
2005-10-17_09:35,5955.74,5955.74,5955.74,5955.74,9846,349,2230,
2005-10-17_09:36,5954.95,5954.95,5954.95,5954.95,12095,343,2392,
2005-10-17_09:37,5954.08,5954.08,5954.08,5954.08,8904,270,1906,
2005-10-17_09:38,5954.34,5954.34,5954.34,5954.34,12941,389,2778,
2005-10-17_09:39,5953.83,5953.83,5953.83,5953.83,8801,245,1848,
2005-10-17_09:40,5954.78,5954.78,5954.78,5954.78,10719,255,2146,
2005-10-17_09:41,5953.48,5953.48,5953.48,5953.48,11460,283,2185,
2005-10-17_09:42,5953.16,5953.16,5953.16,5953.16,7672,182,1551,
2005-10-17_09:43,5953.71,5953.71,5953.71,5953.71,11540,276,2180,
2005-10-17_09:44,5954.32,5954.32,5954.32,5954.32,6996,155,1533,
2005-10-17_09:45,5952.40,5952.40,5952.40,5952.40,8208,219,1771,
2005-10-17_09:46,5952.06,5952.06,5952.06,5952.06,10396,232,2019,
2005-10-17_09:47,5950.28,5950.28,5950.28,5950.28,8219,211,1608,
2005-10-17_09:48,5948.67,5948.67,5948.67,5948.67,10801,281,2246,
2005-10-17_09:49,5948.13,5948.13,5948.13,5948.13,9132,248,1784,
2005-10-17_09:50,5946.70,5946.70,5946.70,5946.70,10679,308,2226,
2005-10-17_09:51,5941.17,5941.17,5941.17,5941.17,16862,567,3356,
2005-10-17_09:52,5936.21,5936.21,5936.21,5936.21,11748,405,2686,
2005-10-17_09:53,5932.46,5932.46,5932.46,5932.46,19211,573,3896,
2005-10-17_09:54,5929.85,5929.85,5929.85,5929.85,17028,559,3431,
2005-10-17_09:55,5928.03,5928.03,5928.03,5928.03,16810,524,3146,
2005-10-17_09:56,5927.82,5927.82,5927.82,5927.82,17913,497,3707,
2005-10-17_09:57,5924.19,5924.19,5924.19,5924.19,13609,338,2975,
2005-10-17_09:58,5922.85,5922.85,5922.85,5922.85,18815,471,3850,
2005-10-17_09:59,5919.18,5919.18,5919.18,5919.18,14544,361,3067,
2005-10-17_10:00,5917.83,5917.83,5917.83,5917.83,13718,352,2966,
2005-10-17_10:01,5915.46,5915.46,5915.46,5915.46,17344,462,3458,
2005-10-17_10:02,5913.03,5913.03,5913.03,5913.03,13961,408,2780,
2005-10-17_10:03,5913.82,5913.82,5913.82,5913.82,16192,604,3412,
2005-10-17_10:04,5910.22,5910.22,5910.22,5910.22,14881,759,3320,
2005-10-17_10:05,5906.92,5906.92,5906.92,5906.92,18120,776,3770,
2005-10-17_10:06,5900.91,5900.91,5900.91,5900.91,20692,919,4593,
2005-10-17_10:07,5899.18,5899.18,5899.18,5899.18,16557,545,3211,
2005-10-17_10:08,5900.19,5900.19,5900.19,5900.19,22335,548,3986,
2005-10-17_10:09,5899.35,5899.35,5899.35,5899.35,13314,376,2668,
2005-10-17_10:10,5900.98,5900.98,5900.98,5900.98,13408,351,2423,
2005-10-17_10:11,5902.55,5902.55,5902.55,5902.55,13110,481,2824,
2005-10-17_10:12,5903.96,5903.96,5903.96,5903.96,10020,333,2076,
2005-10-17_10:13,5905.05,5905.05,5905.05,5905.05,11914,339,2456,
2005-10-17_10:14,5904.09,5904.09,5904.09,5904.09,9302,302,1900,
2005-10-17_10:15,5905.17,5905.17,5905.17,5905.17,9689,292,1896,
2005-10-17_10:16,5904.03,5904.03,5904.03,5904.03,10382,274,2105,
2005-10-17_10:17,5903.13,5903.13,5903.13,5903.13,9630,189,1612,
2005-10-17_10:18,5902.54,5902.54,5902.54,5902.54,9143,277,2059,
2005-10-17_10:19,5902.62,5902.62,5902.62,5902.62,6960,174,1460,
2005-10-17_10:20,5901.68,5901.68,5901.68,5901.68,7700,176,1489,
2005-10-17_10:21,5903.93,5903.93,5903.93,5903.93,7900,225,1561,
2005-10-17_10:22,5905.77,5905.77,5905.77,5905.77,6165,211,1303,
2005-10-17_10:23,5907.44,5907.44,5907.44,5907.44,9136,354,1971,
2005-10-17_10:24,5910.61,5910.61,5910.61,5910.61,8791,204,1609,
2005-10-17_10:25,5913.92,5913.92,5913.92,5913.92,9895,209,1755,
2005-10-17_10:26,5914.37,5914.37,5914.37,5914.37,11601,252,2126,
2005-10-17_10:27,5915.44,5915.44,5915.44,5915.44,8939,153,1523,
2005-10-17_10:28,5915.74,5915.74,5915.74,5915.74,10656,225,2032,
2005-10-17_10:29,5915.59,5915.59,5915.59,5915.59,7667,183,1429,
2005-10-17_10:30,5915.28,5915.28,5915.28,5915.28,7826,287,1468,
2005-10-17_10:31,5914.00,5914.00,5914.00,5914.00,7893,181,1421,
2005-10-17_10:32,5911.93,5911.93,5911.93,5911.93,6054,126,1069,
2005-10-17_10:33,5911.07,5911.07,5911.07,5911.07,8844,189,1594,
2005-10-17_10:34,5910.94,5910.94,5910.94,5910.94,6625,130,1112,
2005-10-17_10:35,5908.37,5908.37,5908.37,5908.37,7814,143,1321,
2005-10-17_10:36,5907.65,5907.65,5907.65,5907.65,8401,142,1256,
2005-10-17_10:37,5906.96,5906.96,5906.96,5906.96,9754,137,1314,
2005-10-17_10:38,5905.80,5905.80,5905.80,5905.80,7852,201,1657,
2005-10-17_10:39,5903.83,5903.83,5903.83,5903.83,6773,157,1287,
2005-10-17_10:40,5903.14,5903.14,5903.14,5903.14,7456,164,1487,
2005-10-17_10:41,5902.21,5902.21,5902.21,5902.21,7706,142,1414,
2005-10-17_10:42,5901.71,5901.71,5901.71,5901.71,6927,141,1323,
2005-10-17_10:43,5901.74,5901.74,5901.74,5901.74,9443,192,1650,
2005-10-17_10:44,5899.45,5899.45,5899.45,5899.45,7664,152,1377,
2005-10-17_10:45,5899.57,5899.57,5899.57,5899.57,10212,204,1791,
2005-10-17_10:46,5898.79,5898.79,5898.79,5898.79,9684,190,1868,
2005-10-17_10:47,5896.26,5896.26,5896.26,5896.26,10086,212,1758,
2005-10-17_10:48,5891.89,5891.89,5891.89,5891.89,17121,431,2998,
2005-10-17_10:49,5888.54,5888.54,5888.54,5888.54,13009,366,2583,
2005-10-17_10:50,5886.97,5886.97,5886.97,5886.97,11712,293,2327,
2005-10-17_10:51,5885.15,5885.15,5885.15,5885.15,12233,320,2619,
2005-10-17_10:52,5882.94,5882.94,5882.94,5882.94,10624,270,2198,
2005-10-17_10:53,5882.72,5882.72,5882.72,5882.72,12967,288,2694,
2005-10-17_10:54,5886.04,5886.04,5886.04,5886.04,11209,226,1902,
2005-10-17_10:55,5886.04,5886.04,5886.04,5886.04,11788,272,2249,
2005-10-17_10:56,5886.97,5886.97,5886.97,5886.97,11606,285,2372,
2005-10-17_10:57,5887.99,5887.99,5887.99,5887.99,7018,133,1313,
2005-10-17_10:58,5889.30,5889.30,5889.30,5889.30,9878,206,1843,
2005-10-17_10:59,5886.88,5886.88,5886.88,5886.88,7475,140,1503,
2005-10-17_11:00,5890.02,5890.02,5890.02,5890.02,8200,138,1422,
2005-10-17_11:01,5890.60,5890.60,5890.60,5890.60,8546,160,1526,
2005-10-17_11:02,5892.44,5892.44,5892.44,5892.44,5138,134,1018,
2005-10-17_11:03,5893.18,5893.18,5893.18,5893.18,9847,198,1616,
2005-10-17_11:04,5895.70,5895.70,5895.70,5895.70,6346,142,1125,
2005-10-17_11:05,5894.92,5894.92,5894.92,5894.92,7996,152,1264,
2005-10-17_11:06,5898.60,5898.60,5898.60,5898.60,6981,133,1160,
2005-10-17_11:07,5900.34,5900.34,5900.34,5900.34,6000,118,1023,
2005-10-17_11:08,5900.95,5900.95,5900.95,5900.95,6970,141,1433,
2005-10-17_11:09,5901.20,5901.20,5901.20,5901.20,6047,113,1067,
2005-10-17_11:10,5901.87,5901.87,5901.87,5901.87,5459,107,1111,
2005-10-17_11:11,5900.10,5900.10,5900.10,5900.10,6034,145,1177,
2005-10-17_11:12,5899.71,5899.71,5899.71,5899.71,5378,105,892,
2005-10-17_11:13,5899.66,5899.66,5899.66,5899.66,7077,138,1248,
2005-10-17_11:14,5899.07,5899.07,5899.07,5899.07,5844,95,875,
2005-10-17_11:15,5898.61,5898.61,5898.61,5898.61,5643,128,1066,
2005-10-17_11:16,5897.83,5897.83,5897.83,5897.83,6553,151,1123,
2005-10-17_11:17,5898.30,5898.30,5898.30,5898.30,5354,116,937,
2005-10-17_11:18,5897.82,5897.82,5897.82,5897.82,7312,144,1370,
2005-10-17_11:19,5898.34,5898.34,5898.34,5898.34,4794,90,860,
2005-10-17_11:20,5899.78,5899.78,5899.78,5899.78,6561,140,1180,
2005-10-17_11:21,5899.73,5899.73,5899.73,5899.73,4504,99,968,
2005-10-17_11:22,5898.23,5898.23,5898.23,5898.23,4852,102,1008,
2005-10-17_11:23,5900.08,5900.08,5900.08,5900.08,6667,148,1322,
2005-10-17_11:24,5899.45,5899.45,5899.45,5899.45,4655,82,845,
2005-10-17_11:25,5899.98,5899.98,5899.98,5899.98,5706,114,1068,
2005-10-17_11:26,5899.22,5899.22,5899.22,5899.22,4338,94,864,
2005-10-17_11:27,5899.26,5899.26,5899.26,5899.26,4337,82,752,
2005-10-17_11:28,5898.45,5898.45,5898.45,5898.45,6665,123,1091,
2005-10-17_11:29,5897.89,5897.89,5897.89,5897.89,4230,75,718,
2005-10-17_11:30,5898.96,5898.96,5898.96,5898.96,5616,111,891,
2005-10-17_11:31,5898.61,5898.61,5898.61,5898.61,4851,95,960,
2005-10-17_11:32,5897.37,5897.37,5897.37,5897.37,3809,79,767,
2005-10-17_11:33,5898.39,5898.39,5898.39,5898.39,5672,107,1010,
2005-10-17_11:34,5897.69,5897.69,5897.69,5897.69,4552,85,805,
2005-10-17_11:35,5896.55,5896.55,5896.55,5896.55,5495,114,1071,
2005-10-17_11:36,5895.21,5895.21,5895.21,5895.21,6218,116,991,
2005-10-17_11:37,5895.53,5895.53,5895.53,5895.53,4934,115,911,
2005-10-17_11:38,5894.17,5894.17,5894.17,5894.17,6974,148,1214,
2005-10-17_11:39,5892.09,5892.09,5892.09,5892.09,4931,100,919,
2005-10-17_11:40,5890.88,5890.88,5890.88,5890.88,9607,246,1570,
2005-10-17_11:41,5888.18,5888.18,5888.18,5888.18,6896,185,1344,
2005-10-17_11:42,5888.51,5888.51,5888.51,5888.51,6468,168,1095,
2005-10-17_11:43,5887.04,5887.04,5887.04,5887.04,8631,215,1762,
2005-10-17_11:44,5885.41,5885.41,5885.41,5885.41,6955,191,1415,
2005-10-17_11:45,5884.38,5884.38,5884.38,5884.38,9280,224,1551,
2005-10-17_11:46,5883.79,5883.79,5883.79,5883.79,7025,148,1469,
2005-10-17_11:47,5882.97,5882.97,5882.97,5882.97,6662,129,1099,
2005-10-17_11:48,5883.36,5883.36,5883.36,5883.36,9399,214,1677,
2005-10-17_11:49,5881.96,5881.96,5881.96,5881.96,6864,160,1103,
2005-10-17_11:50,5881.78,5881.78,5881.78,5881.78,9303,212,1577,
2005-10-17_11:51,5882.71,5882.71,5882.71,5882.71,6211,136,1082,
2005-10-17_11:52,5883.83,5883.83,5883.83,5883.83,6889,133,1121,
2005-10-17_11:53,5883.06,5883.06,5883.06,5883.06,7404,156,1485,
2005-10-17_11:54,5883.21,5883.21,5883.21,5883.21,5927,110,1055,
2005-10-17_11:55,5882.85,5882.85,5882.85,5882.85,7700,137,1069,
2005-10-17_11:56,5882.07,5882.07,5882.07,5882.07,6241,130,1170,
2005-10-17_11:57,5881.62,5881.62,5881.62,5881.62,4737,88,841,
2005-10-17_11:58,5883.39,5883.39,5883.39,5883.39,6725,122,1256,
2005-10-17_11:59,5883.51,5883.51,5883.51,5883.51,4251,82,825,
2005-10-17_12:00,5883.50,5883.50,5883.50,5883.50,7450,141,1255,
2005-10-17_12:01,5883.55,5883.55,5883.55,5883.55,6123,128,1202,
2005-10-17_12:02,5882.14,5882.14,5882.14,5882.14,5334,102,931,
2005-10-17_12:03,5883.66,5883.66,5883.66,5883.66,8136,160,1507,
2005-10-17_12:04,5885.30,5885.30,5885.30,5885.30,6198,106,1034,
2005-10-17_12:05,5883.97,5883.97,5883.97,5883.97,6529,109,1266,
2005-10-17_12:06,5883.79,5883.79,5883.79,5883.79,6346,126,1307,
2005-10-17_12:07,5880.77,5880.77,5880.77,5880.77,5382,113,1026,
2005-10-17_12:08,5881.34,5881.34,5881.34,5881.34,7525,171,1458,
2005-10-17_12:09,5880.60,5880.60,5880.60,5880.60,7017,124,1186,
2005-10-17_12:10,5879.23,5879.23,5879.23,5879.23,7141,159,1399,
2005-10-17_12:11,5878.71,5878.71,5878.71,5878.71,7943,193,1590,
2005-10-17_12:12,5877.58,5877.58,5877.58,5877.58,7717,165,1490,
2005-10-17_12:13,5876.23,5876.23,5876.23,5876.23,11423,275,2236,
2005-10-17_12:14,5873.91,5873.91,5873.91,5873.91,9826,206,1613,
2005-10-17_12:15,5870.55,5870.55,5870.55,5870.55,11380,281,2229,
2005-10-17_12:16,5869.68,5869.68,5869.68,5869.68,11922,253,2402,
2005-10-17_12:17,5868.06,5868.06,5868.06,5868.06,12296,222,2207,
2005-10-17_12:18,5865.04,5865.04,5865.04,5865.04,18158,398,3393,
2005-10-17_12:19,5864.40,5864.40,5864.40,5864.40,14785,336,2749,
2005-10-17_12:20,5862.30,5862.30,5862.30,5862.30,16426,320,3047,
2005-10-17_12:21,5862.59,5862.59,5862.59,5862.59,16377,317,3158,
2005-10-17_12:22,5860.02,5860.02,5860.02,5860.02,10395,231,1996,
2005-10-17_12:23,5864.30,5864.30,5864.30,5864.30,13493,252,2620,
2005-10-17_12:24,5865.76,5865.76,5865.76,5865.76,7894,154,1692,
2005-10-17_12:25,5865.37,5865.37,5865.37,5865.37,12488,235,2119,
2005-10-17_12:26,5865.00,5865.00,5865.00,5865.00,10007,185,1803,
2005-10-17_12:27,5866.32,5866.32,5866.32,5866.32,6927,142,1298,
2005-10-17_12:28,5867.01,5867.01,5867.01,5867.01,9124,157,1736,
2005-10-17_12:29,5867.00,5867.00,5867.00,5867.00,5890,107,1283,
2005-10-17_12:30,5867.24,5867.24,5867.24,5867.24,7464,137,1366,
2005-10-17_12:31,5868.39,5868.39,5868.39,5868.39,6671,122,1317,
2005-10-17_12:32,5869.35,5869.35,5869.35,5869.35,5488,96,1077,
2005-10-17_12:33,5869.43,5869.43,5869.43,5869.43,7765,166,1635,
2005-10-17_12:34,5869.54,5869.54,5869.54,5869.54,6625,125,1299,
2005-10-17_12:35,5869.88,5869.88,5869.88,5869.88,7813,163,1496,
2005-10-17_12:36,5870.18,5870.18,5870.18,5870.18,7198,158,1439,
2005-10-17_12:37,5868.05,5868.05,5868.05,5868.05,6028,147,1281,
2005-10-17_12:38,5870.12,5870.12,5870.12,5870.12,8709,198,1684,
2005-10-17_12:39,5869.82,5869.82,5869.82,5869.82,6424,151,1178,
2005-10-17_12:40,5866.77,5866.77,5866.77,5866.77,9667,228,1640,
2005-10-17_12:41,5867.88,5867.88,5867.88,5867.88,6110,132,1199,
2005-10-17_12:42,5865.73,5865.73,5865.73,5865.73,5557,138,1200,
2005-10-17_12:43,5865.89,5865.89,5865.89,5865.89,8653,213,1708,
2005-10-17_12:44,5865.07,5865.07,5865.07,5865.07,5576,121,1076,
2005-10-17_12:45,5864.23,5864.23,5864.23,5864.23,8324,150,1457,
2005-10-17_12:46,5862.43,5862.43,5862.43,5862.43,7668,183,1482,
2005-10-17_12:47,5863.66,5863.66,5863.66,5863.66,6971,132,1291,
2005-10-17_12:48,5863.41,5863.41,5863.41,5863.41,9202,157,1664,
2005-10-17_12:49,5863.53,5863.53,5863.53,5863.53,6353,119,1257,
2005-10-17_12:50,5863.61,5863.61,5863.61,5863.61,8574,167,1593,
2005-10-17_12:51,5863.48,5863.48,5863.48,5863.48,6949,133,1311,
2005-10-17_12:52,5862.11,5862.11,5862.11,5862.11,6422,129,1257,
2005-10-17_12:53,5860.93,5860.93,5860.93,5860.93,9144,188,1893,
2005-10-17_12:54,5856.39,5856.39,5856.39,5856.39,11770,293,1940,
2005-10-17_12:55,5853.23,5853.23,5853.23,5853.23,12398,286,2319,
2005-10-17_12:56,5850.82,5850.82,5850.82,5850.82,13255,296,2546,
2005-10-17_12:57,5849.18,5849.18,5849.18,5849.18,13398,360,2541,
2005-10-17_12:58,5846.90,5846.90,5846.90,5846.90,18070,476,3328,
2005-10-17_12:59,5841.44,5841.44,5841.44,5841.44,13461,417,2760,
2005-10-17_13:00,5838.89,5838.89,5838.89,5838.89,17105,460,3298,
2005-10-17_13:01,5837.09,5837.09,5837.09,5837.09,19015,481,3939,
2005-10-17_13:02,5837.19,5837.19,5837.19,5837.19,15030,316,2709,
2005-10-17_13:03,5833.77,5833.77,5833.77,5833.77,20879,440,3816,
2005-10-17_13:04,5831.73,5831.73,5831.73,5831.73,14418,354,2878,
2005-10-17_13:05,5830.37,5830.37,5830.37,5830.37,13839,309,2852,
2005-10-17_13:06,5828.69,5828.69,5828.69,5828.69,11931,266,2547,
2005-10-17_13:07,5831.43,5831.43,5831.43,5831.43,10795,203,2146,
2005-10-17_13:08,5832.10,5832.10,5832.10,5832.10,12971,266,2601,
2005-10-17_13:09,5835.37,5835.37,5835.37,5835.37,9832,219,1998,
2005-10-17_13:10,5834.92,5834.92,5834.92,5834.92,9971,198,2069,
2005-10-17_13:11,5838.82,5838.82,5838.82,5838.82,9960,221,2042,
2005-10-17_13:12,5839.54,5839.54,5839.54,5839.54,6913,131,1481,
2005-10-17_13:13,5839.84,5839.84,5839.84,5839.84,14223,301,2489,
2005-10-17_13:14,5840.63,5840.63,5840.63,5840.63,8931,193,1743,
2005-10-17_13:15,5839.73,5839.73,5839.73,5839.73,10812,222,2101,
2005-10-17_13:16,5841.86,5841.86,5841.86,5841.86,10192,227,2035,
2005-10-17_13:17,5838.11,5838.11,5838.11,5838.11,12326,288,2241,
2005-10-17_13:18,5837.45,5837.45,5837.45,5837.45,16522,396,2879,
2005-10-17_13:19,5834.84,5834.84,5834.84,5834.84,13001,287,2551,
2005-10-17_13:20,5833.41,5833.41,5833.41,5833.41,15393,347,2998,
2005-10-17_13:21,5833.38,5833.38,5833.38,5833.38,14156,337,2873,
2005-10-17_13:22,5832.03,5832.03,5832.03,5832.03,14283,303,2689,
2005-10-17_13:23,5834.23,5834.23,5834.23,5834.23,18763,392,3529,
2005-10-17_13:24,5832.84,5832.84,5832.84,5832.84,16914,332,3069,
2005-10-17_13:25,5833.29,5833.29,5833.29,5833.29,21136,490,3879,
2005-10-17_13:26,5833.29,5833.29,5833.29,5833.29,0,0,0,
2005-10-17_13:27,5833.29,5833.29,5833.29,5833.29,0,0,0,
2005-10-17_13:28,5833.29,5833.29,5833.29,5833.29,0,0,0,
2005-10-17_13:29,5833.29,5833.29,5833.29,5833.29,0,0,0,
2005-10-17_13:30,5826.27,5826.27,5826.27,5826.27,127227,2815,21631,
2005-10-18_09:01,5853.28,5853.28,5853.28,5853.28,139313,1638,15788,
2005-10-18_09:02,5857.87,5857.87,5857.87,5857.87,16415,420,3251,
2005-10-18_09:03,5860.10,5860.10,5860.10,5860.10,21685,636,4727,
2005-10-18_09:04,5859.13,5859.13,5859.13,5859.13,17283,474,3627,
2005-10-18_09:05,5856.62,5856.62,5856.62,5856.62,16187,434,3277,
2005-10-18_09:06,5856.66,5856.66,5856.66,5856.66,21627,513,4177,
2005-10-18_09:07,5850.22,5850.22,5850.22,5850.22,14698,335,2883,
2005-10-18_09:08,5849.49,5849.49,5849.49,5849.49,19212,488,4130,
2005-10-18_09:09,5847.79,5847.79,5847.79,5847.79,16112,424,3466,
2005-10-18_09:10,5846.28,5846.28,5846.28,5846.28,19823,428,3565,
2005-10-18_09:11,5844.76,5844.76,5844.76,5844.76,18843,502,4009,
2005-10-18_09:12,5846.33,5846.33,5846.33,5846.33,14290,389,2831,
2005-10-18_09:13,5842.93,5842.93,5842.93,5842.93,18307,591,3921,
2005-10-18_09:14,5836.44,5836.44,5836.44,5836.44,13582,605,3407,
2005-10-18_09:15,5834.39,5834.39,5834.39,5834.39,16652,735,3486,
2005-10-18_09:16,5833.62,5833.62,5833.62,5833.62,17437,673,3871,
2005-10-18_09:17,5832.77,5832.77,5832.77,5832.77,13926,365,2635,
2005-10-18_09:18,5833.25,5833.25,5833.25,5833.25,20988,471,3399,
2005-10-18_09:19,5836.13,5836.13,5836.13,5836.13,13056,289,2463,
2005-10-18_09:20,5836.60,5836.60,5836.60,5836.60,13405,356,2561,
2005-10-18_09:21,5841.25,5841.25,5841.25,5841.25,13716,399,2890,
2005-10-18_09:22,5842.82,5842.82,5842.82,5842.82,10727,325,2082,
2005-10-18_09:23,5845.02,5845.02,5845.02,5845.02,17485,455,3652,
2005-10-18_09:24,5843.37,5843.37,5843.37,5843.37,12614,410,2510,
2005-10-18_09:25,5844.83,5844.83,5844.83,5844.83,12869,361,2596,
2005-10-18_09:26,5845.74,5845.74,5845.74,5845.74,12343,353,2855,
2005-10-18_09:27,5844.73,5844.73,5844.73,5844.73,8899,217,1969,
2005-10-18_09:28,5841.90,5841.90,5841.90,5841.90,14081,357,2679,
2005-10-18_09:29,5836.39,5836.39,5836.39,5836.39,12872,317,2451,
2005-10-18_09:30,5834.56,5834.56,5834.56,5834.56,11144,297,2116,
2005-10-18_09:31,5830.93,5830.93,5830.93,5830.93,13944,335,2803,
2005-10-18_09:32,5831.44,5831.44,5831.44,5831.44,9540,203,1799,
2005-10-18_09:33,5829.63,5829.63,5829.63,5829.63,14253,309,2535,
2005-10-18_09:34,5831.62,5831.62,5831.62,5831.62,9425,226,1894,
2005-10-18_09:35,5830.21,5830.21,5830.21,5830.21,9734,237,1992,
2005-10-18_09:36,5830.95,5830.95,5830.95,5830.95,14159,282,2166,
2005-10-18_09:37,5830.13,5830.13,5830.13,5830.13,9600,185,1607,
2005-10-18_09:38,5832.19,5832.19,5832.19,5832.19,10696,225,2122,
2005-10-18_09:39,5832.32,5832.32,5832.32,5832.32,9648,189,1605,
2005-10-18_09:40,5832.09,5832.09,5832.09,5832.09,7624,144,1611,
2005-10-18_09:41,5831.87,5831.87,5831.87,5831.87,10437,233,1735,
2005-10-18_09:42,5831.14,5831.14,5831.14,5831.14,8883,197,1544,
2005-10-18_09:43,5832.22,5832.22,5832.22,5832.22,9536,201,1893,
2005-10-18_09:44,5830.71,5830.71,5830.71,5830.71,7554,172,1526,
2005-10-18_09:45,5831.45,5831.45,5831.45,5831.45,9884,204,1736,
2005-10-18_09:46,5829.94,5829.94,5829.94,5829.94,9560,218,1830,
2005-10-18_09:47,5829.64,5829.64,5829.64,5829.64,7475,162,1484,
2005-10-18_09:48,5827.83,5827.83,5827.83,5827.83,10818,265,2254,
2005-10-18_09:49,5825.26,5825.26,5825.26,5825.26,12193,220,1694,
2005-10-18_09:50,5823.44,5823.44,5823.44,5823.44,10139,266,2027,
2005-10-18_09:51,5817.66,5817.66,5817.66,5817.66,16699,470,3105,
2005-10-18_09:52,5815.24,5815.24,5815.24,5815.24,15222,404,2816,
2005-10-18_09:53,5810.83,5810.83,5810.83,5810.83,19340,582,4178,
2005-10-18_09:54,5809.89,5809.89,5809.89,5809.89,15629,503,3403,
2005-10-18_09:55,5808.88,5808.88,5808.88,5808.88,14628,379,3013,
2005-10-18_09:56,5805.70,5805.70,5805.70,5805.70,19991,448,4010,
2005-10-18_09:57,5805.77,5805.77,5805.77,5805.77,14035,271,2563,
2005-10-18_09:58,5805.80,5805.80,5805.80,5805.80,15504,333,3239,
2005-10-18_09:59,5805.98,5805.98,5805.98,5805.98,12720,253,2492,
2005-10-18_10:00,5810.13,5810.13,5810.13,5810.13,10213,210,2020,
2005-10-18_10:01,5811.69,5811.69,5811.69,5811.69,12367,260,2382,
2005-10-18_10:02,5815.94,5815.94,5815.94,5815.94,8136,201,1704,
2005-10-18_10:03,5816.90,5816.90,5816.90,5816.90,12329,284,2486,
2005-10-18_10:04,5821.26,5821.26,5821.26,5821.26,11259,283,1869,
2005-10-18_10:05,5822.28,5822.28,5822.28,5822.28,8814,245,1837,
2005-10-18_10:06,5822.68,5822.68,5822.68,5822.68,12827,345,2188,
2005-10-18_10:07,5826.92,5826.92,5826.92,5826.92,8883,219,1728,
2005-10-18_10:08,5827.65,5827.65,5827.65,5827.65,10591,324,2170,
2005-10-18_10:09,5830.02,5830.02,5830.02,5830.02,8426,240,1572,
2005-10-18_10:10,5831.37,5831.37,5831.37,5831.37,8650,213,1691,
2005-10-18_10:11,5833.02,5833.02,5833.02,5833.02,8566,251,2047,
2005-10-18_10:12,5834.73,5834.73,5834.73,5834.73,6309,178,1387,
2005-10-18_10:13,5837.81,5837.81,5837.81,5837.81,9851,234,1981,
2005-10-18_10:14,5837.98,5837.98,5837.98,5837.98,9604,182,1634,
2005-10-18_10:15,5838.65,5838.65,5838.65,5838.65,10441,220,1915,
2005-10-18_10:16,5841.39,5841.39,5841.39,5841.39,9078,201,1852,
2005-10-18_10:17,5841.81,5841.81,5841.81,5841.81,8323,165,1403,
2005-10-18_10:18,5840.26,5840.26,5840.26,5840.26,9324,208,1830,
2005-10-18_10:19,5840.47,5840.47,5840.47,5840.47,6552,149,1341,
2005-10-18_10:20,5841.86,5841.86,5841.86,5841.86,6231,145,1405,
2005-10-18_10:21,5844.08,5844.08,5844.08,5844.08,5993,149,1423,
2005-10-18_10:22,5843.84,5843.84,5843.84,5843.84,5935,127,1117,
2005-10-18_10:23,5845.30,5845.30,5845.30,5845.30,7385,172,1578,
2005-10-18_10:24,5845.67,5845.67,5845.67,5845.67,7015,155,1268,
2005-10-18_10:25,5847.07,5847.07,5847.07,5847.07,9191,213,1563,
2005-10-18_10:26,5847.51,5847.51,5847.51,5847.51,8302,208,1684,
2005-10-18_10:27,5850.03,5850.03,5850.03,5850.03,6929,148,1448,
2005-10-18_10:28,5849.49,5849.49,5849.49,5849.49,11277,278,2086,
2005-10-18_10:29,5851.84,5851.84,5851.84,5851.84,8544,198,1532,
2005-10-18_10:30,5851.97,5851.97,5851.97,5851.97,11179,244,2000,
2005-10-18_10:31,5853.07,5853.07,5853.07,5853.07,11294,244,1996,
2005-10-18_10:32,5853.07,5853.07,5853.07,5853.07,7606,222,1587,
2005-10-18_10:33,5855.08,5855.08,5855.08,5855.08,11094,299,2262,
2005-10-18_10:34,5856.94,5856.94,5856.94,5856.94,9083,245,1774,
2005-10-18_10:35,5857.54,5857.54,5857.54,5857.54,8525,289,2022,
2005-10-18_10:36,5859.91,5859.91,5859.91,5859.91,11378,355,2733,
2005-10-18_10:37,5861.03,5861.03,5861.03,5861.03,9361,278,1985,
2005-10-18_10:38,5862.89,5862.89,5862.89,5862.89,12210,425,2748,
2005-10-18_10:39,5864.51,5864.51,5864.51,5864.51,8449,206,1819,
2005-10-18_10:40,5865.00,5865.00,5865.00,5865.00,10542,253,2041,
2005-10-18_10:41,5865.24,5865.24,5865.24,5865.24,8926,207,1823,
2005-10-18_10:42,5864.63,5864.63,5864.63,5864.63,8676,189,1576,
2005-10-18_10:43,5862.36,5862.36,5862.36,5862.36,9595,222,2031,
2005-10-18_10:44,5861.28,5861.28,5861.28,5861.28,6763,145,1324,
2005-10-18_10:45,5858.76,5858.76,5858.76,5858.76,6840,180,1609,
2005-10-18_10:46,5856.85,5856.85,5856.85,5856.85,8805,198,1716,
2005-10-18_10:47,5856.46,5856.46,5856.46,5856.46,7095,165,1207,
2005-10-18_10:48,5855.44,5855.44,5855.44,5855.44,7112,170,1492,
2005-10-18_10:49,5854.10,5854.10,5854.10,5854.10,5018,109,993,
2005-10-18_10:50,5856.20,5856.20,5856.20,5856.20,5542,137,1229,
2005-10-18_10:51,5856.23,5856.23,5856.23,5856.23,5702,145,1190,
2005-10-18_10:52,5855.62,5855.62,5855.62,5855.62,5003,116,924,
2005-10-18_10:53,5857.07,5857.07,5857.07,5857.07,6618,183,1326,
2005-10-18_10:54,5855.54,5855.54,5855.54,5855.54,4397,113,893,
2005-10-18_10:55,5858.64,5858.64,5858.64,5858.64,5546,142,1190,
2005-10-18_10:56,5858.84,5858.84,5858.84,5858.84,5859,165,1095,
2005-10-18_10:57,5859.40,5859.40,5859.40,5859.40,4392,105,881,
2005-10-18_10:58,5859.10,5859.10,5859.10,5859.10,6332,167,1330,
2005-10-18_10:59,5860.03,5860.03,5860.03,5860.03,4374,104,881,
2005-10-18_11:00,5858.51,5858.51,5858.51,5858.51,5367,142,1109,
2005-10-18_11:01,5861.26,5861.26,5861.26,5861.26,5937,154,1348,
2005-10-18_11:02,5861.28,5861.28,5861.28,5861.28,5603,143,1038,
2005-10-18_11:03,5861.96,5861.96,5861.96,5861.96,7770,172,1392,
2005-10-18_11:04,5863.00,5863.00,5863.00,5863.00,4852,114,1009,
2005-10-18_11:05,5863.10,5863.10,5863.10,5863.10,5886,165,1262,
2005-10-18_11:06,5862.03,5862.03,5862.03,5862.03,6009,177,1249,
2005-10-18_11:07,5862.94,5862.94,5862.94,5862.94,5374,118,1020,
2005-10-18_11:08,5864.46,5864.46,5864.46,5864.46,6970,185,1356,
2005-10-18_11:09,5863.48,5863.48,5863.48,5863.48,3954,83,818,
2005-10-18_11:10,5862.23,5862.23,5862.23,5862.23,9384,202,1483,
2005-10-18_11:11,5860.04,5860.04,5860.04,5860.04,5336,140,1157,
2005-10-18_11:12,5860.21,5860.21,5860.21,5860.21,4963,125,1159,
2005-10-18_11:13,5860.81,5860.81,5860.81,5860.81,6379,139,1277,
2005-10-18_11:14,5858.90,5858.90,5858.90,5858.90,4201,106,837,
2005-10-18_11:15,5859.07,5859.07,5859.07,5859.07,4982,114,967,
2005-10-18_11:16,5857.97,5857.97,5857.97,5857.97,4771,128,948,
2005-10-18_11:17,5857.22,5857.22,5857.22,5857.22,6351,129,1052,
2005-10-18_11:18,5859.05,5859.05,5859.05,5859.05,6055,136,1174,
2005-10-18_11:19,5857.23,5857.23,5857.23,5857.23,5359,132,914,
2005-10-18_11:20,5856.93,5856.93,5856.93,5856.93,5583,129,998,
2005-10-18_11:21,5857.98,5857.98,5857.98,5857.98,4051,103,849,
2005-10-18_11:22,5858.11,5858.11,5858.11,5858.11,4195,98,742,
2005-10-18_11:23,5857.13,5857.13,5857.13,5857.13,5309,145,1077,
2005-10-18_11:24,5855.87,5855.87,5855.87,5855.87,4803,107,892,
2005-10-18_11:25,5857.66,5857.66,5857.66,5857.66,4741,114,970,
2005-10-18_11:26,5856.44,5856.44,5856.44,5856.44,7662,188,975,
2005-10-18_11:27,5854.72,5854.72,5854.72,5854.72,4904,100,862,
2005-10-18_11:28,5856.48,5856.48,5856.48,5856.48,6508,162,1272,
2005-10-18_11:29,5856.70,5856.70,5856.70,5856.70,5559,123,973,
2005-10-18_11:30,5855.63,5855.63,5855.63,5855.63,6929,194,1345,
2005-10-18_11:31,5853.72,5853.72,5853.72,5853.72,5601,130,1046,
2005-10-18_11:32,5853.37,5853.37,5853.37,5853.37,5114,129,957,
2005-10-18_11:33,5855.51,5855.51,5855.51,5855.51,6710,180,1295,
2005-10-18_11:34,5855.88,5855.88,5855.88,5855.88,5983,215,1068,
2005-10-18_11:35,5855.47,5855.47,5855.47,5855.47,6140,281,1354,
2005-10-18_11:36,5857.44,5857.44,5857.44,5857.44,6344,173,1130,
2005-10-18_11:37,5858.55,5858.55,5858.55,5858.55,4666,146,1043,
2005-10-18_11:38,5857.59,5857.59,5857.59,5857.59,7065,179,1400,
2005-10-18_11:39,5859.64,5859.64,5859.64,5859.64,4521,146,955,
2005-10-18_11:40,5860.07,5860.07,5860.07,5860.07,5122,129,1072,
2005-10-18_11:41,5859.39,5859.39,5859.39,5859.39,5303,117,1058,
2005-10-18_11:42,5860.77,5860.77,5860.77,5860.77,5544,99,901,
2005-10-18_11:43,5859.44,5859.44,5859.44,5859.44,7074,150,1310,
2005-10-18_11:44,5861.50,5861.50,5861.50,5861.50,4625,109,862,
2005-10-18_11:45,5859.86,5859.86,5859.86,5859.86,6889,158,1277,
2005-10-18_11:46,5857.57,5857.57,5857.57,5857.57,8004,182,1433,
2005-10-18_11:47,5857.33,5857.33,5857.33,5857.33,7266,177,1165,
2005-10-18_11:48,5854.86,5854.86,5854.86,5854.86,8817,210,1689,
2005-10-18_11:49,5851.33,5851.33,5851.33,5851.33,7669,220,1377,
2005-10-18_11:50,5851.91,5851.91,5851.91,5851.91,7210,169,1479,
2005-10-18_11:51,5848.57,5848.57,5848.57,5848.57,7927,189,1468,
2005-10-18_11:52,5848.41,5848.41,5848.41,5848.41,6044,174,1157,
2005-10-18_11:53,5846.81,5846.81,5846.81,5846.81,7693,205,1491,
2005-10-18_11:54,5845.93,5845.93,5845.93,5845.93,5647,136,1064,
2005-10-18_11:55,5845.12,5845.12,5845.12,5845.12,6628,145,1255,
2005-10-18_11:56,5845.11,5845.11,5845.11,5845.11,6764,139,1119,
2005-10-18_11:57,5846.61,5846.61,5846.61,5846.61,4124,73,728,
2005-10-18_11:58,5847.90,5847.90,5847.90,5847.90,7647,134,1175,
2005-10-18_11:59,5847.12,5847.12,5847.12,5847.12,4743,90,835,
2005-10-18_12:00,5846.84,5846.84,5846.84,5846.84,5978,96,947,
2005-10-18_12:01,5848.40,5848.40,5848.40,5848.40,6179,136,999,
2005-10-18_12:02,5848.87,5848.87,5848.87,5848.87,5402,109,823,
2005-10-18_12:03,5849.97,5849.97,5849.97,5849.97,6100,131,1143,
2005-10-18_12:04,5848.16,5848.16,5848.16,5848.16,3901,83,734,
2005-10-18_12:05,5850.12,5850.12,5850.12,5850.12,5086,118,1030,
2005-10-18_12:06,5849.82,5849.82,5849.82,5849.82,4258,76,845,
2005-10-18_12:07,5849.14,5849.14,5849.14,5849.14,4391,88,886,
2005-10-18_12:08,5848.89,5848.89,5848.89,5848.89,7904,176,1389,
2005-10-18_12:09,5847.02,5847.02,5847.02,5847.02,5269,97,920,
2005-10-18_12:10,5845.34,5845.34,5845.34,5845.34,6129,112,1140,
2005-10-18_12:11,5843.23,5843.23,5843.23,5843.23,5319,123,1200,
2005-10-18_12:12,5843.30,5843.30,5843.30,5843.30,7374,136,1184,
2005-10-18_12:13,5843.15,5843.15,5843.15,5843.15,9279,180,1561,
2005-10-18_12:14,5843.57,5843.57,5843.57,5843.57,5376,147,905,
2005-10-18_12:15,5843.43,5843.43,5843.43,5843.43,5632,119,1052,
2005-10-18_12:16,5843.32,5843.32,5843.32,5843.32,5352,120,1009,
2005-10-18_12:17,5843.90,5843.90,5843.90,5843.90,4652,89,805,
2005-10-18_12:18,5842.73,5842.73,5842.73,5842.73,6544,126,1087,
2005-10-18_12:19,5843.12,5843.12,5843.12,5843.12,7796,138,944,
2005-10-18_12:20,5842.25,5842.25,5842.25,5842.25,5228,130,1029,
2005-10-18_12:21,5843.53,5843.53,5843.53,5843.53,4544,95,858,
2005-10-18_12:22,5844.27,5844.27,5844.27,5844.27,3775,96,801,
2005-10-18_12:23,5847.00,5847.00,5847.00,5847.00,6600,158,1346,
2005-10-18_12:24,5847.66,5847.66,5847.66,5847.66,6438,151,1046,
2005-10-18_12:25,5848.67,5848.67,5848.67,5848.67,6413,192,1210,
2005-10-18_12:26,5851.80,5851.80,5851.80,5851.80,6615,239,1382,
2005-10-18_12:27,5852.50,5852.50,5852.50,5852.50,4702,203,1148,
2005-10-18_12:28,5854.41,5854.41,5854.41,5854.41,9314,343,1805,
2005-10-18_12:29,5856.26,5856.26,5856.26,5856.26,6781,204,1331,
2005-10-18_12:30,5856.77,5856.77,5856.77,5856.77,6404,211,1469,
2005-10-18_12:31,5855.12,5855.12,5855.12,5855.12,7117,173,1552,
2005-10-18_12:32,5853.66,5853.66,5853.66,5853.66,6803,185,1326,
2005-10-18_12:33,5851.49,5851.49,5851.49,5851.49,8063,235,1720,
2005-10-18_12:34,5849.42,5849.42,5849.42,5849.42,6608,166,1277,
2005-10-18_12:35,5849.36,5849.36,5849.36,5849.36,7200,162,1423,
2005-10-18_12:36,5849.28,5849.28,5849.28,5849.28,7131,151,1341,
2005-10-18_12:37,5848.35,5848.35,5848.35,5848.35,5532,121,1051,
2005-10-18_12:38,5849.03,5849.03,5849.03,5849.03,8628,192,1569,
2005-10-18_12:39,5850.03,5850.03,5850.03,5850.03,3716,89,908,
2005-10-18_12:40,5850.47,5850.47,5850.47,5850.47,5580,156,1094,
2005-10-18_12:41,5848.36,5848.36,5848.36,5848.36,5851,221,1264,
2005-10-18_12:42,5846.24,5846.24,5846.24,5846.24,5052,139,1135,
2005-10-18_12:43,5849.53,5849.53,5849.53,5849.53,8061,270,1662,
2005-10-18_12:44,5849.90,5849.90,5849.90,5849.90,5696,202,1134,
2005-10-18_12:45,5849.75,5849.75,5849.75,5849.75,6787,246,1334,
2005-10-18_12:46,5849.55,5849.55,5849.55,5849.55,5768,174,1228,
2005-10-18_12:47,5849.33,5849.33,5849.33,5849.33,4874,129,1084,
2005-10-18_12:48,5849.21,5849.21,5849.21,5849.21,7013,186,1549,
2005-10-18_12:49,5849.26,5849.26,5849.26,5849.26,6093,145,1065,
2005-10-18_12:50,5847.97,5847.97,5847.97,5847.97,8516,199,1374,
2005-10-18_12:51,5848.56,5848.56,5848.56,5848.56,5712,171,1244,
2005-10-18_12:52,5850.07,5850.07,5850.07,5850.07,7061,150,1166,
2005-10-18_12:53,5849.67,5849.67,5849.67,5849.67,8411,207,1740,
2005-10-18_12:54,5849.76,5849.76,5849.76,5849.76,6973,158,1278,
2005-10-18_12:55,5852.90,5852.90,5852.90,5852.90,7117,161,1506,
2005-10-18_12:56,5851.43,5851.43,5851.43,5851.43,6715,135,1211,
2005-10-18_12:57,5850.02,5850.02,5850.02,5850.02,5435,122,1111,
2005-10-18_12:58,5849.91,5849.91,5849.91,5849.91,8189,172,1657,
2005-10-18_12:59,5851.07,5851.07,5851.07,5851.07,6120,125,1183,
2005-10-18_13:00,5850.11,5850.11,5850.11,5850.11,5788,118,1230,
2005-10-18_13:01,5850.42,5850.42,5850.42,5850.42,7344,187,1199,
2005-10-18_13:02,5849.25,5849.25,5849.25,5849.25,6659,135,1202,
2005-10-18_13:03,5850.96,5850.96,5850.96,5850.96,9258,245,1850,
2005-10-18_13:04,5849.25,5849.25,5849.25,5849.25,6815,156,1262,
2005-10-18_13:05,5851.26,5851.26,5851.26,5851.26,8600,202,1583,
2005-10-18_13:06,5851.23,5851.23,5851.23,5851.23,7818,214,1596,
2005-10-18_13:07,5850.77,5850.77,5850.77,5850.77,6293,159,1180,
2005-10-18_13:08,5851.14,5851.14,5851.14,5851.14,9008,198,1801,
2005-10-18_13:09,5850.27,5850.27,5850.27,5850.27,7116,169,1353,
2005-10-18_13:10,5850.74,5850.74,5850.74,5850.74,8445,174,1607,
2005-10-18_13:11,5849.02,5849.02,5849.02,5849.02,10254,211,1896,
2005-10-18_13:12,5849.84,5849.84,5849.84,5849.84,7627,158,1408,
2005-10-18_13:13,5851.83,5851.83,5851.83,5851.83,10408,258,2003,
2005-10-18_13:14,5849.63,5849.63,5849.63,5849.63,8325,205,1549,
2005-10-18_13:15,5847.91,5847.91,5847.91,5847.91,11080,243,1878,
2005-10-18_13:16,5845.92,5845.92,5845.92,5845.92,10890,304,2161,
2005-10-18_13:17,5847.54,5847.54,5847.54,5847.54,8845,216,1797,
2005-10-18_13:18,5846.36,5846.36,5846.36,5846.36,12001,281,2435,
2005-10-18_13:19,5845.11,5845.11,5845.11,5845.11,8946,209,1717,
2005-10-18_13:20,5846.31,5846.31,5846.31,5846.31,10396,284,2296,
2005-10-18_13:21,5845.63,5845.63,5845.63,5845.63,13728,349,2411,
2005-10-18_13:22,5846.38,5846.38,5846.38,5846.38,9702,233,1996,
2005-10-18_13:23,5844.63,5844.63,5844.63,5844.63,14494,358,2941,
2005-10-18_13:24,5844.65,5844.65,5844.65,5844.65,12538,322,2658,
2005-10-18_13:25,5844.64,5844.64,5844.64,5844.64,14888,376,3229,
2005-10-18_13:26,5844.64,5844.64,5844.64,5844.64,0,0,0,
2005-10-18_13:27,5844.64,5844.64,5844.64,5844.64,0,0,0,
2005-10-18_13:28,5844.64,5844.64,5844.64,5844.64,0,0,0,
2005-10-18_13:29,5844.64,5844.64,5844.64,5844.64,0,0,0,
2005-10-18_13:30,5830.79,5830.79,5830.79,5830.79,141355,3520,24484,
2005-10-19_09:01,5788.83,5788.83,5788.83,5788.83,107426,1735,14704,
2005-10-19_09:02,5786.00,5786.00,5786.00,5786.00,22920,428,3488,
2005-10-19_09:03,5780.34,5780.34,5780.34,5780.34,45699,741,5342,
2005-10-19_09:04,5779.13,5779.13,5779.13,5779.13,21898,538,4227,
2005-10-19_09:05,5775.72,5775.72,5775.72,5775.72,28346,516,4310,
2005-10-19_09:06,5762.55,5762.55,5762.55,5762.55,29629,823,5776,
2005-10-19_09:07,5756.70,5756.70,5756.70,5756.70,23933,561,4345,
2005-10-19_09:08,5751.67,5751.67,5751.67,5751.67,27599,635,5369,
2005-10-19_09:09,5748.75,5748.75,5748.75,5748.75,25675,556,4315,
2005-10-19_09:10,5749.62,5749.62,5749.62,5749.62,20485,527,3835,
2005-10-19_09:11,5753.22,5753.22,5753.22,5753.22,24727,635,4596,
2005-10-19_09:12,5757.43,5757.43,5757.43,5757.43,18304,391,3361,
2005-10-19_09:13,5760.01,5760.01,5760.01,5760.01,23222,496,4258,
2005-10-19_09:14,5764.15,5764.15,5764.15,5764.15,17921,391,3104,
2005-10-19_09:15,5767.95,5767.95,5767.95,5767.95,14503,336,2932,
2005-10-19_09:16,5763.35,5763.35,5763.35,5763.35,20064,518,3850,
2005-10-19_09:17,5762.61,5762.61,5762.61,5762.61,14366,370,2734,
2005-10-19_09:18,5760.81,5760.81,5760.81,5760.81,18207,453,3441,
2005-10-19_09:19,5756.42,5756.42,5756.42,5756.42,12880,305,2457,
2005-10-19_09:20,5753.69,5753.69,5753.69,5753.69,15040,315,2889,
2005-10-19_09:21,5752.42,5752.42,5752.42,5752.42,20964,474,3520,
2005-10-19_09:22,5751.09,5751.09,5751.09,5751.09,11773,303,2237,
2005-10-19_09:23,5748.96,5748.96,5748.96,5748.96,17156,466,3245,
2005-10-19_09:24,5748.03,5748.03,5748.03,5748.03,12700,382,2616,
2005-10-19_09:25,5747.71,5747.71,5747.71,5747.71,17293,400,2906,
2005-10-19_09:26,5746.90,5746.90,5746.90,5746.90,15612,316,3005,
2005-10-19_09:27,5748.23,5748.23,5748.23,5748.23,12459,274,2366,
2005-10-19_09:28,5748.06,5748.06,5748.06,5748.06,15693,421,3143,
2005-10-19_09:29,5749.17,5749.17,5749.17,5749.17,9580,213,2062,
2005-10-19_09:30,5749.38,5749.38,5749.38,5749.38,11002,261,2252,
2005-10-19_09:31,5752.84,5752.84,5752.84,5752.84,13672,292,2518,
2005-10-19_09:32,5754.15,5754.15,5754.15,5754.15,11819,231,2084,
2005-10-19_09:33,5755.89,5755.89,5755.89,5755.89,14048,321,2995,
2005-10-19_09:34,5758.45,5758.45,5758.45,5758.45,11807,249,2397,
2005-10-19_09:35,5760.97,5760.97,5760.97,5760.97,13712,325,2688,
2005-10-19_09:36,5761.94,5761.94,5761.94,5761.94,14478,317,2976,
2005-10-19_09:37,5763.42,5763.42,5763.42,5763.42,10606,215,2110,
2005-10-19_09:38,5763.68,5763.68,5763.68,5763.68,13637,364,2974,
2005-10-19_09:39,5762.60,5762.60,5762.60,5762.60,12927,385,2478,
2005-10-19_09:40,5758.18,5758.18,5758.18,5758.18,15530,405,2847,
2005-10-19_09:41,5758.71,5758.71,5758.71,5758.71,14136,428,2933,
2005-10-19_09:42,5758.13,5758.13,5758.13,5758.13,12468,262,1903,
2005-10-19_09:43,5759.30,5759.30,5759.30,5759.30,13314,323,2623,
2005-10-19_09:44,5758.52,5758.52,5758.52,5758.52,9317,206,1774,
2005-10-19_09:45,5758.90,5758.90,5758.90,5758.90,10555,244,1986,
2005-10-19_09:46,5759.33,5759.33,5759.33,5759.33,10630,238,2035,
2005-10-19_09:47,5759.79,5759.79,5759.79,5759.79,9946,190,1606,
2005-10-19_09:48,5758.24,5758.24,5758.24,5758.24,10590,247,2220,
2005-10-19_09:49,5758.30,5758.30,5758.30,5758.30,9777,178,1816,
2005-10-19_09:50,5754.91,5754.91,5754.91,5754.91,11533,305,2041,
2005-10-19_09:51,5752.35,5752.35,5752.35,5752.35,11575,303,2129,
2005-10-19_09:52,5751.67,5751.67,5751.67,5751.67,10625,233,1766,
2005-10-19_09:53,5748.83,5748.83,5748.83,5748.83,15585,366,2774,
2005-10-19_09:54,5746.89,5746.89,5746.89,5746.89,11217,311,2095,
2005-10-19_09:55,5745.27,5745.27,5745.27,5745.27,12113,420,2531,
2005-10-19_09:56,5742.92,5742.92,5742.92,5742.92,14286,520,3003,
2005-10-19_09:57,5740.45,5740.45,5740.45,5740.45,11310,294,2025,
2005-10-19_09:58,5735.75,5735.75,5735.75,5735.75,27969,698,4316,
2005-10-19_09:59,5728.69,5728.69,5728.69,5728.69,20497,466,3099,
2005-10-19_10:00,5726.19,5726.19,5726.19,5726.19,22724,546,4050,
2005-10-19_10:01,5721.01,5721.01,5721.01,5721.01,22358,566,4289,
2005-10-19_10:02,5718.43,5718.43,5718.43,5718.43,19594,555,3619,
2005-10-19_10:03,5717.13,5717.13,5717.13,5717.13,26195,616,4331,
2005-10-19_10:04,5719.60,5719.60,5719.60,5719.60,17845,377,3020,
2005-10-19_10:05,5720.80,5720.80,5720.80,5720.80,15278,304,2806,
2005-10-19_10:06,5724.02,5724.02,5724.02,5724.02,17221,369,3196,
2005-10-19_10:07,5726.12,5726.12,5726.12,5726.12,10308,193,1904,
2005-10-19_10:08,5728.84,5728.84,5728.84,5728.84,13633,266,2440,
2005-10-19_10:09,5728.27,5728.27,5728.27,5728.27,8850,178,1792,
2005-10-19_10:10,5729.37,5729.37,5729.37,5729.37,9324,191,1836,
2005-10-19_10:11,5733.15,5733.15,5733.15,5733.15,10076,215,1864,
2005-10-19_10:12,5732.94,5732.94,5732.94,5732.94,8209,156,1606,
2005-10-19_10:13,5732.01,5732.01,5732.01,5732.01,13436,344,2620,
2005-10-19_10:14,5732.54,5732.54,5732.54,5732.54,7944,170,1571,
2005-10-19_10:15,5732.99,5732.99,5732.99,5732.99,8579,181,1709,
2005-10-19_10:16,5733.57,5733.57,5733.57,5733.57,7931,170,1665,
2005-10-19_10:17,5733.63,5733.63,5733.63,5733.63,8162,172,1399,
2005-10-19_10:18,5734.15,5734.15,5734.15,5734.15,10351,222,2009,
2005-10-19_10:19,5733.74,5733.74,5733.74,5733.74,6949,159,1471,
2005-10-19_10:20,5733.40,5733.40,5733.40,5733.40,7012,157,1454,
2005-10-19_10:21,5735.36,5735.36,5735.36,5735.36,8554,208,1887,
2005-10-19_10:22,5735.34,5735.34,5735.34,5735.34,6278,139,1158,
2005-10-19_10:23,5736.02,5736.02,5736.02,5736.02,7331,171,1545,
2005-10-19_10:24,5735.96,5735.96,5735.96,5735.96,6723,123,1113,
2005-10-19_10:25,5736.46,5736.46,5736.46,5736.46,7749,170,1435,
2005-10-19_10:26,5738.15,5738.15,5738.15,5738.15,8605,194,1508,
2005-10-19_10:27,5737.87,5737.87,5737.87,5737.87,6766,134,1147,
2005-10-19_10:28,5738.18,5738.18,5738.18,5738.18,9201,189,1640,
2005-10-19_10:29,5737.20,5737.20,5737.20,5737.20,6219,131,1202,
2005-10-19_10:30,5737.39,5737.39,5737.39,5737.39,8927,182,1554,
2005-10-19_10:31,5737.94,5737.94,5737.94,5737.94,7996,157,1480,
2005-10-19_10:32,5736.18,5736.18,5736.18,5736.18,7712,126,1242,
2005-10-19_10:33,5734.29,5734.29,5734.29,5734.29,10888,265,1933,
2005-10-19_10:34,5731.68,5731.68,5731.68,5731.68,6748,149,1415,
2005-10-19_10:35,5729.44,5729.44,5729.44,5729.44,8644,198,1721,
2005-10-19_10:36,5727.35,5727.35,5727.35,5727.35,10295,261,1893,
2005-10-19_10:37,5723.27,5723.27,5723.27,5723.27,11937,256,1734,
2005-10-19_10:38,5720.53,5720.53,5720.53,5720.53,16888,379,3015,
2005-10-19_10:39,5720.20,5720.20,5720.20,5720.20,11474,247,2256,
2005-10-19_10:40,5718.31,5718.31,5718.31,5718.31,16878,399,2801,
2005-10-19_10:41,5717.36,5717.36,5717.36,5717.36,13564,331,2426,
2005-10-19_10:42,5716.78,5716.78,5716.78,5716.78,11549,274,2145,
2005-10-19_10:43,5718.51,5718.51,5718.51,5718.51,15203,344,2723,
2005-10-19_10:44,5719.24,5719.24,5719.24,5719.24,10455,202,1917,
2005-10-19_10:45,5719.16,5719.16,5719.16,5719.16,8941,193,1717,
2005-10-19_10:46,5719.38,5719.38,5719.38,5719.38,10238,214,1796,
2005-10-19_10:47,5719.52,5719.52,5719.52,5719.52,7273,138,1298,
2005-10-19_10:48,5721.12,5721.12,5721.12,5721.12,10582,223,1986,
2005-10-19_10:49,5721.95,5721.95,5721.95,5721.95,9482,148,1365,
2005-10-19_10:50,5723.96,5723.96,5723.96,5723.96,7717,160,1570,
2005-10-19_10:51,5725.63,5725.63,5725.63,5725.63,8516,161,1681,
2005-10-19_10:52,5724.87,5724.87,5724.87,5724.87,6176,136,1114,
2005-10-19_10:53,5725.74,5725.74,5725.74,5725.74,8487,186,1548,
2005-10-19_10:54,5725.59,5725.59,5725.59,5725.59,5614,131,1085,
2005-10-19_10:55,5727.24,5727.24,5727.24,5727.24,6167,165,1219,
2005-10-19_10:56,5726.18,5726.18,5726.18,5726.18,6938,215,1344,
2005-10-19_10:57,5724.18,5724.18,5724.18,5724.18,6443,150,1108,
2005-10-19_10:58,5724.67,5724.67,5724.67,5724.67,9530,203,1461,
2005-10-19_10:59,5725.25,5725.25,5725.25,5725.25,6671,140,1113,
2005-10-19_11:00,5726.53,5726.53,5726.53,5726.53,6701,142,1196,
2005-10-19_11:01,5726.46,5726.46,5726.46,5726.46,7099,170,1399,
2005-10-19_11:02,5726.38,5726.38,5726.38,5726.38,5799,135,1057,
2005-10-19_11:03,5726.88,5726.88,5726.88,5726.88,7726,173,1412,
2005-10-19_11:04,5729.59,5729.59,5729.59,5729.59,7342,185,1346,
2005-10-19_11:05,5730.24,5730.24,5730.24,5730.24,6923,140,1382,
2005-10-19_11:06,5730.51,5730.51,5730.51,5730.51,6927,150,1467,
2005-10-19_11:07,5730.72,5730.72,5730.72,5730.72,6038,109,1032,
2005-10-19_11:08,5731.57,5731.57,5731.57,5731.57,6716,181,1479,
2005-10-19_11:09,5732.29,5732.29,5732.29,5732.29,4931,156,1072,
2005-10-19_11:10,5732.76,5732.76,5732.76,5732.76,6442,164,1213,
2005-10-19_11:11,5734.50,5734.50,5734.50,5734.50,6966,155,1356,
2005-10-19_11:12,5734.84,5734.84,5734.84,5734.84,6398,137,1080,
2005-10-19_11:13,5735.37,5735.37,5735.37,5735.37,9586,209,1571,
2005-10-19_11:14,5735.57,5735.57,5735.57,5735.57,6614,140,1062,
2005-10-19_11:15,5736.31,5736.31,5736.31,5736.31,8057,209,1376,
2005-10-19_11:16,5736.99,5736.99,5736.99,5736.99,7976,182,1370,
2005-10-19_11:17,5736.87,5736.87,5736.87,5736.87,5735,125,1033,
2005-10-19_11:18,5736.91,5736.91,5736.91,5736.91,7759,165,1414,
2005-10-19_11:19,5736.22,5736.22,5736.22,5736.22,6333,135,1181,
2005-10-19_11:20,5735.01,5735.01,5735.01,5735.01,8196,187,1474,
2005-10-19_11:21,5734.53,5734.53,5734.53,5734.53,8114,190,1461,
2005-10-19_11:22,5732.72,5732.72,5732.72,5732.72,5572,142,1059,
2005-10-19_11:23,5730.41,5730.41,5730.41,5730.41,9706,222,1795,
2005-10-19_11:24,5728.48,5728.48,5728.48,5728.48,9192,199,1472,
2005-10-19_11:25,5727.80,5727.80,5727.80,5727.80,8278,200,1630,
2005-10-19_11:26,5727.14,5727.14,5727.14,5727.14,10111,239,1788,
2005-10-19_11:27,5725.38,5725.38,5725.38,5725.38,7934,152,1283,
2005-10-19_11:28,5723.24,5723.24,5723.24,5723.24,11194,260,1902,
2005-10-19_11:29,5724.12,5724.12,5724.12,5724.12,7761,183,1344,
2005-10-19_11:30,5723.81,5723.81,5723.81,5723.81,10279,209,1714,
2005-10-19_11:31,5722.46,5722.46,5722.46,5722.46,9556,192,1389,
2005-10-19_11:32,5721.61,5721.61,5721.61,5721.61,7075,129,1285,
2005-10-19_11:33,5722.40,5722.40,5722.40,5722.40,8809,153,1590,
2005-10-19_11:34,5721.97,5721.97,5721.97,5721.97,9269,150,1376,
2005-10-19_11:35,5722.69,5722.69,5722.69,5722.69,8127,170,1417,
2005-10-19_11:36,5722.96,5722.96,5722.96,5722.96,8039,161,1446,
2005-10-19_11:37,5721.18,5721.18,5721.18,5721.18,7771,117,1181,
2005-10-19_11:38,5719.69,5719.69,5719.69,5719.69,10056,203,1794,
2005-10-19_11:39,5719.57,5719.57,5719.57,5719.57,6748,125,1144,
2005-10-19_11:40,5717.31,5717.31,5717.31,5717.31,8979,214,1514,
2005-10-19_11:41,5718.74,5718.74,5718.74,5718.74,8927,189,1583,
2005-10-19_11:42,5716.27,5716.27,5716.27,5716.27,6949,112,1300,
2005-10-19_11:43,5714.88,5714.88,5714.88,5714.88,10687,245,1934,
2005-10-19_11:44,5714.79,5714.79,5714.79,5714.79,8427,164,1389,
2005-10-19_11:45,5712.20,5712.20,5712.20,5712.20,16043,348,2338,
2005-10-19_11:46,5710.39,5710.39,5710.39,5710.39,19757,471,3164,
2005-10-19_11:47,5707.96,5707.96,5707.96,5707.96,16190,354,2561,
2005-10-19_11:48,5706.92,5706.92,5706.92,5706.92,18620,424,3483,
2005-10-19_11:49,5708.03,5708.03,5708.03,5708.03,11464,222,2109,
2005-10-19_11:50,5706.22,5706.22,5706.22,5706.22,12158,223,2096,
2005-10-19_11:51,5707.95,5707.95,5707.95,5707.95,11357,244,2071,
2005-10-19_11:52,5706.37,5706.37,5706.37,5706.37,8329,207,1563,
2005-10-19_11:53,5706.85,5706.85,5706.85,5706.85,10397,214,2008,
2005-10-19_11:54,5706.98,5706.98,5706.98,5706.98,7952,174,1316,
2005-10-19_11:55,5708.88,5708.88,5708.88,5708.88,10924,215,1688,
2005-10-19_11:56,5708.91,5708.91,5708.91,5708.91,8713,158,1417,
2005-10-19_11:57,5708.71,5708.71,5708.71,5708.71,6791,133,1279,
2005-10-19_11:58,5709.00,5709.00,5709.00,5709.00,9012,210,1684,
2005-10-19_11:59,5709.50,5709.50,5709.50,5709.50,10011,214,1812,
2005-10-19_12:00,5709.19,5709.19,5709.19,5709.19,9335,170,1692,
2005-10-19_12:01,5705.49,5705.49,5705.49,5705.49,11312,248,2044,
2005-10-19_12:02,5706.96,5706.96,5706.96,5706.96,8226,148,1378,
2005-10-19_12:03,5704.86,5704.86,5704.86,5704.86,10868,274,2065,
2005-10-19_12:04,5702.83,5702.83,5702.83,5702.83,6513,140,1366,
2005-10-19_12:05,5702.77,5702.77,5702.77,5702.77,10045,200,1658,
2005-10-19_12:06,5702.25,5702.25,5702.25,5702.25,9472,171,1684,
2005-10-19_12:07,5702.67,5702.67,5702.67,5702.67,7677,161,1342,
2005-10-19_12:08,5702.40,5702.40,5702.40,5702.40,12641,261,2124,
2005-10-19_12:09,5703.30,5703.30,5703.30,5703.30,7038,128,1330,
2005-10-19_12:10,5702.94,5702.94,5702.94,5702.94,9316,192,1630,
2005-10-19_12:11,5704.70,5704.70,5704.70,5704.70,7747,167,1381,
2005-10-19_12:12,5704.24,5704.24,5704.24,5704.24,5223,107,1070,
2005-10-19_12:13,5702.60,5702.60,5702.60,5702.60,7755,173,1576,
2005-10-19_12:14,5703.04,5703.04,5703.04,5703.04,5649,123,1146,
2005-10-19_12:15,5702.96,5702.96,5702.96,5702.96,7992,142,1440,
2005-10-19_12:16,5703.14,5703.14,5703.14,5703.14,6117,129,1183,
2005-10-19_12:17,5703.04,5703.04,5703.04,5703.04,7352,149,1203,
2005-10-19_12:18,5704.89,5704.89,5704.89,5704.89,9139,216,1708,
2005-10-19_12:19,5704.59,5704.59,5704.59,5704.59,6625,126,1127,
2005-10-19_12:20,5704.35,5704.35,5704.35,5704.35,8377,167,1566,
2005-10-19_12:21,5703.00,5703.00,5703.00,5703.00,8897,194,1608,
2005-10-19_12:22,5704.81,5704.81,5704.81,5704.81,6940,174,1242,
2005-10-19_12:23,5704.30,5704.30,5704.30,5704.30,9021,192,1633,
2005-10-19_12:24,5704.50,5704.50,5704.50,5704.50,7583,157,1229,
2005-10-19_12:25,5706.84,5706.84,5706.84,5706.84,9171,203,1682,
2005-10-19_12:26,5707.68,5707.68,5707.68,5707.68,9419,201,1570,
2005-10-19_12:27,5709.40,5709.40,5709.40,5709.40,9058,203,1664,
2005-10-19_12:28,5710.08,5710.08,5710.08,5710.08,13101,307,2205,
2005-10-19_12:29,5712.27,5712.27,5712.27,5712.27,7411,172,1443,
2005-10-19_12:30,5712.06,5712.06,5712.06,5712.06,7830,188,1696,
2005-10-19_12:31,5716.51,5716.51,5716.51,5716.51,8544,276,1888,
2005-10-19_12:32,5715.81,5715.81,5715.81,5715.81,6402,185,1297,
2005-10-19_12:33,5716.10,5716.10,5716.10,5716.10,9253,220,1755,
2005-10-19_12:34,5716.87,5716.87,5716.87,5716.87,6169,157,1333,
2005-10-19_12:35,5716.31,5716.31,5716.31,5716.31,8286,210,1616,
2005-10-19_12:36,5718.59,5718.59,5718.59,5718.59,7490,206,1623,
2005-10-19_12:37,5719.23,5719.23,5719.23,5719.23,6680,179,1403,
2005-10-19_12:38,5719.81,5719.81,5719.81,5719.81,9850,238,1738,
2005-10-19_12:39,5721.21,5721.21,5721.21,5721.21,6318,139,1146,
2005-10-19_12:40,5721.53,5721.53,5721.53,5721.53,7760,178,1478,
2005-10-19_12:41,5721.94,5721.94,5721.94,5721.94,8872,215,1576,
2005-10-19_12:42,5720.64,5720.64,5720.64,5720.64,7961,164,1351,
2005-10-19_12:43,5720.45,5720.45,5720.45,5720.45,9464,209,1799,
2005-10-19_12:44,5719.66,5719.66,5719.66,5719.66,7345,157,1185,
2005-10-19_12:45,5717.89,5717.89,5717.89,5717.89,8569,211,1541,
2005-10-19_12:46,5718.52,5718.52,5718.52,5718.52,6920,191,1367,
2005-10-19_12:47,5718.64,5718.64,5718.64,5718.64,5264,137,1140,
2005-10-19_12:48,5716.36,5716.36,5716.36,5716.36,8805,224,1734,
2005-10-19_12:49,5714.74,5714.74,5714.74,5714.74,7192,212,1260,
2005-10-19_12:50,5713.47,5713.47,5713.47,5713.47,10678,241,1773,
2005-10-19_12:51,5711.74,5711.74,5711.74,5711.74,7195,179,1478,
2005-10-19_12:52,5711.04,5711.04,5711.04,5711.04,8989,209,1577,
2005-10-19_12:53,5709.37,5709.37,5709.37,5709.37,12777,285,1931,
2005-10-19_12:54,5710.85,5710.85,5710.85,5710.85,6843,166,1374,
2005-10-19_12:55,5710.45,5710.45,5710.45,5710.45,9606,208,1679,
2005-10-19_12:56,5709.68,5709.68,5709.68,5709.68,8817,199,1560,
2005-10-19_12:57,5708.06,5708.06,5708.06,5708.06,8323,172,1588,
2005-10-19_12:58,5709.39,5709.39,5709.39,5709.39,11292,230,2118,
2005-10-19_12:59,5709.71,5709.71,5709.71,5709.71,7906,153,1534,
2005-10-19_13:00,5709.41,5709.41,5709.41,5709.41,10175,239,2071,
2005-10-19_13:01,5709.65,5709.65,5709.65,5709.65,11262,277,2281,
2005-10-19_13:02,5708.17,5708.17,5708.17,5708.17,6720,157,1373,
2005-10-19_13:03,5706.15,5706.15,5706.15,5706.15,9730,208,2022,
2005-10-19_13:04,5706.88,5706.88,5706.88,5706.88,7803,164,1616,
2005-10-19_13:05,5709.01,5709.01,5709.01,5709.01,10848,247,2145,
2005-10-19_13:06,5706.19,5706.19,5706.19,5706.19,9393,229,2007,
2005-10-19_13:07,5704.15,5704.15,5704.15,5704.15,6725,167,1596,
2005-10-19_13:08,5704.11,5704.11,5704.11,5704.11,15183,372,2902,
2005-10-19_13:09,5704.94,5704.94,5704.94,5704.94,11160,302,2286,
2005-10-19_13:10,5702.23,5702.23,5702.23,5702.23,14044,343,2702,
2005-10-19_13:11,5701.76,5701.76,5701.76,5701.76,13506,302,2880,
2005-10-19_13:12,5699.65,5699.65,5699.65,5699.65,12090,278,2430,
2005-10-19_13:13,5696.65,5696.65,5696.65,5696.65,17271,402,3331,
2005-10-19_13:14,5695.07,5695.07,5695.07,5695.07,16770,340,2852,
2005-10-19_13:15,5694.05,5694.05,5694.05,5694.05,13121,313,2873,
2005-10-19_13:16,5693.81,5693.81,5693.81,5693.81,18860,398,3683,
2005-10-19_13:17,5694.04,5694.04,5694.04,5694.04,16486,344,2828,
2005-10-19_13:18,5693.07,5693.07,5693.07,5693.07,24593,535,4366,
2005-10-19_13:19,5694.02,5694.02,5694.02,5694.02,16640,399,3107,
2005-10-19_13:20,5692.28,5692.28,5692.28,5692.28,15253,353,2997,
2005-10-19_13:21,5694.04,5694.04,5694.04,5694.04,17900,462,3592,
2005-10-19_13:22,5693.04,5693.04,5693.04,5693.04,13104,236,2396,
2005-10-19_13:23,5693.19,5693.19,5693.19,5693.19,18013,480,3433,
2005-10-19_13:24,5694.28,5694.28,5694.28,5694.28,16767,403,3149,
2005-10-19_13:25,5694.02,5694.02,5694.02,5694.02,19913,456,3680,
2005-10-19_13:26,5694.03,5694.03,5694.03,5694.03,0,0,0,
2005-10-19_13:27,5694.03,5694.03,5694.03,5694.03,0,0,0,
2005-10-19_13:28,5694.03,5694.03,5694.03,5694.03,0,0,0,
2005-10-19_13:29,5694.03,5694.03,5694.03,5694.03,0,0,0,
2005-10-19_13:30,5694.16,5694.16,5694.16,5694.16,134635,3300,22641,
2005-10-20_09:01,5719.03,5719.03,5719.03,5719.03,175357,3354,21561,
2005-10-20_09:02,5726.46,5726.46,5726.46,5726.46,29128,776,5343,
2005-10-20_09:03,5724.26,5724.26,5724.26,5724.26,34265,938,6174,
2005-10-20_09:04,5719.56,5719.56,5719.56,5719.56,35888,860,5929,
2005-10-20_09:05,5714.87,5714.87,5714.87,5714.87,25529,655,4655,
2005-10-20_09:06,5708.09,5708.09,5708.09,5708.09,35676,838,6178,
2005-10-20_09:07,5708.43,5708.43,5708.43,5708.43,23941,578,4189,
2005-10-20_09:08,5710.52,5710.52,5710.52,5710.52,31421,887,5692,
2005-10-20_09:09,5716.81,5716.81,5716.81,5716.81,23350,669,4789,
2005-10-20_09:10,5720.66,5720.66,5720.66,5720.66,22665,624,4292,
2005-10-20_09:11,5722.70,5722.70,5722.70,5722.70,38064,914,6402,
2005-10-20_09:12,5734.08,5734.08,5734.08,5734.08,27510,615,4720,
2005-10-20_09:13,5727.16,5727.16,5727.16,5727.16,39031,943,6406,
2005-10-20_09:14,5724.90,5724.90,5724.90,5724.90,27917,720,5160,
2005-10-20_09:15,5732.52,5732.52,5732.52,5732.52,21595,497,4274,
2005-10-20_09:16,5738.38,5738.38,5738.38,5738.38,27573,711,5226,
2005-10-20_09:17,5745.38,5745.38,5745.38,5745.38,19852,548,3689,
2005-10-20_09:18,5753.43,5753.43,5753.43,5753.43,29435,780,5447,
2005-10-20_09:19,5758.74,5758.74,5758.74,5758.74,24617,730,4715,
2005-10-20_09:20,5763.72,5763.72,5763.72,5763.72,22825,624,4424,
2005-10-20_09:21,5761.54,5761.54,5761.54,5761.54,31952,901,6059,
2005-10-20_09:22,5763.72,5763.72,5763.72,5763.72,22223,586,4112,
2005-10-20_09:23,5756.18,5756.18,5756.18,5756.18,27187,719,5502,
2005-10-20_09:24,5748.24,5748.24,5748.24,5748.24,23957,584,4525,
2005-10-20_09:25,5743.56,5743.56,5743.56,5743.56,18264,425,3551,
2005-10-20_09:26,5744.22,5744.22,5744.22,5744.22,18397,419,3688,
2005-10-20_09:27,5742.80,5742.80,5742.80,5742.80,12382,283,2385,
2005-10-20_09:28,5742.93,5742.93,5742.93,5742.93,15953,366,2941,
2005-10-20_09:29,5743.68,5743.68,5743.68,5743.68,12513,297,2364,
2005-10-20_09:30,5742.24,5742.24,5742.24,5742.24,14241,330,2575,
2005-10-20_09:31,5738.39,5738.39,5738.39,5738.39,16794,433,3500,
2005-10-20_09:32,5737.67,5737.67,5737.67,5737.67,10847,247,2346,
2005-10-20_09:33,5736.31,5736.31,5736.31,5736.31,18148,470,3431,
2005-10-20_09:34,5734.00,5734.00,5734.00,5734.00,15998,366,2681,
2005-10-20_09:35,5735.18,5735.18,5735.18,5735.18,11884,251,2106,
2005-10-20_09:36,5735.42,5735.42,5735.42,5735.42,14798,282,2520,
2005-10-20_09:37,5737.56,5737.56,5737.56,5737.56,11847,210,1772,
2005-10-20_09:38,5737.63,5737.63,5737.63,5737.63,11895,251,2245,
2005-10-20_09:39,5739.67,5739.67,5739.67,5739.67,9948,239,1855,
2005-10-20_09:40,5739.56,5739.56,5739.56,5739.56,8809,186,1704,
2005-10-20_09:41,5742.94,5742.94,5742.94,5742.94,12404,266,2301,
2005-10-20_09:42,5744.44,5744.44,5744.44,5744.44,11349,206,1846,
2005-10-20_09:43,5745.90,5745.90,5745.90,5745.90,12118,296,2344,
2005-10-20_09:44,5748.91,5748.91,5748.91,5748.91,10303,228,1967,
2005-10-20_09:45,5750.78,5750.78,5750.78,5750.78,11698,274,2189,
2005-10-20_09:46,5754.05,5754.05,5754.05,5754.05,14219,363,2745,
2005-10-20_09:47,5754.17,5754.17,5754.17,5754.17,12950,274,2127,
2005-10-20_09:48,5753.88,5753.88,5753.88,5753.88,16047,383,2754,
2005-10-20_09:49,5754.75,5754.75,5754.75,5754.75,11209,275,2156,
2005-10-20_09:50,5755.30,5755.30,5755.30,5755.30,11791,264,2119,
2005-10-20_09:51,5753.76,5753.76,5753.76,5753.76,13695,281,2344,
2005-10-20_09:52,5752.33,5752.33,5752.33,5752.33,10146,220,1897,
2005-10-20_09:53,5747.35,5747.35,5747.35,5747.35,17978,470,2923,
2005-10-20_09:54,5743.23,5743.23,5743.23,5743.23,16680,370,2549,
2005-10-20_09:55,5741.11,5741.11,5741.11,5741.11,12579,309,2355,
2005-10-20_09:56,5738.62,5738.62,5738.62,5738.62,13997,355,2857,
2005-10-20_09:57,5735.87,5735.87,5735.87,5735.87,8817,181,1891,
2005-10-20_09:58,5734.99,5734.99,5734.99,5734.99,16801,324,2880,
2005-10-20_09:59,5732.77,5732.77,5732.77,5732.77,9484,188,2038,
2005-10-20_10:00,5731.25,5731.25,5731.25,5731.25,14029,259,2339,
2005-10-20_10:01,5732.49,5732.49,5732.49,5732.49,11637,276,2487,
2005-10-20_10:02,5729.01,5729.01,5729.01,5729.01,9981,207,2201,
2005-10-20_10:03,5727.90,5727.90,5727.90,5727.90,12909,248,2612,
2005-10-20_10:04,5729.50,5729.50,5729.50,5729.50,9682,212,1993,
2005-10-20_10:05,5730.30,5730.30,5730.30,5730.30,9770,232,1962,
2005-10-20_10:06,5731.91,5731.91,5731.91,5731.91,11256,290,2306,
2005-10-20_10:07,5732.95,5732.95,5732.95,5732.95,7246,165,1557,
2005-10-20_10:08,5735.48,5735.48,5735.48,5735.48,9826,252,2055,
2005-10-20_10:09,5737.08,5737.08,5737.08,5737.08,8177,196,1471,
2005-10-20_10:10,5738.89,5738.89,5738.89,5738.89,7346,175,1571,
2005-10-20_10:11,5741.75,5741.75,5741.75,5741.75,8778,215,1752,
2005-10-20_10:12,5742.28,5742.28,5742.28,5742.28,7877,174,1378,
2005-10-20_10:13,5745.42,5745.42,5745.42,5745.42,10761,284,2282,
2005-10-20_10:14,5746.85,5746.85,5746.85,5746.85,8404,200,1761,
2005-10-20_10:15,5747.21,5747.21,5747.21,5747.21,9179,243,1904,
2005-10-20_10:16,5749.71,5749.71,5749.71,5749.71,11273,247,2025,
2005-10-20_10:17,5749.73,5749.73,5749.73,5749.73,7583,170,1408,
2005-10-20_10:18,5749.10,5749.10,5749.10,5749.10,10482,226,2028,
2005-10-20_10:19,5746.88,5746.88,5746.88,5746.88,9558,213,1600,
2005-10-20_10:20,5746.82,5746.82,5746.82,5746.82,8677,226,1598,
2005-10-20_10:21,5747.09,5747.09,5747.09,5747.09,12253,266,1985,
2005-10-20_10:22,5746.25,5746.25,5746.25,5746.25,7528,145,1319,
2005-10-20_10:23,5744.34,5744.34,5744.34,5744.34,10788,239,1874,
2005-10-20_10:24,5741.11,5741.11,5741.11,5741.11,8330,176,1431,
2005-10-20_10:25,5741.53,5741.53,5741.53,5741.53,9218,206,1597,
2005-10-20_10:26,5740.29,5740.29,5740.29,5740.29,7459,172,1643,
2005-10-20_10:27,5740.30,5740.30,5740.30,5740.30,6589,147,1336,
2005-10-20_10:28,5739.55,5739.55,5739.55,5739.55,8603,216,1681,
2005-10-20_10:29,5739.43,5739.43,5739.43,5739.43,5752,121,1185,
2005-10-20_10:30,5739.73,5739.73,5739.73,5739.73,6140,135,1154,
2005-10-20_10:31,5741.41,5741.41,5741.41,5741.41,8996,191,1441,
2005-10-20_10:32,5741.18,5741.18,5741.18,5741.18,6573,151,1269,
2005-10-20_10:33,5744.46,5744.46,5744.46,5744.46,16106,337,2353,
2005-10-20_10:34,5745.63,5745.63,5745.63,5745.63,10837,200,1760,
2005-10-20_10:35,5748.90,5748.90,5748.90,5748.90,11369,225,1939,
2005-10-20_10:36,5748.04,5748.04,5748.04,5748.04,8006,205,1680,
2005-10-20_10:37,5748.86,5748.86,5748.86,5748.86,6485,157,1266,
2005-10-20_10:38,5748.72,5748.72,5748.72,5748.72,9481,268,1890,
2005-10-20_10:39,5749.07,5749.07,5749.07,5749.07,8306,202,1413,
2005-10-20_10:40,5748.81,5748.81,5748.81,5748.81,7051,200,1427,
2005-10-20_10:41,5748.12,5748.12,5748.12,5748.12,8593,227,1693,
2005-10-20_10:42,5749.81,5749.81,5749.81,5749.81,5757,154,1154,
2005-10-20_10:43,5750.65,5750.65,5750.65,5750.65,10558,270,1958,
2005-10-20_10:44,5750.69,5750.69,5750.69,5750.69,9095,235,1697,
2005-10-20_10:45,5753.58,5753.58,5753.58,5753.58,13016,341,2236,
2005-10-20_10:46,5755.01,5755.01,5755.01,5755.01,13226,383,2411,
2005-10-20_10:47,5756.80,5756.80,5756.80,5756.80,12794,339,2075,
2005-10-20_10:48,5758.94,5758.94,5758.94,5758.94,18089,409,3171,
2005-10-20_10:49,5758.37,5758.37,5758.37,5758.37,14989,314,2285,
2005-10-20_10:50,5758.49,5758.49,5758.49,5758.49,11862,272,2301,
2005-10-20_10:51,5758.11,5758.11,5758.11,5758.11,9833,244,1963,
2005-10-20_10:52,5755.68,5755.68,5755.68,5755.68,9368,205,1620,
2005-10-20_10:53,5752.91,5752.91,5752.91,5752.91,15247,389,2621,
2005-10-20_10:54,5752.04,5752.04,5752.04,5752.04,9112,203,1671,
2005-10-20_10:55,5749.73,5749.73,5749.73,5749.73,9212,230,1977,
2005-10-20_10:56,5749.78,5749.78,5749.78,5749.78,9438,260,1748,
2005-10-20_10:57,5749.83,5749.83,5749.83,5749.83,7436,168,1444,
2005-10-20_10:58,5748.56,5748.56,5748.56,5748.56,9143,202,1811,
2005-10-20_10:59,5748.75,5748.75,5748.75,5748.75,6069,116,1113,
2005-10-20_11:00,5748.35,5748.35,5748.35,5748.35,11162,265,1934,
2005-10-20_11:01,5744.74,5744.74,5744.74,5744.74,10404,238,1768,
2005-10-20_11:02,5744.10,5744.10,5744.10,5744.10,7728,165,1383,
2005-10-20_11:03,5745.92,5745.92,5745.92,5745.92,9458,256,1845,
2005-10-20_11:04,5743.53,5743.53,5743.53,5743.53,5884,113,1155,
2005-10-20_11:05,5743.55,5743.55,5743.55,5743.55,7282,169,1496,
2005-10-20_11:06,5742.43,5742.43,5742.43,5742.43,6761,145,1349,
2005-10-20_11:07,5743.08,5743.08,5743.08,5743.08,6277,128,1156,
2005-10-20_11:08,5743.44,5743.44,5743.44,5743.44,7676,197,1574,
2005-10-20_11:09,5744.21,5744.21,5744.21,5744.21,6434,129,1173,
2005-10-20_11:10,5742.82,5742.82,5742.82,5742.82,6673,139,1273,
2005-10-20_11:11,5743.29,5743.29,5743.29,5743.29,6707,159,1296,
2005-10-20_11:12,5742.67,5742.67,5742.67,5742.67,7779,185,1228,
2005-10-20_11:13,5740.63,5740.63,5740.63,5740.63,7855,176,1707,
2005-10-20_11:14,5738.83,5738.83,5738.83,5738.83,7005,151,1300,
2005-10-20_11:15,5736.21,5736.21,5736.21,5736.21,10303,261,1864,
2005-10-20_11:16,5733.48,5733.48,5733.48,5733.48,17830,453,3181,
2005-10-20_11:17,5731.93,5731.93,5731.93,5731.93,12051,278,1770,
2005-10-20_11:18,5730.42,5730.42,5730.42,5730.42,11871,270,2201,
2005-10-20_11:19,5731.68,5731.68,5731.68,5731.68,8117,165,1520,
2005-10-20_11:20,5730.77,5730.77,5730.77,5730.77,7758,173,1565,
2005-10-20_11:21,5729.44,5729.44,5729.44,5729.44,12706,327,2111,
2005-10-20_11:22,5728.46,5728.46,5728.46,5728.46,7128,151,1284,
2005-10-20_11:23,5729.17,5729.17,5729.17,5729.17,8794,179,1591,
2005-10-20_11:24,5729.01,5729.01,5729.01,5729.01,6901,129,1247,
2005-10-20_11:25,5727.80,5727.80,5727.80,5727.80,6974,141,1290,
2005-10-20_11:26,5727.79,5727.79,5727.79,5727.79,7936,167,1499,
2005-10-20_11:27,5728.01,5728.01,5728.01,5728.01,6999,118,1157,
2005-10-20_11:28,5727.40,5727.40,5727.40,5727.40,7497,130,1324,
2005-10-20_11:29,5728.40,5728.40,5728.40,5728.40,5891,121,1038,
2005-10-20_11:30,5730.26,5730.26,5730.26,5730.26,6968,137,1055,
2005-10-20_11:31,5732.02,5732.02,5732.02,5732.02,7915,154,1350,
2005-10-20_11:32,5731.77,5731.77,5731.77,5731.77,5660,119,952,
2005-10-20_11:33,5732.02,5732.02,5732.02,5732.02,7170,154,1324,
2005-10-20_11:34,5732.58,5732.58,5732.58,5732.58,5352,99,967,
2005-10-20_11:35,5733.22,5733.22,5733.22,5733.22,5944,138,1127,
2005-10-20_11:36,5733.33,5733.33,5733.33,5733.33,6851,191,1169,
2005-10-20_11:37,5734.46,5734.46,5734.46,5734.46,6720,140,1053,
2005-10-20_11:38,5734.90,5734.90,5734.90,5734.90,6340,164,1271,
2005-10-20_11:39,5735.43,5735.43,5735.43,5735.43,5367,129,986,
2005-10-20_11:40,5736.66,5736.66,5736.66,5736.66,7141,152,1103,
2005-10-20_11:41,5736.40,5736.40,5736.40,5736.40,6490,240,1345,
2005-10-20_11:42,5736.08,5736.08,5736.08,5736.08,4924,163,1036,
2005-10-20_11:43,5736.42,5736.42,5736.42,5736.42,7897,219,1490,
2005-10-20_11:44,5734.63,5734.63,5734.63,5734.63,7987,164,1237,
2005-10-20_11:45,5733.19,5733.19,5733.19,5733.19,7537,183,1233,
2005-10-20_11:46,5730.72,5730.72,5730.72,5730.72,8554,205,1534,
2005-10-20_11:47,5731.14,5731.14,5731.14,5731.14,5666,136,1107,
2005-10-20_11:48,5728.43,5728.43,5728.43,5728.43,12111,266,1939,
2005-10-20_11:49,5727.74,5727.74,5727.74,5727.74,8815,193,1369,
2005-10-20_11:50,5727.85,5727.85,5727.85,5727.85,9549,223,1668,
2005-10-20_11:51,5722.97,5722.97,5722.97,5722.97,9944,223,1780,
2005-10-20_11:52,5722.62,5722.62,5722.62,5722.62,8995,192,1498,
2005-10-20_11:53,5720.58,5720.58,5720.58,5720.58,17064,464,2686,
2005-10-20_11:54,5716.94,5716.94,5716.94,5716.94,11849,277,2028,
2005-10-20_11:55,5715.06,5715.06,5715.06,5715.06,10857,239,2048,
2005-10-20_11:56,5714.18,5714.18,5714.18,5714.18,10205,237,2080,
2005-10-20_11:57,5713.57,5713.57,5713.57,5713.57,9862,209,1714,
2005-10-20_11:58,5714.89,5714.89,5714.89,5714.89,13737,292,2336,
2005-10-20_11:59,5714.52,5714.52,5714.52,5714.52,8740,168,1485,
2005-10-20_12:00,5714.44,5714.44,5714.44,5714.44,10172,219,1799,
2005-10-20_12:01,5717.30,5717.30,5717.30,5717.30,7601,167,1404,
2005-10-20_12:02,5717.98,5717.98,5717.98,5717.98,6743,125,1192,
2005-10-20_12:03,5719.20,5719.20,5719.20,5719.20,8727,179,1538,
2005-10-20_12:04,5719.36,5719.36,5719.36,5719.36,5885,117,1052,
2005-10-20_12:05,5720.20,5720.20,5720.20,5720.20,5745,144,1239,
2005-10-20_12:06,5719.49,5719.49,5719.49,5719.49,7084,164,1324,
2005-10-20_12:07,5719.01,5719.01,5719.01,5719.01,4593,102,931,
2005-10-20_12:08,5718.02,5718.02,5718.02,5718.02,8145,180,1573,
2005-10-20_12:09,5717.31,5717.31,5717.31,5717.31,5886,119,1112,
2005-10-20_12:10,5715.66,5715.66,5715.66,5715.66,6494,154,1248,
2005-10-20_12:11,5715.05,5715.05,5715.05,5715.05,7820,171,1458,
2005-10-20_12:12,5713.31,5713.31,5713.31,5713.31,9319,211,1460,
2005-10-20_12:13,5712.57,5712.57,5712.57,5712.57,10095,241,1818,
2005-10-20_12:14,5711.96,5711.96,5711.96,5711.96,7041,141,1437,
2005-10-20_12:15,5710.46,5710.46,5710.46,5710.46,7497,165,1462,
2005-10-20_12:16,5708.52,5708.52,5708.52,5708.52,9127,191,1725,
2005-10-20_12:17,5707.35,5707.35,5707.35,5707.35,7267,155,1424,
2005-10-20_12:18,5704.47,5704.47,5704.47,5704.47,11724,312,2393,
2005-10-20_12:19,5703.05,5703.05,5703.05,5703.05,9859,222,1881,
2005-10-20_12:20,5701.76,5701.76,5701.76,5701.76,13388,312,2676,
2005-10-20_12:21,5700.54,5700.54,5700.54,5700.54,14020,368,3128,
2005-10-20_12:22,5698.43,5698.43,5698.43,5698.43,18198,387,3030,
2005-10-20_12:23,5695.26,5695.26,5695.26,5695.26,21346,468,3769,
2005-10-20_12:24,5693.53,5693.53,5693.53,5693.53,18130,428,3235,
2005-10-20_12:25,5691.72,5691.72,5691.72,5691.72,19907,408,3394,
2005-10-20_12:26,5689.73,5689.73,5689.73,5689.73,17441,377,3339,
2005-10-20_12:27,5686.72,5686.72,5686.72,5686.72,19874,364,2902,
2005-10-20_12:28,5683.55,5683.55,5683.55,5683.55,22032,463,3984,
2005-10-20_12:29,5682.00,5682.00,5682.00,5682.00,15533,305,2643,
2005-10-20_12:30,5682.35,5682.35,5682.35,5682.35,18349,383,3244,
2005-10-20_12:31,5682.61,5682.61,5682.61,5682.61,19663,387,3242,
2005-10-20_12:32,5683.02,5683.02,5683.02,5683.02,13865,258,2485,
2005-10-20_12:33,5683.66,5683.66,5683.66,5683.66,15237,311,2862,
2005-10-20_12:34,5684.74,5684.74,5684.74,5684.74,9862,206,1925,
2005-10-20_12:35,5688.05,5688.05,5688.05,5688.05,13560,270,2476,
2005-10-20_12:36,5689.81,5689.81,5689.81,5689.81,11702,237,2242,
2005-10-20_12:37,5692.43,5692.43,5692.43,5692.43,10277,190,1777,
2005-10-20_12:38,5692.99,5692.99,5692.99,5692.99,12187,240,2326,
2005-10-20_12:39,5693.71,5693.71,5693.71,5693.71,7370,149,1438,
2005-10-20_12:40,5692.59,5692.59,5692.59,5692.59,8855,178,1620,
2005-10-20_12:41,5692.82,5692.82,5692.82,5692.82,8795,185,1744,
2005-10-20_12:42,5692.64,5692.64,5692.64,5692.64,5596,105,1212,
2005-10-20_12:43,5690.35,5690.35,5690.35,5690.35,9637,228,1962,
2005-10-20_12:44,5689.62,5689.62,5689.62,5689.62,6624,122,1362,
2005-10-20_12:45,5686.83,5686.83,5686.83,5686.83,11126,286,1997,
2005-10-20_12:46,5685.09,5685.09,5685.09,5685.09,11333,242,2067,
2005-10-20_12:47,5683.52,5683.52,5683.52,5683.52,10320,227,1919,
2005-10-20_12:48,5677.99,5677.99,5677.99,5677.99,15758,355,2872,
2005-10-20_12:49,5673.24,5673.24,5673.24,5673.24,13934,336,2701,
2005-10-20_12:50,5669.75,5669.75,5669.75,5669.75,20498,475,3594,
2005-10-20_12:51,5665.80,5665.80,5665.80,5665.80,23169,598,4358,
2005-10-20_12:52,5660.65,5660.65,5660.65,5660.65,19558,456,3625,
2005-10-20_12:53,5655.35,5655.35,5655.35,5655.35,31574,766,6193,
2005-10-20_12:54,5651.21,5651.21,5651.21,5651.21,27784,640,5209,
2005-10-20_12:55,5647.92,5647.92,5647.92,5647.92,27954,605,4808,
2005-10-20_12:56,5647.95,5647.95,5647.95,5647.95,26341,530,4652,
2005-10-20_12:57,5649.48,5649.48,5649.48,5649.48,14898,302,2951,
2005-10-20_12:58,5649.42,5649.42,5649.42,5649.42,19591,379,3739,
2005-10-20_12:59,5652.37,5652.37,5652.37,5652.37,13400,236,2538,
2005-10-20_13:00,5655.30,5655.30,5655.30,5655.30,15181,295,2552,
2005-10-20_13:01,5658.15,5658.15,5658.15,5658.15,14494,280,2517,
2005-10-20_13:02,5658.48,5658.48,5658.48,5658.48,11854,252,2138,
2005-10-20_13:03,5658.80,5658.80,5658.80,5658.80,15416,299,2855,
2005-10-20_13:04,5662.30,5662.30,5662.30,5662.30,10374,219,2003,
2005-10-20_13:05,5664.76,5664.76,5664.76,5664.76,11892,236,2292,
2005-10-20_13:06,5668.29,5668.29,5668.29,5668.29,11931,247,2444,
2005-10-20_13:07,5672.46,5672.46,5672.46,5672.46,11065,217,2139,
2005-10-20_13:08,5675.15,5675.15,5675.15,5675.15,15781,347,2905,
2005-10-20_13:09,5678.02,5678.02,5678.02,5678.02,11300,218,2199,
2005-10-20_13:10,5682.11,5682.11,5682.11,5682.11,12703,286,2635,
2005-10-20_13:11,5685.31,5685.31,5685.31,5685.31,15180,335,3147,
2005-10-20_13:12,5688.85,5688.85,5688.85,5688.85,14017,368,2700,
2005-10-20_13:13,5695.98,5695.98,5695.98,5695.98,18159,471,3683,
2005-10-20_13:14,5703.55,5703.55,5703.55,5703.55,15878,375,3089,
2005-10-20_13:15,5709.10,5709.10,5709.10,5709.10,19937,541,3897,
2005-10-20_13:16,5716.91,5716.91,5716.91,5716.91,18684,490,3886,
2005-10-20_13:17,5718.33,5718.33,5718.33,5718.33,16430,393,3070,
2005-10-20_13:18,5717.04,5717.04,5717.04,5717.04,18446,440,3906,
2005-10-20_13:19,5718.05,5718.05,5718.05,5718.05,14944,360,2868,
2005-10-20_13:20,5715.99,5715.99,5715.99,5715.99,14242,317,2929,
2005-10-20_13:21,5717.83,5717.83,5717.83,5717.83,15559,426,3195,
2005-10-20_13:22,5716.69,5716.69,5716.69,5716.69,11452,313,2301,
2005-10-20_13:23,5728.35,5728.35,5728.35,5728.35,26842,887,4943,
2005-10-20_13:24,5730.93,5730.93,5730.93,5730.93,18439,491,3618,
2005-10-20_13:25,5734.84,5734.84,5734.84,5734.84,20792,495,4327,
2005-10-20_13:26,5734.90,5734.90,5734.90,5734.90,0,0,0,
2005-10-20_13:27,5734.90,5734.90,5734.90,5734.90,0,0,0,
2005-10-20_13:28,5734.90,5734.90,5734.90,5734.90,0,0,0,
2005-10-20_13:29,5734.90,5734.90,5734.90,5734.90,0,0,0,
2005-10-20_13:30,5748.00,5748.00,5748.00,5748.00,140606,3302,24086,
2005-10-21_09:01,5678.62,5678.62,5678.62,5678.62,199314,2229,20351,
2005-10-21_09:02,5686.39,5686.39,5686.39,5686.39,22000,458,3577,
2005-10-21_09:03,5691.87,5691.87,5691.87,5691.87,29091,652,5212,
2005-10-21_09:04,5701.39,5701.39,5701.39,5701.39,23043,601,4891,
2005-10-21_09:05,5706.89,5706.89,5706.89,5706.89,23402,617,5048,
2005-10-21_09:06,5710.49,5710.49,5710.49,5710.49,26411,783,5642,
2005-10-21_09:07,5707.17,5707.17,5707.17,5707.17,18342,546,3973,
2005-10-21_09:08,5704.74,5704.74,5704.74,5704.74,24623,780,5335,
2005-10-21_09:09,5701.03,5701.03,5701.03,5701.03,18842,576,3882,
2005-10-21_09:10,5697.71,5697.71,5697.71,5697.71,16352,445,3506,
2005-10-21_09:11,5697.29,5697.29,5697.29,5697.29,18581,504,3780,
2005-10-21_09:12,5699.00,5699.00,5699.00,5699.00,14099,289,2615,
2005-10-21_09:13,5701.00,5701.00,5701.00,5701.00,16666,449,3352,
2005-10-21_09:14,5701.95,5701.95,5701.95,5701.95,15069,406,2819,
2005-10-21_09:15,5705.14,5705.14,5705.14,5705.14,18388,502,3360,
2005-10-21_09:16,5712.89,5712.89,5712.89,5712.89,20339,652,4125,
2005-10-21_09:17,5720.56,5720.56,5720.56,5720.56,18025,492,3577,
2005-10-21_09:18,5727.22,5727.22,5727.22,5727.22,25532,728,5207,
2005-10-21_09:19,5732.57,5732.57,5732.57,5732.57,19194,513,3891,
2005-10-21_09:20,5733.72,5733.72,5733.72,5733.72,21602,592,4222,
2005-10-21_09:21,5735.68,5735.68,5735.68,5735.68,27556,653,4973,
2005-10-21_09:22,5735.99,5735.99,5735.99,5735.99,15638,356,3117,
2005-10-21_09:23,5732.96,5732.96,5732.96,5732.96,20252,472,3969,
2005-10-21_09:24,5732.13,5732.13,5732.13,5732.13,13795,353,2748,
2005-10-21_09:25,5732.17,5732.17,5732.17,5732.17,14476,379,2779,
2005-10-21_09:26,5734.24,5734.24,5734.24,5734.24,16139,419,3148,
2005-10-21_09:27,5737.50,5737.50,5737.50,5737.50,11134,294,2522,
2005-10-21_09:28,5737.38,5737.38,5737.38,5737.38,14746,351,3002,
2005-10-21_09:29,5736.59,5736.59,5736.59,5736.59,10356,275,2215,
2005-10-21_09:30,5735.61,5735.61,5735.61,5735.61,12307,233,2320,
2005-10-21_09:31,5733.27,5733.27,5733.27,5733.27,12258,304,2620,
2005-10-21_09:32,5733.14,5733.14,5733.14,5733.14,10154,211,1939,
2005-10-21_09:33,5731.72,5731.72,5731.72,5731.72,12237,245,2524,
2005-10-21_09:34,5730.52,5730.52,5730.52,5730.52,11024,249,2111,
2005-10-21_09:35,5729.52,5729.52,5729.52,5729.52,10555,240,2072,
2005-10-21_09:36,5728.71,5728.71,5728.71,5728.71,11189,250,2348,
2005-10-21_09:37,5727.50,5727.50,5727.50,5727.50,8338,179,1597,
2005-10-21_09:38,5729.18,5729.18,5729.18,5729.18,10858,242,2064,
2005-10-21_09:39,5728.58,5728.58,5728.58,5728.58,7115,164,1434,
2005-10-21_09:40,5729.90,5729.90,5729.90,5729.90,6954,156,1447,
2005-10-21_09:41,5730.29,5730.29,5730.29,5730.29,9181,199,1859,
2005-10-21_09:42,5731.15,5731.15,5731.15,5731.15,7378,148,1484,
2005-10-21_09:43,5733.03,5733.03,5733.03,5733.03,10218,254,2307,
2005-10-21_09:44,5735.25,5735.25,5735.25,5735.25,11043,271,2180,
2005-10-21_09:45,5739.00,5739.00,5739.00,5739.00,16317,420,3140,
2005-10-21_09:46,5744.34,5744.34,5744.34,5744.34,22757,656,4398,
2005-10-21_09:47,5750.35,5750.35,5750.35,5750.35,18591,644,3585,
2005-10-21_09:48,5755.48,5755.48,5755.48,5755.48,25317,855,5306,
2005-10-21_09:49,5757.26,5757.26,5757.26,5757.26,17111,492,3716,
2005-10-21_09:50,5754.81,5754.81,5754.81,5754.81,17866,542,3860,
2005-10-21_09:51,5756.79,5756.79,5756.79,5756.79,21060,563,4210,
2005-10-21_09:52,5755.70,5755.70,5755.70,5755.70,15566,348,2763,
2005-10-21_09:53,5752.60,5752.60,5752.60,5752.60,17952,414,3467,
2005-10-21_09:54,5752.20,5752.20,5752.20,5752.20,12244,324,2508,
2005-10-21_09:55,5751.52,5751.52,5751.52,5751.52,11097,234,2101,
2005-10-21_09:56,5751.76,5751.76,5751.76,5751.76,11110,297,2304,
2005-10-21_09:57,5752.18,5752.18,5752.18,5752.18,7807,183,1684,
2005-10-21_09:58,5750.71,5750.71,5750.71,5750.71,11322,254,2155,
2005-10-21_09:59,5749.49,5749.49,5749.49,5749.49,8639,206,1663,
2005-10-21_10:00,5748.47,5748.47,5748.47,5748.47,10266,218,1695,
2005-10-21_10:01,5748.94,5748.94,5748.94,5748.94,9923,232,2023,
2005-10-21_10:02,5748.48,5748.48,5748.48,5748.48,7607,161,1383,
2005-10-21_10:03,5748.29,5748.29,5748.29,5748.29,10513,241,1917,
2005-10-21_10:04,5746.73,5746.73,5746.73,5746.73,9146,202,1645,
2005-10-21_10:05,5746.98,5746.98,5746.98,5746.98,8659,190,1641,
2005-10-21_10:06,5745.71,5745.71,5745.71,5745.71,10678,246,2167,
2005-10-21_10:07,5743.30,5743.30,5743.30,5743.30,8329,206,1681,
2005-10-21_10:08,5741.62,5741.62,5741.62,5741.62,11537,256,2065,
2005-10-21_10:09,5742.62,5742.62,5742.62,5742.62,7228,161,1403,
2005-10-21_10:10,5742.42,5742.42,5742.42,5742.42,7714,174,1527,
2005-10-21_10:11,5741.94,5741.94,5741.94,5741.94,9399,238,1902,
2005-10-21_10:12,5742.54,5742.54,5742.54,5742.54,5689,138,1200,
2005-10-21_10:13,5740.39,5740.39,5740.39,5740.39,9277,221,1737,
2005-10-21_10:14,5740.99,5740.99,5740.99,5740.99,6734,153,1299,
2005-10-21_10:15,5740.22,5740.22,5740.22,5740.22,6903,151,1444,
2005-10-21_10:16,5740.60,5740.60,5740.60,5740.60,7009,166,1499,
2005-10-21_10:17,5741.15,5741.15,5741.15,5741.15,5523,149,1133,
2005-10-21_10:18,5744.56,5744.56,5744.56,5744.56,10657,264,1771,
2005-10-21_10:19,5746.40,5746.40,5746.40,5746.40,7876,219,1540,
2005-10-21_10:20,5748.75,5748.75,5748.75,5748.75,9917,282,2002,
2005-10-21_10:21,5751.35,5751.35,5751.35,5751.35,10356,271,2173,
2005-10-21_10:22,5752.39,5752.39,5752.39,5752.39,8954,222,1708,
2005-10-21_10:23,5754.11,5754.11,5754.11,5754.11,11637,281,2443,
2005-10-21_10:24,5755.19,5755.19,5755.19,5755.19,9023,234,1931,
2005-10-21_10:25,5756.31,5756.31,5756.31,5756.31,10156,260,2339,
2005-10-21_10:26,5757.03,5757.03,5757.03,5757.03,11745,273,2392,
2005-10-21_10:27,5756.47,5756.47,5756.47,5756.47,11018,206,1912,
2005-10-21_10:28,5756.44,5756.44,5756.44,5756.44,13915,292,2783,
2005-10-21_10:29,5754.92,5754.92,5754.92,5754.92,8968,187,1804,
2005-10-21_10:30,5754.88,5754.88,5754.88,5754.88,9248,207,1915,
2005-10-21_10:31,5752.98,5752.98,5752.98,5752.98,9974,227,2117,
2005-10-21_10:32,5752.18,5752.18,5752.18,5752.18,7828,197,1566,
2005-10-21_10:33,5749.14,5749.14,5749.14,5749.14,10220,226,2042,
2005-10-21_10:34,5747.82,5747.82,5747.82,5747.82,6250,155,1299,
2005-10-21_10:35,5747.31,5747.31,5747.31,5747.31,7834,160,1494,
2005-10-21_10:36,5746.50,5746.50,5746.50,5746.50,7717,179,1753,
2005-10-21_10:37,5745.50,5745.50,5745.50,5745.50,4785,91,974,
2005-10-21_10:38,5745.19,5745.19,5745.19,5745.19,8654,217,1651,
2005-10-21_10:39,5743.44,5743.44,5743.44,5743.44,5551,133,1150,
2005-10-21_10:40,5743.98,5743.98,5743.98,5743.98,6896,183,1380,
2005-10-21_10:41,5742.55,5742.55,5742.55,5742.55,6966,162,1401,
2005-10-21_10:42,5740.76,5740.76,5740.76,5740.76,6098,140,1298,
2005-10-21_10:43,5740.41,5740.41,5740.41,5740.41,9947,241,1835,
2005-10-21_10:44,5739.58,5739.58,5739.58,5739.58,7583,168,1401,
2005-10-21_10:45,5739.21,5739.21,5739.21,5739.21,6063,136,1318,
2005-10-21_10:46,5738.52,5738.52,5738.52,5738.52,7004,156,1399,
2005-10-21_10:47,5734.90,5734.90,5734.90,5734.90,6893,175,1263,
2005-10-21_10:48,5734.86,5734.86,5734.86,5734.86,9371,216,1838,
2005-10-21_10:49,5729.36,5729.36,5729.36,5729.36,11281,264,2058,
2005-10-21_10:50,5731.21,5731.21,5731.21,5731.21,9600,248,1613,
2005-10-21_10:51,5730.38,5730.38,5730.38,5730.38,15754,391,3143,
2005-10-21_10:52,5729.91,5729.91,5729.91,5729.91,7650,192,1642,
2005-10-21_10:53,5729.45,5729.45,5729.45,5729.45,9792,250,1823,
2005-10-21_10:54,5729.84,5729.84,5729.84,5729.84,7030,141,1163,
2005-10-21_10:55,5728.49,5728.49,5728.49,5728.49,7187,133,1214,
2005-10-21_10:56,5730.33,5730.33,5730.33,5730.33,6276,121,1306,
2005-10-21_10:57,5730.71,5730.71,5730.71,5730.71,6001,105,936,
2005-10-21_10:58,5731.61,5731.61,5731.61,5731.61,6193,148,1275,
2005-10-21_10:59,5732.22,5732.22,5732.22,5732.22,4787,88,885,
2005-10-21_11:00,5731.48,5731.48,5731.48,5731.48,6202,123,1170,
2005-10-21_11:01,5734.59,5734.59,5734.59,5734.59,5104,112,1050,
2005-10-21_11:02,5735.20,5735.20,5735.20,5735.20,5204,100,854,
2005-10-21_11:03,5736.44,5736.44,5736.44,5736.44,4883,118,1141,
2005-10-21_11:04,5737.55,5737.55,5737.55,5737.55,4442,91,924,
2005-10-21_11:05,5739.42,5739.42,5739.42,5739.42,5145,90,979,
2005-10-21_11:06,5740.08,5740.08,5740.08,5740.08,6197,114,1143,
2005-10-21_11:07,5738.83,5738.83,5738.83,5738.83,5083,111,1018,
2005-10-21_11:08,5741.28,5741.28,5741.28,5741.28,6851,143,1371,
2005-10-21_11:09,5741.82,5741.82,5741.82,5741.82,4471,135,964,
2005-10-21_11:10,5742.79,5742.79,5742.79,5742.79,5120,96,1095,
2005-10-21_11:11,5742.21,5742.21,5742.21,5742.21,4811,97,1186,
2005-10-21_11:12,5741.73,5741.73,5741.73,5741.73,4623,96,958,
2005-10-21_11:13,5742.75,5742.75,5742.75,5742.75,7239,133,1257,
2005-10-21_11:14,5743.40,5743.40,5743.40,5743.40,5203,111,897,
2005-10-21_11:15,5742.67,5742.67,5742.67,5742.67,4699,84,919,
2005-10-21_11:16,5745.01,5745.01,5745.01,5745.01,7414,157,1181,
2005-10-21_11:17,5743.90,5743.90,5743.90,5743.90,5290,114,886,
2005-10-21_11:18,5744.55,5744.55,5744.55,5744.55,7270,142,1191,
2005-10-21_11:19,5743.43,5743.43,5743.43,5743.43,5463,111,894,
2005-10-21_11:20,5742.16,5742.16,5742.16,5742.16,5207,116,1046,
2005-10-21_11:21,5744.34,5744.34,5744.34,5744.34,6452,135,1142,
2005-10-21_11:22,5743.68,5743.68,5743.68,5743.68,3986,89,907,
2005-10-21_11:23,5743.57,5743.57,5743.57,5743.57,5590,122,1054,
2005-10-21_11:24,5743.29,5743.29,5743.29,5743.29,3237,87,701,
2005-10-21_11:25,5743.58,5743.58,5743.58,5743.58,4850,140,1115,
2005-10-21_11:26,5743.36,5743.36,5743.36,5743.36,4322,101,961,
2005-10-21_11:27,5744.00,5744.00,5744.00,5744.00,4749,92,874,
2005-10-21_11:28,5743.33,5743.33,5743.33,5743.33,5542,134,1186,
2005-10-21_11:29,5744.51,5744.51,5744.51,5744.51,3976,102,898,
2005-10-21_11:30,5742.10,5742.10,5742.10,5742.10,4524,95,1002,
2005-10-21_11:31,5743.53,5743.53,5743.53,5743.53,5269,115,1106,
2005-10-21_11:32,5743.56,5743.56,5743.56,5743.56,4560,100,814,
2005-10-21_11:33,5743.12,5743.12,5743.12,5743.12,6137,133,1221,
2005-10-21_11:34,5744.07,5744.07,5744.07,5744.07,5163,109,1033,
2005-10-21_11:35,5745.36,5745.36,5745.36,5745.36,5447,147,1122,
2005-10-21_11:36,5746.86,5746.86,5746.86,5746.86,5902,139,1149,
2005-10-21_11:37,5748.06,5748.06,5748.06,5748.06,5056,110,1038,
2005-10-21_11:38,5749.70,5749.70,5749.70,5749.70,8408,218,1864,
2005-10-21_11:39,5749.77,5749.77,5749.77,5749.77,7392,170,1351,
2005-10-21_11:40,5750.86,5750.86,5750.86,5750.86,7247,184,1519,
2005-10-21_11:41,5753.09,5753.09,5753.09,5753.09,8869,223,1663,
2005-10-21_11:42,5755.66,5755.66,5755.66,5755.66,7465,174,1461,
2005-10-21_11:43,5755.41,5755.41,5755.41,5755.41,9730,221,1911,
2005-10-21_11:44,5754.66,5754.66,5754.66,5754.66,6381,152,1428,
2005-10-21_11:45,5755.59,5755.59,5755.59,5755.59,6669,144,1469,
2005-10-21_11:46,5755.98,5755.98,5755.98,5755.98,8975,231,1586,
2005-10-21_11:47,5757.39,5757.39,5757.39,5757.39,5963,132,1153,
2005-10-21_11:48,5757.89,5757.89,5757.89,5757.89,8322,195,1594,
2005-10-21_11:49,5758.38,5758.38,5758.38,5758.38,5864,122,1091,
2005-10-21_11:50,5759.03,5759.03,5759.03,5759.03,8525,164,1469,
2005-10-21_11:51,5760.76,5760.76,5760.76,5760.76,7494,147,1484,
2005-10-21_11:52,5761.09,5761.09,5761.09,5761.09,8547,149,1428,
2005-10-21_11:53,5761.16,5761.16,5761.16,5761.16,11679,216,1942,
2005-10-21_11:54,5759.69,5759.69,5759.69,5759.69,7666,133,1280,
2005-10-21_11:55,5759.37,5759.37,5759.37,5759.37,7355,148,1441,
2005-10-21_11:56,5759.48,5759.48,5759.48,5759.48,8802,156,1545,
2005-10-21_11:57,5757.23,5757.23,5757.23,5757.23,6126,123,1214,
2005-10-21_11:58,5759.34,5759.34,5759.34,5759.34,9083,196,1762,
2005-10-21_11:59,5758.87,5758.87,5758.87,5758.87,6926,174,1129,
2005-10-21_12:00,5757.57,5757.57,5757.57,5757.57,6331,172,1165,
2005-10-21_12:01,5756.07,5756.07,5756.07,5756.07,6410,144,1257,
2005-10-21_12:02,5754.39,5754.39,5754.39,5754.39,7887,199,1240,
2005-10-21_12:03,5750.71,5750.71,5750.71,5750.71,8357,202,1732,
2005-10-21_12:04,5749.78,5749.78,5749.78,5749.78,5398,131,1104,
2005-10-21_12:05,5748.63,5748.63,5748.63,5748.63,8640,203,1623,
2005-10-21_12:06,5747.81,5747.81,5747.81,5747.81,6942,187,1371,
2005-10-21_12:07,5745.08,5745.08,5745.08,5745.08,6411,135,1142,
2005-10-21_12:08,5744.46,5744.46,5744.46,5744.46,9206,243,1981,
2005-10-21_12:09,5744.33,5744.33,5744.33,5744.33,5875,163,1144,
2005-10-21_12:10,5744.85,5744.85,5744.85,5744.85,6571,185,1267,
2005-10-21_12:11,5744.89,5744.89,5744.89,5744.89,5485,120,1058,
2005-10-21_12:12,5743.80,5743.80,5743.80,5743.80,4405,109,846,
2005-10-21_12:13,5743.96,5743.96,5743.96,5743.96,5820,149,1111,
2005-10-21_12:14,5744.57,5744.57,5744.57,5744.57,3891,93,818,
2005-10-21_12:15,5743.31,5743.31,5743.31,5743.31,5408,103,920,
2005-10-21_12:16,5745.47,5745.47,5745.47,5745.47,4945,116,874,
2005-10-21_12:17,5746.50,5746.50,5746.50,5746.50,3613,64,700,
2005-10-21_12:18,5746.58,5746.58,5746.58,5746.58,5572,123,1038,
2005-10-21_12:19,5747.71,5747.71,5747.71,5747.71,5115,111,942,
2005-10-21_12:20,5747.56,5747.56,5747.56,5747.56,4638,128,983,
2005-10-21_12:21,5748.67,5748.67,5748.67,5748.67,4867,105,983,
2005-10-21_12:22,5748.24,5748.24,5748.24,5748.24,4380,94,790,
2005-10-21_12:23,5748.57,5748.57,5748.57,5748.57,6163,145,1213,
2005-10-21_12:24,5749.94,5749.94,5749.94,5749.94,4931,121,918,
2005-10-21_12:25,5749.97,5749.97,5749.97,5749.97,5715,135,1138,
2005-10-21_12:26,5749.37,5749.37,5749.37,5749.37,7024,248,1461,
2005-10-21_12:27,5748.23,5748.23,5748.23,5748.23,7138,196,1389,
2005-10-21_12:28,5748.43,5748.43,5748.43,5748.43,8331,228,1719,
2005-10-21_12:29,5749.81,5749.81,5749.81,5749.81,5551,204,1191,
2005-10-21_12:30,5749.75,5749.75,5749.75,5749.75,7481,304,1461,
2005-10-21_12:31,5749.42,5749.42,5749.42,5749.42,5387,142,1076,
2005-10-21_12:32,5748.52,5748.52,5748.52,5748.52,6194,146,947,
2005-10-21_12:33,5747.82,5747.82,5747.82,5747.82,6825,151,1368,
2005-10-21_12:34,5744.54,5744.54,5744.54,5744.54,6587,136,1156,
2005-10-21_12:35,5742.68,5742.68,5742.68,5742.68,7025,215,1572,
2005-10-21_12:36,5742.08,5742.08,5742.08,5742.08,8066,212,1503,
2005-10-21_12:37,5742.13,5742.13,5742.13,5742.13,7372,173,1275,
2005-10-21_12:38,5742.02,5742.02,5742.02,5742.02,6679,176,1316,
2005-10-21_12:39,5741.81,5741.81,5741.81,5741.81,5213,108,1029,
2005-10-21_12:40,5740.65,5740.65,5740.65,5740.65,6860,170,1246,
2005-10-21_12:41,5741.60,5741.60,5741.60,5741.60,7513,166,1281,
2005-10-21_12:42,5741.20,5741.20,5741.20,5741.20,5972,112,971,
2005-10-21_12:43,5741.08,5741.08,5741.08,5741.08,9539,193,1841,
2005-10-21_12:44,5741.58,5741.58,5741.58,5741.58,5831,125,1187,
2005-10-21_12:45,5740.87,5740.87,5740.87,5740.87,7135,150,1302,
2005-10-21_12:46,5743.43,5743.43,5743.43,5743.43,6549,153,1210,
2005-10-21_12:47,5743.68,5743.68,5743.68,5743.68,6175,119,1099,
2005-10-21_12:48,5744.59,5744.59,5744.59,5744.59,6357,143,1256,
2005-10-21_12:49,5744.53,5744.53,5744.53,5744.53,6214,120,1096,
2005-10-21_12:50,5744.97,5744.97,5744.97,5744.97,6985,138,1361,
2005-10-21_12:51,5746.80,5746.80,5746.80,5746.80,6648,128,1159,
2005-10-21_12:52,5747.96,5747.96,5747.96,5747.96,5836,107,990,
2005-10-21_12:53,5749.41,5749.41,5749.41,5749.41,7624,169,1478,
2005-10-21_12:54,5751.02,5751.02,5751.02,5751.02,10214,182,1288,
2005-10-21_12:55,5753.07,5753.07,5753.07,5753.07,9290,230,1598,
2005-10-21_12:56,5752.97,5752.97,5752.97,5752.97,8521,188,1482,
2005-10-21_12:57,5755.12,5755.12,5755.12,5755.12,8364,189,1398,
2005-10-21_12:58,5756.10,5756.10,5756.10,5756.10,10666,302,2125,
2005-10-21_12:59,5754.04,5754.04,5754.04,5754.04,7042,150,1455,
2005-10-21_13:00,5753.00,5753.00,5753.00,5753.00,10627,234,2087,
2005-10-21_13:01,5753.41,5753.41,5753.41,5753.41,8362,201,1785,
2005-10-21_13:02,5749.97,5749.97,5749.97,5749.97,7788,171,1488,
2005-10-21_13:03,5745.65,5745.65,5745.65,5745.65,14934,357,2631,
2005-10-21_13:04,5741.89,5741.89,5741.89,5741.89,10080,247,1969,
2005-10-21_13:05,5739.78,5739.78,5739.78,5739.78,15964,405,2685,
2005-10-21_13:06,5738.05,5738.05,5738.05,5738.05,13427,350,2437,
2005-10-21_13:07,5737.23,5737.23,5737.23,5737.23,10952,247,1933,
2005-10-21_13:08,5735.96,5735.96,5735.96,5735.96,11101,288,2261,
2005-10-21_13:09,5735.79,5735.79,5735.79,5735.79,9676,194,1621,
2005-10-21_13:10,5733.62,5733.62,5733.62,5733.62,10760,259,2111,
2005-10-21_13:11,5733.20,5733.20,5733.20,5733.20,12802,277,2173,
2005-10-21_13:12,5733.41,5733.41,5733.41,5733.41,8635,185,1706,
2005-10-21_13:13,5734.76,5734.76,5734.76,5734.76,10922,267,2277,
2005-10-21_13:14,5734.30,5734.30,5734.30,5734.30,9224,206,1613,
2005-10-21_13:15,5734.30,5734.30,5734.30,5734.30,10422,240,1991,
2005-10-21_13:16,5735.09,5735.09,5735.09,5735.09,7812,195,1566,
2005-10-21_13:17,5733.86,5733.86,5733.86,5733.86,8962,231,1812,
2005-10-21_13:18,5733.21,5733.21,5733.21,5733.21,11959,337,2525,
2005-10-21_13:19,5731.93,5731.93,5731.93,5731.93,9088,207,1804,
2005-10-21_13:20,5730.51,5730.51,5730.51,5730.51,13134,334,2444,
2005-10-21_13:21,5729.24,5729.24,5729.24,5729.24,13702,385,2751,
2005-10-21_13:22,5730.99,5730.99,5730.99,5730.99,11212,288,2334,
2005-10-21_13:23,5732.43,5732.43,5732.43,5732.43,15452,374,3229,
2005-10-21_13:24,5732.38,5732.38,5732.38,5732.38,13231,359,2742,
2005-10-21_13:25,5733.52,5733.52,5733.52,5733.52,16576,479,3460,
2005-10-21_13:26,5733.48,5733.48,5733.48,5733.48,0,0,0,
2005-10-21_13:27,5733.48,5733.48,5733.48,5733.48,0,0,0,
2005-10-21_13:28,5733.48,5733.48,5733.48,5733.48,0,0,0,
2005-10-21_13:29,5733.48,5733.48,5733.48,5733.48,0,0,0,
2005-10-21_13:30,5738.76,5738.76,5738.76,5738.76,144377,4053,23320,
2005-10-24_09:01,5761.33,5761.33,5761.33,5761.33,153034,2609,16111,
2005-10-24_09:02,5763.58,5763.58,5763.58,5763.58,21652,432,3607,
2005-10-24_09:03,5764.61,5764.61,5764.61,5764.61,24988,593,4671,
2005-10-24_09:04,5761.45,5761.45,5761.45,5761.45,18678,455,3829,
2005-10-24_09:05,5760.03,5760.03,5760.03,5760.03,21134,442,3733,
2005-10-24_09:06,5760.28,5760.28,5760.28,5760.28,19989,445,4057,
2005-10-24_09:07,5758.63,5758.63,5758.63,5758.63,14771,315,2852,
2005-10-24_09:08,5759.77,5759.77,5759.77,5759.77,19179,431,4031,
2005-10-24_09:09,5759.95,5759.95,5759.95,5759.95,17232,375,3165,
2005-10-24_09:10,5761.18,5761.18,5761.18,5761.18,15422,339,3258,
2005-10-24_09:11,5760.15,5760.15,5760.15,5760.15,18364,435,3811,
2005-10-24_09:12,5760.36,5760.36,5760.36,5760.36,15373,366,2940,
2005-10-24_09:13,5760.72,5760.72,5760.72,5760.72,23326,526,4248,
2005-10-24_09:14,5763.64,5763.64,5763.64,5763.64,22930,488,4119,
2005-10-24_09:15,5765.59,5765.59,5765.59,5765.59,20189,444,3711,
2005-10-24_09:16,5765.23,5765.23,5765.23,5765.23,19544,523,4212,
2005-10-24_09:17,5765.38,5765.38,5765.38,5765.38,15157,369,2956,
2005-10-24_09:18,5766.03,5766.03,5766.03,5766.03,18381,475,3976,
2005-10-24_09:19,5765.48,5765.48,5765.48,5765.48,16605,396,3124,
2005-10-24_09:20,5766.35,5766.35,5766.35,5766.35,18244,356,3031,
2005-10-24_09:21,5766.30,5766.30,5766.30,5766.30,17153,410,3344,
2005-10-24_09:22,5766.25,5766.25,5766.25,5766.25,12358,297,2489,
2005-10-24_09:23,5763.54,5763.54,5763.54,5763.54,14371,328,3230,
2005-10-24_09:24,5762.90,5762.90,5762.90,5762.90,11556,276,2485,
2005-10-24_09:25,5760.70,5760.70,5760.70,5760.70,17375,403,3291,
2005-10-24_09:26,5755.81,5755.81,5755.81,5755.81,16059,436,3611,
2005-10-24_09:27,5753.53,5753.53,5753.53,5753.53,13529,327,2915,
2005-10-24_09:28,5751.06,5751.06,5751.06,5751.06,18196,437,3930,
2005-10-24_09:29,5747.39,5747.39,5747.39,5747.39,15227,325,2975,
2005-10-24_09:30,5745.34,5745.34,5745.34,5745.34,13978,344,2900,
2005-10-24_09:31,5742.02,5742.02,5742.02,5742.02,19184,468,3725,
2005-10-24_09:32,5740.12,5740.12,5740.12,5740.12,15375,350,2699,
2005-10-24_09:33,5738.77,5738.77,5738.77,5738.77,20329,426,3801,
2005-10-24_09:34,5738.65,5738.65,5738.65,5738.65,12060,242,2366,
2005-10-24_09:35,5738.44,5738.44,5738.44,5738.44,12661,273,2494,
2005-10-24_09:36,5739.50,5739.50,5739.50,5739.50,14983,344,2822,
2005-10-24_09:37,5741.45,5741.45,5741.45,5741.45,8999,190,1887,
2005-10-24_09:38,5743.33,5743.33,5743.33,5743.33,13541,296,2587,
2005-10-24_09:39,5746.77,5746.77,5746.77,5746.77,11224,220,1913,
2005-10-24_09:40,5748.43,5748.43,5748.43,5748.43,9614,240,1952,
2005-10-24_09:41,5751.43,5751.43,5751.43,5751.43,13120,287,2426,
2005-10-24_09:42,5749.08,5749.08,5749.08,5749.08,10238,187,1916,
2005-10-24_09:43,5749.39,5749.39,5749.39,5749.39,10815,231,2398,
2005-10-24_09:44,5748.89,5748.89,5748.89,5748.89,7335,165,1686,
2005-10-24_09:45,5748.72,5748.72,5748.72,5748.72,9028,181,1711,
2005-10-24_09:46,5749.53,5749.53,5749.53,5749.53,10031,204,1922,
2005-10-24_09:47,5748.68,5748.68,5748.68,5748.68,7454,136,1345,
2005-10-24_09:48,5749.35,5749.35,5749.35,5749.35,9230,189,1871,
2005-10-24_09:49,5750.10,5750.10,5750.10,5750.10,6166,127,1322,
2005-10-24_09:50,5750.53,5750.53,5750.53,5750.53,6863,141,1366,
2005-10-24_09:51,5750.11,5750.11,5750.11,5750.11,8290,171,1760,
2005-10-24_09:52,5750.68,5750.68,5750.68,5750.68,5831,131,1143,
2005-10-24_09:53,5749.90,5749.90,5749.90,5749.90,7776,158,1602,
2005-10-24_09:54,5750.59,5750.59,5750.59,5750.59,5826,115,1280,
2005-10-24_09:55,5750.38,5750.38,5750.38,5750.38,7539,156,1369,
2005-10-24_09:56,5751.50,5751.50,5751.50,5751.50,8212,179,1541,
2005-10-24_09:57,5750.89,5750.89,5750.89,5750.89,6706,150,1344,
2005-10-24_09:58,5747.08,5747.08,5747.08,5747.08,9526,218,2200,
2005-10-24_09:59,5746.43,5746.43,5746.43,5746.43,6986,156,1511,
2005-10-24_10:00,5746.14,5746.14,5746.14,5746.14,8672,196,1755,
2005-10-24_10:01,5744.19,5744.19,5744.19,5744.19,8016,190,1740,
2005-10-24_10:02,5744.62,5744.62,5744.62,5744.62,6368,122,1194,
2005-10-24_10:03,5743.57,5743.57,5743.57,5743.57,8249,195,1871,
2005-10-24_10:04,5744.66,5744.66,5744.66,5744.66,5169,102,1155,
2005-10-24_10:05,5744.30,5744.30,5744.30,5744.30,8026,151,1458,
2005-10-24_10:06,5742.86,5742.86,5742.86,5742.86,7626,155,1636,
2005-10-24_10:07,5743.59,5743.59,5743.59,5743.59,6381,119,1154,
2005-10-24_10:08,5743.07,5743.07,5743.07,5743.07,8568,173,1651,
2005-10-24_10:09,5743.41,5743.41,5743.41,5743.41,6361,109,1140,
2005-10-24_10:10,5743.64,5743.64,5743.64,5743.64,6301,119,1239,
2005-10-24_10:11,5743.39,5743.39,5743.39,5743.39,7970,155,1560,
2005-10-24_10:12,5745.47,5745.47,5745.47,5745.47,5129,103,1133,
2005-10-24_10:13,5745.34,5745.34,5745.34,5745.34,7659,177,1593,
2005-10-24_10:14,5748.56,5748.56,5748.56,5748.56,6616,127,1258,
2005-10-24_10:15,5751.18,5751.18,5751.18,5751.18,7741,169,1471,
2005-10-24_10:16,5751.13,5751.13,5751.13,5751.13,8535,224,1809,
2005-10-24_10:17,5751.55,5751.55,5751.55,5751.55,8149,189,1503,
2005-10-24_10:18,5754.29,5754.29,5754.29,5754.29,9843,249,2127,
2005-10-24_10:19,5757.67,5757.67,5757.67,5757.67,7132,159,1563,
2005-10-24_10:20,5759.08,5759.08,5759.08,5759.08,8918,230,1953,
2005-10-24_10:21,5759.80,5759.80,5759.80,5759.80,9209,229,2167,
2005-10-24_10:22,5761.54,5761.54,5761.54,5761.54,8204,173,1722,
2005-10-24_10:23,5761.78,5761.78,5761.78,5761.78,12189,267,2340,
2005-10-24_10:24,5761.70,5761.70,5761.70,5761.70,7092,170,1560,
2005-10-24_10:25,5761.83,5761.83,5761.83,5761.83,12573,273,1816,
2005-10-24_10:26,5760.44,5760.44,5760.44,5760.44,7528,186,1535,
2005-10-24_10:27,5760.14,5760.14,5760.14,5760.14,5749,126,1226,
2005-10-24_10:28,5761.32,5761.32,5761.32,5761.32,9278,215,1723,
2005-10-24_10:29,5763.02,5763.02,5763.02,5763.02,7320,146,1338,
2005-10-24_10:30,5763.69,5763.69,5763.69,5763.69,11768,240,1786,
2005-10-24_10:31,5765.14,5765.14,5765.14,5765.14,9076,184,1554,
2005-10-24_10:32,5765.50,5765.50,5765.50,5765.50,7966,156,1422,
2005-10-24_10:33,5762.13,5762.13,5762.13,5762.13,11957,237,1946,
2005-10-24_10:34,5758.36,5758.36,5758.36,5758.36,9417,193,1792,
2005-10-24_10:35,5757.84,5757.84,5757.84,5757.84,8059,202,1659,
2005-10-24_10:36,5754.88,5754.88,5754.88,5754.88,9058,239,1743,
2005-10-24_10:37,5754.49,5754.49,5754.49,5754.49,9137,163,1551,
2005-10-24_10:38,5752.50,5752.50,5752.50,5752.50,7770,179,1804,
2005-10-24_10:39,5751.45,5751.45,5751.45,5751.45,7093,173,1294,
2005-10-24_10:40,5750.45,5750.45,5750.45,5750.45,6304,139,1280,
2005-10-24_10:41,5751.30,5751.30,5751.30,5751.30,6137,144,1328,
2005-10-24_10:42,5753.36,5753.36,5753.36,5753.36,6063,122,986,
2005-10-24_10:43,5753.31,5753.31,5753.31,5753.31,6813,150,1407,
2005-10-24_10:44,5752.18,5752.18,5752.18,5752.18,5502,97,947,
2005-10-24_10:45,5752.39,5752.39,5752.39,5752.39,5217,106,1024,
2005-10-24_10:46,5753.89,5753.89,5753.89,5753.89,5296,90,908,
2005-10-24_10:47,5753.14,5753.14,5753.14,5753.14,4677,76,781,
2005-10-24_10:48,5752.71,5752.71,5752.71,5752.71,6398,139,1149,
2005-10-24_10:49,5754.26,5754.26,5754.26,5754.26,6348,123,1006,
2005-10-24_10:50,5755.85,5755.85,5755.85,5755.85,6945,142,1185,
2005-10-24_10:51,5754.98,5754.98,5754.98,5754.98,7058,153,1280,
2005-10-24_10:52,5755.56,5755.56,5755.56,5755.56,5929,96,970,
2005-10-24_10:53,5754.98,5754.98,5754.98,5754.98,6994,164,1406,
2005-10-24_10:54,5755.92,5755.92,5755.92,5755.92,5832,112,1098,
2005-10-24_10:55,5756.74,5756.74,5756.74,5756.74,6051,116,1134,
2005-10-24_10:56,5757.31,5757.31,5757.31,5757.31,6673,139,1380,
2005-10-24_10:57,5757.93,5757.93,5757.93,5757.93,5241,124,1007,
2005-10-24_10:58,5758.04,5758.04,5758.04,5758.04,7577,161,1473,
2005-10-24_10:59,5757.94,5757.94,5757.94,5757.94,5438,117,1130,
2005-10-24_11:00,5756.70,5756.70,5756.70,5756.70,5683,141,1308,
2005-10-24_11:01,5757.33,5757.33,5757.33,5757.33,5177,123,1148,
2005-10-24_11:02,5756.89,5756.89,5756.89,5756.89,4532,81,924,
2005-10-24_11:03,5755.31,5755.31,5755.31,5755.31,7110,145,1395,
2005-10-24_11:04,5754.53,5754.53,5754.53,5754.53,5854,126,1023,
2005-10-24_11:05,5750.81,5750.81,5750.81,5750.81,8102,197,1602,
2005-10-24_11:06,5749.14,5749.14,5749.14,5749.14,7766,155,1592,
2005-10-24_11:07,5747.88,5747.88,5747.88,5747.88,7786,154,1374,
2005-10-24_11:08,5747.05,5747.05,5747.05,5747.05,8070,202,1741,
2005-10-24_11:09,5747.40,5747.40,5747.40,5747.40,7510,156,1285,
2005-10-24_11:10,5748.78,5748.78,5748.78,5748.78,7305,161,1393,
2005-10-24_11:11,5747.07,5747.07,5747.07,5747.07,11716,278,1502,
2005-10-24_11:12,5748.72,5748.72,5748.72,5748.72,4998,95,921,
2005-10-24_11:13,5748.40,5748.40,5748.40,5748.40,6862,136,1331,
2005-10-24_11:14,5747.53,5747.53,5747.53,5747.53,4936,96,949,
2005-10-24_11:15,5748.80,5748.80,5748.80,5748.80,5701,125,1188,
2005-10-24_11:16,5747.64,5747.64,5747.64,5747.64,4282,80,923,
2005-10-24_11:17,5749.78,5749.78,5749.78,5749.78,4061,76,710,
2005-10-24_11:18,5749.01,5749.01,5749.01,5749.01,5742,118,1175,
2005-10-24_11:19,5749.29,5749.29,5749.29,5749.29,5783,108,968,
2005-10-24_11:20,5748.10,5748.10,5748.10,5748.10,6061,106,1063,
2005-10-24_11:21,5747.71,5747.71,5747.71,5747.71,6676,139,1200,
2005-10-24_11:22,5747.69,5747.69,5747.69,5747.69,4132,83,783,
2005-10-24_11:23,5747.29,5747.29,5747.29,5747.29,6460,142,1304,
2005-10-24_11:24,5746.51,5746.51,5746.51,5746.51,5023,99,997,
2005-10-24_11:25,5746.15,5746.15,5746.15,5746.15,5026,106,1078,
2005-10-24_11:26,5747.10,5747.10,5747.10,5747.10,5185,105,1050,
2005-10-24_11:27,5747.11,5747.11,5747.11,5747.11,5635,125,1029,
2005-10-24_11:28,5748.08,5748.08,5748.08,5748.08,6341,130,1147,
2005-10-24_11:29,5746.21,5746.21,5746.21,5746.21,4724,89,795,
2005-10-24_11:30,5747.36,5747.36,5747.36,5747.36,5397,100,1009,
2005-10-24_11:31,5747.89,5747.89,5747.89,5747.89,5474,133,1077,
2005-10-24_11:32,5747.22,5747.22,5747.22,5747.22,4276,89,845,
2005-10-24_11:33,5747.94,5747.94,5747.94,5747.94,5810,102,1062,
2005-10-24_11:34,5744.93,5744.93,5744.93,5744.93,4737,100,967,
2005-10-24_11:35,5742.47,5742.47,5742.47,5742.47,8467,205,1261,
2005-10-24_11:36,5737.83,5737.83,5737.83,5737.83,8349,213,1606,
2005-10-24_11:37,5737.58,5737.58,5737.58,5737.58,8376,209,1423,
2005-10-24_11:38,5734.82,5734.82,5734.82,5734.82,13196,354,2619,
2005-10-24_11:39,5733.75,5733.75,5733.75,5733.75,8330,202,1547,
2005-10-24_11:40,5729.95,5729.95,5729.95,5729.95,20131,469,3384,
2005-10-24_11:41,5726.84,5726.84,5726.84,5726.84,15395,380,3072,
2005-10-24_11:42,5724.08,5724.08,5724.08,5724.08,11754,281,2185,
2005-10-24_11:43,5719.45,5719.45,5719.45,5719.45,19982,505,3544,
2005-10-24_11:44,5717.78,5717.78,5717.78,5717.78,10281,271,2319,
2005-10-24_11:45,5716.70,5716.70,5716.70,5716.70,15102,282,2678,
2005-10-24_11:46,5717.00,5717.00,5717.00,5717.00,11218,231,2045,
2005-10-24_11:47,5719.24,5719.24,5719.24,5719.24,7159,154,1551,
2005-10-24_11:48,5721.82,5721.82,5721.82,5721.82,9971,219,1864,
2005-10-24_11:49,5724.09,5724.09,5724.09,5724.09,6660,156,1351,
2005-10-24_11:50,5728.11,5728.11,5728.11,5728.11,6621,154,1407,
2005-10-24_11:51,5727.83,5727.83,5727.83,5727.83,7048,143,1344,
2005-10-24_11:52,5728.16,5728.16,5728.16,5728.16,5235,120,1021,
2005-10-24_11:53,5727.98,5727.98,5727.98,5727.98,7942,197,1581,
2005-10-24_11:54,5724.70,5724.70,5724.70,5724.70,7013,159,1156,
2005-10-24_11:55,5722.68,5722.68,5722.68,5722.68,5685,103,1191,
2005-10-24_11:56,5723.39,5723.39,5723.39,5723.39,5333,130,1244,
2005-10-24_11:57,5725.34,5725.34,5725.34,5725.34,5081,105,1053,
2005-10-24_11:58,5726.63,5726.63,5726.63,5726.63,6162,147,1194,
2005-10-24_11:59,5727.91,5727.91,5727.91,5727.91,5559,120,924,
2005-10-24_12:00,5729.40,5729.40,5729.40,5729.40,6725,88,1047,
2005-10-24_12:01,5728.59,5728.59,5728.59,5728.59,4534,90,910,
2005-10-24_12:02,5727.93,5727.93,5727.93,5727.93,4084,81,776,
2005-10-24_12:03,5728.78,5728.78,5728.78,5728.78,5690,123,1290,
2005-10-24_12:04,5725.91,5725.91,5725.91,5725.91,4625,97,898,
2005-10-24_12:05,5727.78,5727.78,5727.78,5727.78,4526,94,981,
2005-10-24_12:06,5728.85,5728.85,5728.85,5728.85,4774,95,987,
2005-10-24_12:07,5726.82,5726.82,5726.82,5726.82,4541,73,792,
2005-10-24_12:08,5727.56,5727.56,5727.56,5727.56,7022,117,1189,
2005-10-24_12:09,5726.63,5726.63,5726.63,5726.63,5057,111,855,
2005-10-24_12:10,5723.56,5723.56,5723.56,5723.56,5924,133,1110,
2005-10-24_12:11,5723.03,5723.03,5723.03,5723.03,5884,146,1114,
2005-10-24_12:12,5724.25,5724.25,5724.25,5724.25,5480,110,962,
2005-10-24_12:13,5725.18,5725.18,5725.18,5725.18,6039,120,1082,
2005-10-24_12:14,5725.62,5725.62,5725.62,5725.62,3948,76,719,
2005-10-24_12:15,5726.95,5726.95,5726.95,5726.95,5865,111,1023,
2005-10-24_12:16,5729.29,5729.29,5729.29,5729.29,5700,98,996,
2005-10-24_12:17,5730.09,5730.09,5730.09,5730.09,5172,85,777,
2005-10-24_12:18,5731.23,5731.23,5731.23,5731.23,6925,129,1226,
2005-10-24_12:19,5732.12,5732.12,5732.12,5732.12,5032,107,909,
2005-10-24_12:20,5732.13,5732.13,5732.13,5732.13,5568,113,1014,
2005-10-24_12:21,5733.49,5733.49,5733.49,5733.49,5587,113,1009,
2005-10-24_12:22,5733.76,5733.76,5733.76,5733.76,5112,104,898,
2005-10-24_12:23,5734.20,5734.20,5734.20,5734.20,6035,138,1230,
2005-10-24_12:24,5733.54,5733.54,5733.54,5733.54,5046,102,895,
2005-10-24_12:25,5731.39,5731.39,5731.39,5731.39,6149,123,1266,
2005-10-24_12:26,5732.52,5732.52,5732.52,5732.52,5106,102,1138,
2005-10-24_12:27,5730.78,5730.78,5730.78,5730.78,5137,127,992,
2005-10-24_12:28,5731.13,5731.13,5731.13,5731.13,8602,196,1597,
2005-10-24_12:29,5731.24,5731.24,5731.24,5731.24,5187,123,1053,
2005-10-24_12:30,5731.61,5731.61,5731.61,5731.61,4615,98,992,
2005-10-24_12:31,5732.34,5732.34,5732.34,5732.34,5048,105,947,
2005-10-24_12:32,5733.06,5733.06,5733.06,5733.06,5415,114,918,
2005-10-24_12:33,5733.66,5733.66,5733.66,5733.66,5949,141,1286,
2005-10-24_12:34,5733.34,5733.34,5733.34,5733.34,5979,117,939,
2005-10-24_12:35,5734.72,5734.72,5734.72,5734.72,5772,117,1138,
2005-10-24_12:36,5736.08,5736.08,5736.08,5736.08,4692,96,1003,
2005-10-24_12:37,5736.20,5736.20,5736.20,5736.20,3766,78,896,
2005-10-24_12:38,5736.38,5736.38,5736.38,5736.38,6079,157,1271,
2005-10-24_12:39,5736.34,5736.34,5736.34,5736.34,4195,101,961,
2005-10-24_12:40,5736.55,5736.55,5736.55,5736.55,4913,112,1086,
2005-10-24_12:41,5735.34,5735.34,5735.34,5735.34,4986,115,1090,
2005-10-24_12:42,5733.85,5733.85,5733.85,5733.85,3968,100,904,
2005-10-24_12:43,5732.08,5732.08,5732.08,5732.08,5874,149,1451,
2005-10-24_12:44,5732.43,5732.43,5732.43,5732.43,4798,98,986,
2005-10-24_12:45,5732.18,5732.18,5732.18,5732.18,6735,140,1375,
2005-10-24_12:46,5730.64,5730.64,5730.64,5730.64,5837,115,1255,
2005-10-24_12:47,5732.10,5732.10,5732.10,5732.10,6611,145,1327,
2005-10-24_12:48,5731.78,5731.78,5731.78,5731.78,7341,155,1539,
2005-10-24_12:49,5729.22,5729.22,5729.22,5729.22,6164,132,1296,
2005-10-24_12:50,5728.93,5728.93,5728.93,5728.93,7723,154,1547,
2005-10-24_12:51,5727.26,5727.26,5727.26,5727.26,9034,216,1806,
2005-10-24_12:52,5728.02,5728.02,5728.02,5728.02,7124,178,1480,
2005-10-24_12:53,5726.51,5726.51,5726.51,5726.51,11053,287,2388,
2005-10-24_12:54,5724.55,5724.55,5724.55,5724.55,9023,253,1915,
2005-10-24_12:55,5722.93,5722.93,5722.93,5722.93,7808,201,1826,
2005-10-24_12:56,5720.52,5720.52,5720.52,5720.52,9554,216,1995,
2005-10-24_12:57,5720.52,5720.52,5720.52,5720.52,8677,203,1685,
2005-10-24_12:58,5716.69,5716.69,5716.69,5716.69,13706,357,2701,
2005-10-24_12:59,5717.11,5717.11,5717.11,5717.11,11933,304,2279,
2005-10-24_13:00,5713.75,5713.75,5713.75,5713.75,13984,359,2628,
2005-10-24_13:01,5713.63,5713.63,5713.63,5713.63,10780,223,2164,
2005-10-24_13:02,5714.01,5714.01,5714.01,5714.01,8142,151,1581,
2005-10-24_13:03,5716.53,5716.53,5716.53,5716.53,8879,173,1869,
2005-10-24_13:04,5718.51,5718.51,5718.51,5718.51,6982,138,1261,
2005-10-24_13:05,5718.45,5718.45,5718.45,5718.45,8438,156,1623,
2005-10-24_13:06,5721.36,5721.36,5721.36,5721.36,7276,166,1388,
2005-10-24_13:07,5723.01,5723.01,5723.01,5723.01,6429,120,1212,
2005-10-24_13:08,5723.12,5723.12,5723.12,5723.12,8230,164,1689,
2005-10-24_13:09,5723.50,5723.50,5723.50,5723.50,6822,125,1256,
2005-10-24_13:10,5725.62,5725.62,5725.62,5725.62,8536,188,1608,
2005-10-24_13:11,5724.79,5724.79,5724.79,5724.79,7117,131,1418,
2005-10-24_13:12,5726.26,5726.26,5726.26,5726.26,6995,130,1367,
2005-10-24_13:13,5726.72,5726.72,5726.72,5726.72,10110,204,1883,
2005-10-24_13:14,5726.12,5726.12,5726.12,5726.12,9597,148,1455,
2005-10-24_13:15,5724.38,5724.38,5724.38,5724.38,8273,157,1765,
2005-10-24_13:16,5722.49,5722.49,5722.49,5722.49,9050,182,1955,
2005-10-24_13:17,5721.89,5721.89,5721.89,5721.89,8119,180,1745,
2005-10-24_13:18,5720.28,5720.28,5720.28,5720.28,11802,262,2572,
2005-10-24_13:19,5719.00,5719.00,5719.00,5719.00,9379,202,1997,
2005-10-24_13:20,5719.79,5719.79,5719.79,5719.79,12793,265,2545,
2005-10-24_13:21,5717.65,5717.65,5717.65,5717.65,14370,333,2704,
2005-10-24_13:22,5717.89,5717.89,5717.89,5717.89,11270,257,2267,
2005-10-24_13:23,5719.67,5719.67,5719.67,5719.67,16714,338,3145,
2005-10-24_13:24,5719.38,5719.38,5719.38,5719.38,15308,353,2861,
2005-10-24_13:25,5720.03,5720.03,5720.03,5720.03,14336,339,3069,
2005-10-24_13:26,5720.03,5720.03,5720.03,5720.03,0,0,0,
2005-10-24_13:27,5720.03,5720.03,5720.03,5720.03,0,0,0,
2005-10-24_13:28,5720.03,5720.03,5720.03,5720.03,0,0,0,
2005-10-24_13:29,5720.03,5720.03,5720.03,5720.03,0,0,0,
2005-10-24_13:30,5717.28,5717.28,5717.28,5717.28,123577,3039,21948,
2005-10-25_09:01,5796.81,5796.81,5796.81,5796.81,107253,2731,19348,
2005-10-25_09:02,5799.93,5799.93,5799.93,5799.93,29410,750,5408,
2005-10-25_09:03,5800.60,5800.60,5800.60,5800.60,33521,867,6540,
2005-10-25_09:04,5799.27,5799.27,5799.27,5799.27,26237,680,4951,
2005-10-25_09:05,5795.90,5795.90,5795.90,5795.90,25146,652,4729,
2005-10-25_09:06,5794.75,5794.75,5794.75,5794.75,24054,680,5215,
2005-10-25_09:07,5794.33,5794.33,5794.33,5794.33,17885,481,4155,
2005-10-25_09:08,5795.48,5795.48,5795.48,5795.48,24610,734,5356,
2005-10-25_09:09,5801.99,5801.99,5801.99,5801.99,19328,630,4473,
2005-10-25_09:10,5803.48,5803.48,5803.48,5803.48,18978,542,4149,
2005-10-25_09:11,5803.67,5803.67,5803.67,5803.67,24444,644,5011,
2005-10-25_09:12,5802.17,5802.17,5802.17,5802.17,16623,400,3172,
2005-10-25_09:13,5797.51,5797.51,5797.51,5797.51,21761,511,4393,
2005-10-25_09:14,5795.78,5795.78,5795.78,5795.78,15462,384,3241,
2005-10-25_09:15,5792.39,5792.39,5792.39,5792.39,15792,395,3310,
2005-10-25_09:16,5789.56,5789.56,5789.56,5789.56,18449,479,4003,
2005-10-25_09:17,5791.91,5791.91,5791.91,5791.91,14575,361,3144,
2005-10-25_09:18,5788.24,5788.24,5788.24,5788.24,17462,422,3680,
2005-10-25_09:19,5786.52,5786.52,5786.52,5786.52,12685,330,2792,
2005-10-25_09:20,5787.12,5787.12,5787.12,5787.12,15274,330,2832,
2005-10-25_09:21,5788.31,5788.31,5788.31,5788.31,18464,404,3521,
2005-10-25_09:22,5789.64,5789.64,5789.64,5789.64,13165,274,2550,
2005-10-25_09:23,5790.89,5790.89,5790.89,5790.89,16938,404,3409,
2005-10-25_09:24,5795.23,5795.23,5795.23,5795.23,13883,320,2743,
2005-10-25_09:25,5798.40,5798.40,5798.40,5798.40,16375,393,3241,
2005-10-25_09:26,5798.77,5798.77,5798.77,5798.77,17258,380,3440,
2005-10-25_09:27,5798.30,5798.30,5798.30,5798.30,12028,272,2610,
2005-10-25_09:28,5799.73,5799.73,5799.73,5799.73,14720,344,3293,
2005-10-25_09:29,5798.89,5798.89,5798.89,5798.89,11128,275,2417,
2005-10-25_09:30,5799.14,5799.14,5799.14,5799.14,10955,238,2243,
2005-10-25_09:31,5796.40,5796.40,5796.40,5796.40,12941,327,2588,
2005-10-25_09:32,5795.29,5795.29,5795.29,5795.29,10313,230,1895,
2005-10-25_09:33,5794.50,5794.50,5794.50,5794.50,14587,306,2622,
2005-10-25_09:34,5792.68,5792.68,5792.68,5792.68,10399,228,1955,
2005-10-25_09:35,5793.65,5793.65,5793.65,5793.65,8334,185,1787,
2005-10-25_09:36,5792.45,5792.45,5792.45,5792.45,10508,262,2246,
2005-10-25_09:37,5791.93,5791.93,5791.93,5791.93,7789,181,1565,
2005-10-25_09:38,5792.22,5792.22,5792.22,5792.22,10878,251,2219,
2005-10-25_09:39,5792.41,5792.41,5792.41,5792.41,7546,183,1496,
2005-10-25_09:40,5792.36,5792.36,5792.36,5792.36,7921,207,1696,
2005-10-25_09:41,5791.23,5791.23,5791.23,5791.23,11404,269,2218,
2005-10-25_09:42,5791.75,5791.75,5791.75,5791.75,7888,187,1531,
2005-10-25_09:43,5793.01,5793.01,5793.01,5793.01,11679,251,2315,
2005-10-25_09:44,5792.69,5792.69,5792.69,5792.69,6926,150,1636,
2005-10-25_09:45,5793.49,5793.49,5793.49,5793.49,9530,190,1748,
2005-10-25_09:46,5793.13,5793.13,5793.13,5793.13,9439,224,1879,
2005-10-25_09:47,5793.27,5793.27,5793.27,5793.27,6826,129,1444,
2005-10-25_09:48,5794.18,5794.18,5794.18,5794.18,12743,284,2452,
2005-10-25_09:49,5794.08,5794.08,5794.08,5794.08,10176,193,1850,
2005-10-25_09:50,5794.57,5794.57,5794.57,5794.57,10404,242,2177,
2005-10-25_09:51,5796.24,5796.24,5796.24,5796.24,13022,339,2861,
2005-10-25_09:52,5796.00,5796.00,5796.00,5796.00,9372,243,2123,
2005-10-25_09:53,5796.81,5796.81,5796.81,5796.81,12584,322,2541,
2005-10-25_09:54,5795.49,5795.49,5795.49,5795.49,8808,196,1886,
2005-10-25_09:55,5796.39,5796.39,5796.39,5796.39,9232,189,1912,
2005-10-25_09:56,5795.85,5795.85,5795.85,5795.85,11454,267,2536,
2005-10-25_09:57,5796.65,5796.65,5796.65,5796.65,7397,153,1500,
2005-10-25_09:58,5797.15,5797.15,5797.15,5797.15,10179,230,2156,
2005-10-25_09:59,5794.99,5794.99,5794.99,5794.99,9038,209,1822,
2005-10-25_10:00,5793.72,5793.72,5793.72,5793.72,11861,239,2514,
2005-10-25_10:01,5792.02,5792.02,5792.02,5792.02,11493,264,2621,
2005-10-25_10:02,5790.75,5790.75,5790.75,5790.75,11474,266,2285,
2005-10-25_10:03,5788.64,5788.64,5788.64,5788.64,13752,391,3357,
2005-10-25_10:04,5784.95,5784.95,5784.95,5784.95,12778,403,2833,
2005-10-25_10:05,5783.07,5783.07,5783.07,5783.07,17070,451,3328,
2005-10-25_10:06,5777.14,5777.14,5777.14,5777.14,19960,497,3908,
2005-10-25_10:07,5774.92,5774.92,5774.92,5774.92,12953,334,2894,
2005-10-25_10:08,5770.69,5770.69,5770.69,5770.69,16681,493,3643,
2005-10-25_10:09,5769.64,5769.64,5769.64,5769.64,12900,338,2717,
2005-10-25_10:10,5770.75,5770.75,5770.75,5770.75,11965,297,2432,
2005-10-25_10:11,5772.47,5772.47,5772.47,5772.47,11036,262,2214,
2005-10-25_10:12,5772.65,5772.65,5772.65,5772.65,9334,212,1695,
2005-10-25_10:13,5773.23,5773.23,5773.23,5773.23,11006,235,2136,
2005-10-25_10:14,5774.96,5774.96,5774.96,5774.96,7862,156,1572,
2005-10-25_10:15,5775.46,5775.46,5775.46,5775.46,7359,169,1554,
2005-10-25_10:16,5776.28,5776.28,5776.28,5776.28,9188,202,1839,
2005-10-25_10:17,5775.90,5775.90,5775.90,5775.90,8276,166,1327,
2005-10-25_10:18,5775.96,5775.96,5775.96,5775.96,9406,240,1858,
2005-10-25_10:19,5775.41,5775.41,5775.41,5775.41,6558,153,1403,
2005-10-25_10:20,5776.29,5776.29,5776.29,5776.29,7626,164,1404,
2005-10-25_10:21,5774.80,5774.80,5774.80,5774.80,7364,165,1431,
2005-10-25_10:22,5775.51,5775.51,5775.51,5775.51,6813,143,1199,
2005-10-25_10:23,5774.16,5774.16,5774.16,5774.16,7513,152,1486,
2005-10-25_10:24,5774.17,5774.17,5774.17,5774.17,6766,144,1322,
2005-10-25_10:25,5773.74,5773.74,5773.74,5773.74,8442,179,1688,
2005-10-25_10:26,5774.26,5774.26,5774.26,5774.26,7576,180,1664,
2005-10-25_10:27,5772.75,5772.75,5772.75,5772.75,7210,149,1489,
2005-10-25_10:28,5771.45,5771.45,5771.45,5771.45,7494,154,1613,
2005-10-25_10:29,5770.61,5770.61,5770.61,5770.61,5890,151,1223,
2005-10-25_10:30,5771.11,5771.11,5771.11,5771.11,6978,144,1403,
2005-10-25_10:31,5769.74,5769.74,5769.74,5769.74,8104,185,1577,
2005-10-25_10:32,5768.07,5768.07,5768.07,5768.07,11989,258,1700,
2005-10-25_10:33,5767.61,5767.61,5767.61,5767.61,11989,323,2339,
2005-10-25_10:34,5765.46,5765.46,5765.46,5765.46,8803,221,1776,
2005-10-25_10:35,5762.50,5762.50,5762.50,5762.50,10089,368,1984,
2005-10-25_10:36,5759.51,5759.51,5759.51,5759.51,11577,349,2432,
2005-10-25_10:37,5758.30,5758.30,5758.30,5758.30,10237,277,1849,
2005-10-25_10:38,5756.94,5756.94,5756.94,5756.94,14897,480,2865,
2005-10-25_10:39,5758.02,5758.02,5758.02,5758.02,8412,239,1830,
2005-10-25_10:40,5759.51,5759.51,5759.51,5759.51,9884,243,1990,
2005-10-25_10:41,5758.11,5758.11,5758.11,5758.11,11436,301,2273,
2005-10-25_10:42,5758.03,5758.03,5758.03,5758.03,9054,222,1464,
2005-10-25_10:43,5762.48,5762.48,5762.48,5762.48,8201,207,1801,
2005-10-25_10:44,5762.92,5762.92,5762.92,5762.92,6759,182,1382,
2005-10-25_10:45,5761.74,5761.74,5761.74,5761.74,7474,212,1509,
2005-10-25_10:46,5763.23,5763.23,5763.23,5763.23,7123,166,1400,
2005-10-25_10:47,5763.14,5763.14,5763.14,5763.14,5804,118,1091,
2005-10-25_10:48,5764.81,5764.81,5764.81,5764.81,7606,172,1500,
2005-10-25_10:49,5763.97,5763.97,5763.97,5763.97,4445,106,885,
2005-10-25_10:50,5763.81,5763.81,5763.81,5763.81,6024,146,1175,
2005-10-25_10:51,5766.26,5766.26,5766.26,5766.26,8170,199,1305,
2005-10-25_10:52,5767.05,5767.05,5767.05,5767.05,6098,145,1186,
2005-10-25_10:53,5769.50,5769.50,5769.50,5769.50,7132,194,1453,
2005-10-25_10:54,5770.64,5770.64,5770.64,5770.64,6563,171,1269,
2005-10-25_10:55,5772.45,5772.45,5772.45,5772.45,7998,216,1566,
2005-10-25_10:56,5772.44,5772.44,5772.44,5772.44,10249,246,1697,
2005-10-25_10:57,5774.82,5774.82,5774.82,5774.82,6769,188,1506,
2005-10-25_10:58,5776.00,5776.00,5776.00,5776.00,9765,213,1884,
2005-10-25_10:59,5776.11,5776.11,5776.11,5776.11,7095,138,1149,
2005-10-25_11:00,5774.57,5774.57,5774.57,5774.57,7921,143,1262,
2005-10-25_11:01,5775.21,5775.21,5775.21,5775.21,9265,189,1239,
2005-10-25_11:02,5774.33,5774.33,5774.33,5774.33,4548,106,993,
2005-10-25_11:03,5772.65,5772.65,5772.65,5772.65,8326,195,1266,
2005-10-25_11:04,5773.78,5773.78,5773.78,5773.78,3967,85,775,
2005-10-25_11:05,5772.17,5772.17,5772.17,5772.17,5804,121,930,
2005-10-25_11:06,5772.10,5772.10,5772.10,5772.10,5213,99,1032,
2005-10-25_11:07,5772.42,5772.42,5772.42,5772.42,4132,88,806,
2005-10-25_11:08,5770.74,5770.74,5770.74,5770.74,6650,145,1039,
2005-10-25_11:09,5771.91,5771.91,5771.91,5771.91,3695,102,771,
2005-10-25_11:10,5771.75,5771.75,5771.75,5771.75,4705,96,916,
2005-10-25_11:11,5771.06,5771.06,5771.06,5771.06,6358,140,995,
2005-10-25_11:12,5772.88,5772.88,5772.88,5772.88,4319,102,823,
2005-10-25_11:13,5771.58,5771.58,5771.58,5771.58,6622,118,1085,
2005-10-25_11:14,5771.03,5771.03,5771.03,5771.03,3861,71,844,
2005-10-25_11:15,5772.20,5772.20,5772.20,5772.20,5903,118,1070,
2005-10-25_11:16,5772.43,5772.43,5772.43,5772.43,4883,86,858,
2005-10-25_11:17,5772.50,5772.50,5772.50,5772.50,5645,141,861,
2005-10-25_11:18,5772.96,5772.96,5772.96,5772.96,7120,153,1239,
2005-10-25_11:19,5772.77,5772.77,5772.77,5772.77,4269,86,801,
2005-10-25_11:20,5772.75,5772.75,5772.75,5772.75,6981,167,1249,
2005-10-25_11:21,5773.49,5773.49,5773.49,5773.49,5336,93,943,
2005-10-25_11:22,5773.52,5773.52,5773.52,5773.52,5802,108,934,
2005-10-25_11:23,5771.13,5771.13,5771.13,5771.13,9669,180,1543,
2005-10-25_11:24,5770.83,5770.83,5770.83,5770.83,5610,112,1027,
2005-10-25_11:25,5768.90,5768.90,5768.90,5768.90,6053,131,1189,
2005-10-25_11:26,5767.23,5767.23,5767.23,5767.23,7362,224,1399,
2005-10-25_11:27,5765.05,5765.05,5765.05,5765.05,7302,170,1216,
2005-10-25_11:28,5765.40,5765.40,5765.40,5765.40,10065,236,1873,
2005-10-25_11:29,5763.18,5763.18,5763.18,5763.18,7351,193,1469,
2005-10-25_11:30,5762.27,5762.27,5762.27,5762.27,8304,209,1712,
2005-10-25_11:31,5762.09,5762.09,5762.09,5762.09,10208,243,1965,
2005-10-25_11:32,5761.15,5761.15,5761.15,5761.15,6831,157,1444,
2005-10-25_11:33,5758.59,5758.59,5758.59,5758.59,11770,266,2048,
2005-10-25_11:34,5757.08,5757.08,5757.08,5757.08,7653,188,1321,
2005-10-25_11:35,5756.84,5756.84,5756.84,5756.84,8253,148,1426,
2005-10-25_11:36,5757.23,5757.23,5757.23,5757.23,7639,140,1327,
2005-10-25_11:37,5755.57,5755.57,5755.57,5755.57,5102,86,919,
2005-10-25_11:38,5757.05,5757.05,5757.05,5757.05,6562,134,1401,
2005-10-25_11:39,5757.43,5757.43,5757.43,5757.43,5157,114,979,
2005-10-25_11:40,5758.18,5758.18,5758.18,5758.18,5542,106,1130,
2005-10-25_11:41,5758.68,5758.68,5758.68,5758.68,5712,118,1253,
2005-10-25_11:42,5760.11,5760.11,5760.11,5760.11,4009,89,913,
2005-10-25_11:43,5760.12,5760.12,5760.12,5760.12,6800,158,1318,
2005-10-25_11:44,5757.20,5757.20,5757.20,5757.20,5935,120,1148,
2005-10-25_11:45,5762.06,5762.06,5762.06,5762.06,6201,125,1123,
2005-10-25_11:46,5760.30,5760.30,5760.30,5760.30,5079,100,973,
2005-10-25_11:47,5763.50,5763.50,5763.50,5763.50,4539,77,807,
2005-10-25_11:48,5762.73,5762.73,5762.73,5762.73,6016,150,1265,
2005-10-25_11:49,5763.62,5763.62,5763.62,5763.62,4160,80,839,
2005-10-25_11:50,5763.18,5763.18,5763.18,5763.18,4557,103,1018,
2005-10-25_11:51,5761.74,5761.74,5761.74,5761.74,4630,83,935,
2005-10-25_11:52,5761.90,5761.90,5761.90,5761.90,4371,80,824,
2005-10-25_11:53,5762.80,5762.80,5762.80,5762.80,5610,148,1197,
2005-10-25_11:54,5761.77,5761.77,5761.77,5761.77,5760,119,890,
2005-10-25_11:55,5762.49,5762.49,5762.49,5762.49,5465,124,893,
2005-10-25_11:56,5761.79,5761.79,5761.79,5761.79,5325,111,971,
2005-10-25_11:57,5760.52,5760.52,5760.52,5760.52,4850,86,829,
2005-10-25_11:58,5761.26,5761.26,5761.26,5761.26,8819,161,1213,
2005-10-25_11:59,5759.85,5759.85,5759.85,5759.85,6681,115,861,
2005-10-25_12:00,5758.64,5758.64,5758.64,5758.64,11184,208,1481,
2005-10-25_12:01,5758.53,5758.53,5758.53,5758.53,6761,160,1103,
2005-10-25_12:02,5757.31,5757.31,5757.31,5757.31,5855,154,1039,
2005-10-25_12:03,5755.66,5755.66,5755.66,5755.66,6109,177,1273,
2005-10-25_12:04,5754.65,5754.65,5754.65,5754.65,5326,133,1057,
2005-10-25_12:05,5754.46,5754.46,5754.46,5754.46,5807,145,1157,
2005-10-25_12:06,5753.57,5753.57,5753.57,5753.57,5430,133,1069,
2005-10-25_12:07,5752.55,5752.55,5752.55,5752.55,7234,119,1109,
2005-10-25_12:08,5753.06,5753.06,5753.06,5753.06,9130,207,1597,
2005-10-25_12:09,5750.98,5750.98,5750.98,5750.98,6157,153,1161,
2005-10-25_12:10,5748.31,5748.31,5748.31,5748.31,7290,174,1370,
2005-10-25_12:11,5747.95,5747.95,5747.95,5747.95,6095,136,1286,
2005-10-25_12:12,5748.99,5748.99,5748.99,5748.99,6474,149,1027,
2005-10-25_12:13,5748.58,5748.58,5748.58,5748.58,7150,197,1401,
2005-10-25_12:14,5749.89,5749.89,5749.89,5749.89,5704,124,1100,
2005-10-25_12:15,5748.24,5748.24,5748.24,5748.24,5322,116,1061,
2005-10-25_12:16,5748.47,5748.47,5748.47,5748.47,6426,124,1189,
2005-10-25_12:17,5750.47,5750.47,5750.47,5750.47,5736,129,1043,
2005-10-25_12:18,5750.97,5750.97,5750.97,5750.97,7979,180,1554,
2005-10-25_12:19,5750.13,5750.13,5750.13,5750.13,7501,163,1216,
2005-10-25_12:20,5749.99,5749.99,5749.99,5749.99,6153,143,1220,
2005-10-25_12:21,5749.57,5749.57,5749.57,5749.57,4967,112,1060,
2005-10-25_12:22,5749.64,5749.64,5749.64,5749.64,4857,119,907,
2005-10-25_12:23,5748.84,5748.84,5748.84,5748.84,5880,135,1286,
2005-10-25_12:24,5749.72,5749.72,5749.72,5749.72,5142,109,971,
2005-10-25_12:25,5747.47,5747.47,5747.47,5747.47,6607,161,1372,
2005-10-25_12:26,5749.24,5749.24,5749.24,5749.24,5712,128,1042,
2005-10-25_12:27,5749.14,5749.14,5749.14,5749.14,4719,126,983,
2005-10-25_12:28,5748.08,5748.08,5748.08,5748.08,6802,160,1412,
2005-10-25_12:29,5746.09,5746.09,5746.09,5746.09,5360,119,903,
2005-10-25_12:30,5747.77,5747.77,5747.77,5747.77,7823,163,1382,
2005-10-25_12:31,5746.31,5746.31,5746.31,5746.31,7494,189,1446,
2005-10-25_12:32,5745.16,5745.16,5745.16,5745.16,5871,134,1076,
2005-10-25_12:33,5745.00,5745.00,5745.00,5745.00,8740,207,1675,
2005-10-25_12:34,5745.89,5745.89,5745.89,5745.89,7103,176,1363,
2005-10-25_12:35,5743.95,5743.95,5743.95,5743.95,6859,178,1355,
2005-10-25_12:36,5744.08,5744.08,5744.08,5744.08,6786,157,1358,
2005-10-25_12:37,5742.91,5742.91,5742.91,5742.91,6206,159,1279,
2005-10-25_12:38,5740.72,5740.72,5740.72,5740.72,8285,205,1719,
2005-10-25_12:39,5740.95,5740.95,5740.95,5740.95,7186,160,1373,
2005-10-25_12:40,5741.64,5741.64,5741.64,5741.64,10391,289,2049,
2005-10-25_12:41,5741.12,5741.12,5741.12,5741.12,8203,200,1773,
2005-10-25_12:42,5739.16,5739.16,5739.16,5739.16,6444,145,1472,
2005-10-25_12:43,5737.16,5737.16,5737.16,5737.16,9985,263,1957,
2005-10-25_12:44,5738.39,5738.39,5738.39,5738.39,7242,183,1544,
2005-10-25_12:45,5739.50,5739.50,5739.50,5739.50,9136,231,1972,
2005-10-25_12:46,5740.17,5740.17,5740.17,5740.17,8039,178,1737,
2005-10-25_12:47,5741.18,5741.18,5741.18,5741.18,7117,172,1471,
2005-10-25_12:48,5741.94,5741.94,5741.94,5741.94,9135,244,2123,
2005-10-25_12:49,5743.91,5743.91,5743.91,5743.91,6452,124,1259,
2005-10-25_12:50,5745.54,5745.54,5745.54,5745.54,6901,190,1640,
2005-10-25_12:51,5747.57,5747.57,5747.57,5747.57,8694,209,1809,
2005-10-25_12:52,5750.00,5750.00,5750.00,5750.00,7883,218,1636,
2005-10-25_12:53,5752.08,5752.08,5752.08,5752.08,12358,371,2481,
2005-10-25_12:54,5753.79,5753.79,5753.79,5753.79,9008,239,1750,
2005-10-25_12:55,5756.35,5756.35,5756.35,5756.35,10165,258,2067,
2005-10-25_12:56,5760.21,5760.21,5760.21,5760.21,11278,287,2083,
2005-10-25_12:57,5762.33,5762.33,5762.33,5762.33,9270,225,1719,
2005-10-25_12:58,5762.16,5762.16,5762.16,5762.16,11822,291,2257,
2005-10-25_12:59,5763.56,5763.56,5763.56,5763.56,10440,321,1977,
2005-10-25_13:00,5761.74,5761.74,5761.74,5761.74,9937,237,2144,
2005-10-25_13:01,5762.11,5762.11,5762.11,5762.11,7322,187,1672,
2005-10-25_13:02,5762.35,5762.35,5762.35,5762.35,6917,177,1538,
2005-10-25_13:03,5760.36,5760.36,5760.36,5760.36,8416,213,1848,
2005-10-25_13:04,5760.89,5760.89,5760.89,5760.89,6674,148,1396,
2005-10-25_13:05,5759.65,5759.65,5759.65,5759.65,10002,209,1705,
2005-10-25_13:06,5761.50,5761.50,5761.50,5761.50,7631,171,1527,
2005-10-25_13:07,5759.63,5759.63,5759.63,5759.63,6982,133,1358,
2005-10-25_13:08,5758.89,5758.89,5758.89,5758.89,8619,221,1963,
2005-10-25_13:09,5756.44,5756.44,5756.44,5756.44,6541,159,1451,
2005-10-25_13:10,5754.87,5754.87,5754.87,5754.87,7552,196,1692,
2005-10-25_13:11,5751.89,5751.89,5751.89,5751.89,9109,194,1775,
2005-10-25_13:12,5751.49,5751.49,5751.49,5751.49,7831,193,1633,
2005-10-25_13:13,5754.17,5754.17,5754.17,5754.17,10550,241,2206,
2005-10-25_13:14,5753.22,5753.22,5753.22,5753.22,9063,198,1674,
2005-10-25_13:15,5751.87,5751.87,5751.87,5751.87,8906,215,1890,
2005-10-25_13:16,5751.23,5751.23,5751.23,5751.23,8882,201,1816,
2005-10-25_13:17,5750.32,5750.32,5750.32,5750.32,9172,209,1662,
2005-10-25_13:18,5749.91,5749.91,5749.91,5749.91,10039,239,2131,
2005-10-25_13:19,5747.88,5747.88,5747.88,5747.88,9294,224,1774,
2005-10-25_13:20,5748.19,5748.19,5748.19,5748.19,10269,250,2330,
2005-10-25_13:21,5746.83,5746.83,5746.83,5746.83,13290,321,2552,
2005-10-25_13:22,5745.11,5745.11,5745.11,5745.11,9906,253,2144,
2005-10-25_13:23,5744.33,5744.33,5744.33,5744.33,16665,379,3580,
2005-10-25_13:24,5741.85,5741.85,5741.85,5741.85,13334,316,2859,
2005-10-25_13:25,5739.68,5739.68,5739.68,5739.68,16344,441,3290,
2005-10-25_13:26,5739.60,5739.60,5739.60,5739.60,0,0,0,
2005-10-25_13:27,5739.60,5739.60,5739.60,5739.60,0,0,0,
2005-10-25_13:28,5739.60,5739.60,5739.60,5739.60,0,0,0,
2005-10-25_13:29,5739.60,5739.60,5739.60,5739.60,0,0,0,
2005-10-25_13:30,5721.31,5721.31,5721.31,5721.31,143242,4390,24666,
2005-10-26_09:01,5731.87,5731.87,5731.87,5731.87,72302,1486,12100,
2005-10-26_09:02,5736.38,5736.38,5736.38,5736.38,13532,336,3049,
2005-10-26_09:03,5739.94,5739.94,5739.94,5739.94,19827,545,4573,
2005-10-26_09:04,5737.73,5737.73,5737.73,5737.73,15429,475,3724,
2005-10-26_09:05,5735.03,5735.03,5735.03,5735.03,15415,457,3755,
2005-10-26_09:06,5729.51,5729.51,5729.51,5729.51,17860,626,4345,
2005-10-26_09:07,5725.42,5725.42,5725.42,5725.42,13827,408,3028,
2005-10-26_09:08,5722.21,5722.21,5722.21,5722.21,18553,503,4316,
2005-10-26_09:09,5721.48,5721.48,5721.48,5721.48,14731,369,3236,
2005-10-26_09:10,5721.29,5721.29,5721.29,5721.29,13783,373,3391,
2005-10-26_09:11,5720.66,5720.66,5720.66,5720.66,17079,413,4044,
2005-10-26_09:12,5717.94,5717.94,5717.94,5717.94,12447,278,2795,
2005-10-26_09:13,5718.95,5718.95,5718.95,5718.95,19141,448,3859,
2005-10-26_09:14,5715.38,5715.38,5715.38,5715.38,12538,346,2791,
2005-10-26_09:15,5714.50,5714.50,5714.50,5714.50,12898,355,2718,
2005-10-26_09:16,5708.42,5708.42,5708.42,5708.42,17044,512,3926,
2005-10-26_09:17,5704.68,5704.68,5704.68,5704.68,15474,444,3210,
2005-10-26_09:18,5700.43,5700.43,5700.43,5700.43,20999,638,4565,
2005-10-26_09:19,5695.67,5695.67,5695.67,5695.67,16581,496,3840,
2005-10-26_09:20,5693.46,5693.46,5693.46,5693.46,19067,506,4206,
2005-10-26_09:21,5691.89,5691.89,5691.89,5691.89,20230,509,4521,
2005-10-26_09:22,5689.24,5689.24,5689.24,5689.24,16695,415,3426,
2005-10-26_09:23,5690.75,5690.75,5690.75,5690.75,21752,599,4625,
2005-10-26_09:24,5690.91,5690.91,5690.91,5690.91,15488,404,3298,
2005-10-26_09:25,5695.23,5695.23,5695.23,5695.23,15492,346,3288,
2005-10-26_09:26,5698.42,5698.42,5698.42,5698.42,17742,465,3418,
2005-10-26_09:27,5700.16,5700.16,5700.16,5700.16,10225,288,2379,
2005-10-26_09:28,5701.38,5701.38,5701.38,5701.38,14198,346,3080,
2005-10-26_09:29,5703.69,5703.69,5703.69,5703.69,9188,260,2073,
2005-10-26_09:30,5702.72,5702.72,5702.72,5702.72,10397,265,2256,
2005-10-26_09:31,5705.88,5705.88,5705.88,5705.88,13627,360,2831,
2005-10-26_09:32,5702.67,5702.67,5702.67,5702.67,9325,237,1929,
2005-10-26_09:33,5701.67,5701.67,5701.67,5701.67,13157,378,2726,
2005-10-26_09:34,5696.48,5696.48,5696.48,5696.48,10525,318,2247,
2005-10-26_09:35,5694.72,5694.72,5694.72,5694.72,11829,323,2457,
2005-10-26_09:36,5689.88,5689.88,5689.88,5689.88,15082,543,3422,
2005-10-26_09:37,5690.35,5690.35,5690.35,5690.35,11976,339,2343,
2005-10-26_09:38,5692.23,5692.23,5692.23,5692.23,16700,506,3235,
2005-10-26_09:39,5692.67,5692.67,5692.67,5692.67,12746,303,2293,
2005-10-26_09:40,5692.17,5692.17,5692.17,5692.17,14284,360,2626,
2005-10-26_09:41,5691.06,5691.06,5691.06,5691.06,16117,411,2943,
2005-10-26_09:42,5688.39,5688.39,5688.39,5688.39,10859,351,2311,
2005-10-26_09:43,5686.00,5686.00,5686.00,5686.00,17503,520,3747,
2005-10-26_09:44,5682.73,5682.73,5682.73,5682.73,14957,425,3023,
2005-10-26_09:45,5680.84,5680.84,5680.84,5680.84,15394,601,3198,
2005-10-26_09:46,5679.66,5679.66,5679.66,5679.66,19808,724,4107,
2005-10-26_09:47,5676.21,5676.21,5676.21,5676.21,15559,634,3144,
2005-10-26_09:48,5675.01,5675.01,5675.01,5675.01,19962,617,4166,
2005-10-26_09:49,5674.30,5674.30,5674.30,5674.30,14847,423,2933,
2005-10-26_09:50,5674.90,5674.90,5674.90,5674.90,14099,384,2912,
2005-10-26_09:51,5674.33,5674.33,5674.33,5674.33,17247,435,3528,
2005-10-26_09:52,5672.89,5672.89,5672.89,5672.89,13052,325,2543,
2005-10-26_09:53,5673.09,5673.09,5673.09,5673.09,14779,346,2965,
2005-10-26_09:54,5673.97,5673.97,5673.97,5673.97,10578,306,2124,
2005-10-26_09:55,5673.71,5673.71,5673.71,5673.71,12612,313,2233,
2005-10-26_09:56,5679.42,5679.42,5679.42,5679.42,15016,465,2974,
2005-10-26_09:57,5683.77,5683.77,5683.77,5683.77,11892,284,2208,
2005-10-26_09:58,5689.24,5689.24,5689.24,5689.24,16153,430,3333,
2005-10-26_09:59,5692.63,5692.63,5692.63,5692.63,11805,330,2626,
2005-10-26_10:00,5699.62,5699.62,5699.62,5699.62,13180,322,2897,
2005-10-26_10:01,5704.73,5704.73,5704.73,5704.73,17637,450,3465,
2005-10-26_10:02,5709.21,5709.21,5709.21,5709.21,15647,482,3035,
2005-10-26_10:03,5717.04,5717.04,5717.04,5717.04,23922,705,4549,
2005-10-26_10:04,5717.83,5717.83,5717.83,5717.83,14594,419,3102,
2005-10-26_10:05,5720.25,5720.25,5720.25,5720.25,13902,327,3013,
2005-10-26_10:06,5720.60,5720.60,5720.60,5720.60,13124,305,2929,
2005-10-26_10:07,5717.24,5717.24,5717.24,5717.24,9049,186,1747,
2005-10-26_10:08,5714.54,5714.54,5714.54,5714.54,10089,228,2072,
2005-10-26_10:09,5712.93,5712.93,5712.93,5712.93,7102,154,1517,
2005-10-26_10:10,5712.98,5712.98,5712.98,5712.98,8589,222,2024,
2005-10-26_10:11,5709.70,5709.70,5709.70,5709.70,8847,212,1773,
2005-10-26_10:12,5709.13,5709.13,5709.13,5709.13,6954,192,1269,
2005-10-26_10:13,5704.88,5704.88,5704.88,5704.88,7428,201,1499,
2005-10-26_10:14,5708.81,5708.81,5708.81,5708.81,8753,210,1657,
2005-10-26_10:15,5710.02,5710.02,5710.02,5710.02,8822,194,1674,
2005-10-26_10:16,5712.48,5712.48,5712.48,5712.48,11175,300,2046,
2005-10-26_10:17,5719.85,5719.85,5719.85,5719.85,14711,425,2344,
2005-10-26_10:18,5725.42,5725.42,5725.42,5725.42,13510,346,2400,
2005-10-26_10:19,5730.38,5730.38,5730.38,5730.38,10675,294,2158,
2005-10-26_10:20,5730.13,5730.13,5730.13,5730.13,11635,303,2230,
2005-10-26_10:21,5731.63,5731.63,5731.63,5731.63,12449,322,2505,
2005-10-26_10:22,5729.57,5729.57,5729.57,5729.57,9586,216,1914,
2005-10-26_10:23,5730.70,5730.70,5730.70,5730.70,13390,337,2545,
2005-10-26_10:24,5731.39,5731.39,5731.39,5731.39,8481,182,1640,
2005-10-26_10:25,5730.13,5730.13,5730.13,5730.13,10698,233,1869,
2005-10-26_10:26,5727.91,5727.91,5727.91,5727.91,9424,200,1709,
2005-10-26_10:27,5729.78,5729.78,5729.78,5729.78,9615,177,1452,
2005-10-26_10:28,5724.22,5724.22,5724.22,5724.22,10625,211,1894,
2005-10-26_10:29,5722.95,5722.95,5722.95,5722.95,5869,115,1162,
2005-10-26_10:30,5722.22,5722.22,5722.22,5722.22,6933,142,1360,
2005-10-26_10:31,5721.05,5721.05,5721.05,5721.05,7742,163,1410,
2005-10-26_10:32,5721.29,5721.29,5721.29,5721.29,4431,76,841,
2005-10-26_10:33,5720.98,5720.98,5720.98,5720.98,6693,139,1372,
2005-10-26_10:34,5721.64,5721.64,5721.64,5721.64,5406,106,1156,
2005-10-26_10:35,5722.47,5722.47,5722.47,5722.47,5096,106,1111,
2005-10-26_10:36,5722.40,5722.40,5722.40,5722.40,4898,97,1168,
2005-10-26_10:37,5723.00,5723.00,5723.00,5723.00,5132,98,1051,
2005-10-26_10:38,5723.48,5723.48,5723.48,5723.48,6557,162,1411,
2005-10-26_10:39,5724.51,5724.51,5724.51,5724.51,5451,132,991,
2005-10-26_10:40,5724.85,5724.85,5724.85,5724.85,6279,181,1367,
2005-10-26_10:41,5725.55,5725.55,5725.55,5725.55,5457,121,1240,
2005-10-26_10:42,5726.54,5726.54,5726.54,5726.54,6605,184,1216,
2005-10-26_10:43,5726.99,5726.99,5726.99,5726.99,7886,204,1887,
2005-10-26_10:44,5726.33,5726.33,5726.33,5726.33,5392,132,1207,
2005-10-26_10:45,5727.32,5727.32,5727.32,5727.32,7181,184,1572,
2005-10-26_10:46,5728.21,5728.21,5728.21,5728.21,6845,136,1461,
2005-10-26_10:47,5728.71,5728.71,5728.71,5728.71,6093,131,1345,
2005-10-26_10:48,5727.65,5727.65,5727.65,5727.65,8618,153,1753,
2005-10-26_10:49,5727.19,5727.19,5727.19,5727.19,7345,131,1462,
2005-10-26_10:50,5726.47,5726.47,5726.47,5726.47,7284,139,1514,
2005-10-26_10:51,5721.67,5721.67,5721.67,5721.67,11065,282,2130,
2005-10-26_10:52,5717.30,5717.30,5717.30,5717.30,8656,278,1738,
2005-10-26_10:53,5713.84,5713.84,5713.84,5713.84,14518,384,2755,
2005-10-26_10:54,5709.42,5709.42,5709.42,5709.42,13205,373,2584,
2005-10-26_10:55,5706.41,5706.41,5706.41,5706.41,13944,361,2764,
2005-10-26_10:56,5703.24,5703.24,5703.24,5703.24,15550,402,3049,
2005-10-26_10:57,5701.26,5701.26,5701.26,5701.26,11872,315,2219,
2005-10-26_10:58,5700.91,5700.91,5700.91,5700.91,14324,373,2845,
2005-10-26_10:59,5700.48,5700.48,5700.48,5700.48,10014,258,1912,
2005-10-26_11:00,5699.70,5699.70,5699.70,5699.70,9132,177,1786,
2005-10-26_11:01,5700.37,5700.37,5700.37,5700.37,9371,215,1909,
2005-10-26_11:02,5699.86,5699.86,5699.86,5699.86,6992,145,1412,
2005-10-26_11:03,5700.06,5700.06,5700.06,5700.06,9784,218,2012,
2005-10-26_11:04,5698.59,5698.59,5698.59,5698.59,5962,139,1334,
2005-10-26_11:05,5699.00,5699.00,5699.00,5699.00,7563,155,1588,
2005-10-26_11:06,5698.10,5698.10,5698.10,5698.10,9601,227,1773,
2005-10-26_11:07,5698.14,5698.14,5698.14,5698.14,8811,199,1441,
2005-10-26_11:08,5697.15,5697.15,5697.15,5697.15,12560,300,2044,
2005-10-26_11:09,5698.09,5698.09,5698.09,5698.09,7450,215,1517,
2005-10-26_11:10,5694.94,5694.94,5694.94,5694.94,10163,278,1819,
2005-10-26_11:11,5696.00,5696.00,5696.00,5696.00,8060,222,1710,
2005-10-26_11:12,5696.90,5696.90,5696.90,5696.90,7980,216,1542,
2005-10-26_11:13,5695.66,5695.66,5695.66,5695.66,11061,300,2184,
2005-10-26_11:14,5695.63,5695.63,5695.63,5695.63,7128,204,1572,
2005-10-26_11:15,5697.27,5697.27,5697.27,5697.27,9788,215,1879,
2005-10-26_11:16,5695.77,5695.77,5695.77,5695.77,10629,261,2064,
2005-10-26_11:17,5695.65,5695.65,5695.65,5695.65,7871,195,1583,
2005-10-26_11:18,5697.81,5697.81,5697.81,5697.81,10083,227,1938,
2005-10-26_11:19,5697.19,5697.19,5697.19,5697.19,7149,160,1474,
2005-10-26_11:20,5697.97,5697.97,5697.97,5697.97,7944,191,1740,
2005-10-26_11:21,5697.49,5697.49,5697.49,5697.49,6524,190,1562,
2005-10-26_11:22,5700.68,5700.68,5700.68,5700.68,6078,138,1240,
2005-10-26_11:23,5699.06,5699.06,5699.06,5699.06,7999,204,1888,
2005-10-26_11:24,5699.72,5699.72,5699.72,5699.72,5776,130,1349,
2005-10-26_11:25,5699.94,5699.94,5699.94,5699.94,8740,221,1631,
2005-10-26_11:26,5697.85,5697.85,5697.85,5697.85,8225,230,1719,
2005-10-26_11:27,5695.94,5695.94,5695.94,5695.94,6532,212,1338,
2005-10-26_11:28,5693.70,5693.70,5693.70,5693.70,9946,247,1799,
2005-10-26_11:29,5692.43,5692.43,5692.43,5692.43,7551,163,1373,
2005-10-26_11:30,5692.06,5692.06,5692.06,5692.06,8983,185,1690,
2005-10-26_11:31,5689.63,5689.63,5689.63,5689.63,9781,233,1691,
2005-10-26_11:32,5689.88,5689.88,5689.88,5689.88,7529,156,1310,
2005-10-26_11:33,5686.81,5686.81,5686.81,5686.81,13969,376,2359,
2005-10-26_11:34,5683.40,5683.40,5683.40,5683.40,11118,347,1994,
2005-10-26_11:35,5682.93,5682.93,5682.93,5682.93,12203,414,2492,
2005-10-26_11:36,5678.62,5678.62,5678.62,5678.62,16214,656,3745,
2005-10-26_11:37,5678.20,5678.20,5678.20,5678.20,13652,490,2692,
2005-10-26_11:38,5675.93,5675.93,5675.93,5675.93,16896,491,3369,
2005-10-26_11:39,5680.85,5680.85,5680.85,5680.85,11022,356,2328,
2005-10-26_11:40,5681.35,5681.35,5681.35,5681.35,11206,306,2398,
2005-10-26_11:41,5688.97,5688.97,5688.97,5688.97,11667,322,2657,
2005-10-26_11:42,5692.04,5692.04,5692.04,5692.04,9482,232,2009,
2005-10-26_11:43,5696.15,5696.15,5696.15,5696.15,10858,286,2424,
2005-10-26_11:44,5697.02,5697.02,5697.02,5697.02,6761,202,1557,
2005-10-26_11:45,5697.29,5697.29,5697.29,5697.29,7623,195,1680,
2005-10-26_11:46,5699.03,5699.03,5699.03,5699.03,8595,179,1691,
2005-10-26_11:47,5698.36,5698.36,5698.36,5698.36,5812,119,1221,
2005-10-26_11:48,5698.23,5698.23,5698.23,5698.23,8017,173,1426,
2005-10-26_11:49,5697.01,5697.01,5697.01,5697.01,4403,86,861,
2005-10-26_11:50,5695.94,5695.94,5695.94,5695.94,5653,140,1099,
2005-10-26_11:51,5697.54,5697.54,5697.54,5697.54,6584,183,1279,
2005-10-26_11:52,5696.42,5696.42,5696.42,5696.42,4788,125,936,
2005-10-26_11:53,5700.24,5700.24,5700.24,5700.24,6044,151,1407,
2005-10-26_11:54,5702.13,5702.13,5702.13,5702.13,4609,132,1202,
2005-10-26_11:55,5704.88,5704.88,5704.88,5704.88,6864,182,1589,
2005-10-26_11:56,5708.96,5708.96,5708.96,5708.96,7758,201,1538,
2005-10-26_11:57,5710.02,5710.02,5710.02,5710.02,6154,133,1318,
2005-10-26_11:58,5715.12,5715.12,5715.12,5715.12,9987,248,2105,
2005-10-26_11:59,5716.21,5716.21,5716.21,5716.21,8137,205,1737,
2005-10-26_12:00,5716.79,5716.79,5716.79,5716.79,9523,223,1882,
2005-10-26_12:01,5716.43,5716.43,5716.43,5716.43,7604,172,1729,
2005-10-26_12:02,5715.51,5715.51,5715.51,5715.51,5166,128,1129,
2005-10-26_12:03,5718.61,5718.61,5718.61,5718.61,8243,219,1577,
2005-10-26_12:04,5718.63,5718.63,5718.63,5718.63,8348,160,1435,
2005-10-26_12:05,5718.40,5718.40,5718.40,5718.40,12157,223,1565,
2005-10-26_12:06,5720.68,5720.68,5720.68,5720.68,8304,207,1550,
2005-10-26_12:07,5721.50,5721.50,5721.50,5721.50,5902,114,1027,
2005-10-26_12:08,5722.67,5722.67,5722.67,5722.67,10541,234,1804,
2005-10-26_12:09,5723.40,5723.40,5723.40,5723.40,7267,153,1262,
2005-10-26_12:10,5725.32,5725.32,5725.32,5725.32,7806,192,1415,
2005-10-26_12:11,5729.22,5729.22,5729.22,5729.22,9130,264,1730,
2005-10-26_12:12,5726.02,5726.02,5726.02,5726.02,6873,191,1352,
2005-10-26_12:13,5724.86,5724.86,5724.86,5724.86,9318,242,1901,
2005-10-26_12:14,5723.39,5723.39,5723.39,5723.39,5537,109,1106,
2005-10-26_12:15,5721.87,5721.87,5721.87,5721.87,6902,139,1310,
2005-10-26_12:16,5718.66,5718.66,5718.66,5718.66,7582,149,1346,
2005-10-26_12:17,5717.59,5717.59,5717.59,5717.59,6130,103,1066,
2005-10-26_12:18,5716.04,5716.04,5716.04,5716.04,6274,134,1275,
2005-10-26_12:19,5714.45,5714.45,5714.45,5714.45,5755,142,1089,
2005-10-26_12:20,5712.92,5712.92,5712.92,5712.92,7999,169,1358,
2005-10-26_12:21,5713.05,5713.05,5713.05,5713.05,6187,122,1174,
2005-10-26_12:22,5711.09,5711.09,5711.09,5711.09,5257,91,850,
2005-10-26_12:23,5712.71,5712.71,5712.71,5712.71,6428,149,1340,
2005-10-26_12:24,5710.34,5710.34,5710.34,5710.34,3738,80,806,
2005-10-26_12:25,5709.46,5709.46,5709.46,5709.46,5676,120,1131,
2005-10-26_12:26,5707.74,5707.74,5707.74,5707.74,5416,99,977,
2005-10-26_12:27,5706.37,5706.37,5706.37,5706.37,3981,106,910,
2005-10-26_12:28,5707.10,5707.10,5707.10,5707.10,8059,173,1286,
2005-10-26_12:29,5705.43,5705.43,5705.43,5705.43,6377,166,1087,
2005-10-26_12:30,5704.83,5704.83,5704.83,5704.83,6602,161,1249,
2005-10-26_12:31,5705.15,5705.15,5705.15,5705.15,5818,129,1215,
2005-10-26_12:32,5707.52,5707.52,5707.52,5707.52,5226,104,1154,
2005-10-26_12:33,5709.64,5709.64,5709.64,5709.64,7749,201,1728,
2005-10-26_12:34,5713.71,5713.71,5713.71,5713.71,8132,206,1539,
2005-10-26_12:35,5714.31,5714.31,5714.31,5714.31,5905,154,1401,
2005-10-26_12:36,5713.90,5713.90,5713.90,5713.90,6464,155,1231,
2005-10-26_12:37,5715.04,5715.04,5715.04,5715.04,4888,108,958,
2005-10-26_12:38,5712.11,5712.11,5712.11,5712.11,7183,173,1365,
2005-10-26_12:39,5712.45,5712.45,5712.45,5712.45,5287,104,953,
2005-10-26_12:40,5709.65,5709.65,5709.65,5709.65,4888,112,1177,
2005-10-26_12:41,5710.41,5710.41,5710.41,5710.41,6131,149,1116,
2005-10-26_12:42,5708.73,5708.73,5708.73,5708.73,6072,119,1124,
2005-10-26_12:43,5707.71,5707.71,5707.71,5707.71,5854,131,1265,
2005-10-26_12:44,5705.64,5705.64,5705.64,5705.64,5488,123,989,
2005-10-26_12:45,5706.40,5706.40,5706.40,5706.40,6787,136,1328,
2005-10-26_12:46,5704.97,5704.97,5704.97,5704.97,5613,124,1090,
2005-10-26_12:47,5707.56,5707.56,5707.56,5707.56,4533,93,985,
2005-10-26_12:48,5706.58,5706.58,5706.58,5706.58,7253,161,1672,
2005-10-26_12:49,5709.03,5709.03,5709.03,5709.03,5980,116,1334,
2005-10-26_12:50,5708.88,5708.88,5708.88,5708.88,7395,148,1618,
2005-10-26_12:51,5710.52,5710.52,5710.52,5710.52,7659,170,1668,
2005-10-26_12:52,5709.02,5709.02,5709.02,5709.02,4689,107,1114,
2005-10-26_12:53,5710.46,5710.46,5710.46,5710.46,8255,206,1917,
2005-10-26_12:54,5710.01,5710.01,5710.01,5710.01,5234,130,1178,
2005-10-26_12:55,5707.84,5707.84,5707.84,5707.84,6468,156,1511,
2005-10-26_12:56,5707.98,5707.98,5707.98,5707.98,6825,143,1462,
2005-10-26_12:57,5706.41,5706.41,5706.41,5706.41,5924,119,1098,
2005-10-26_12:58,5709.61,5709.61,5709.61,5709.61,8620,199,1904,
2005-10-26_12:59,5710.79,5710.79,5710.79,5710.79,5877,140,1355,
2005-10-26_13:00,5710.44,5710.44,5710.44,5710.44,7326,153,1578,
2005-10-26_13:01,5709.33,5709.33,5709.33,5709.33,6255,148,1529,
2005-10-26_13:02,5709.39,5709.39,5709.39,5709.39,6683,133,1460,
2005-10-26_13:03,5706.54,5706.54,5706.54,5706.54,8654,188,1761,
2005-10-26_13:04,5706.46,5706.46,5706.46,5706.46,6784,148,1330,
2005-10-26_13:05,5705.26,5705.26,5705.26,5705.26,9335,236,1941,
2005-10-26_13:06,5701.88,5701.88,5701.88,5701.88,9399,265,1871,
2005-10-26_13:07,5703.19,5703.19,5703.19,5703.19,9312,253,1814,
2005-10-26_13:08,5700.78,5700.78,5700.78,5700.78,12970,317,2733,
2005-10-26_13:09,5698.31,5698.31,5698.31,5698.31,8638,180,1727,
2005-10-26_13:10,5697.98,5697.98,5697.98,5697.98,12382,279,2382,
2005-10-26_13:11,5697.54,5697.54,5697.54,5697.54,13361,326,2965,
2005-10-26_13:12,5699.34,5699.34,5699.34,5699.34,12428,260,2429,
2005-10-26_13:13,5696.88,5696.88,5696.88,5696.88,12637,271,2755,
2005-10-26_13:14,5699.12,5699.12,5699.12,5699.12,8993,185,2044,
2005-10-26_13:15,5698.52,5698.52,5698.52,5698.52,11274,221,2530,
2005-10-26_13:16,5701.01,5701.01,5701.01,5701.01,10611,238,2543,
2005-10-26_13:17,5701.42,5701.42,5701.42,5701.42,10539,230,2141,
2005-10-26_13:18,5702.27,5702.27,5702.27,5702.27,12493,303,2916,
2005-10-26_13:19,5704.22,5704.22,5704.22,5704.22,10050,259,2492,
2005-10-26_13:20,5703.43,5703.43,5703.43,5703.43,10142,247,2520,
2005-10-26_13:21,5703.98,5703.98,5703.98,5703.98,11331,267,2645,
2005-10-26_13:22,5706.41,5706.41,5706.41,5706.41,10287,221,2295,
2005-10-26_13:23,5705.09,5705.09,5705.09,5705.09,14479,319,3216,
2005-10-26_13:24,5705.87,5705.87,5705.87,5705.87,13161,293,2727,
2005-10-26_13:25,5702.32,5702.32,5702.32,5702.32,16399,351,3466,
2005-10-26_13:26,5702.32,5702.32,5702.32,5702.32,0,0,0,
2005-10-26_13:27,5702.32,5702.32,5702.32,5702.32,0,0,0,
2005-10-26_13:28,5702.32,5702.32,5702.32,5702.32,0,0,0,
2005-10-26_13:29,5702.32,5702.32,5702.32,5702.32,0,0,0,
2005-10-26_13:30,5700.72,5700.72,5700.72,5700.72,142447,3626,23389,
2005-10-27_09:01,5663.24,5663.24,5663.24,5663.24,184519,1647,15913,
2005-10-27_09:02,5652.96,5652.96,5652.96,5652.96,28708,626,4408,
2005-10-27_09:03,5647.08,5647.08,5647.08,5647.08,46397,1030,7184,
2005-10-27_09:04,5634.89,5634.89,5634.89,5634.89,36786,831,6082,
2005-10-27_09:05,5632.23,5632.23,5632.23,5632.23,30835,862,6065,
2005-10-27_09:06,5633.52,5633.52,5633.52,5633.52,38149,1044,6664,
2005-10-27_09:07,5639.24,5639.24,5639.24,5639.24,22881,545,4385,
2005-10-27_09:08,5643.38,5643.38,5643.38,5643.38,31371,832,5677,
2005-10-27_09:09,5648.75,5648.75,5648.75,5648.75,22736,599,4230,
2005-10-27_09:10,5649.33,5649.33,5649.33,5649.33,23361,656,4187,
2005-10-27_09:11,5652.49,5652.49,5652.49,5652.49,26197,602,5037,
2005-10-27_09:12,5654.67,5654.67,5654.67,5654.67,16517,410,3291,
2005-10-27_09:13,5657.81,5657.81,5657.81,5657.81,26730,625,4341,
2005-10-27_09:14,5660.10,5660.10,5660.10,5660.10,16899,402,3159,
2005-10-27_09:15,5662.35,5662.35,5662.35,5662.35,15857,365,3251,
2005-10-27_09:16,5663.93,5663.93,5663.93,5663.93,21746,452,4035,
2005-10-27_09:17,5665.04,5665.04,5665.04,5665.04,14993,329,2919,
2005-10-27_09:18,5665.57,5665.57,5665.57,5665.57,22097,396,3916,
2005-10-27_09:19,5665.64,5665.64,5665.64,5665.64,13183,295,2512,
2005-10-27_09:20,5665.72,5665.72,5665.72,5665.72,15572,310,2692,
2005-10-27_09:21,5664.39,5664.39,5664.39,5664.39,15886,321,2871,
2005-10-27_09:22,5661.98,5661.98,5661.98,5661.98,11504,245,2204,
2005-10-27_09:23,5662.48,5662.48,5662.48,5662.48,14988,373,2897,
2005-10-27_09:24,5662.12,5662.12,5662.12,5662.12,11976,271,2278,
2005-10-27_09:25,5662.10,5662.10,5662.10,5662.10,13026,304,2549,
2005-10-27_09:26,5661.15,5661.15,5661.15,5661.15,14199,327,2763,
2005-10-27_09:27,5662.96,5662.96,5662.96,5662.96,11945,271,2301,
2005-10-27_09:28,5665.64,5665.64,5665.64,5665.64,16448,454,3324,
2005-10-27_09:29,5674.23,5674.23,5674.23,5674.23,15104,423,2871,
2005-10-27_09:30,5682.43,5682.43,5682.43,5682.43,14606,431,3141,
2005-10-27_09:31,5686.11,5686.11,5686.11,5686.11,19357,521,4148,
2005-10-27_09:32,5686.73,5686.73,5686.73,5686.73,16349,327,2926,
2005-10-27_09:33,5688.36,5688.36,5688.36,5688.36,20848,447,3999,
2005-10-27_09:34,5689.94,5689.94,5689.94,5689.94,14397,345,3043,
2005-10-27_09:35,5692.98,5692.98,5692.98,5692.98,16532,434,3109,
2005-10-27_09:36,5698.59,5698.59,5698.59,5698.59,17912,532,3932,
2005-10-27_09:37,5702.39,5702.39,5702.39,5702.39,15193,443,3178,
2005-10-27_09:38,5705.28,5705.28,5705.28,5705.28,21330,627,4540,
2005-10-27_09:39,5705.81,5705.81,5705.81,5705.81,17214,415,3214,
2005-10-27_09:40,5705.57,5705.57,5705.57,5705.57,15224,392,3064,
2005-10-27_09:41,5701.60,5701.60,5701.60,5701.60,18275,441,3571,
2005-10-27_09:42,5698.59,5698.59,5698.59,5698.59,10078,246,2177,
2005-10-27_09:43,5696.39,5696.39,5696.39,5696.39,16383,372,3144,
2005-10-27_09:44,5694.15,5694.15,5694.15,5694.15,9318,232,2036,
2005-10-27_09:45,5688.35,5688.35,5688.35,5688.35,11387,289,2121,
2005-10-27_09:46,5685.60,5685.60,5685.60,5685.60,13055,329,2540,
2005-10-27_09:47,5683.74,5683.74,5683.74,5683.74,9933,213,1791,
2005-10-27_09:48,5686.01,5686.01,5686.01,5686.01,13141,295,2298,
2005-10-27_09:49,5685.87,5685.87,5685.87,5685.87,8827,197,1521,
2005-10-27_09:50,5688.68,5688.68,5688.68,5688.68,8041,191,1726,
2005-10-27_09:51,5693.74,5693.74,5693.74,5693.74,10225,245,2140,
2005-10-27_09:52,5694.44,5694.44,5694.44,5694.44,7897,168,1329,
2005-10-27_09:53,5694.45,5694.45,5694.45,5694.45,11239,245,2144,
2005-10-27_09:54,5692.94,5692.94,5692.94,5692.94,7017,181,1367,
2005-10-27_09:55,5693.70,5693.70,5693.70,5693.70,10950,243,2086,
2005-10-27_09:56,5690.58,5690.58,5690.58,5690.58,13210,317,2392,
2005-10-27_09:57,5688.65,5688.65,5688.65,5688.65,10450,225,2049,
2005-10-27_09:58,5688.19,5688.19,5688.19,5688.19,11340,275,2418,
2005-10-27_09:59,5687.80,5687.80,5687.80,5687.80,12032,246,1391,
2005-10-27_10:00,5688.46,5688.46,5688.46,5688.46,8822,198,1585,
2005-10-27_10:01,5687.36,5687.36,5687.36,5687.36,8339,212,1839,
2005-10-27_10:02,5687.19,5687.19,5687.19,5687.19,6461,146,1190,
2005-10-27_10:03,5686.85,5686.85,5686.85,5686.85,8288,211,1693,
2005-10-27_10:04,5685.58,5685.58,5685.58,5685.58,6650,143,1102,
2005-10-27_10:05,5685.41,5685.41,5685.41,5685.41,5994,150,1252,
2005-10-27_10:06,5683.35,5683.35,5683.35,5683.35,6393,140,1359,
2005-10-27_10:07,5681.20,5681.20,5681.20,5681.20,5602,118,1013,
2005-10-27_10:08,5680.78,5680.78,5680.78,5680.78,10348,225,1814,
2005-10-27_10:09,5681.61,5681.61,5681.61,5681.61,7775,197,1369,
2005-10-27_10:10,5682.08,5682.08,5682.08,5682.08,9422,230,1647,
2005-10-27_10:11,5681.18,5681.18,5681.18,5681.18,8515,204,1558,
2005-10-27_10:12,5680.30,5680.30,5680.30,5680.30,6340,142,1134,
2005-10-27_10:13,5679.71,5679.71,5679.71,5679.71,8341,185,1531,
2005-10-27_10:14,5679.63,5679.63,5679.63,5679.63,7719,161,1223,
2005-10-27_10:15,5678.89,5678.89,5678.89,5678.89,6562,136,1209,
2005-10-27_10:16,5677.84,5677.84,5677.84,5677.84,6637,132,1326,
2005-10-27_10:17,5678.15,5678.15,5678.15,5678.15,4537,97,895,
2005-10-27_10:18,5678.26,5678.26,5678.26,5678.26,6447,153,1429,
2005-10-27_10:19,5679.12,5679.12,5679.12,5679.12,4397,109,887,
2005-10-27_10:20,5683.19,5683.19,5683.19,5683.19,6758,193,1469,
2005-10-27_10:21,5685.13,5685.13,5685.13,5685.13,10494,281,1698,
2005-10-27_10:22,5688.51,5688.51,5688.51,5688.51,7177,237,1431,
2005-10-27_10:23,5691.09,5691.09,5691.09,5691.09,10992,373,2134,
2005-10-27_10:24,5693.58,5693.58,5693.58,5693.58,8572,327,1832,
2005-10-27_10:25,5696.41,5696.41,5696.41,5696.41,11377,300,2144,
2005-10-27_10:26,5695.29,5695.29,5695.29,5695.29,9039,255,1861,
2005-10-27_10:27,5696.86,5696.86,5696.86,5696.86,10015,231,1579,
2005-10-27_10:28,5696.92,5696.92,5696.92,5696.92,10802,318,2435,
2005-10-27_10:29,5697.87,5697.87,5697.87,5697.87,8113,217,1776,
2005-10-27_10:30,5698.18,5698.18,5698.18,5698.18,8276,178,1708,
2005-10-27_10:31,5699.36,5699.36,5699.36,5699.36,7806,175,1637,
2005-10-27_10:32,5699.04,5699.04,5699.04,5699.04,5117,122,1065,
2005-10-27_10:33,5699.25,5699.25,5699.25,5699.25,8423,187,1446,
2005-10-27_10:34,5699.58,5699.58,5699.58,5699.58,6320,123,1111,
2005-10-27_10:35,5698.17,5698.17,5698.17,5698.17,6114,139,1177,
2005-10-27_10:36,5698.62,5698.62,5698.62,5698.62,7585,150,1345,
2005-10-27_10:37,5701.01,5701.01,5701.01,5701.01,7688,169,1203,
2005-10-27_10:38,5703.07,5703.07,5703.07,5703.07,6830,164,1619,
2005-10-27_10:39,5704.97,5704.97,5704.97,5704.97,5755,134,1280,
2005-10-27_10:40,5705.81,5705.81,5705.81,5705.81,8847,257,2016,
2005-10-27_10:41,5708.80,5708.80,5708.80,5708.80,9850,272,2200,
2005-10-27_10:42,5710.56,5710.56,5710.56,5710.56,10501,283,1775,
2005-10-27_10:43,5714.03,5714.03,5714.03,5714.03,16575,418,2855,
2005-10-27_10:44,5715.31,5715.31,5715.31,5715.31,11829,270,2189,
2005-10-27_10:45,5715.26,5715.26,5715.26,5715.26,13795,308,2621,
2005-10-27_10:46,5717.05,5717.05,5717.05,5717.05,14266,292,2574,
2005-10-27_10:47,5716.91,5716.91,5716.91,5716.91,14304,294,2100,
2005-10-27_10:48,5715.30,5715.30,5715.30,5715.30,16216,305,2694,
2005-10-27_10:49,5713.54,5713.54,5713.54,5713.54,10344,183,1797,
2005-10-27_10:50,5712.47,5712.47,5712.47,5712.47,9000,198,2006,
2005-10-27_10:51,5710.73,5710.73,5710.73,5710.73,15470,292,3013,
2005-10-27_10:52,5708.20,5708.20,5708.20,5708.20,10005,170,1735,
2005-10-27_10:53,5706.07,5706.07,5706.07,5706.07,16287,324,3041,
2005-10-27_10:54,5703.18,5703.18,5703.18,5703.18,18879,369,3087,
2005-10-27_10:55,5699.70,5699.70,5699.70,5699.70,28076,558,4360,
2005-10-27_10:56,5695.66,5695.66,5695.66,5695.66,11839,288,2535,
2005-10-27_10:57,5693.18,5693.18,5693.18,5693.18,8310,203,1737,
2005-10-27_10:58,5692.15,5692.15,5692.15,5692.15,11249,265,1997,
2005-10-27_10:59,5691.48,5691.48,5691.48,5691.48,5965,144,1218,
2005-10-27_11:00,5691.20,5691.20,5691.20,5691.20,6674,153,1322,
2005-10-27_11:01,5692.74,5692.74,5692.74,5692.74,5404,98,1100,
2005-10-27_11:02,5692.16,5692.16,5692.16,5692.16,4260,80,871,
2005-10-27_11:03,5693.59,5693.59,5693.59,5693.59,6333,135,1353,
2005-10-27_11:04,5693.50,5693.50,5693.50,5693.50,5591,104,1001,
2005-10-27_11:05,5693.11,5693.11,5693.11,5693.11,6217,111,1132,
2005-10-27_11:06,5693.50,5693.50,5693.50,5693.50,4562,114,880,
2005-10-27_11:07,5691.97,5691.97,5691.97,5691.97,4602,111,911,
2005-10-27_11:08,5689.03,5689.03,5689.03,5689.03,5587,128,1188,
2005-10-27_11:09,5690.43,5690.43,5690.43,5690.43,4201,108,762,
2005-10-27_11:10,5692.45,5692.45,5692.45,5692.45,4933,108,1021,
2005-10-27_11:11,5692.82,5692.82,5692.82,5692.82,5978,111,1046,
2005-10-27_11:12,5694.31,5694.31,5694.31,5694.31,5205,85,893,
2005-10-27_11:13,5694.11,5694.11,5694.11,5694.11,5495,122,1244,
2005-10-27_11:14,5694.74,5694.74,5694.74,5694.74,3695,84,728,
2005-10-27_11:15,5694.76,5694.76,5694.76,5694.76,5173,96,1063,
2005-10-27_11:16,5694.13,5694.13,5694.13,5694.13,4323,89,847,
2005-10-27_11:17,5693.12,5693.12,5693.12,5693.12,4369,82,802,
2005-10-27_11:18,5693.18,5693.18,5693.18,5693.18,5180,117,1150,
2005-10-27_11:19,5694.84,5694.84,5694.84,5694.84,4953,98,836,
2005-10-27_11:20,5695.23,5695.23,5695.23,5695.23,5247,101,951,
2005-10-27_11:21,5694.50,5694.50,5694.50,5694.50,4554,117,1005,
2005-10-27_11:22,5694.55,5694.55,5694.55,5694.55,3520,83,826,
2005-10-27_11:23,5695.81,5695.81,5695.81,5695.81,5114,123,1114,
2005-10-27_11:24,5695.37,5695.37,5695.37,5695.37,4986,104,946,
2005-10-27_11:25,5696.51,5696.51,5696.51,5696.51,5797,125,1115,
2005-10-27_11:26,5696.84,5696.84,5696.84,5696.84,4889,111,1016,
2005-10-27_11:27,5698.02,5698.02,5698.02,5698.02,4537,90,816,
2005-10-27_11:28,5695.57,5695.57,5695.57,5695.57,7425,171,1345,
2005-10-27_11:29,5696.05,5696.05,5696.05,5696.05,6553,161,932,
2005-10-27_11:30,5697.02,5697.02,5697.02,5697.02,5752,117,1106,
2005-10-27_11:31,5698.76,5698.76,5698.76,5698.76,4887,98,994,
2005-10-27_11:32,5699.81,5699.81,5699.81,5699.81,4335,95,872,
2005-10-27_11:33,5699.05,5699.05,5699.05,5699.05,5652,127,1143,
2005-10-27_11:34,5698.74,5698.74,5698.74,5698.74,5085,76,769,
2005-10-27_11:35,5697.86,5697.86,5697.86,5697.86,4631,93,939,
2005-10-27_11:36,5695.90,5695.90,5695.90,5695.90,4093,94,841,
2005-10-27_11:37,5695.16,5695.16,5695.16,5695.16,3600,72,705,
2005-10-27_11:38,5694.39,5694.39,5694.39,5694.39,6056,144,1246,
2005-10-27_11:39,5694.99,5694.99,5694.99,5694.99,5235,121,868,
2005-10-27_11:40,5694.83,5694.83,5694.83,5694.83,5807,165,1324,
2005-10-27_11:41,5693.21,5693.21,5693.21,5693.21,7148,155,1427,
2005-10-27_11:42,5692.78,5692.78,5692.78,5692.78,6331,130,1026,
2005-10-27_11:43,5693.60,5693.60,5693.60,5693.60,6553,140,1359,
2005-10-27_11:44,5695.04,5695.04,5695.04,5695.04,4933,100,990,
2005-10-27_11:45,5692.47,5692.47,5692.47,5692.47,6931,148,1395,
2005-10-27_11:46,5692.00,5692.00,5692.00,5692.00,5859,129,1205,
2005-10-27_11:47,5692.58,5692.58,5692.58,5692.58,4479,83,929,
2005-10-27_11:48,5691.89,5691.89,5691.89,5691.89,6101,154,1261,
2005-10-27_11:49,5691.77,5691.77,5691.77,5691.77,4503,97,890,
2005-10-27_11:50,5691.08,5691.08,5691.08,5691.08,6258,135,1221,
2005-10-27_11:51,5691.89,5691.89,5691.89,5691.89,5098,125,1016,
2005-10-27_11:52,5689.83,5689.83,5689.83,5689.83,5369,115,963,
2005-10-27_11:53,5689.46,5689.46,5689.46,5689.46,8007,206,1688,
2005-10-27_11:54,5690.37,5690.37,5690.37,5690.37,5943,146,1265,
2005-10-27_11:55,5690.21,5690.21,5690.21,5690.21,5664,126,1267,
2005-10-27_11:56,5684.78,5684.78,5684.78,5684.78,9911,249,1652,
2005-10-27_11:57,5681.98,5681.98,5681.98,5681.98,8496,234,1468,
2005-10-27_11:58,5680.11,5680.11,5680.11,5680.11,11629,279,1980,
2005-10-27_11:59,5679.40,5679.40,5679.40,5679.40,8989,207,1653,
2005-10-27_12:00,5679.43,5679.43,5679.43,5679.43,12206,303,1900,
2005-10-27_12:01,5677.61,5677.61,5677.61,5677.61,8783,282,1770,
2005-10-27_12:02,5676.49,5676.49,5676.49,5676.49,6557,180,1361,
2005-10-27_12:03,5676.34,5676.34,5676.34,5676.34,10284,296,2130,
2005-10-27_12:04,5677.29,5677.29,5677.29,5677.29,7370,205,1525,
2005-10-27_12:05,5678.22,5678.22,5678.22,5678.22,6583,166,1355,
2005-10-27_12:06,5678.81,5678.81,5678.81,5678.81,6111,161,1267,
2005-10-27_12:07,5678.01,5678.01,5678.01,5678.01,5477,114,1004,
2005-10-27_12:08,5676.23,5676.23,5676.23,5676.23,7726,173,1385,
2005-10-27_12:09,5676.42,5676.42,5676.42,5676.42,4530,101,865,
2005-10-27_12:10,5675.44,5675.44,5675.44,5675.44,8825,243,1159,
2005-10-27_12:11,5675.84,5675.84,5675.84,5675.84,6249,235,1329,
2005-10-27_12:12,5673.23,5673.23,5673.23,5673.23,5229,143,1024,
2005-10-27_12:13,5671.41,5671.41,5671.41,5671.41,8924,228,1665,
2005-10-27_12:14,5671.45,5671.45,5671.45,5671.45,7274,178,1263,
2005-10-27_12:15,5671.60,5671.60,5671.60,5671.60,7760,216,1458,
2005-10-27_12:16,5669.79,5669.79,5669.79,5669.79,7543,189,1484,
2005-10-27_12:17,5669.78,5669.78,5669.78,5669.78,5819,158,1162,
2005-10-27_12:18,5671.09,5671.09,5671.09,5671.09,9370,260,1745,
2005-10-27_12:19,5669.33,5669.33,5669.33,5669.33,6415,175,1271,
2005-10-27_12:20,5668.56,5668.56,5668.56,5668.56,7032,198,1406,
2005-10-27_12:21,5668.35,5668.35,5668.35,5668.35,7191,199,1405,
2005-10-27_12:22,5668.26,5668.26,5668.26,5668.26,5518,128,1085,
2005-10-27_12:23,5665.54,5665.54,5665.54,5665.54,9453,198,1891,
2005-10-27_12:24,5662.53,5662.53,5662.53,5662.53,7907,196,1468,
2005-10-27_12:25,5661.98,5661.98,5661.98,5661.98,9398,209,1798,
2005-10-27_12:26,5661.25,5661.25,5661.25,5661.25,8395,202,1550,
2005-10-27_12:27,5662.78,5662.78,5662.78,5662.78,8584,164,1518,
2005-10-27_12:28,5664.76,5664.76,5664.76,5664.76,11846,268,2233,
2005-10-27_12:29,5665.67,5665.67,5665.67,5665.67,6799,156,1368,
2005-10-27_12:30,5667.71,5667.71,5667.71,5667.71,8948,185,1634,
2005-10-27_12:31,5668.63,5668.63,5668.63,5668.63,7910,190,1738,
2005-10-27_12:32,5669.68,5669.68,5669.68,5669.68,6260,136,1361,
2005-10-27_12:33,5669.60,5669.60,5669.60,5669.60,7399,188,1606,
2005-10-27_12:34,5670.38,5670.38,5670.38,5670.38,4595,90,876,
2005-10-27_12:35,5670.25,5670.25,5670.25,5670.25,5768,146,1239,
2005-10-27_12:36,5669.58,5669.58,5669.58,5669.58,5375,140,1038,
2005-10-27_12:37,5668.81,5668.81,5668.81,5668.81,4075,85,803,
2005-10-27_12:38,5669.57,5669.57,5669.57,5669.57,6118,127,1157,
2005-10-27_12:39,5670.73,5670.73,5670.73,5670.73,5774,133,1027,
2005-10-27_12:40,5670.15,5670.15,5670.15,5670.15,7170,163,1335,
2005-10-27_12:41,5669.00,5669.00,5669.00,5669.00,5981,113,1083,
2005-10-27_12:42,5668.97,5668.97,5668.97,5668.97,4629,92,907,
2005-10-27_12:43,5668.12,5668.12,5668.12,5668.12,6763,158,1281,
2005-10-27_12:44,5668.19,5668.19,5668.19,5668.19,4697,87,962,
2005-10-27_12:45,5668.12,5668.12,5668.12,5668.12,4822,119,1072,
2005-10-27_12:46,5668.46,5668.46,5668.46,5668.46,5322,100,970,
2005-10-27_12:47,5668.45,5668.45,5668.45,5668.45,4872,96,893,
2005-10-27_12:48,5666.87,5666.87,5666.87,5666.87,6546,141,1279,
2005-10-27_12:49,5668.07,5668.07,5668.07,5668.07,5181,124,1053,
2005-10-27_12:50,5669.19,5669.19,5669.19,5669.19,6901,142,1258,
2005-10-27_12:51,5669.35,5669.35,5669.35,5669.35,5794,151,1067,
2005-10-27_12:52,5669.29,5669.29,5669.29,5669.29,4916,102,889,
2005-10-27_12:53,5670.41,5670.41,5670.41,5670.41,8177,195,1511,
2005-10-27_12:54,5673.10,5673.10,5673.10,5673.10,5929,157,1164,
2005-10-27_12:55,5675.30,5675.30,5675.30,5675.30,8398,241,1676,
2005-10-27_12:56,5677.50,5677.50,5677.50,5677.50,7932,206,1512,
2005-10-27_12:57,5677.89,5677.89,5677.89,5677.89,6084,150,1234,
2005-10-27_12:58,5677.42,5677.42,5677.42,5677.42,8086,197,1632,
2005-10-27_12:59,5677.88,5677.88,5677.88,5677.88,5598,123,1170,
2005-10-27_13:00,5678.59,5678.59,5678.59,5678.59,7631,170,1433,
2005-10-27_13:01,5677.22,5677.22,5677.22,5677.22,7157,150,1251,
2005-10-27_13:02,5676.11,5676.11,5676.11,5676.11,7089,144,1356,
2005-10-27_13:03,5675.32,5675.32,5675.32,5675.32,8043,176,1634,
2005-10-27_13:04,5675.92,5675.92,5675.92,5675.92,7862,153,1533,
2005-10-27_13:05,5675.03,5675.03,5675.03,5675.03,7770,176,1639,
2005-10-27_13:06,5675.59,5675.59,5675.59,5675.59,7424,154,1386,
2005-10-27_13:07,5674.25,5674.25,5674.25,5674.25,6674,120,1217,
2005-10-27_13:08,5674.26,5674.26,5674.26,5674.26,8662,193,1820,
2005-10-27_13:09,5673.16,5673.16,5673.16,5673.16,7591,153,1486,
2005-10-27_13:10,5671.96,5671.96,5671.96,5671.96,8986,186,1845,
2005-10-27_13:11,5673.31,5673.31,5673.31,5673.31,7397,151,1552,
2005-10-27_13:12,5671.77,5671.77,5671.77,5671.77,7459,135,1360,
2005-10-27_13:13,5672.22,5672.22,5672.22,5672.22,11379,264,2167,
2005-10-27_13:14,5671.54,5671.54,5671.54,5671.54,9270,177,1554,
2005-10-27_13:15,5671.58,5671.58,5671.58,5671.58,9968,225,1893,
2005-10-27_13:16,5668.74,5668.74,5668.74,5668.74,9581,225,1837,
2005-10-27_13:17,5668.05,5668.05,5668.05,5668.05,9319,251,1708,
2005-10-27_13:18,5666.61,5666.61,5666.61,5666.61,12897,341,2670,
2005-10-27_13:19,5665.24,5665.24,5665.24,5665.24,9430,222,2071,
2005-10-27_13:20,5665.19,5665.19,5665.19,5665.19,11359,282,2512,
2005-10-27_13:21,5664.11,5664.11,5664.11,5664.11,12689,283,2586,
2005-10-27_13:22,5665.46,5665.46,5665.46,5665.46,10392,234,2079,
2005-10-27_13:23,5668.04,5668.04,5668.04,5668.04,14823,329,3259,
2005-10-27_13:24,5667.42,5667.42,5667.42,5667.42,12481,285,2678,
2005-10-27_13:25,5668.36,5668.36,5668.36,5668.36,15116,331,3272,
2005-10-27_13:26,5668.42,5668.42,5668.42,5668.42,0,0,0,
2005-10-27_13:27,5668.42,5668.42,5668.42,5668.42,0,0,0,
2005-10-27_13:28,5668.42,5668.42,5668.42,5668.42,0,0,0,
2005-10-27_13:29,5668.42,5668.42,5668.42,5668.42,0,0,0,
2005-10-27_13:30,5661.18,5661.18,5661.18,5661.18,132031,3445,21016,
2005-10-28_09:01,5646.80,5646.80,5646.80,5646.80,104521,1903,15587,
2005-10-28_09:02,5653.89,5653.89,5653.89,5653.89,23589,710,3887,
2005-10-28_09:03,5659.62,5659.62,5659.62,5659.62,28414,804,6078,
2005-10-28_09:04,5661.54,5661.54,5661.54,5661.54,21683,534,4537,
2005-10-28_09:05,5665.08,5665.08,5665.08,5665.08,24251,530,4497,
2005-10-28_09:06,5668.73,5668.73,5668.73,5668.73,31789,778,4844,
2005-10-28_09:07,5668.84,5668.84,5668.84,5668.84,22198,490,3677,
2005-10-28_09:08,5670.61,5670.61,5670.61,5670.61,24767,550,4536,
2005-10-28_09:09,5670.91,5670.91,5670.91,5670.91,19686,381,3324,
2005-10-28_09:10,5667.55,5667.55,5667.55,5667.55,20127,434,3606,
2005-10-28_09:11,5667.80,5667.80,5667.80,5667.80,16783,408,3380,
2005-10-28_09:12,5667.29,5667.29,5667.29,5667.29,13514,337,2567,
2005-10-28_09:13,5669.23,5669.23,5669.23,5669.23,21002,520,3941,
2005-10-28_09:14,5670.80,5670.80,5670.80,5670.80,15588,416,3045,
2005-10-28_09:15,5672.77,5672.77,5672.77,5672.77,16279,419,3243,
2005-10-28_09:16,5678.03,5678.03,5678.03,5678.03,17171,448,3421,
2005-10-28_09:17,5681.92,5681.92,5681.92,5681.92,15973,347,2665,
2005-10-28_09:18,5687.01,5687.01,5687.01,5687.01,21487,519,3646,
2005-10-28_09:19,5690.84,5690.84,5690.84,5690.84,13324,345,2886,
2005-10-28_09:20,5690.98,5690.98,5690.98,5690.98,14574,385,3165,
2005-10-28_09:21,5690.80,5690.80,5690.80,5690.80,20011,515,3959,
2005-10-28_09:22,5688.79,5688.79,5688.79,5688.79,15041,382,2868,
2005-10-28_09:23,5682.93,5682.93,5682.93,5682.93,17426,506,3737,
2005-10-28_09:24,5682.96,5682.96,5682.96,5682.96,12232,339,2631,
2005-10-28_09:25,5681.08,5681.08,5681.08,5681.08,15349,315,2713,
2005-10-28_09:26,5680.25,5680.25,5680.25,5680.25,22042,382,2924,
2005-10-28_09:27,5678.19,5678.19,5678.19,5678.19,9916,227,1972,
2005-10-28_09:28,5676.60,5676.60,5676.60,5676.60,12798,296,2567,
2005-10-28_09:29,5674.43,5674.43,5674.43,5674.43,11410,254,2290,
2005-10-28_09:30,5670.59,5670.59,5670.59,5670.59,11305,317,2271,
2005-10-28_09:31,5667.98,5667.98,5667.98,5667.98,17993,555,3101,
2005-10-28_09:32,5666.01,5666.01,5666.01,5666.01,12799,324,2267,
2005-10-28_09:33,5665.03,5665.03,5665.03,5665.03,15945,416,3077,
2005-10-28_09:34,5662.38,5662.38,5662.38,5662.38,12149,309,2327,
2005-10-28_09:35,5659.90,5659.90,5659.90,5659.90,13513,309,2614,
2005-10-28_09:36,5656.60,5656.60,5656.60,5656.60,14702,378,2905,
2005-10-28_09:37,5653.89,5653.89,5653.89,5653.89,13159,344,2354,
2005-10-28_09:38,5650.81,5650.81,5650.81,5650.81,18524,521,3549,
2005-10-28_09:39,5650.41,5650.41,5650.41,5650.41,15087,353,2574,
2005-10-28_09:40,5649.38,5649.38,5649.38,5649.38,12544,354,2719,
2005-10-28_09:41,5647.18,5647.18,5647.18,5647.18,18099,475,3453,
2005-10-28_09:42,5644.56,5644.56,5644.56,5644.56,13493,335,2195,
2005-10-28_09:43,5645.94,5645.94,5645.94,5645.94,16171,403,2916,
2005-10-28_09:44,5648.53,5648.53,5648.53,5648.53,10438,226,2026,
2005-10-28_09:45,5649.78,5649.78,5649.78,5649.78,9403,235,1932,
2005-10-28_09:46,5651.54,5651.54,5651.54,5651.54,10950,245,2390,
2005-10-28_09:47,5653.26,5653.26,5653.26,5653.26,9167,203,1790,
2005-10-28_09:48,5658.16,5658.16,5658.16,5658.16,12064,337,2739,
2005-10-28_09:49,5658.97,5658.97,5658.97,5658.97,9223,245,1954,
2005-10-28_09:50,5659.50,5659.50,5659.50,5659.50,8813,249,1856,
2005-10-28_09:51,5658.38,5658.38,5658.38,5658.38,10391,279,2245,
2005-10-28_09:52,5657.20,5657.20,5657.20,5657.20,8138,202,1668,
2005-10-28_09:53,5653.72,5653.72,5653.72,5653.72,10672,269,2048,
2005-10-28_09:54,5654.86,5654.86,5654.86,5654.86,8347,202,1610,
2005-10-28_09:55,5651.68,5651.68,5651.68,5651.68,8673,229,1905,
2005-10-28_09:56,5648.46,5648.46,5648.46,5648.46,12119,300,2290,
2005-10-28_09:57,5647.63,5647.63,5647.63,5647.63,9383,246,1836,
2005-10-28_09:58,5645.85,5645.85,5645.85,5645.85,11432,295,2368,
2005-10-28_09:59,5644.87,5644.87,5644.87,5644.87,10826,355,1968,
2005-10-28_10:00,5644.65,5644.65,5644.65,5644.65,9119,267,2048,
2005-10-28_10:01,5649.94,5649.94,5649.94,5649.94,11151,279,2099,
2005-10-28_10:02,5649.77,5649.77,5649.77,5649.77,7867,170,1424,
2005-10-28_10:03,5649.89,5649.89,5649.89,5649.89,10569,256,2001,
2005-10-28_10:04,5647.01,5647.01,5647.01,5647.01,5699,132,1211,
2005-10-28_10:05,5645.82,5645.82,5645.82,5645.82,6921,136,1158,
2005-10-28_10:06,5643.72,5643.72,5643.72,5643.72,14767,268,2490,
2005-10-28_10:07,5642.75,5642.75,5642.75,5642.75,11312,204,1844,
2005-10-28_10:08,5643.18,5643.18,5643.18,5643.18,17187,313,2477,
2005-10-28_10:09,5640.50,5640.50,5640.50,5640.50,22112,374,2585,
2005-10-28_10:10,5636.54,5636.54,5636.54,5636.54,15959,308,2086,
2005-10-28_10:11,5637.19,5637.19,5637.19,5637.19,18537,348,2589,
2005-10-28_10:12,5641.34,5641.34,5641.34,5641.34,10541,251,1878,
2005-10-28_10:13,5644.37,5644.37,5644.37,5644.37,14557,356,2504,
2005-10-28_10:14,5646.99,5646.99,5646.99,5646.99,10606,277,1757,
2005-10-28_10:15,5645.46,5645.46,5645.46,5645.46,9423,224,1745,
2005-10-28_10:16,5645.22,5645.22,5645.22,5645.22,7830,195,1474,
2005-10-28_10:17,5646.39,5646.39,5646.39,5646.39,7877,169,1280,
2005-10-28_10:18,5644.68,5644.68,5644.68,5644.68,10633,208,1468,
2005-10-28_10:19,5643.53,5643.53,5643.53,5643.53,4581,96,934,
2005-10-28_10:20,5644.19,5644.19,5644.19,5644.19,6939,142,1133,
2005-10-28_10:21,5644.47,5644.47,5644.47,5644.47,6546,128,1166,
2005-10-28_10:22,5642.60,5642.60,5642.60,5642.60,5348,114,829,
2005-10-28_10:23,5643.28,5643.28,5643.28,5643.28,5881,131,1196,
2005-10-28_10:24,5642.84,5642.84,5642.84,5642.84,5140,96,894,
2005-10-28_10:25,5647.24,5647.24,5647.24,5647.24,5634,122,1027,
2005-10-28_10:26,5647.04,5647.04,5647.04,5647.04,6812,141,1132,
2005-10-28_10:27,5645.92,5645.92,5645.92,5645.92,5587,100,853,
2005-10-28_10:28,5645.97,5645.97,5645.97,5645.97,6249,111,1208,
2005-10-28_10:29,5646.73,5646.73,5646.73,5646.73,6105,107,1080,
2005-10-28_10:30,5645.55,5645.55,5645.55,5645.55,8444,157,1362,
2005-10-28_10:31,5646.01,5646.01,5646.01,5646.01,6079,120,1087,
2005-10-28_10:32,5645.33,5645.33,5645.33,5645.33,5005,91,848,
2005-10-28_10:33,5646.24,5646.24,5646.24,5646.24,6380,133,1235,
2005-10-28_10:34,5646.45,5646.45,5646.45,5646.45,4751,83,815,
2005-10-28_10:35,5646.33,5646.33,5646.33,5646.33,7300,137,1310,
2005-10-28_10:36,5644.22,5644.22,5644.22,5644.22,7116,124,1231,
2005-10-28_10:37,5644.57,5644.57,5644.57,5644.57,4792,88,907,
2005-10-28_10:38,5643.86,5643.86,5643.86,5643.86,8496,170,1476,
2005-10-28_10:39,5642.34,5642.34,5642.34,5642.34,6279,103,1068,
2005-10-28_10:40,5641.27,5641.27,5641.27,5641.27,8225,156,1550,
2005-10-28_10:41,5640.88,5640.88,5640.88,5640.88,8133,171,1634,
2005-10-28_10:42,5639.38,5639.38,5639.38,5639.38,7917,145,1459,
2005-10-28_10:43,5638.32,5638.32,5638.32,5638.32,11436,251,2105,
2005-10-28_10:44,5637.83,5637.83,5637.83,5637.83,10581,245,1426,
2005-10-28_10:45,5637.97,5637.97,5637.97,5637.97,16188,342,1997,
2005-10-28_10:46,5639.13,5639.13,5639.13,5639.13,7933,176,1520,
2005-10-28_10:47,5639.36,5639.36,5639.36,5639.36,5545,122,1064,
2005-10-28_10:48,5641.13,5641.13,5641.13,5641.13,10071,216,1860,
2005-10-28_10:49,5641.52,5641.52,5641.52,5641.52,6527,135,1246,
2005-10-28_10:50,5640.60,5640.60,5640.60,5640.60,7315,181,1349,
2005-10-28_10:51,5637.49,5637.49,5637.49,5637.49,8162,162,1530,
2005-10-28_10:52,5638.53,5638.53,5638.53,5638.53,6449,112,1108,
2005-10-28_10:53,5637.49,5637.49,5637.49,5637.49,8154,132,1549,
2005-10-28_10:54,5638.44,5638.44,5638.44,5638.44,6966,120,1201,
2005-10-28_10:55,5634.45,5634.45,5634.45,5634.45,6881,191,1329,
2005-10-28_10:56,5634.96,5634.96,5634.96,5634.96,8853,202,1606,
2005-10-28_10:57,5632.29,5632.29,5632.29,5632.29,7476,141,1223,
2005-10-28_10:58,5629.47,5629.47,5629.47,5629.47,9874,245,1918,
2005-10-28_10:59,5628.66,5628.66,5628.66,5628.66,8381,215,1517,
2005-10-28_11:00,5627.05,5627.05,5627.05,5627.05,9051,230,1752,
2005-10-28_11:01,5623.97,5623.97,5623.97,5623.97,11413,264,2114,
2005-10-28_11:02,5623.22,5623.22,5623.22,5623.22,8350,172,1534,
2005-10-28_11:03,5621.10,5621.10,5621.10,5621.10,12268,311,2291,
2005-10-28_11:04,5619.15,5619.15,5619.15,5619.15,8150,189,1711,
2005-10-28_11:05,5619.99,5619.99,5619.99,5619.99,10740,267,2027,
2005-10-28_11:06,5618.90,5618.90,5618.90,5618.90,9495,233,1891,
2005-10-28_11:07,5620.54,5620.54,5620.54,5620.54,7497,177,1350,
2005-10-28_11:08,5623.51,5623.51,5623.51,5623.51,11057,253,2079,
2005-10-28_11:09,5625.64,5625.64,5625.64,5625.64,8313,221,1416,
2005-10-28_11:10,5626.87,5626.87,5626.87,5626.87,8087,209,1568,
2005-10-28_11:11,5628.17,5628.17,5628.17,5628.17,9186,208,1648,
2005-10-28_11:12,5629.41,5629.41,5629.41,5629.41,7909,167,1317,
2005-10-28_11:13,5630.81,5630.81,5630.81,5630.81,7577,173,1611,
2005-10-28_11:14,5631.82,5631.82,5631.82,5631.82,7023,144,1227,
2005-10-28_11:15,5631.34,5631.34,5631.34,5631.34,6711,156,1231,
2005-10-28_11:16,5630.18,5630.18,5630.18,5630.18,6326,136,1279,
2005-10-28_11:17,5631.46,5631.46,5631.46,5631.46,6326,95,872,
2005-10-28_11:18,5629.53,5629.53,5629.53,5629.53,7078,152,1178,
2005-10-28_11:19,5628.43,5628.43,5628.43,5628.43,4396,97,815,
2005-10-28_11:20,5628.74,5628.74,5628.74,5628.74,5184,124,1082,
2005-10-28_11:21,5629.99,5629.99,5629.99,5629.99,5157,126,974,
2005-10-28_11:22,5630.47,5630.47,5630.47,5630.47,4476,103,889,
2005-10-28_11:23,5630.65,5630.65,5630.65,5630.65,8202,221,1309,
2005-10-28_11:24,5631.56,5631.56,5631.56,5631.56,4390,72,758,
2005-10-28_11:25,5632.77,5632.77,5632.77,5632.77,6110,128,989,
2005-10-28_11:26,5633.61,5633.61,5633.61,5633.61,5552,159,1035,
2005-10-28_11:27,5635.28,5635.28,5635.28,5635.28,5761,110,955,
2005-10-28_11:28,5637.09,5637.09,5637.09,5637.09,8790,188,1448,
2005-10-28_11:29,5637.55,5637.55,5637.55,5637.55,6683,153,1175,
2005-10-28_11:30,5638.85,5638.85,5638.85,5638.85,7779,199,1379,
2005-10-28_11:31,5640.33,5640.33,5640.33,5640.33,7222,156,1328,
2005-10-28_11:32,5639.99,5639.99,5639.99,5639.99,5819,112,997,
2005-10-28_11:33,5639.50,5639.50,5639.50,5639.50,8280,169,1352,
2005-10-28_11:34,5639.92,5639.92,5639.92,5639.92,5190,103,939,
2005-10-28_11:35,5639.59,5639.59,5639.59,5639.59,4778,97,953,
2005-10-28_11:36,5640.92,5640.92,5640.92,5640.92,5909,107,900,
2005-10-28_11:37,5638.50,5638.50,5638.50,5638.50,4435,100,842,
2005-10-28_11:38,5639.64,5639.64,5639.64,5639.64,6275,179,1104,
2005-10-28_11:39,5637.50,5637.50,5637.50,5637.50,3783,75,758,
2005-10-28_11:40,5638.34,5638.34,5638.34,5638.34,5912,120,1039,
2005-10-28_11:41,5639.84,5639.84,5639.84,5639.84,5413,108,977,
2005-10-28_11:42,5639.04,5639.04,5639.04,5639.04,4560,100,826,
2005-10-28_11:43,5639.08,5639.08,5639.08,5639.08,6489,133,1163,
2005-10-28_11:44,5638.59,5638.59,5638.59,5638.59,4910,78,903,
2005-10-28_11:45,5639.72,5639.72,5639.72,5639.72,5671,110,986,
2005-10-28_11:46,5638.43,5638.43,5638.43,5638.43,4269,90,821,
2005-10-28_11:47,5636.77,5636.77,5636.77,5636.77,4118,81,748,
2005-10-28_11:48,5636.94,5636.94,5636.94,5636.94,6218,139,1208,
2005-10-28_11:49,5637.67,5637.67,5637.67,5637.67,4481,84,830,
2005-10-28_11:50,5638.82,5638.82,5638.82,5638.82,5257,114,960,
2005-10-28_11:51,5638.92,5638.92,5638.92,5638.92,5558,120,879,
2005-10-28_11:52,5638.14,5638.14,5638.14,5638.14,4138,93,867,
2005-10-28_11:53,5639.00,5639.00,5639.00,5639.00,6012,134,1181,
2005-10-28_11:54,5637.89,5637.89,5637.89,5637.89,5805,132,905,
2005-10-28_11:55,5639.44,5639.44,5639.44,5639.44,7027,157,1236,
2005-10-28_11:56,5639.90,5639.90,5639.90,5639.90,5524,134,927,
2005-10-28_11:57,5640.69,5640.69,5640.69,5640.69,5519,115,964,
2005-10-28_11:58,5641.43,5641.43,5641.43,5641.43,7808,153,1308,
2005-10-28_11:59,5641.15,5641.15,5641.15,5641.15,6316,133,969,
2005-10-28_12:00,5642.26,5642.26,5642.26,5642.26,6841,155,1359,
2005-10-28_12:01,5643.58,5643.58,5643.58,5643.58,6808,165,1278,
2005-10-28_12:02,5644.60,5644.60,5644.60,5644.60,5603,117,935,
2005-10-28_12:03,5644.81,5644.81,5644.81,5644.81,9508,230,1585,
2005-10-28_12:04,5647.45,5647.45,5647.45,5647.45,7615,169,1119,
2005-10-28_12:05,5648.02,5648.02,5648.02,5648.02,10313,240,1565,
2005-10-28_12:06,5648.09,5648.09,5648.09,5648.09,11402,298,2110,
2005-10-28_12:07,5648.34,5648.34,5648.34,5648.34,7230,196,1408,
2005-10-28_12:08,5651.07,5651.07,5651.07,5651.07,9258,233,1899,
2005-10-28_12:09,5651.60,5651.60,5651.60,5651.60,8467,174,1470,
2005-10-28_12:10,5650.15,5650.15,5650.15,5650.15,9085,185,1767,
2005-10-28_12:11,5652.48,5652.48,5652.48,5652.48,8541,183,1660,
2005-10-28_12:12,5651.00,5651.00,5651.00,5651.00,7639,173,1288,
2005-10-28_12:13,5652.11,5652.11,5652.11,5652.11,9106,227,1891,
2005-10-28_12:14,5649.88,5649.88,5649.88,5649.88,7802,195,1542,
2005-10-28_12:15,5650.65,5650.65,5650.65,5650.65,8536,190,1742,
2005-10-28_12:16,5652.03,5652.03,5652.03,5652.03,7103,147,1329,
2005-10-28_12:17,5648.57,5648.57,5648.57,5648.57,6162,133,1129,
2005-10-28_12:18,5648.68,5648.68,5648.68,5648.68,7857,209,1622,
2005-10-28_12:19,5648.32,5648.32,5648.32,5648.32,5680,126,1132,
2005-10-28_12:20,5649.60,5649.60,5649.60,5649.60,9296,227,1715,
2005-10-28_12:21,5647.34,5647.34,5647.34,5647.34,6809,156,1301,
2005-10-28_12:22,5647.06,5647.06,5647.06,5647.06,6357,145,1178,
2005-10-28_12:23,5648.21,5648.21,5648.21,5648.21,7477,187,1361,
2005-10-28_12:24,5645.94,5645.94,5645.94,5645.94,5847,148,1008,
2005-10-28_12:25,5644.94,5644.94,5644.94,5644.94,4955,126,1128,
2005-10-28_12:26,5645.09,5645.09,5645.09,5645.09,6575,140,1245,
2005-10-28_12:27,5643.21,5643.21,5643.21,5643.21,4387,86,874,
2005-10-28_12:28,5643.59,5643.59,5643.59,5643.59,10435,215,1890,
2005-10-28_12:29,5643.11,5643.11,5643.11,5643.11,5058,128,956,
2005-10-28_12:30,5642.26,5642.26,5642.26,5642.26,6372,162,1357,
2005-10-28_12:31,5639.44,5639.44,5639.44,5639.44,5932,123,1109,
2005-10-28_12:32,5639.12,5639.12,5639.12,5639.12,5611,115,1000,
2005-10-28_12:33,5639.57,5639.57,5639.57,5639.57,7743,173,1456,
2005-10-28_12:34,5640.85,5640.85,5640.85,5640.85,5144,118,991,
2005-10-28_12:35,5642.50,5642.50,5642.50,5642.50,7604,172,1569,
2005-10-28_12:36,5642.36,5642.36,5642.36,5642.36,6416,141,1303,
2005-10-28_12:37,5642.80,5642.80,5642.80,5642.80,5417,119,1048,
2005-10-28_12:38,5643.11,5643.11,5643.11,5643.11,7082,172,1432,
2005-10-28_12:39,5643.60,5643.60,5643.60,5643.60,5526,134,1005,
2005-10-28_12:40,5642.17,5642.17,5642.17,5642.17,6921,137,1393,
2005-10-28_12:41,5643.89,5643.89,5643.89,5643.89,5915,120,1167,
2005-10-28_12:42,5643.90,5643.90,5643.90,5643.90,6008,130,1221,
2005-10-28_12:43,5644.83,5644.83,5644.83,5644.83,7221,177,1565,
2005-10-28_12:44,5645.94,5645.94,5645.94,5645.94,7191,114,1101,
2005-10-28_12:45,5646.02,5646.02,5646.02,5646.02,8649,200,1534,
2005-10-28_12:46,5646.85,5646.85,5646.85,5646.85,9123,232,1777,
2005-10-28_12:47,5649.51,5649.51,5649.51,5649.51,7292,191,1627,
2005-10-28_12:48,5650.58,5650.58,5650.58,5650.58,15301,359,2428,
2005-10-28_12:49,5649.73,5649.73,5649.73,5649.73,9552,246,1726,
2005-10-28_12:50,5651.33,5651.33,5651.33,5651.33,9806,258,2028,
2005-10-28_12:51,5650.91,5650.91,5650.91,5650.91,8732,228,1859,
2005-10-28_12:52,5651.48,5651.48,5651.48,5651.48,7103,185,1522,
2005-10-28_12:53,5652.58,5652.58,5652.58,5652.58,10354,295,1985,
2005-10-28_12:54,5653.98,5653.98,5653.98,5653.98,6927,164,1514,
2005-10-28_12:55,5655.21,5655.21,5655.21,5655.21,8633,231,1859,
2005-10-28_12:56,5657.83,5657.83,5657.83,5657.83,9115,225,1693,
2005-10-28_12:57,5655.00,5655.00,5655.00,5655.00,7893,200,1557,
2005-10-28_12:58,5656.24,5656.24,5656.24,5656.24,9423,251,2029,
2005-10-28_12:59,5654.59,5654.59,5654.59,5654.59,7337,172,1557,
2005-10-28_13:00,5654.19,5654.19,5654.19,5654.19,10028,244,1978,
2005-10-28_13:01,5652.13,5652.13,5652.13,5652.13,10212,225,1807,
2005-10-28_13:02,5651.69,5651.69,5651.69,5651.69,5895,136,1208,
2005-10-28_13:03,5650.18,5650.18,5650.18,5650.18,10065,238,1974,
2005-10-28_13:04,5645.98,5645.98,5645.98,5645.98,7116,162,1467,
2005-10-28_13:05,5644.79,5644.79,5644.79,5644.79,8505,230,1895,
2005-10-28_13:06,5642.84,5642.84,5642.84,5642.84,10593,227,2000,
2005-10-28_13:07,5643.99,5643.99,5643.99,5643.99,8202,179,1525,
2005-10-28_13:08,5646.02,5646.02,5646.02,5646.02,10175,234,1964,
2005-10-28_13:09,5649.26,5649.26,5649.26,5649.26,7430,170,1451,
2005-10-28_13:10,5650.63,5650.63,5650.63,5650.63,10530,274,2023,
2005-10-28_13:11,5649.75,5649.75,5649.75,5649.75,10364,234,1805,
2005-10-28_13:12,5652.77,5652.77,5652.77,5652.77,8130,211,1699,
2005-10-28_13:13,5652.73,5652.73,5652.73,5652.73,13900,297,2521,
2005-10-28_13:14,5654.47,5654.47,5654.47,5654.47,11712,268,1971,
2005-10-28_13:15,5653.30,5653.30,5653.30,5653.30,13071,291,2550,
2005-10-28_13:16,5654.43,5654.43,5654.43,5654.43,12860,299,2655,
2005-10-28_13:17,5654.95,5654.95,5654.95,5654.95,11168,235,2087,
2005-10-28_13:18,5656.96,5656.96,5656.96,5656.96,17147,399,3289,
2005-10-28_13:19,5657.93,5657.93,5657.93,5657.93,13575,303,2650,
2005-10-28_13:20,5661.59,5661.59,5661.59,5661.59,15482,315,2966,
2005-10-28_13:21,5663.57,5663.57,5663.57,5663.57,15512,344,3094,
2005-10-28_13:22,5664.62,5664.62,5664.62,5664.62,16074,308,2799,
2005-10-28_13:23,5668.16,5668.16,5668.16,5668.16,22683,493,4215,
2005-10-28_13:24,5664.73,5664.73,5664.73,5664.73,15911,343,3318,
2005-10-28_13:25,5665.58,5665.58,5665.58,5665.58,18695,442,3900,
2005-10-28_13:26,5665.58,5665.58,5665.58,5665.58,0,0,0,
2005-10-28_13:27,5665.58,5665.58,5665.58,5665.58,0,0,0,
2005-10-28_13:28,5665.58,5665.58,5665.58,5665.58,0,0,0,
2005-10-28_13:29,5665.58,5665.58,5665.58,5665.58,0,0,0,
2005-10-28_13:30,5632.97,5632.97,5632.97,5632.97,253034,6445,29783,
2005-10-31_09:01,5692.82,5692.82,5692.82,5692.82,163500,2520,16874,
2005-10-31_09:02,5693.02,5693.02,5693.02,5693.02,23114,541,4190,
2005-10-31_09:03,5690.54,5690.54,5690.54,5690.54,31366,718,5655,
2005-10-31_09:04,5683.86,5683.86,5683.86,5683.86,25111,567,4556,
2005-10-31_09:05,5681.20,5681.20,5681.20,5681.20,22273,460,4014,
2005-10-31_09:06,5681.38,5681.38,5681.38,5681.38,21581,512,4217,
2005-10-31_09:07,5684.01,5684.01,5684.01,5684.01,15537,383,3110,
2005-10-31_09:08,5688.95,5688.95,5688.95,5688.95,21369,548,4396,
2005-10-31_09:09,5692.29,5692.29,5692.29,5692.29,22467,563,4228,
2005-10-31_09:10,5696.97,5696.97,5696.97,5696.97,25104,576,4111,
2005-10-31_09:11,5704.60,5704.60,5704.60,5704.60,28853,701,5207,
2005-10-31_09:12,5705.39,5705.39,5705.39,5705.39,19441,414,3576,
2005-10-31_09:13,5705.61,5705.61,5705.61,5705.61,25270,550,4522,
2005-10-31_09:14,5707.44,5707.44,5707.44,5707.44,18356,397,3570,
2005-10-31_09:15,5704.65,5704.65,5704.65,5704.65,17889,371,3357,
2005-10-31_09:16,5702.82,5702.82,5702.82,5702.82,22849,475,4530,
2005-10-31_09:17,5700.92,5700.92,5700.92,5700.92,15832,306,2926,
2005-10-31_09:18,5698.49,5698.49,5698.49,5698.49,18204,384,3788,
2005-10-31_09:19,5696.62,5696.62,5696.62,5696.62,14431,289,2692,
2005-10-31_09:20,5697.57,5697.57,5697.57,5697.57,16997,315,2997,
2005-10-31_09:21,5698.18,5698.18,5698.18,5698.18,15361,360,3136,
2005-10-31_09:22,5698.55,5698.55,5698.55,5698.55,12095,253,2249,
2005-10-31_09:23,5698.62,5698.62,5698.62,5698.62,15453,365,3073,
2005-10-31_09:24,5699.05,5699.05,5699.05,5699.05,12507,307,2183,
2005-10-31_09:25,5697.98,5697.98,5697.98,5697.98,11966,282,2252,
2005-10-31_09:26,5699.38,5699.38,5699.38,5699.38,13338,273,2467,
2005-10-31_09:27,5696.98,5696.98,5696.98,5696.98,12518,246,2040,
2005-10-31_09:28,5696.52,5696.52,5696.52,5696.52,13091,298,2698,
2005-10-31_09:29,5695.01,5695.01,5695.01,5695.01,16746,345,2327,
2005-10-31_09:30,5695.35,5695.35,5695.35,5695.35,11636,227,2201,
2005-10-31_09:31,5694.40,5694.40,5694.40,5694.40,10963,264,2376,
2005-10-31_09:32,5695.92,5695.92,5695.92,5695.92,8768,202,1904,
2005-10-31_09:33,5697.63,5697.63,5697.63,5697.63,12401,282,2327,
2005-10-31_09:34,5696.86,5696.86,5696.86,5696.86,8085,187,1732,
2005-10-31_09:35,5698.50,5698.50,5698.50,5698.50,9172,208,1751,
2005-10-31_09:36,5700.53,5700.53,5700.53,5700.53,12231,297,2292,
2005-10-31_09:37,5701.53,5701.53,5701.53,5701.53,11108,244,1838,
2005-10-31_09:38,5702.66,5702.66,5702.66,5702.66,12597,329,2714,
2005-10-31_09:39,5702.75,5702.75,5702.75,5702.75,11160,300,2236,
2005-10-31_09:40,5704.02,5704.02,5704.02,5704.02,10680,313,2377,
2005-10-31_09:41,5704.65,5704.65,5704.65,5704.65,11809,316,2721,
2005-10-31_09:42,5705.37,5705.37,5705.37,5705.37,10799,264,2247,
2005-10-31_09:43,5706.60,5706.60,5706.60,5706.60,13424,359,2943,
2005-10-31_09:44,5707.44,5707.44,5707.44,5707.44,10597,270,2192,
2005-10-31_09:45,5710.29,5710.29,5710.29,5710.29,12047,306,2451,
2005-10-31_09:46,5710.37,5710.37,5710.37,5710.37,14907,374,3023,
2005-10-31_09:47,5711.79,5711.79,5711.79,5711.79,12085,277,2183,
2005-10-31_09:48,5711.88,5711.88,5711.88,5711.88,17588,366,2966,
2005-10-31_09:49,5713.09,5713.09,5713.09,5713.09,11654,281,2244,
2005-10-31_09:50,5712.13,5712.13,5712.13,5712.13,11919,263,2281,
2005-10-31_09:51,5710.45,5710.45,5710.45,5710.45,12429,273,2332,
2005-10-31_09:52,5707.58,5707.58,5707.58,5707.58,9215,221,1858,
2005-10-31_09:53,5705.42,5705.42,5705.42,5705.42,11024,290,2387,
2005-10-31_09:54,5703.45,5703.45,5703.45,5703.45,8636,204,1750,
2005-10-31_09:55,5700.93,5700.93,5700.93,5700.93,12413,289,2083,
2005-10-31_09:56,5699.51,5699.51,5699.51,5699.51,11656,312,2288,
2005-10-31_09:57,5697.97,5697.97,5697.97,5697.97,8352,180,1493,
2005-10-31_09:58,5697.52,5697.52,5697.52,5697.52,12339,279,2304,
2005-10-31_09:59,5696.67,5696.67,5696.67,5696.67,7764,153,1553,
2005-10-31_10:00,5695.94,5695.94,5695.94,5695.94,7723,165,1496,
2005-10-31_10:01,5698.67,5698.67,5698.67,5698.67,8133,176,1727,
2005-10-31_10:02,5698.19,5698.19,5698.19,5698.19,8414,144,1710,
2005-10-31_10:03,5697.30,5697.30,5697.30,5697.30,8867,193,1758,
2005-10-31_10:04,5697.14,5697.14,5697.14,5697.14,6513,140,1420,
2005-10-31_10:05,5698.39,5698.39,5698.39,5698.39,8796,190,1653,
2005-10-31_10:06,5699.22,5699.22,5699.22,5699.22,6648,145,1500,
2005-10-31_10:07,5698.67,5698.67,5698.67,5698.67,6706,151,1334,
2005-10-31_10:08,5700.34,5700.34,5700.34,5700.34,7467,193,1707,
2005-10-31_10:09,5701.37,5701.37,5701.37,5701.37,5979,110,1200,
2005-10-31_10:10,5699.86,5699.86,5699.86,5699.86,6728,140,1537,
2005-10-31_10:11,5701.95,5701.95,5701.95,5701.95,8986,186,1875,
2005-10-31_10:12,5703.34,5703.34,5703.34,5703.34,10739,182,1909,
2005-10-31_10:13,5704.52,5704.52,5704.52,5704.52,19686,327,3032,
2005-10-31_10:14,5708.26,5708.26,5708.26,5708.26,11082,245,2171,
2005-10-31_10:15,5710.05,5710.05,5710.05,5710.05,13184,318,2681,
2005-10-31_10:16,5710.73,5710.73,5710.73,5710.73,14410,329,2764,
2005-10-31_10:17,5709.91,5709.91,5709.91,5709.91,8973,170,1789,
2005-10-31_10:18,5712.75,5712.75,5712.75,5712.75,17928,371,2781,
2005-10-31_10:19,5712.51,5712.51,5712.51,5712.51,8583,212,1882,
2005-10-31_10:20,5713.62,5713.62,5713.62,5713.62,9041,237,1971,
2005-10-31_10:21,5714.17,5714.17,5714.17,5714.17,8817,207,1903,
2005-10-31_10:22,5712.68,5712.68,5712.68,5712.68,7091,177,1645,
2005-10-31_10:23,5712.96,5712.96,5712.96,5712.96,9470,274,2287,
2005-10-31_10:24,5713.46,5713.46,5713.46,5713.46,8925,196,1691,
2005-10-31_10:25,5711.54,5711.54,5711.54,5711.54,7810,225,1844,
2005-10-31_10:26,5711.10,5711.10,5711.10,5711.10,10341,290,2252,
2005-10-31_10:27,5710.58,5710.58,5710.58,5710.58,7937,230,1800,
2005-10-31_10:28,5711.61,5711.61,5711.61,5711.61,10748,346,2386,
2005-10-31_10:29,5712.21,5712.21,5712.21,5712.21,7826,360,2070,
2005-10-31_10:30,5711.68,5711.68,5711.68,5711.68,11761,514,2521,
2005-10-31_10:31,5713.08,5713.08,5713.08,5713.08,8977,360,2213,
2005-10-31_10:32,5713.43,5713.43,5713.43,5713.43,12077,333,2135,
2005-10-31_10:33,5712.30,5712.30,5712.30,5712.30,10757,309,2486,
2005-10-31_10:34,5712.88,5712.88,5712.88,5712.88,7633,185,1774,
2005-10-31_10:35,5713.88,5713.88,5713.88,5713.88,9079,181,1888,
2005-10-31_10:36,5711.96,5711.96,5711.96,5711.96,9792,208,1953,
2005-10-31_10:37,5711.95,5711.95,5711.95,5711.95,6460,136,1496,
2005-10-31_10:38,5713.37,5713.37,5713.37,5713.37,9527,190,1931,
2005-10-31_10:39,5712.34,5712.34,5712.34,5712.34,7665,137,1581,
2005-10-31_10:40,5712.90,5712.90,5712.90,5712.90,7704,208,1628,
2005-10-31_10:41,5713.32,5713.32,5713.32,5713.32,7882,194,1633,
2005-10-31_10:42,5714.34,5714.34,5714.34,5714.34,5937,162,1487,
2005-10-31_10:43,5716.12,5716.12,5716.12,5716.12,7716,199,1887,
2005-10-31_10:44,5715.93,5715.93,5715.93,5715.93,9204,198,1621,
2005-10-31_10:45,5716.65,5716.65,5716.65,5716.65,7233,173,1528,
2005-10-31_10:46,5717.56,5717.56,5717.56,5717.56,8436,194,1574,
2005-10-31_10:47,5717.60,5717.60,5717.60,5717.60,6154,149,1207,
2005-10-31_10:48,5719.85,5719.85,5719.85,5719.85,8657,232,1752,
2005-10-31_10:49,5719.74,5719.74,5719.74,5719.74,8299,209,1384,
2005-10-31_10:50,5719.48,5719.48,5719.48,5719.48,7426,250,1568,
2005-10-31_10:51,5719.48,5719.48,5719.48,5719.48,8174,223,1827,
2005-10-31_10:52,5720.72,5720.72,5720.72,5720.72,6551,163,1297,
2005-10-31_10:53,5719.41,5719.41,5719.41,5719.41,8836,226,1745,
2005-10-31_10:54,5720.31,5720.31,5720.31,5720.31,5828,143,1185,
2005-10-31_10:55,5720.11,5720.11,5720.11,5720.11,7845,218,1692,
2005-10-31_10:56,5720.36,5720.36,5720.36,5720.36,5848,155,1324,
2005-10-31_10:57,5719.51,5719.51,5719.51,5719.51,5135,116,1004,
2005-10-31_10:58,5722.27,5722.27,5722.27,5722.27,8109,209,1739,
2005-10-31_10:59,5722.54,5722.54,5722.54,5722.54,7213,156,1438,
2005-10-31_11:00,5723.50,5723.50,5723.50,5723.50,8838,201,1688,
2005-10-31_11:01,5722.02,5722.02,5722.02,5722.02,7486,166,1630,
2005-10-31_11:02,5723.49,5723.49,5723.49,5723.49,7749,167,1424,
2005-10-31_11:03,5724.28,5724.28,5724.28,5724.28,8359,197,1898,
2005-10-31_11:04,5725.08,5725.08,5725.08,5725.08,6794,156,1534,
2005-10-31_11:05,5724.76,5724.76,5724.76,5724.76,7751,177,1683,
2005-10-31_11:06,5726.18,5726.18,5726.18,5726.18,7538,161,1619,
2005-10-31_11:07,5724.81,5724.81,5724.81,5724.81,7043,140,1291,
2005-10-31_11:08,5727.26,5727.26,5727.26,5727.26,8431,185,1848,
2005-10-31_11:09,5727.93,5727.93,5727.93,5727.93,6661,147,1351,
2005-10-31_11:10,5729.32,5729.32,5729.32,5729.32,7380,183,1625,
2005-10-31_11:11,5729.85,5729.85,5729.85,5729.85,9897,265,2169,
2005-10-31_11:12,5732.00,5732.00,5732.00,5732.00,7648,175,1576,
2005-10-31_11:13,5730.52,5730.52,5730.52,5730.52,10890,265,2328,
2005-10-31_11:14,5733.29,5733.29,5733.29,5733.29,10717,266,2001,
2005-10-31_11:15,5735.15,5735.15,5735.15,5735.15,13360,311,2522,
2005-10-31_11:16,5735.67,5735.67,5735.67,5735.67,13003,317,2616,
2005-10-31_11:17,5737.73,5737.73,5737.73,5737.73,11971,292,2327,
2005-10-31_11:18,5738.73,5738.73,5738.73,5738.73,15767,433,3387,
2005-10-31_11:19,5739.81,5739.81,5739.81,5739.81,12088,268,2401,
2005-10-31_11:20,5741.79,5741.79,5741.79,5741.79,20148,419,2923,
2005-10-31_11:21,5743.73,5743.73,5743.73,5743.73,16926,438,2898,
2005-10-31_11:22,5744.41,5744.41,5744.41,5744.41,9222,256,2029,
2005-10-31_11:23,5742.56,5742.56,5742.56,5742.56,11884,312,2409,
2005-10-31_11:24,5743.33,5743.33,5743.33,5743.33,8722,216,1795,
2005-10-31_11:25,5741.44,5741.44,5741.44,5741.44,8814,200,1920,
2005-10-31_11:26,5739.50,5739.50,5739.50,5739.50,9657,267,2083,
2005-10-31_11:27,5737.99,5737.99,5737.99,5737.99,8206,199,1626,
2005-10-31_11:28,5737.04,5737.04,5737.04,5737.04,10820,267,2152,
2005-10-31_11:29,5736.58,5736.58,5736.58,5736.58,6945,168,1460,
2005-10-31_11:30,5736.54,5736.54,5736.54,5736.54,7821,172,1565,
2005-10-31_11:31,5736.65,5736.65,5736.65,5736.65,8192,199,1599,
2005-10-31_11:32,5735.72,5735.72,5735.72,5735.72,7249,143,1221,
2005-10-31_11:33,5735.44,5735.44,5735.44,5735.44,10267,226,1735,
2005-10-31_11:34,5735.67,5735.67,5735.67,5735.67,5241,103,993,
2005-10-31_11:35,5733.84,5733.84,5733.84,5733.84,5765,114,1124,
2005-10-31_11:36,5733.95,5733.95,5733.95,5733.95,5780,104,1037,
2005-10-31_11:37,5733.30,5733.30,5733.30,5733.30,5761,109,1053,
2005-10-31_11:38,5733.47,5733.47,5733.47,5733.47,9270,233,1630,
2005-10-31_11:39,5735.63,5735.63,5735.63,5735.63,9205,233,1514,
2005-10-31_11:40,5736.69,5736.69,5736.69,5736.69,9311,221,1605,
2005-10-31_11:41,5737.90,5737.90,5737.90,5737.90,5970,153,1412,
2005-10-31_11:42,5739.33,5739.33,5739.33,5739.33,6069,148,1167,
2005-10-31_11:43,5740.75,5740.75,5740.75,5740.75,15126,429,2622,
2005-10-31_11:44,5741.20,5741.20,5741.20,5741.20,10271,238,1756,
2005-10-31_11:45,5742.18,5742.18,5742.18,5742.18,9398,228,1980,
2005-10-31_11:46,5744.59,5744.59,5744.59,5744.59,13960,319,2379,
2005-10-31_11:47,5744.92,5744.92,5744.92,5744.92,10852,269,1754,
2005-10-31_11:48,5744.36,5744.36,5744.36,5744.36,10241,224,2165,
2005-10-31_11:49,5746.28,5746.28,5746.28,5746.28,8352,236,1760,
2005-10-31_11:50,5746.84,5746.84,5746.84,5746.84,12118,284,2024,
2005-10-31_11:51,5746.29,5746.29,5746.29,5746.29,9948,299,2427,
2005-10-31_11:52,5747.66,5747.66,5747.66,5747.66,6754,174,1612,
2005-10-31_11:53,5747.37,5747.37,5747.37,5747.37,10378,241,2116,
2005-10-31_11:54,5745.54,5745.54,5745.54,5745.54,7706,171,1584,
2005-10-31_11:55,5745.43,5745.43,5745.43,5745.43,8572,186,1938,
2005-10-31_11:56,5744.33,5744.33,5744.33,5744.33,7630,188,1630,
2005-10-31_11:57,5743.68,5743.68,5743.68,5743.68,6104,160,1384,
2005-10-31_11:58,5744.30,5744.30,5744.30,5744.30,8129,190,1722,
2005-10-31_11:59,5743.97,5743.97,5743.97,5743.97,6754,134,1315,
2005-10-31_12:00,5745.75,5745.75,5745.75,5745.75,5615,130,1401,
2005-10-31_12:01,5743.27,5743.27,5743.27,5743.27,8486,179,1495,
2005-10-31_12:02,5744.20,5744.20,5744.20,5744.20,5500,125,1183,
2005-10-31_12:03,5741.95,5741.95,5741.95,5741.95,9697,189,1662,
2005-10-31_12:04,5742.94,5742.94,5742.94,5742.94,5762,121,1257,
2005-10-31_12:05,5743.62,5743.62,5743.62,5743.62,7880,171,1674,
2005-10-31_12:06,5742.90,5742.90,5742.90,5742.90,7541,181,1457,
2005-10-31_12:07,5743.89,5743.89,5743.89,5743.89,6501,172,1172,
2005-10-31_12:08,5743.40,5743.40,5743.40,5743.40,6874,203,1453,
2005-10-31_12:09,5743.74,5743.74,5743.74,5743.74,4681,96,982,
2005-10-31_12:10,5744.29,5744.29,5744.29,5744.29,5562,147,1257,
2005-10-31_12:11,5743.28,5743.28,5743.28,5743.28,4948,132,1092,
2005-10-31_12:12,5744.17,5744.17,5744.17,5744.17,4377,121,990,
2005-10-31_12:13,5746.14,5746.14,5746.14,5746.14,7452,202,1570,
2005-10-31_12:14,5745.54,5745.54,5745.54,5745.54,5749,127,1200,
2005-10-31_12:15,5746.67,5746.67,5746.67,5746.67,6207,154,1518,
2005-10-31_12:16,5750.19,5750.19,5750.19,5750.19,9316,314,1809,
2005-10-31_12:17,5749.45,5749.45,5749.45,5749.45,6199,170,1248,
2005-10-31_12:18,5753.04,5753.04,5753.04,5753.04,8904,227,1685,
2005-10-31_12:19,5751.88,5751.88,5751.88,5751.88,7284,168,1251,
2005-10-31_12:20,5751.10,5751.10,5751.10,5751.10,7588,192,1451,
2005-10-31_12:21,5751.82,5751.82,5751.82,5751.82,6935,165,1495,
2005-10-31_12:22,5751.14,5751.14,5751.14,5751.14,7015,142,1225,
2005-10-31_12:23,5752.79,5752.79,5752.79,5752.79,9024,226,1826,
2005-10-31_12:24,5750.53,5750.53,5750.53,5750.53,7439,155,1395,
2005-10-31_12:25,5753.03,5753.03,5753.03,5753.03,9808,247,1771,
2005-10-31_12:26,5750.82,5750.82,5750.82,5750.82,8973,198,1689,
2005-10-31_12:27,5754.85,5754.85,5754.85,5754.85,7751,195,1376,
2005-10-31_12:28,5751.53,5751.53,5751.53,5751.53,11866,275,1929,
2005-10-31_12:29,5755.31,5755.31,5755.31,5755.31,10668,233,1890,
2005-10-31_12:30,5755.74,5755.74,5755.74,5755.74,12984,343,2015,
2005-10-31_12:31,5756.84,5756.84,5756.84,5756.84,9366,201,1765,
2005-10-31_12:32,5757.75,5757.75,5757.75,5757.75,7455,152,1456,
2005-10-31_12:33,5756.22,5756.22,5756.22,5756.22,12373,289,2507,
2005-10-31_12:34,5755.88,5755.88,5755.88,5755.88,7745,168,1558,
2005-10-31_12:35,5759.93,5759.93,5759.93,5759.93,9079,206,1924,
2005-10-31_12:36,5758.93,5758.93,5758.93,5758.93,8767,177,1708,
2005-10-31_12:37,5760.40,5760.40,5760.40,5760.40,7174,151,1473,
2005-10-31_12:38,5757.27,5757.27,5757.27,5757.27,9349,206,2093,
2005-10-31_12:39,5758.11,5758.11,5758.11,5758.11,9606,194,1616,
2005-10-31_12:40,5758.30,5758.30,5758.30,5758.30,9586,210,1840,
2005-10-31_12:41,5757.26,5757.26,5757.26,5757.26,8026,177,1400,
2005-10-31_12:42,5755.45,5755.45,5755.45,5755.45,7727,147,1417,
2005-10-31_12:43,5753.60,5753.60,5753.60,5753.60,8919,193,1798,
2005-10-31_12:44,5753.20,5753.20,5753.20,5753.20,7740,152,1350,
2005-10-31_12:45,5750.79,5750.79,5750.79,5750.79,7603,161,1623,
2005-10-31_12:46,5750.02,5750.02,5750.02,5750.02,7591,169,1621,
2005-10-31_12:47,5750.39,5750.39,5750.39,5750.39,7470,187,1365,
2005-10-31_12:48,5750.58,5750.58,5750.58,5750.58,16201,305,2456,
2005-10-31_12:49,5750.20,5750.20,5750.20,5750.20,7274,165,1387,
2005-10-31_12:50,5748.72,5748.72,5748.72,5748.72,9066,203,1803,
2005-10-31_12:51,5748.11,5748.11,5748.11,5748.11,8313,189,1581,
2005-10-31_12:52,5747.13,5747.13,5747.13,5747.13,6668,149,1300,
2005-10-31_12:53,5750.12,5750.12,5750.12,5750.12,7695,183,1724,
2005-10-31_12:54,5749.28,5749.28,5749.28,5749.28,6941,161,1399,
2005-10-31_12:55,5748.41,5748.41,5748.41,5748.41,9368,193,1708,
2005-10-31_12:56,5747.66,5747.66,5747.66,5747.66,7025,170,1475,
2005-10-31_12:57,5750.51,5750.51,5750.51,5750.51,7517,153,1312,
2005-10-31_12:58,5752.03,5752.03,5752.03,5752.03,8776,297,1737,
2005-10-31_12:59,5752.30,5752.30,5752.30,5752.30,8073,254,1407,
2005-10-31_13:00,5755.95,5755.95,5755.95,5755.95,11850,367,2034,
2005-10-31_13:01,5757.15,5757.15,5757.15,5757.15,9010,441,2048,
2005-10-31_13:02,5758.59,5758.59,5758.59,5758.59,9227,309,1777,
2005-10-31_13:03,5759.87,5759.87,5759.87,5759.87,12484,401,2660,
2005-10-31_13:04,5760.03,5760.03,5760.03,5760.03,9016,277,1844,
2005-10-31_13:05,5758.95,5758.95,5758.95,5758.95,11677,307,2357,
2005-10-31_13:06,5759.84,5759.84,5759.84,5759.84,12409,283,1967,
2005-10-31_13:07,5758.21,5758.21,5758.21,5758.21,7757,196,1489,
2005-10-31_13:08,5757.83,5757.83,5757.83,5757.83,13536,303,2338,
2005-10-31_13:09,5758.25,5758.25,5758.25,5758.25,8752,185,1514,
2005-10-31_13:10,5759.00,5759.00,5759.00,5759.00,9654,262,1927,
2005-10-31_13:11,5759.94,5759.94,5759.94,5759.94,11267,249,1905,
2005-10-31_13:12,5760.83,5760.83,5760.83,5760.83,8247,178,1454,
2005-10-31_13:13,5763.25,5763.25,5763.25,5763.25,12512,293,2332,
2005-10-31_13:14,5764.91,5764.91,5764.91,5764.91,8583,207,1798,
2005-10-31_13:15,5766.63,5766.63,5766.63,5766.63,11280,293,2159,
2005-10-31_13:16,5766.22,5766.22,5766.22,5766.22,15944,398,2543,
2005-10-31_13:17,5768.68,5768.68,5768.68,5768.68,11542,265,2219,
2005-10-31_13:18,5770.44,5770.44,5770.44,5770.44,16145,428,3070,
2005-10-31_13:19,5771.24,5771.24,5771.24,5771.24,12736,281,2122,
2005-10-31_13:20,5772.92,5772.92,5772.92,5772.92,15944,342,2785,
2005-10-31_13:21,5773.84,5773.84,5773.84,5773.84,23361,583,3425,
2005-10-31_13:22,5774.50,5774.50,5774.50,5774.50,14745,357,2674,
2005-10-31_13:23,5774.38,5774.38,5774.38,5774.38,22805,589,3984,
2005-10-31_13:24,5773.13,5773.13,5773.13,5773.13,23208,490,3384,
2005-10-31_13:25,5774.61,5774.61,5774.61,5774.61,26665,615,3951,
2005-10-31_13:26,5774.60,5774.60,5774.60,5774.60,0,0,0,
2005-10-31_13:27,5774.60,5774.60,5774.60,5774.60,0,0,0,
2005-10-31_13:28,5774.60,5774.60,5774.60,5774.60,0,0,0,
2005-10-31_13:29,5774.60,5774.60,5774.60,5774.60,0,0,0,
2005-10-31_13:30,5764.30,5764.30,5764.30,5764.30,174261,4170,22532,
2005-11-01_09:01,5803.25,5803.25,5803.25,5803.25,168720,3084,21820,
2005-11-01_09:02,5800.76,5800.76,5800.76,5800.76,26928,761,5197,
2005-11-01_09:03,5800.14,5800.14,5800.14,5800.14,35813,995,7173,
2005-11-01_09:04,5800.13,5800.13,5800.13,5800.13,25887,751,5477,
2005-11-01_09:05,5796.61,5796.61,5796.61,5796.61,29969,712,5202,
2005-11-01_09:06,5795.74,5795.74,5795.74,5795.74,30187,982,6260,
2005-11-01_09:07,5796.29,5796.29,5796.29,5796.29,20785,710,4390,
2005-11-01_09:08,5792.22,5792.22,5792.22,5792.22,33610,944,6045,
2005-11-01_09:09,5791.56,5791.56,5791.56,5791.56,28477,722,4916,
2005-11-01_09:10,5790.64,5790.64,5790.64,5790.64,27334,632,4586,
2005-11-01_09:11,5789.25,5789.25,5789.25,5789.25,24169,693,5355,
2005-11-01_09:12,5789.09,5789.09,5789.09,5789.09,21245,549,4199,
2005-11-01_09:13,5788.04,5788.04,5788.04,5788.04,25755,656,5110,
2005-11-01_09:14,5793.75,5793.75,5793.75,5793.75,18152,475,3963,
2005-11-01_09:15,5795.13,5795.13,5795.13,5795.13,24243,546,4224,
2005-11-01_09:16,5799.99,5799.99,5799.99,5799.99,25800,701,5273,
2005-11-01_09:17,5801.27,5801.27,5801.27,5801.27,19156,489,3788,
2005-11-01_09:18,5804.17,5804.17,5804.17,5804.17,28341,709,5346,
2005-11-01_09:19,5806.02,5806.02,5806.02,5806.02,23950,654,4384,
2005-11-01_09:20,5803.98,5803.98,5803.98,5803.98,23422,595,4436,
2005-11-01_09:21,5804.84,5804.84,5804.84,5804.84,25127,650,4850,
2005-11-01_09:22,5802.10,5802.10,5802.10,5802.10,17435,406,3420,
2005-11-01_09:23,5799.81,5799.81,5799.81,5799.81,27284,539,4530,
2005-11-01_09:24,5799.49,5799.49,5799.49,5799.49,19686,466,3619,
2005-11-01_09:25,5796.00,5796.00,5796.00,5796.00,22148,404,3538,
2005-11-01_09:26,5792.94,5792.94,5792.94,5792.94,23426,534,4389,
2005-11-01_09:27,5792.02,5792.02,5792.02,5792.02,18932,437,3548,
2005-11-01_09:28,5789.31,5789.31,5789.31,5789.31,20937,501,4448,
2005-11-01_09:29,5787.00,5787.00,5787.00,5787.00,15549,403,3608,
2005-11-01_09:30,5787.47,5787.47,5787.47,5787.47,16338,413,3256,
2005-11-01_09:31,5786.64,5786.64,5786.64,5786.64,20220,445,3912,
2005-11-01_09:32,5788.14,5788.14,5788.14,5788.14,13323,302,2628,
2005-11-01_09:33,5790.18,5790.18,5790.18,5790.18,16640,375,3422,
2005-11-01_09:34,5790.60,5790.60,5790.60,5790.60,13250,303,2686,
2005-11-01_09:35,5793.22,5793.22,5793.22,5793.22,13120,318,2842,
2005-11-01_09:36,5795.83,5795.83,5795.83,5795.83,13667,363,3041,
2005-11-01_09:37,5797.15,5797.15,5797.15,5797.15,10511,266,2198,
2005-11-01_09:38,5797.19,5797.19,5797.19,5797.19,14972,353,3101,
2005-11-01_09:39,5798.41,5798.41,5798.41,5798.41,10118,271,2199,
2005-11-01_09:40,5798.00,5798.00,5798.00,5798.00,9512,251,2281,
2005-11-01_09:41,5800.47,5800.47,5800.47,5800.47,10780,309,2431,
2005-11-01_09:42,5799.80,5799.80,5799.80,5799.80,12276,281,2067,
2005-11-01_09:43,5802.19,5802.19,5802.19,5802.19,14013,353,2908,
2005-11-01_09:44,5798.74,5798.74,5798.74,5798.74,12094,293,2252,
2005-11-01_09:45,5800.53,5800.53,5800.53,5800.53,12817,264,2362,
2005-11-01_09:46,5800.66,5800.66,5800.66,5800.66,13216,319,2587,
2005-11-01_09:47,5801.05,5801.05,5801.05,5801.05,10197,265,2025,
2005-11-01_09:48,5800.21,5800.21,5800.21,5800.21,11030,281,2450,
2005-11-01_09:49,5800.59,5800.59,5800.59,5800.59,9256,263,1854,
2005-11-01_09:50,5800.37,5800.37,5800.37,5800.37,13043,289,2059,
2005-11-01_09:51,5799.04,5799.04,5799.04,5799.04,12022,347,2288,
2005-11-01_09:52,5797.86,5797.86,5797.86,5797.86,9333,218,1781,
2005-11-01_09:53,5797.96,5797.96,5797.96,5797.96,13989,341,2669,
2005-11-01_09:54,5796.14,5796.14,5796.14,5796.14,12336,260,2241,
2005-11-01_09:55,5794.46,5794.46,5794.46,5794.46,13362,258,2387,
2005-11-01_09:56,5795.60,5795.60,5795.60,5795.60,13021,321,2620,
2005-11-01_09:57,5794.50,5794.50,5794.50,5794.50,9803,205,1969,
2005-11-01_09:58,5794.75,5794.75,5794.75,5794.75,11387,292,2507,
2005-11-01_09:59,5794.20,5794.20,5794.20,5794.20,7377,176,1685,
2005-11-01_10:00,5794.74,5794.74,5794.74,5794.74,9173,198,1736,
2005-11-01_10:01,5795.93,5795.93,5795.93,5795.93,10127,273,2054,
2005-11-01_10:02,5796.57,5796.57,5796.57,5796.57,7295,199,1507,
2005-11-01_10:03,5799.88,5799.88,5799.88,5799.88,10094,263,1964,
2005-11-01_10:04,5800.42,5800.42,5800.42,5800.42,8435,243,1639,
2005-11-01_10:05,5801.85,5801.85,5801.85,5801.85,9921,249,2013,
2005-11-01_10:06,5803.95,5803.95,5803.95,5803.95,9659,305,2121,
2005-11-01_10:07,5806.34,5806.34,5806.34,5806.34,7808,232,1761,
2005-11-01_10:08,5806.29,5806.29,5806.29,5806.29,10353,296,2225,
2005-11-01_10:09,5808.14,5808.14,5808.14,5808.14,8081,254,1847,
2005-11-01_10:10,5808.60,5808.60,5808.60,5808.60,10583,287,2048,
2005-11-01_10:11,5809.00,5809.00,5809.00,5809.00,10921,305,2267,
2005-11-01_10:12,5807.78,5807.78,5807.78,5807.78,7215,185,1483,
2005-11-01_10:13,5808.53,5808.53,5808.53,5808.53,12774,330,2236,
2005-11-01_10:14,5810.01,5810.01,5810.01,5810.01,10824,219,1748,
2005-11-01_10:15,5809.58,5809.58,5809.58,5809.58,13445,288,2186,
2005-11-01_10:16,5808.97,5808.97,5808.97,5808.97,13083,255,2314,
2005-11-01_10:17,5808.74,5808.74,5808.74,5808.74,9192,226,1572,
2005-11-01_10:18,5809.18,5809.18,5809.18,5809.18,11498,320,2174,
2005-11-01_10:19,5809.06,5809.06,5809.06,5809.06,8103,271,1648,
2005-11-01_10:20,5808.26,5808.26,5808.26,5808.26,8753,344,1841,
2005-11-01_10:21,5808.50,5808.50,5808.50,5808.50,8841,281,1851,
2005-11-01_10:22,5808.76,5808.76,5808.76,5808.76,6933,170,1298,
2005-11-01_10:23,5809.91,5809.91,5809.91,5809.91,10242,277,2037,
2005-11-01_10:24,5809.84,5809.84,5809.84,5809.84,6476,161,1418,
2005-11-01_10:25,5810.24,5810.24,5810.24,5810.24,7744,171,1579,
2005-11-01_10:26,5811.84,5811.84,5811.84,5811.84,8079,205,1681,
2005-11-01_10:27,5810.16,5810.16,5810.16,5810.16,6147,194,1328,
2005-11-01_10:28,5811.13,5811.13,5811.13,5811.13,9634,277,1980,
2005-11-01_10:29,5810.56,5810.56,5810.56,5810.56,8053,216,1530,
2005-11-01_10:30,5809.07,5809.07,5809.07,5809.07,9396,219,1880,
2005-11-01_10:31,5810.71,5810.71,5810.71,5810.71,6832,227,1609,
2005-11-01_10:32,5808.39,5808.39,5808.39,5808.39,5499,136,1228,
2005-11-01_10:33,5810.19,5810.19,5810.19,5810.19,6843,166,1582,
2005-11-01_10:34,5809.89,5809.89,5809.89,5809.89,5908,127,1145,
2005-11-01_10:35,5809.55,5809.55,5809.55,5809.55,6540,145,1318,
2005-11-01_10:36,5812.37,5812.37,5812.37,5812.37,7919,224,1529,
2005-11-01_10:37,5811.90,5811.90,5811.90,5811.90,6347,164,1219,
2005-11-01_10:38,5811.46,5811.46,5811.46,5811.46,7639,192,1675,
2005-11-01_10:39,5812.91,5812.91,5812.91,5812.91,5288,116,1101,
2005-11-01_10:40,5811.57,5811.57,5811.57,5811.57,8907,216,1833,
2005-11-01_10:41,5813.22,5813.22,5813.22,5813.22,8000,231,1884,
2005-11-01_10:42,5813.00,5813.00,5813.00,5813.00,8761,223,1892,
2005-11-01_10:43,5817.41,5817.41,5817.41,5817.41,12982,371,2923,
2005-11-01_10:44,5815.18,5815.18,5815.18,5815.18,9099,233,1801,
2005-11-01_10:45,5817.58,5817.58,5817.58,5817.58,12322,338,2290,
2005-11-01_10:46,5818.44,5818.44,5818.44,5818.44,9603,248,1992,
2005-11-01_10:47,5818.58,5818.58,5818.58,5818.58,10125,294,2037,
2005-11-01_10:48,5819.95,5819.95,5819.95,5819.95,11853,333,2867,
2005-11-01_10:49,5821.30,5821.30,5821.30,5821.30,9206,215,1890,
2005-11-01_10:50,5821.52,5821.52,5821.52,5821.52,11775,326,2331,
2005-11-01_10:51,5823.45,5823.45,5823.45,5823.45,12313,368,2363,
2005-11-01_10:52,5822.30,5822.30,5822.30,5822.30,9432,217,1739,
2005-11-01_10:53,5820.82,5820.82,5820.82,5820.82,11996,317,2521,
2005-11-01_10:54,5821.80,5821.80,5821.80,5821.80,9200,225,1719,
2005-11-01_10:55,5820.03,5820.03,5820.03,5820.03,10624,235,1922,
2005-11-01_10:56,5821.41,5821.41,5821.41,5821.41,8971,212,1638,
2005-11-01_10:57,5820.69,5820.69,5820.69,5820.69,6859,158,1369,
2005-11-01_10:58,5819.77,5819.77,5819.77,5819.77,9207,284,1951,
2005-11-01_10:59,5819.89,5819.89,5819.89,5819.89,8035,246,1478,
2005-11-01_11:00,5819.31,5819.31,5819.31,5819.31,8523,325,1949,
2005-11-01_11:01,5819.62,5819.62,5819.62,5819.62,6957,272,1687,
2005-11-01_11:02,5819.76,5819.76,5819.76,5819.76,6192,170,1331,
2005-11-01_11:03,5819.91,5819.91,5819.91,5819.91,8829,268,1766,
2005-11-01_11:04,5819.71,5819.71,5819.71,5819.71,6578,160,1352,
2005-11-01_11:05,5820.69,5820.69,5820.69,5820.69,7616,206,1618,
2005-11-01_11:06,5820.75,5820.75,5820.75,5820.75,6924,211,1474,
2005-11-01_11:07,5818.12,5818.12,5818.12,5818.12,6624,182,1270,
2005-11-01_11:08,5818.24,5818.24,5818.24,5818.24,7359,261,1721,
2005-11-01_11:09,5818.41,5818.41,5818.41,5818.41,6708,191,1414,
2005-11-01_11:10,5818.43,5818.43,5818.43,5818.43,6935,177,1419,
2005-11-01_11:11,5818.08,5818.08,5818.08,5818.08,6344,187,1442,
2005-11-01_11:12,5817.67,5817.67,5817.67,5817.67,4812,126,1065,
2005-11-01_11:13,5819.25,5819.25,5819.25,5819.25,7604,214,1652,
2005-11-01_11:14,5820.36,5820.36,5820.36,5820.36,5476,166,1217,
2005-11-01_11:15,5817.80,5817.80,5817.80,5817.80,5982,203,1450,
2005-11-01_11:16,5818.93,5818.93,5818.93,5818.93,7061,257,1549,
2005-11-01_11:17,5820.83,5820.83,5820.83,5820.83,7118,285,1485,
2005-11-01_11:18,5819.61,5819.61,5819.61,5819.61,9388,485,2031,
2005-11-01_11:19,5821.48,5821.48,5821.48,5821.48,7647,329,1709,
2005-11-01_11:20,5823.62,5823.62,5823.62,5823.62,7486,306,1665,
2005-11-01_11:21,5822.06,5822.06,5822.06,5822.06,6908,230,1516,
2005-11-01_11:22,5823.68,5823.68,5823.68,5823.68,6311,171,1221,
2005-11-01_11:23,5820.38,5820.38,5820.38,5820.38,9200,229,1556,
2005-11-01_11:24,5822.98,5822.98,5822.98,5822.98,6216,150,1239,
2005-11-01_11:25,5822.44,5822.44,5822.44,5822.44,8254,240,1526,
2005-11-01_11:26,5821.18,5821.18,5821.18,5821.18,8895,232,1593,
2005-11-01_11:27,5821.24,5821.24,5821.24,5821.24,5558,128,1069,
2005-11-01_11:28,5820.32,5820.32,5820.32,5820.32,6861,169,1483,
2005-11-01_11:29,5822.05,5822.05,5822.05,5822.05,5191,132,1058,
2005-11-01_11:30,5821.02,5821.02,5821.02,5821.02,8565,329,1694,
2005-11-01_11:31,5821.58,5821.58,5821.58,5821.58,7876,204,1432,
2005-11-01_11:32,5820.30,5820.30,5820.30,5820.30,5325,144,1246,
2005-11-01_11:33,5820.49,5820.49,5820.49,5820.49,7965,264,1849,
2005-11-01_11:34,5821.01,5821.01,5821.01,5821.01,6540,173,1268,
2005-11-01_11:35,5821.62,5821.62,5821.62,5821.62,5621,136,1256,
2005-11-01_11:36,5821.78,5821.78,5821.78,5821.78,6619,220,1317,
2005-11-01_11:37,5822.40,5822.40,5822.40,5822.40,5003,141,1126,
2005-11-01_11:38,5823.04,5823.04,5823.04,5823.04,7298,192,1482,
2005-11-01_11:39,5822.73,5822.73,5822.73,5822.73,5673,142,1111,
2005-11-01_11:40,5822.70,5822.70,5822.70,5822.70,6140,151,1281,
2005-11-01_11:41,5821.27,5821.27,5821.27,5821.27,6561,189,1550,
2005-11-01_11:42,5822.34,5822.34,5822.34,5822.34,6010,178,1239,
2005-11-01_11:43,5824.49,5824.49,5824.49,5824.49,8232,219,1552,
2005-11-01_11:44,5822.77,5822.77,5822.77,5822.77,7299,174,1321,
2005-11-01_11:45,5824.69,5824.69,5824.69,5824.69,6513,184,1365,
2005-11-01_11:46,5822.96,5822.96,5822.96,5822.96,5454,160,1170,
2005-11-01_11:47,5824.96,5824.96,5824.96,5824.96,5218,169,1110,
2005-11-01_11:48,5825.45,5825.45,5825.45,5825.45,7018,228,1539,
2005-11-01_11:49,5826.30,5826.30,5826.30,5826.30,5690,143,1040,
2005-11-01_11:50,5827.68,5827.68,5827.68,5827.68,6444,177,1277,
2005-11-01_11:51,5828.50,5828.50,5828.50,5828.50,7059,193,1365,
2005-11-01_11:52,5827.82,5827.82,5827.82,5827.82,5324,113,1026,
2005-11-01_11:53,5828.91,5828.91,5828.91,5828.91,7563,180,1430,
2005-11-01_11:54,5828.67,5828.67,5828.67,5828.67,6121,136,1238,
2005-11-01_11:55,5829.82,5829.82,5829.82,5829.82,8378,191,1673,
2005-11-01_11:56,5827.46,5827.46,5827.46,5827.46,6981,191,1334,
2005-11-01_11:57,5828.16,5828.16,5828.16,5828.16,5643,155,1093,
2005-11-01_11:58,5826.16,5826.16,5826.16,5826.16,8563,178,1549,
2005-11-01_11:59,5826.79,5826.79,5826.79,5826.79,6193,128,1160,
2005-11-01_12:00,5825.66,5825.66,5825.66,5825.66,8489,205,1654,
2005-11-01_12:01,5826.10,5826.10,5826.10,5826.10,9146,228,1423,
2005-11-01_12:02,5824.01,5824.01,5824.01,5824.01,5930,161,1216,
2005-11-01_12:03,5822.56,5822.56,5822.56,5822.56,7962,200,1593,
2005-11-01_12:04,5824.22,5824.22,5824.22,5824.22,4887,149,1082,
2005-11-01_12:05,5821.45,5821.45,5821.45,5821.45,7724,179,1401,
2005-11-01_12:06,5818.49,5818.49,5818.49,5818.49,7407,195,1438,
2005-11-01_12:07,5818.01,5818.01,5818.01,5818.01,6258,157,1210,
2005-11-01_12:08,5817.96,5817.96,5817.96,5817.96,9458,266,1942,
2005-11-01_12:09,5815.30,5815.30,5815.30,5815.30,7162,198,1526,
2005-11-01_12:10,5813.72,5813.72,5813.72,5813.72,7604,184,1611,
2005-11-01_12:11,5812.53,5812.53,5812.53,5812.53,7721,232,1619,
2005-11-01_12:12,5811.68,5811.68,5811.68,5811.68,6912,187,1422,
2005-11-01_12:13,5809.91,5809.91,5809.91,5809.91,10434,319,2268,
2005-11-01_12:14,5810.27,5810.27,5810.27,5810.27,7554,190,1660,
2005-11-01_12:15,5809.48,5809.48,5809.48,5809.48,8631,235,1894,
2005-11-01_12:16,5811.28,5811.28,5811.28,5811.28,9342,215,1702,
2005-11-01_12:17,5811.02,5811.02,5811.02,5811.02,8239,179,1428,
2005-11-01_12:18,5812.86,5812.86,5812.86,5812.86,9106,186,1878,
2005-11-01_12:19,5810.14,5810.14,5810.14,5810.14,6363,152,1217,
2005-11-01_12:20,5810.84,5810.84,5810.84,5810.84,6095,129,1324,
2005-11-01_12:21,5810.86,5810.86,5810.86,5810.86,6894,157,1192,
2005-11-01_12:22,5812.73,5812.73,5812.73,5812.73,5511,131,1017,
2005-11-01_12:23,5813.26,5813.26,5813.26,5813.26,7361,169,1492,
2005-11-01_12:24,5812.77,5812.77,5812.77,5812.77,6317,128,1043,
2005-11-01_12:25,5812.91,5812.91,5812.91,5812.91,6427,158,1346,
2005-11-01_12:26,5811.63,5811.63,5811.63,5811.63,6497,159,1306,
2005-11-01_12:27,5812.41,5812.41,5812.41,5812.41,5913,105,1029,
2005-11-01_12:28,5814.50,5814.50,5814.50,5814.50,7731,183,1630,
2005-11-01_12:29,5814.72,5814.72,5814.72,5814.72,5303,112,1130,
2005-11-01_12:30,5813.18,5813.18,5813.18,5813.18,6912,143,1377,
2005-11-01_12:31,5815.30,5815.30,5815.30,5815.30,5462,145,1334,
2005-11-01_12:32,5816.11,5816.11,5816.11,5816.11,5374,103,1064,
2005-11-01_12:33,5818.63,5818.63,5818.63,5818.63,10439,292,1940,
2005-11-01_12:34,5817.46,5817.46,5817.46,5817.46,5953,164,1343,
2005-11-01_12:35,5818.77,5818.77,5818.77,5818.77,6218,148,1407,
2005-11-01_12:36,5819.45,5819.45,5819.45,5819.45,6691,171,1400,
2005-11-01_12:37,5819.15,5819.15,5819.15,5819.15,5550,122,1114,
2005-11-01_12:38,5820.27,5820.27,5820.27,5820.27,7187,154,1715,
2005-11-01_12:39,5819.82,5819.82,5819.82,5819.82,6626,133,1322,
2005-11-01_12:40,5818.58,5818.58,5818.58,5818.58,6581,171,1551,
2005-11-01_12:41,5819.22,5819.22,5819.22,5819.22,6726,192,1330,
2005-11-01_12:42,5818.38,5818.38,5818.38,5818.38,5856,145,1130,
2005-11-01_12:43,5819.08,5819.08,5819.08,5819.08,6607,191,1540,
2005-11-01_12:44,5818.54,5818.54,5818.54,5818.54,5521,145,1253,
2005-11-01_12:45,5817.61,5817.61,5817.61,5817.61,8254,172,1441,
2005-11-01_12:46,5819.11,5819.11,5819.11,5819.11,5922,137,1238,
2005-11-01_12:47,5818.88,5818.88,5818.88,5818.88,5420,126,1167,
2005-11-01_12:48,5817.57,5817.57,5817.57,5817.57,6166,142,1308,
2005-11-01_12:49,5816.66,5816.66,5816.66,5816.66,5798,115,1104,
2005-11-01_12:50,5815.31,5815.31,5815.31,5815.31,6970,153,1418,
2005-11-01_12:51,5815.94,5815.94,5815.94,5815.94,5813,141,1252,
2005-11-01_12:52,5816.17,5816.17,5816.17,5816.17,5403,112,1079,
2005-11-01_12:53,5815.13,5815.13,5815.13,5815.13,7422,184,1787,
2005-11-01_12:54,5814.75,5814.75,5814.75,5814.75,5366,131,1235,
2005-11-01_12:55,5814.05,5814.05,5814.05,5814.05,7511,230,1521,
2005-11-01_12:56,5814.70,5814.70,5814.70,5814.70,6642,206,1420,
2005-11-01_12:57,5815.46,5815.46,5815.46,5815.46,5411,130,1164,
2005-11-01_12:58,5813.71,5813.71,5813.71,5813.71,7092,175,1602,
2005-11-01_12:59,5813.55,5813.55,5813.55,5813.55,5034,117,1132,
2005-11-01_13:00,5814.08,5814.08,5814.08,5814.08,6350,173,1425,
2005-11-01_13:01,5812.38,5812.38,5812.38,5812.38,7228,165,1520,
2005-11-01_13:02,5810.88,5810.88,5810.88,5810.88,5862,167,1209,
2005-11-01_13:03,5811.30,5811.30,5811.30,5811.30,8888,278,1933,
2005-11-01_13:04,5808.29,5808.29,5808.29,5808.29,8815,222,1628,
2005-11-01_13:05,5807.90,5807.90,5807.90,5807.90,11717,273,2216,
2005-11-01_13:06,5805.22,5805.22,5805.22,5805.22,11898,366,2564,
2005-11-01_13:07,5804.22,5804.22,5804.22,5804.22,9712,251,2191,
2005-11-01_13:08,5802.77,5802.77,5802.77,5802.77,16236,468,3538,
2005-11-01_13:09,5799.02,5799.02,5799.02,5799.02,11779,316,2359,
2005-11-01_13:10,5798.51,5798.51,5798.51,5798.51,12781,338,2800,
2005-11-01_13:11,5796.69,5796.69,5796.69,5796.69,12140,337,2651,
2005-11-01_13:12,5799.83,5799.83,5799.83,5799.83,8707,202,1911,
2005-11-01_13:13,5800.32,5800.32,5800.32,5800.32,11843,289,2597,
2005-11-01_13:14,5802.68,5802.68,5802.68,5802.68,8557,206,1688,
2005-11-01_13:15,5804.20,5804.20,5804.20,5804.20,8930,244,2088,
2005-11-01_13:16,5803.71,5803.71,5803.71,5803.71,9337,224,1911,
2005-11-01_13:17,5804.84,5804.84,5804.84,5804.84,8138,188,1663,
2005-11-01_13:18,5804.36,5804.36,5804.36,5804.36,10589,283,2259,
2005-11-01_13:19,5804.73,5804.73,5804.73,5804.73,10216,240,1778,
2005-11-01_13:20,5806.58,5806.58,5806.58,5806.58,11348,247,2103,
2005-11-01_13:21,5803.87,5803.87,5803.87,5803.87,11507,283,2336,
2005-11-01_13:22,5805.40,5805.40,5805.40,5805.40,9799,234,1939,
2005-11-01_13:23,5803.97,5803.97,5803.97,5803.97,14220,343,2947,
2005-11-01_13:24,5801.23,5801.23,5801.23,5801.23,11935,317,2555,
2005-11-01_13:25,5803.65,5803.65,5803.65,5803.65,15299,379,3296,
2005-11-01_13:26,5803.68,5803.68,5803.68,5803.68,0,0,0,
2005-11-01_13:27,5803.68,5803.68,5803.68,5803.68,0,0,0,
2005-11-01_13:28,5803.68,5803.68,5803.68,5803.68,0,0,0,
2005-11-01_13:29,5803.68,5803.68,5803.68,5803.68,0,0,0,
2005-11-01_13:30,5798.41,5798.41,5798.41,5798.41,131028,3507,22549,
2005-11-02_09:01,5832.34,5832.34,5832.34,5832.34,194511,1758,13642,
2005-11-02_09:02,5832.90,5832.90,5832.90,5832.90,33889,515,3872,
2005-11-02_09:03,5827.34,5827.34,5827.34,5827.34,24167,707,5313,
2005-11-02_09:04,5827.10,5827.10,5827.10,5827.10,17191,579,4047,
2005-11-02_09:05,5826.99,5826.99,5826.99,5826.99,23643,608,3991,
2005-11-02_09:06,5825.95,5825.95,5825.95,5825.95,20180,563,4478,
2005-11-02_09:07,5826.31,5826.31,5826.31,5826.31,14580,440,3092,
2005-11-02_09:08,5824.93,5824.93,5824.93,5824.93,21035,591,4334,
2005-11-02_09:09,5826.92,5826.92,5826.92,5826.92,14622,396,3139,
2005-11-02_09:10,5829.05,5829.05,5829.05,5829.05,15101,433,3463,
2005-11-02_09:11,5833.64,5833.64,5833.64,5833.64,18688,711,4245,
2005-11-02_09:12,5837.07,5837.07,5837.07,5837.07,16182,606,3658,
2005-11-02_09:13,5839.95,5839.95,5839.95,5839.95,24395,842,5183,
2005-11-02_09:14,5840.96,5840.96,5840.96,5840.96,15967,541,3770,
2005-11-02_09:15,5839.61,5839.61,5839.61,5839.61,16352,499,3756,
2005-11-02_09:16,5838.28,5838.28,5838.28,5838.28,20317,683,4854,
2005-11-02_09:17,5836.18,5836.18,5836.18,5836.18,14500,406,3072,
2005-11-02_09:18,5835.47,5835.47,5835.47,5835.47,18864,508,3915,
2005-11-02_09:19,5832.29,5832.29,5832.29,5832.29,15600,383,2834,
2005-11-02_09:20,5831.72,5831.72,5831.72,5831.72,17583,342,2964,
2005-11-02_09:21,5830.03,5830.03,5830.03,5830.03,15404,416,3408,
2005-11-02_09:22,5832.59,5832.59,5832.59,5832.59,12831,311,2616,
2005-11-02_09:23,5834.26,5834.26,5834.26,5834.26,16290,384,3520,
2005-11-02_09:24,5834.68,5834.68,5834.68,5834.68,13665,409,2832,
2005-11-02_09:25,5836.87,5836.87,5836.87,5836.87,16022,431,3206,
2005-11-02_09:26,5837.75,5837.75,5837.75,5837.75,14386,377,3067,
2005-11-02_09:27,5838.08,5838.08,5838.08,5838.08,12153,323,2368,
2005-11-02_09:28,5838.09,5838.09,5838.09,5838.09,13571,350,2934,
2005-11-02_09:29,5838.35,5838.35,5838.35,5838.35,11241,281,2325,
2005-11-02_09:30,5835.55,5835.55,5835.55,5835.55,11132,304,2331,
2005-11-02_09:31,5833.73,5833.73,5833.73,5833.73,13669,365,2937,
2005-11-02_09:32,5832.28,5832.28,5832.28,5832.28,11352,318,2301,
2005-11-02_09:33,5832.84,5832.84,5832.84,5832.84,13185,377,2924,
2005-11-02_09:34,5832.59,5832.59,5832.59,5832.59,10000,277,2217,
2005-11-02_09:35,5832.72,5832.72,5832.72,5832.72,10115,279,2359,
2005-11-02_09:36,5832.75,5832.75,5832.75,5832.75,10286,269,2391,
2005-11-02_09:37,5833.08,5833.08,5833.08,5833.08,7534,179,1689,
2005-11-02_09:38,5832.33,5832.33,5832.33,5832.33,11143,258,2377,
2005-11-02_09:39,5834.25,5834.25,5834.25,5834.25,8666,195,1786,
2005-11-02_09:40,5833.34,5833.34,5833.34,5833.34,8055,191,1877,
2005-11-02_09:41,5833.50,5833.50,5833.50,5833.50,10895,243,2194,
2005-11-02_09:42,5834.92,5834.92,5834.92,5834.92,8956,199,1867,
2005-11-02_09:43,5836.83,5836.83,5836.83,5836.83,10763,260,2311,
2005-11-02_09:44,5835.34,5835.34,5835.34,5835.34,9332,208,1725,
2005-11-02_09:45,5837.06,5837.06,5837.06,5837.06,10467,237,2027,
2005-11-02_09:46,5836.52,5836.52,5836.52,5836.52,13396,371,2839,
2005-11-02_09:47,5836.69,5836.69,5836.69,5836.69,9723,250,2036,
2005-11-02_09:48,5836.79,5836.79,5836.79,5836.79,13066,328,2561,
2005-11-02_09:49,5837.21,5837.21,5837.21,5837.21,7886,217,1655,
2005-11-02_09:50,5835.90,5835.90,5835.90,5835.90,12624,315,2190,
2005-11-02_09:51,5832.46,5832.46,5832.46,5832.46,11622,299,2174,
2005-11-02_09:52,5831.25,5831.25,5831.25,5831.25,9446,264,1783,
2005-11-02_09:53,5830.56,5830.56,5830.56,5830.56,15524,438,2868,
2005-11-02_09:54,5828.18,5828.18,5828.18,5828.18,9972,270,2048,
2005-11-02_09:55,5825.55,5825.55,5825.55,5825.55,12401,308,2367,
2005-11-02_09:56,5822.32,5822.32,5822.32,5822.32,12255,352,2791,
2005-11-02_09:57,5821.06,5821.06,5821.06,5821.06,8804,244,2080,
2005-11-02_09:58,5818.04,5818.04,5818.04,5818.04,13882,370,3065,
2005-11-02_09:59,5817.76,5817.76,5817.76,5817.76,9816,295,2318,
2005-11-02_10:00,5816.90,5816.90,5816.90,5816.90,10470,312,2250,
2005-11-02_10:01,5817.63,5817.63,5817.63,5817.63,10183,302,2253,
2005-11-02_10:02,5818.26,5818.26,5818.26,5818.26,7839,231,1706,
2005-11-02_10:03,5820.34,5820.34,5820.34,5820.34,8809,289,2091,
2005-11-02_10:04,5819.61,5819.61,5819.61,5819.61,6636,183,1504,
2005-11-02_10:05,5821.62,5821.62,5821.62,5821.62,6868,266,1608,
2005-11-02_10:06,5822.69,5822.69,5822.69,5822.69,10391,360,1876,
2005-11-02_10:07,5822.87,5822.87,5822.87,5822.87,7068,303,1513,
2005-11-02_10:08,5821.69,5821.69,5821.69,5821.69,8549,343,1996,
2005-11-02_10:09,5821.66,5821.66,5821.66,5821.66,6454,209,1327,
2005-11-02_10:10,5822.68,5822.68,5822.68,5822.68,6364,179,1452,
2005-11-02_10:11,5822.73,5822.73,5822.73,5822.73,6441,180,1347,
2005-11-02_10:12,5822.01,5822.01,5822.01,5822.01,5782,150,1110,
2005-11-02_10:13,5823.98,5823.98,5823.98,5823.98,8415,211,1766,
2005-11-02_10:14,5821.75,5821.75,5821.75,5821.75,7558,177,1361,
2005-11-02_10:15,5821.11,5821.11,5821.11,5821.11,9856,235,1772,
2005-11-02_10:16,5820.24,5820.24,5820.24,5820.24,7977,187,1640,
2005-11-02_10:17,5820.01,5820.01,5820.01,5820.01,6743,199,1455,
2005-11-02_10:18,5821.03,5821.03,5821.03,5821.03,10430,287,2036,
2005-11-02_10:19,5820.60,5820.60,5820.60,5820.60,6265,136,1234,
2005-11-02_10:20,5819.88,5819.88,5819.88,5819.88,7797,175,1476,
2005-11-02_10:21,5821.36,5821.36,5821.36,5821.36,6628,156,1333,
2005-11-02_10:22,5820.17,5820.17,5820.17,5820.17,6332,161,1184,
2005-11-02_10:23,5821.19,5821.19,5821.19,5821.19,6752,191,1402,
2005-11-02_10:24,5821.51,5821.51,5821.51,5821.51,4698,121,1017,
2005-11-02_10:25,5822.92,5822.92,5822.92,5822.92,6576,195,1265,
2005-11-02_10:26,5824.68,5824.68,5824.68,5824.68,7327,217,1387,
2005-11-02_10:27,5825.32,5825.32,5825.32,5825.32,6208,192,1224,
2005-11-02_10:28,5824.72,5824.72,5824.72,5824.72,7880,346,1848,
2005-11-02_10:29,5826.92,5826.92,5826.92,5826.92,6771,227,1422,
2005-11-02_10:30,5828.59,5828.59,5828.59,5828.59,8122,251,1538,
2005-11-02_10:31,5830.03,5830.03,5830.03,5830.03,8359,259,1675,
2005-11-02_10:32,5829.22,5829.22,5829.22,5829.22,6725,189,1356,
2005-11-02_10:33,5829.97,5829.97,5829.97,5829.97,9861,269,1873,
2005-11-02_10:34,5830.56,5830.56,5830.56,5830.56,8919,233,1671,
2005-11-02_10:35,5831.35,5831.35,5831.35,5831.35,7882,200,1572,
2005-11-02_10:36,5830.34,5830.34,5830.34,5830.34,7058,165,1478,
2005-11-02_10:37,5830.29,5830.29,5830.29,5830.29,6713,165,1236,
2005-11-02_10:38,5830.46,5830.46,5830.46,5830.46,7461,162,1516,
2005-11-02_10:39,5829.78,5829.78,5829.78,5829.78,4686,109,926,
2005-11-02_10:40,5830.27,5830.27,5830.27,5830.27,5523,136,1224,
2005-11-02_10:41,5829.41,5829.41,5829.41,5829.41,5605,125,1174,
2005-11-02_10:42,5828.39,5828.39,5828.39,5828.39,5459,129,1167,
2005-11-02_10:43,5829.95,5829.95,5829.95,5829.95,7355,211,1517,
2005-11-02_10:44,5828.83,5828.83,5828.83,5828.83,4860,130,1033,
2005-11-02_10:45,5830.30,5830.30,5830.30,5830.30,8405,208,1630,
2005-11-02_10:46,5831.96,5831.96,5831.96,5831.96,6574,175,1524,
2005-11-02_10:47,5830.68,5830.68,5830.68,5830.68,7243,159,1367,
2005-11-02_10:48,5830.40,5830.40,5830.40,5830.40,8896,258,1754,
2005-11-02_10:49,5830.43,5830.43,5830.43,5830.43,6780,193,1128,
2005-11-02_10:50,5833.45,5833.45,5833.45,5833.45,7473,340,1584,
2005-11-02_10:51,5835.33,5835.33,5835.33,5835.33,10658,441,1831,
2005-11-02_10:52,5836.45,5836.45,5836.45,5836.45,7650,322,1558,
2005-11-02_10:53,5838.81,5838.81,5838.81,5838.81,9221,373,2163,
2005-11-02_10:54,5837.71,5837.71,5837.71,5837.71,11999,436,2362,
2005-11-02_10:55,5840.49,5840.49,5840.49,5840.49,9919,326,2093,
2005-11-02_10:56,5840.77,5840.77,5840.77,5840.77,9164,237,1920,
2005-11-02_10:57,5840.59,5840.59,5840.59,5840.59,7879,202,1580,
2005-11-02_10:58,5840.15,5840.15,5840.15,5840.15,8867,236,1851,
2005-11-02_10:59,5838.69,5838.69,5838.69,5838.69,5637,159,1189,
2005-11-02_11:00,5839.07,5839.07,5839.07,5839.07,5937,134,1255,
2005-11-02_11:01,5835.54,5835.54,5835.54,5835.54,6400,173,1336,
2005-11-02_11:02,5835.60,5835.60,5835.60,5835.60,4556,99,871,
2005-11-02_11:03,5835.29,5835.29,5835.29,5835.29,6297,137,1352,
2005-11-02_11:04,5835.36,5835.36,5835.36,5835.36,5636,110,965,
2005-11-02_11:05,5835.59,5835.59,5835.59,5835.59,5726,135,1161,
2005-11-02_11:06,5833.66,5833.66,5833.66,5833.66,5805,113,1048,
2005-11-02_11:07,5833.45,5833.45,5833.45,5833.45,5042,123,929,
2005-11-02_11:08,5833.52,5833.52,5833.52,5833.52,7609,163,1231,
2005-11-02_11:09,5833.18,5833.18,5833.18,5833.18,4137,91,831,
2005-11-02_11:10,5832.76,5832.76,5832.76,5832.76,5646,133,1082,
2005-11-02_11:11,5833.45,5833.45,5833.45,5833.45,5928,176,1327,
2005-11-02_11:12,5834.27,5834.27,5834.27,5834.27,5953,138,1099,
2005-11-02_11:13,5833.96,5833.96,5833.96,5833.96,11934,308,2083,
2005-11-02_11:14,5833.97,5833.97,5833.97,5833.97,5767,151,1157,
2005-11-02_11:15,5835.39,5835.39,5835.39,5835.39,5443,128,1085,
2005-11-02_11:16,5834.33,5834.33,5834.33,5834.33,6524,202,1342,
2005-11-02_11:17,5837.05,5837.05,5837.05,5837.05,5673,178,1048,
2005-11-02_11:18,5837.70,5837.70,5837.70,5837.70,8938,466,1946,
2005-11-02_11:19,5839.60,5839.60,5839.60,5839.60,7759,337,1650,
2005-11-02_11:20,5839.89,5839.89,5839.89,5839.89,8539,299,1763,
2005-11-02_11:21,5840.42,5840.42,5840.42,5840.42,9005,296,1781,
2005-11-02_11:22,5841.01,5841.01,5841.01,5841.01,8498,238,1469,
2005-11-02_11:23,5841.28,5841.28,5841.28,5841.28,8798,263,1665,
2005-11-02_11:24,5840.43,5840.43,5840.43,5840.43,6331,190,1404,
2005-11-02_11:25,5841.07,5841.07,5841.07,5841.07,7702,228,1486,
2005-11-02_11:26,5841.79,5841.79,5841.79,5841.79,6358,186,1334,
2005-11-02_11:27,5840.12,5840.12,5840.12,5840.12,5848,172,1177,
2005-11-02_11:28,5841.75,5841.75,5841.75,5841.75,7441,221,1606,
2005-11-02_11:29,5836.38,5836.38,5836.38,5836.38,6391,153,1365,
2005-11-02_11:30,5837.34,5837.34,5837.34,5837.34,7597,196,1550,
2005-11-02_11:31,5836.34,5836.34,5836.34,5836.34,7901,218,1743,
2005-11-02_11:32,5835.02,5835.02,5835.02,5835.02,7097,163,1398,
2005-11-02_11:33,5835.61,5835.61,5835.61,5835.61,7397,204,1624,
2005-11-02_11:34,5836.81,5836.81,5836.81,5836.81,6351,136,1273,
2005-11-02_11:35,5834.57,5834.57,5834.57,5834.57,5779,133,1387,
2005-11-02_11:36,5835.97,5835.97,5835.97,5835.97,6311,127,1297,
2005-11-02_11:37,5836.62,5836.62,5836.62,5836.62,4883,118,984,
2005-11-02_11:38,5836.47,5836.47,5836.47,5836.47,7396,154,1394,
2005-11-02_11:39,5836.73,5836.73,5836.73,5836.73,4828,100,939,
2005-11-02_11:40,5835.67,5835.67,5835.67,5835.67,6720,158,1255,
2005-11-02_11:41,5839.06,5839.06,5839.06,5839.06,5538,114,1108,
2005-11-02_11:42,5837.80,5837.80,5837.80,5837.80,4949,117,1107,
2005-11-02_11:43,5839.45,5839.45,5839.45,5839.45,7016,145,1306,
2005-11-02_11:44,5838.97,5838.97,5838.97,5838.97,4673,105,880,
2005-11-02_11:45,5839.54,5839.54,5839.54,5839.54,6123,168,1134,
2005-11-02_11:46,5837.16,5837.16,5837.16,5837.16,6947,132,1234,
2005-11-02_11:47,5839.13,5839.13,5839.13,5839.13,4478,97,868,
2005-11-02_11:48,5839.41,5839.41,5839.41,5839.41,6417,144,1252,
2005-11-02_11:49,5839.23,5839.23,5839.23,5839.23,5829,121,945,
2005-11-02_11:50,5839.70,5839.70,5839.70,5839.70,9056,193,1245,
2005-11-02_11:51,5838.53,5838.53,5838.53,5838.53,6283,163,1059,
2005-11-02_11:52,5839.17,5839.17,5839.17,5839.17,6257,121,965,
2005-11-02_11:53,5840.59,5840.59,5840.59,5840.59,6943,162,1400,
2005-11-02_11:54,5840.42,5840.42,5840.42,5840.42,5124,152,943,
2005-11-02_11:55,5843.52,5843.52,5843.52,5843.52,9852,259,1601,
2005-11-02_11:56,5843.87,5843.87,5843.87,5843.87,8567,215,1267,
2005-11-02_11:57,5845.70,5845.70,5845.70,5845.70,6231,188,1182,
2005-11-02_11:58,5846.65,5846.65,5846.65,5846.65,9308,300,1711,
2005-11-02_11:59,5845.46,5845.46,5845.46,5845.46,8406,187,1301,
2005-11-02_12:00,5847.86,5847.86,5847.86,5847.86,7650,212,1455,
2005-11-02_12:01,5847.56,5847.56,5847.56,5847.56,9341,253,1458,
2005-11-02_12:02,5848.91,5848.91,5848.91,5848.91,6189,125,975,
2005-11-02_12:03,5849.89,5849.89,5849.89,5849.89,6817,171,1480,
2005-11-02_12:04,5851.26,5851.26,5851.26,5851.26,5824,261,1134,
2005-11-02_12:05,5851.63,5851.63,5851.63,5851.63,9137,419,1663,
2005-11-02_12:06,5850.82,5850.82,5850.82,5850.82,10230,318,1690,
2005-11-02_12:07,5850.34,5850.34,5850.34,5850.34,7816,206,1178,
2005-11-02_12:08,5850.22,5850.22,5850.22,5850.22,10181,303,1776,
2005-11-02_12:09,5852.54,5852.54,5852.54,5852.54,6020,149,1224,
2005-11-02_12:10,5851.03,5851.03,5851.03,5851.03,6407,178,1388,
2005-11-02_12:11,5850.74,5850.74,5850.74,5850.74,6381,173,1463,
2005-11-02_12:12,5850.00,5850.00,5850.00,5850.00,6239,196,1403,
2005-11-02_12:13,5850.30,5850.30,5850.30,5850.30,7923,251,1736,
2005-11-02_12:14,5851.35,5851.35,5851.35,5851.35,9412,412,1591,
2005-11-02_12:15,5851.77,5851.77,5851.77,5851.77,9117,507,2002,
2005-11-02_12:16,5852.64,5852.64,5852.64,5852.64,8179,712,2169,
2005-11-02_12:17,5854.55,5854.55,5854.55,5854.55,7861,377,1734,
2005-11-02_12:18,5856.05,5856.05,5856.05,5856.05,9766,431,2254,
2005-11-02_12:19,5856.25,5856.25,5856.25,5856.25,9073,336,1778,
2005-11-02_12:20,5857.30,5857.30,5857.30,5857.30,10161,367,1934,
2005-11-02_12:21,5857.21,5857.21,5857.21,5857.21,11182,460,2361,
2005-11-02_12:22,5855.13,5855.13,5855.13,5855.13,9579,385,2099,
2005-11-02_12:23,5853.77,5853.77,5853.77,5853.77,11802,355,2669,
2005-11-02_12:24,5854.03,5854.03,5854.03,5854.03,8736,298,1846,
2005-11-02_12:25,5852.87,5852.87,5852.87,5852.87,10638,333,2016,
2005-11-02_12:26,5851.75,5851.75,5851.75,5851.75,8515,220,1706,
2005-11-02_12:27,5850.42,5850.42,5850.42,5850.42,6632,156,1279,
2005-11-02_12:28,5849.76,5849.76,5849.76,5849.76,8291,219,1607,
2005-11-02_12:29,5850.56,5850.56,5850.56,5850.56,6271,168,1246,
2005-11-02_12:30,5848.82,5848.82,5848.82,5848.82,6921,190,1466,
2005-11-02_12:31,5850.68,5850.68,5850.68,5850.68,6048,162,1358,
2005-11-02_12:32,5848.24,5848.24,5848.24,5848.24,4622,107,1061,
2005-11-02_12:33,5850.54,5850.54,5850.54,5850.54,8004,218,1702,
2005-11-02_12:34,5849.32,5849.32,5849.32,5849.32,5339,125,1156,
2005-11-02_12:35,5849.29,5849.29,5849.29,5849.29,5838,161,1337,
2005-11-02_12:36,5850.40,5850.40,5850.40,5850.40,6895,163,1526,
2005-11-02_12:37,5851.61,5851.61,5851.61,5851.61,5460,152,1141,
2005-11-02_12:38,5853.24,5853.24,5853.24,5853.24,7446,305,1699,
2005-11-02_12:39,5852.59,5852.59,5852.59,5852.59,6246,242,1371,
2005-11-02_12:40,5853.59,5853.59,5853.59,5853.59,7187,168,1422,
2005-11-02_12:41,5855.40,5855.40,5855.40,5855.40,7480,204,1495,
2005-11-02_12:42,5853.89,5853.89,5853.89,5853.89,7949,187,1516,
2005-11-02_12:43,5852.49,5852.49,5852.49,5852.49,8506,210,1764,
2005-11-02_12:44,5853.23,5853.23,5853.23,5853.23,8970,232,1612,
2005-11-02_12:45,5855.54,5855.54,5855.54,5855.54,8875,243,1920,
2005-11-02_12:46,5852.80,5852.80,5852.80,5852.80,8230,235,1607,
2005-11-02_12:47,5853.35,5853.35,5853.35,5853.35,6042,231,1311,
2005-11-02_12:48,5854.11,5854.11,5854.11,5854.11,8314,199,1670,
2005-11-02_12:49,5852.46,5852.46,5852.46,5852.46,7394,170,1492,
2005-11-02_12:50,5852.34,5852.34,5852.34,5852.34,7106,176,1540,
2005-11-02_12:51,5854.63,5854.63,5854.63,5854.63,8348,200,1561,
2005-11-02_12:52,5855.11,5855.11,5855.11,5855.11,7156,184,1463,
2005-11-02_12:53,5854.22,5854.22,5854.22,5854.22,12990,343,2301,
2005-11-02_12:54,5858.16,5858.16,5858.16,5858.16,9503,236,1786,
2005-11-02_12:55,5857.82,5857.82,5857.82,5857.82,9134,228,1851,
2005-11-02_12:56,5858.81,5858.81,5858.81,5858.81,10379,268,2125,
2005-11-02_12:57,5857.91,5857.91,5857.91,5857.91,9307,275,1989,
2005-11-02_12:58,5859.42,5859.42,5859.42,5859.42,11597,331,2696,
2005-11-02_12:59,5860.89,5860.89,5860.89,5860.89,10457,235,2008,
2005-11-02_13:00,5861.56,5861.56,5861.56,5861.56,13478,336,2708,
2005-11-02_13:01,5861.54,5861.54,5861.54,5861.54,12074,278,2152,
2005-11-02_13:02,5863.51,5863.51,5863.51,5863.51,10617,260,1937,
2005-11-02_13:03,5862.71,5862.71,5862.71,5862.71,14924,318,2756,
2005-11-02_13:04,5862.90,5862.90,5862.90,5862.90,10144,225,2122,
2005-11-02_13:05,5862.22,5862.22,5862.22,5862.22,12216,278,2500,
2005-11-02_13:06,5863.39,5863.39,5863.39,5863.39,12589,266,2387,
2005-11-02_13:07,5862.61,5862.61,5862.61,5862.61,10484,220,1790,
2005-11-02_13:08,5860.87,5860.87,5860.87,5860.87,12009,269,2338,
2005-11-02_13:09,5860.38,5860.38,5860.38,5860.38,11794,277,2232,
2005-11-02_13:10,5862.58,5862.58,5862.58,5862.58,13975,332,2443,
2005-11-02_13:11,5861.63,5861.63,5861.63,5861.63,10703,280,2098,
2005-11-02_13:12,5860.98,5860.98,5860.98,5860.98,9463,256,1841,
2005-11-02_13:13,5860.62,5860.62,5860.62,5860.62,11652,312,2612,
2005-11-02_13:14,5861.10,5861.10,5861.10,5861.10,9279,205,1868,
2005-11-02_13:15,5860.12,5860.12,5860.12,5860.12,11141,242,2435,
2005-11-02_13:16,5860.46,5860.46,5860.46,5860.46,10252,244,2498,
2005-11-02_13:17,5858.73,5858.73,5858.73,5858.73,10696,247,2151,
2005-11-02_13:18,5860.71,5860.71,5860.71,5860.71,14105,337,2783,
2005-11-02_13:19,5862.26,5862.26,5862.26,5862.26,11471,259,2218,
2005-11-02_13:20,5860.80,5860.80,5860.80,5860.80,13089,298,2581,
2005-11-02_13:21,5859.72,5859.72,5859.72,5859.72,14891,393,2674,
2005-11-02_13:22,5863.61,5863.61,5863.61,5863.61,11947,302,2373,
2005-11-02_13:23,5862.21,5862.21,5862.21,5862.21,17985,479,3421,
2005-11-02_13:24,5863.47,5863.47,5863.47,5863.47,17095,459,3320,
2005-11-02_13:25,5864.33,5864.33,5864.33,5864.33,19548,486,3993,
2005-11-02_13:26,5864.33,5864.33,5864.33,5864.33,0,0,0,
2005-11-02_13:27,5864.33,5864.33,5864.33,5864.33,0,0,0,
2005-11-02_13:28,5864.33,5864.33,5864.33,5864.33,0,0,0,
2005-11-02_13:29,5864.33,5864.33,5864.33,5864.33,0,0,0,
2005-11-02_13:30,5870.37,5870.37,5870.37,5870.37,125289,3367,25085,
2005-11-03_09:01,5907.22,5907.22,5907.22,5907.22,122664,3539,20736,
2005-11-03_09:02,5908.69,5908.69,5908.69,5908.69,31299,1171,6451,
2005-11-03_09:03,5906.34,5906.34,5906.34,5906.34,39490,1322,8233,
2005-11-03_09:04,5902.77,5902.77,5902.77,5902.77,33262,1144,7161,
2005-11-03_09:05,5901.00,5901.00,5901.00,5901.00,26239,892,5609,
2005-11-03_09:06,5896.49,5896.49,5896.49,5896.49,34130,1082,6561,
2005-11-03_09:07,5892.60,5892.60,5892.60,5892.60,25563,718,4750,
2005-11-03_09:08,5890.63,5890.63,5890.63,5890.63,25671,791,5552,
2005-11-03_09:09,5888.78,5888.78,5888.78,5888.78,20410,743,4418,
2005-11-03_09:10,5887.61,5887.61,5887.61,5887.61,22359,640,4531,
2005-11-03_09:11,5888.01,5888.01,5888.01,5888.01,25016,846,5296,
2005-11-03_09:12,5888.27,5888.27,5888.27,5888.27,19468,643,3977,
2005-11-03_09:13,5892.19,5892.19,5892.19,5892.19,24979,803,5147,
2005-11-03_09:14,5893.48,5893.48,5893.48,5893.48,27914,729,4932,
2005-11-03_09:15,5893.90,5893.90,5893.90,5893.90,27337,663,4831,
2005-11-03_09:16,5897.10,5897.10,5897.10,5897.10,31288,813,5902,
2005-11-03_09:17,5896.25,5896.25,5896.25,5896.25,21957,572,3967,
2005-11-03_09:18,5896.32,5896.32,5896.32,5896.32,24486,749,4808,
2005-11-03_09:19,5896.59,5896.59,5896.59,5896.59,23547,670,4334,
2005-11-03_09:20,5895.25,5895.25,5895.25,5895.25,20001,572,3879,
2005-11-03_09:21,5895.34,5895.34,5895.34,5895.34,24816,800,4850,
2005-11-03_09:22,5894.15,5894.15,5894.15,5894.15,16035,419,3150,
2005-11-03_09:23,5893.28,5893.28,5893.28,5893.28,21473,573,4177,
2005-11-03_09:24,5890.81,5890.81,5890.81,5890.81,17822,548,3386,
2005-11-03_09:25,5888.92,5888.92,5888.92,5888.92,16932,464,3377,
2005-11-03_09:26,5886.76,5886.76,5886.76,5886.76,23484,752,4580,
2005-11-03_09:27,5883.45,5883.45,5883.45,5883.45,15341,481,3042,
2005-11-03_09:28,5883.01,5883.01,5883.01,5883.01,17954,660,3863,
2005-11-03_09:29,5881.96,5881.96,5881.96,5881.96,14819,443,3034,
2005-11-03_09:30,5882.11,5882.11,5882.11,5882.11,12667,415,2790,
2005-11-03_09:31,5882.31,5882.31,5882.31,5882.31,14679,439,2999,
2005-11-03_09:32,5882.25,5882.25,5882.25,5882.25,10568,300,2113,
2005-11-03_09:33,5880.17,5880.17,5880.17,5880.17,12982,365,3053,
2005-11-03_09:34,5880.73,5880.73,5880.73,5880.73,11411,378,2284,
2005-11-03_09:35,5880.22,5880.22,5880.22,5880.22,9951,326,2196,
2005-11-03_09:36,5879.33,5879.33,5879.33,5879.33,11991,366,2673,
2005-11-03_09:37,5877.25,5877.25,5877.25,5877.25,9734,311,2068,
2005-11-03_09:38,5878.11,5878.11,5878.11,5878.11,13370,415,2894,
2005-11-03_09:39,5875.43,5875.43,5875.43,5875.43,12796,384,2390,
2005-11-03_09:40,5874.87,5874.87,5874.87,5874.87,10234,349,2461,
2005-11-03_09:41,5872.32,5872.32,5872.32,5872.32,12496,403,2876,
2005-11-03_09:42,5873.23,5873.23,5873.23,5873.23,10087,285,2030,
2005-11-03_09:43,5873.56,5873.56,5873.56,5873.56,12328,342,2791,
2005-11-03_09:44,5873.99,5873.99,5873.99,5873.99,8509,203,1911,
2005-11-03_09:45,5875.61,5875.61,5875.61,5875.61,10940,293,2290,
2005-11-03_09:46,5877.09,5877.09,5877.09,5877.09,10634,292,2381,
2005-11-03_09:47,5878.85,5878.85,5878.85,5878.85,10812,278,1991,
2005-11-03_09:48,5880.74,5880.74,5880.74,5880.74,12345,329,2735,
2005-11-03_09:49,5883.46,5883.46,5883.46,5883.46,9218,263,2137,
2005-11-03_09:50,5885.89,5885.89,5885.89,5885.89,10179,279,2144,
2005-11-03_09:51,5888.19,5888.19,5888.19,5888.19,12678,456,2966,
2005-11-03_09:52,5887.31,5887.31,5887.31,5887.31,10439,321,2342,
2005-11-03_09:53,5887.83,5887.83,5887.83,5887.83,11979,353,2768,
2005-11-03_09:54,5887.94,5887.94,5887.94,5887.94,9865,312,2231,
2005-11-03_09:55,5886.89,5886.89,5886.89,5886.89,11742,306,2370,
2005-11-03_09:56,5886.88,5886.88,5886.88,5886.88,9755,256,2189,
2005-11-03_09:57,5887.61,5887.61,5887.61,5887.61,6745,199,1602,
2005-11-03_09:58,5884.95,5884.95,5884.95,5884.95,11234,344,2557,
2005-11-03_09:59,5886.40,5886.40,5886.40,5886.40,9896,237,1956,
2005-11-03_10:00,5885.89,5885.89,5885.89,5885.89,7379,184,1749,
2005-11-03_10:01,5885.42,5885.42,5885.42,5885.42,9740,268,1948,
2005-11-03_10:02,5886.01,5886.01,5886.01,5886.01,6148,146,1331,
2005-11-03_10:03,5885.66,5885.66,5885.66,5885.66,8015,224,1821,
2005-11-03_10:04,5887.08,5887.08,5887.08,5887.08,6307,159,1460,
2005-11-03_10:05,5885.97,5885.97,5885.97,5885.97,7628,180,1579,
2005-11-03_10:06,5887.45,5887.45,5887.45,5887.45,8117,220,1788,
2005-11-03_10:07,5888.60,5888.60,5888.60,5888.60,6773,158,1487,
2005-11-03_10:08,5888.61,5888.61,5888.61,5888.61,8902,263,2084,
2005-11-03_10:09,5889.03,5889.03,5889.03,5889.03,6469,156,1757,
2005-11-03_10:10,5888.27,5888.27,5888.27,5888.27,9039,230,1861,
2005-11-03_10:11,5887.25,5887.25,5887.25,5887.25,9914,296,2213,
2005-11-03_10:12,5888.26,5888.26,5888.26,5888.26,6749,210,1556,
2005-11-03_10:13,5885.80,5885.80,5885.80,5885.80,8436,229,1933,
2005-11-03_10:14,5886.27,5886.27,5886.27,5886.27,7032,172,1387,
2005-11-03_10:15,5885.38,5885.38,5885.38,5885.38,9622,233,1865,
2005-11-03_10:16,5885.73,5885.73,5885.73,5885.73,8177,221,1665,
2005-11-03_10:17,5886.22,5886.22,5886.22,5886.22,6756,182,1377,
2005-11-03_10:18,5887.31,5887.31,5887.31,5887.31,9377,335,1993,
2005-11-03_10:19,5888.32,5888.32,5888.32,5888.32,6417,192,1343,
2005-11-03_10:20,5889.14,5889.14,5889.14,5889.14,7445,231,1608,
2005-11-03_10:21,5889.73,5889.73,5889.73,5889.73,8592,220,1655,
2005-11-03_10:22,5889.75,5889.75,5889.75,5889.75,6141,133,1280,
2005-11-03_10:23,5892.05,5892.05,5892.05,5892.05,10401,245,2010,
2005-11-03_10:24,5891.89,5891.89,5891.89,5891.89,7197,159,1478,
2005-11-03_10:25,5892.67,5892.67,5892.67,5892.67,9205,189,1755,
2005-11-03_10:26,5892.03,5892.03,5892.03,5892.03,9255,194,1766,
2005-11-03_10:27,5892.96,5892.96,5892.96,5892.96,7493,157,1492,
2005-11-03_10:28,5890.61,5890.61,5890.61,5890.61,10084,200,2052,
2005-11-03_10:29,5892.34,5892.34,5892.34,5892.34,6971,132,1262,
2005-11-03_10:30,5892.85,5892.85,5892.85,5892.85,7324,154,1512,
2005-11-03_10:31,5891.68,5891.68,5891.68,5891.68,9029,209,1717,
2005-11-03_10:32,5893.31,5893.31,5893.31,5893.31,7282,166,1299,
2005-11-03_10:33,5891.78,5891.78,5891.78,5891.78,9875,241,1741,
2005-11-03_10:34,5891.98,5891.98,5891.98,5891.98,6851,123,1234,
2005-11-03_10:35,5893.64,5893.64,5893.64,5893.64,7974,171,1513,
2005-11-03_10:36,5891.80,5891.80,5891.80,5891.80,9033,240,1808,
2005-11-03_10:37,5892.65,5892.65,5892.65,5892.65,7456,188,1463,
2005-11-03_10:38,5892.80,5892.80,5892.80,5892.80,7738,183,1600,
2005-11-03_10:39,5892.80,5892.80,5892.80,5892.80,6339,135,1263,
2005-11-03_10:40,5891.86,5891.86,5891.86,5891.86,6415,137,1330,
2005-11-03_10:41,5891.38,5891.38,5891.38,5891.38,6941,146,1422,
2005-11-03_10:42,5891.08,5891.08,5891.08,5891.08,6617,155,1176,
2005-11-03_10:43,5890.99,5890.99,5890.99,5890.99,7920,174,1613,
2005-11-03_10:44,5890.17,5890.17,5890.17,5890.17,9273,186,1519,
2005-11-03_10:45,5888.90,5888.90,5888.90,5888.90,8086,181,1684,
2005-11-03_10:46,5888.19,5888.19,5888.19,5888.19,9324,252,1816,
2005-11-03_10:47,5886.32,5886.32,5886.32,5886.32,8714,203,1655,
2005-11-03_10:48,5884.18,5884.18,5884.18,5884.18,11023,286,2183,
2005-11-03_10:49,5883.44,5883.44,5883.44,5883.44,10511,308,1863,
2005-11-03_10:50,5882.78,5882.78,5882.78,5882.78,9651,257,2010,
2005-11-03_10:51,5882.05,5882.05,5882.05,5882.05,8869,256,1911,
2005-11-03_10:52,5881.25,5881.25,5881.25,5881.25,6805,182,1460,
2005-11-03_10:53,5882.69,5882.69,5882.69,5882.69,8861,216,1967,
2005-11-03_10:54,5882.38,5882.38,5882.38,5882.38,6661,158,1342,
2005-11-03_10:55,5880.91,5880.91,5880.91,5880.91,7142,161,1494,
2005-11-03_10:56,5880.88,5880.88,5880.88,5880.88,8718,196,1691,
2005-11-03_10:57,5882.68,5882.68,5882.68,5882.68,7068,146,1361,
2005-11-03_10:58,5881.41,5881.41,5881.41,5881.41,8972,212,1924,
2005-11-03_10:59,5882.80,5882.80,5882.80,5882.80,6783,171,1333,
2005-11-03_11:00,5882.83,5882.83,5882.83,5882.83,6343,162,1331,
2005-11-03_11:01,5881.38,5881.38,5881.38,5881.38,6686,152,1381,
2005-11-03_11:02,5879.27,5879.27,5879.27,5879.27,5499,115,1176,
2005-11-03_11:03,5878.51,5878.51,5878.51,5878.51,6906,149,1602,
2005-11-03_11:04,5878.60,5878.60,5878.60,5878.60,5236,131,1267,
2005-11-03_11:05,5878.42,5878.42,5878.42,5878.42,5800,127,1301,
2005-11-03_11:06,5878.10,5878.10,5878.10,5878.10,5747,155,1380,
2005-11-03_11:07,5877.86,5877.86,5877.86,5877.86,5604,138,1241,
2005-11-03_11:08,5876.21,5876.21,5876.21,5876.21,8943,229,1827,
2005-11-03_11:09,5874.85,5874.85,5874.85,5874.85,7427,179,1433,
2005-11-03_11:10,5874.98,5874.98,5874.98,5874.98,9212,225,1811,
2005-11-03_11:11,5875.09,5875.09,5875.09,5875.09,8127,194,1760,
2005-11-03_11:12,5875.94,5875.94,5875.94,5875.94,7327,166,1420,
2005-11-03_11:13,5875.31,5875.31,5875.31,5875.31,9430,200,2012,
2005-11-03_11:14,5875.72,5875.72,5875.72,5875.72,6758,149,1369,
2005-11-03_11:15,5876.00,5876.00,5876.00,5876.00,9454,225,1555,
2005-11-03_11:16,5876.10,5876.10,5876.10,5876.10,7931,173,1391,
2005-11-03_11:17,5876.55,5876.55,5876.55,5876.55,6133,131,1154,
2005-11-03_11:18,5877.17,5877.17,5877.17,5877.17,9343,195,1748,
2005-11-03_11:19,5877.10,5877.10,5877.10,5877.10,4090,83,914,
2005-11-03_11:20,5877.83,5877.83,5877.83,5877.83,4923,117,1142,
2005-11-03_11:21,5878.67,5878.67,5878.67,5878.67,4781,123,1109,
2005-11-03_11:22,5878.08,5878.08,5878.08,5878.08,4806,107,921,
2005-11-03_11:23,5879.28,5879.28,5879.28,5879.28,6111,134,1331,
2005-11-03_11:24,5879.93,5879.93,5879.93,5879.93,4064,80,883,
2005-11-03_11:25,5878.58,5878.58,5878.58,5878.58,4923,138,1145,
2005-11-03_11:26,5878.90,5878.90,5878.90,5878.90,4806,128,1045,
2005-11-03_11:27,5878.52,5878.52,5878.52,5878.52,3898,97,960,
2005-11-03_11:28,5877.54,5877.54,5877.54,5877.54,6315,137,1273,
2005-11-03_11:29,5878.90,5878.90,5878.90,5878.90,6885,118,982,
2005-11-03_11:30,5878.74,5878.74,5878.74,5878.74,6789,127,1202,
2005-11-03_11:31,5878.02,5878.02,5878.02,5878.02,5366,121,1119,
2005-11-03_11:32,5878.53,5878.53,5878.53,5878.53,3040,57,724,
2005-11-03_11:33,5879.40,5879.40,5879.40,5879.40,6260,132,1108,
2005-11-03_11:34,5878.75,5878.75,5878.75,5878.75,4350,111,854,
2005-11-03_11:35,5878.48,5878.48,5878.48,5878.48,4950,107,974,
2005-11-03_11:36,5879.38,5879.38,5879.38,5879.38,5406,101,911,
2005-11-03_11:37,5878.81,5878.81,5878.81,5878.81,3657,88,730,
2005-11-03_11:38,5878.91,5878.91,5878.91,5878.91,5027,118,1039,
2005-11-03_11:39,5877.71,5877.71,5877.71,5877.71,4574,91,747,
2005-11-03_11:40,5877.67,5877.67,5877.67,5877.67,4273,103,875,
2005-11-03_11:41,5876.85,5876.85,5876.85,5876.85,4770,105,846,
2005-11-03_11:42,5879.33,5879.33,5879.33,5879.33,3172,77,766,
2005-11-03_11:43,5877.64,5877.64,5877.64,5877.64,6062,148,1170,
2005-11-03_11:44,5878.57,5878.57,5878.57,5878.57,3784,78,754,
2005-11-03_11:45,5877.58,5877.58,5877.58,5877.58,5917,119,953,
2005-11-03_11:46,5880.21,5880.21,5880.21,5880.21,5522,151,1073,
2005-11-03_11:47,5878.54,5878.54,5878.54,5878.54,6102,158,1132,
2005-11-03_11:48,5879.14,5879.14,5879.14,5879.14,7262,177,1397,
2005-11-03_11:49,5881.04,5881.04,5881.04,5881.04,4251,96,841,
2005-11-03_11:50,5879.59,5879.59,5879.59,5879.59,5914,136,1137,
2005-11-03_11:51,5880.07,5880.07,5880.07,5880.07,6349,142,1075,
2005-11-03_11:52,5880.84,5880.84,5880.84,5880.84,5166,115,898,
2005-11-03_11:53,5881.26,5881.26,5881.26,5881.26,6533,136,1293,
2005-11-03_11:54,5883.38,5883.38,5883.38,5883.38,4298,96,894,
2005-11-03_11:55,5883.93,5883.93,5883.93,5883.93,5072,116,994,
2005-11-03_11:56,5882.72,5882.72,5882.72,5882.72,6268,165,1281,
2005-11-03_11:57,5882.33,5882.33,5882.33,5882.33,5695,166,1079,
2005-11-03_11:58,5882.19,5882.19,5882.19,5882.19,9100,289,1862,
2005-11-03_11:59,5882.14,5882.14,5882.14,5882.14,5482,138,1068,
2005-11-03_12:00,5882.88,5882.88,5882.88,5882.88,5325,128,1078,
2005-11-03_12:01,5882.74,5882.74,5882.74,5882.74,5412,129,1098,
2005-11-03_12:02,5883.63,5883.63,5883.63,5883.63,6037,105,921,
2005-11-03_12:03,5882.01,5882.01,5882.01,5882.01,7744,148,1227,
2005-11-03_12:04,5882.51,5882.51,5882.51,5882.51,4479,89,824,
2005-11-03_12:05,5883.05,5883.05,5883.05,5883.05,4517,105,887,
2005-11-03_12:06,5882.78,5882.78,5882.78,5882.78,5278,121,1004,
2005-11-03_12:07,5882.63,5882.63,5882.63,5882.63,3982,79,799,
2005-11-03_12:08,5883.87,5883.87,5883.87,5883.87,5298,118,1026,
2005-11-03_12:09,5882.94,5882.94,5882.94,5882.94,4539,111,852,
2005-11-03_12:10,5883.44,5883.44,5883.44,5883.44,5857,147,1113,
2005-11-03_12:11,5882.97,5882.97,5882.97,5882.97,4736,117,982,
2005-11-03_12:12,5882.75,5882.75,5882.75,5882.75,4407,108,876,
2005-11-03_12:13,5882.60,5882.60,5882.60,5882.60,5924,199,1190,
2005-11-03_12:14,5883.77,5883.77,5883.77,5883.77,5246,153,1058,
2005-11-03_12:15,5883.08,5883.08,5883.08,5883.08,5114,157,1190,
2005-11-03_12:16,5882.29,5882.29,5882.29,5882.29,4444,138,1053,
2005-11-03_12:17,5882.25,5882.25,5882.25,5882.25,5611,183,1192,
2005-11-03_12:18,5882.01,5882.01,5882.01,5882.01,8539,224,1688,
2005-11-03_12:19,5882.57,5882.57,5882.57,5882.57,4055,129,994,
2005-11-03_12:20,5882.34,5882.34,5882.34,5882.34,5771,173,1239,
2005-11-03_12:21,5880.98,5880.98,5880.98,5880.98,6270,201,1363,
2005-11-03_12:22,5878.98,5878.98,5878.98,5878.98,5606,192,1290,
2005-11-03_12:23,5876.92,5876.92,5876.92,5876.92,6958,303,1757,
2005-11-03_12:24,5877.43,5877.43,5877.43,5877.43,6888,246,1504,
2005-11-03_12:25,5874.24,5874.24,5874.24,5874.24,8920,340,2259,
2005-11-03_12:26,5873.30,5873.30,5873.30,5873.30,9084,347,2136,
2005-11-03_12:27,5872.86,5872.86,5872.86,5872.86,9520,287,2055,
2005-11-03_12:28,5873.36,5873.36,5873.36,5873.36,13969,402,2819,
2005-11-03_12:29,5872.23,5872.23,5872.23,5872.23,8846,219,1616,
2005-11-03_12:30,5871.34,5871.34,5871.34,5871.34,11950,277,2172,
2005-11-03_12:31,5871.18,5871.18,5871.18,5871.18,8412,190,1701,
2005-11-03_12:32,5873.07,5873.07,5873.07,5873.07,7218,173,1453,
2005-11-03_12:33,5870.86,5870.86,5870.86,5870.86,8621,223,1784,
2005-11-03_12:34,5872.39,5872.39,5872.39,5872.39,6352,154,1276,
2005-11-03_12:35,5871.49,5871.49,5871.49,5871.49,6185,156,1322,
2005-11-03_12:36,5872.19,5872.19,5872.19,5872.19,5859,146,1290,
2005-11-03_12:37,5872.62,5872.62,5872.62,5872.62,6034,145,1159,
2005-11-03_12:38,5871.22,5871.22,5871.22,5871.22,7234,189,1484,
2005-11-03_12:39,5871.26,5871.26,5871.26,5871.26,4636,106,976,
2005-11-03_12:40,5871.29,5871.29,5871.29,5871.29,6750,159,1300,
2005-11-03_12:41,5869.82,5869.82,5869.82,5869.82,5933,155,1295,
2005-11-03_12:42,5869.54,5869.54,5869.54,5869.54,5455,140,1232,
2005-11-03_12:43,5868.17,5868.17,5868.17,5868.17,10085,276,2219,
2005-11-03_12:44,5866.09,5866.09,5866.09,5866.09,11811,419,1973,
2005-11-03_12:45,5862.14,5862.14,5862.14,5862.14,14610,581,3053,
2005-11-03_12:46,5859.77,5859.77,5859.77,5859.77,11105,457,2553,
2005-11-03_12:47,5859.22,5859.22,5859.22,5859.22,11830,372,2333,
2005-11-03_12:48,5858.13,5858.13,5858.13,5858.13,13860,442,3133,
2005-11-03_12:49,5858.11,5858.11,5858.11,5858.11,9748,237,1883,
2005-11-03_12:50,5856.88,5856.88,5856.88,5856.88,10210,251,1977,
2005-11-03_12:51,5858.99,5858.99,5858.99,5858.99,10159,282,2148,
2005-11-03_12:52,5858.06,5858.06,5858.06,5858.06,6949,171,1453,
2005-11-03_12:53,5859.25,5859.25,5859.25,5859.25,9167,259,2027,
2005-11-03_12:54,5861.21,5861.21,5861.21,5861.21,5732,139,1226,
2005-11-03_12:55,5862.62,5862.62,5862.62,5862.62,7209,193,1502,
2005-11-03_12:56,5864.72,5864.72,5864.72,5864.72,7694,171,1433,
2005-11-03_12:57,5863.86,5863.86,5863.86,5863.86,7882,176,1375,
2005-11-03_12:58,5866.18,5866.18,5866.18,5866.18,7177,183,1531,
2005-11-03_12:59,5865.17,5865.17,5865.17,5865.17,5460,125,1116,
2005-11-03_13:00,5865.89,5865.89,5865.89,5865.89,6865,170,1484,
2005-11-03_13:01,5865.27,5865.27,5865.27,5865.27,5658,139,1094,
2005-11-03_13:02,5865.80,5865.80,5865.80,5865.80,5682,128,1119,
2005-11-03_13:03,5865.20,5865.20,5865.20,5865.20,7110,211,1531,
2005-11-03_13:04,5865.64,5865.64,5865.64,5865.64,5588,144,1184,
2005-11-03_13:05,5866.62,5866.62,5866.62,5866.62,8754,215,1550,
2005-11-03_13:06,5865.38,5865.38,5865.38,5865.38,7549,184,1442,
2005-11-03_13:07,5867.25,5867.25,5867.25,5867.25,5395,128,1102,
2005-11-03_13:08,5865.86,5865.86,5865.86,5865.86,8304,255,1737,
2005-11-03_13:09,5866.48,5866.48,5866.48,5866.48,6372,158,1323,
2005-11-03_13:10,5866.45,5866.45,5866.45,5866.45,7715,190,1618,
2005-11-03_13:11,5865.81,5865.81,5865.81,5865.81,7226,177,1577,
2005-11-03_13:12,5865.27,5865.27,5865.27,5865.27,6377,178,1458,
2005-11-03_13:13,5863.80,5863.80,5863.80,5863.80,8818,265,2007,
2005-11-03_13:14,5862.51,5862.51,5862.51,5862.51,7694,193,1725,
2005-11-03_13:15,5862.60,5862.60,5862.60,5862.60,10279,268,2232,
2005-11-03_13:16,5861.76,5861.76,5861.76,5861.76,9611,271,2022,
2005-11-03_13:17,5860.86,5860.86,5860.86,5860.86,10819,252,1903,
2005-11-03_13:18,5858.45,5858.45,5858.45,5858.45,17939,469,3182,
2005-11-03_13:19,5857.32,5857.32,5857.32,5857.32,16803,353,3020,
2005-11-03_13:20,5856.27,5856.27,5856.27,5856.27,17144,477,3390,
2005-11-03_13:21,5855.24,5855.24,5855.24,5855.24,14867,434,3095,
2005-11-03_13:22,5855.29,5855.29,5855.29,5855.29,11396,321,2495,
2005-11-03_13:23,5856.46,5856.46,5856.46,5856.46,15133,418,3433,
2005-11-03_13:24,5856.72,5856.72,5856.72,5856.72,13644,326,2774,
2005-11-03_13:25,5855.15,5855.15,5855.15,5855.15,16898,436,3523,
2005-11-03_13:26,5855.13,5855.13,5855.13,5855.13,0,0,0,
2005-11-03_13:27,5855.13,5855.13,5855.13,5855.13,0,0,0,
2005-11-03_13:28,5855.13,5855.13,5855.13,5855.13,0,0,0,
2005-11-03_13:29,5855.13,5855.13,5855.13,5855.13,0,0,0,
2005-11-03_13:30,5858.01,5858.01,5858.01,5858.01,104834,3073,21018,
2005-11-04_09:01,5907.27,5907.27,5907.27,5907.27,255877,3048,20171,
2005-11-04_09:02,5909.06,5909.06,5909.06,5909.06,33799,895,5394,
2005-11-04_09:03,5911.92,5911.92,5911.92,5911.92,35372,1130,6989,
2005-11-04_09:04,5914.39,5914.39,5914.39,5914.39,26692,873,5460,
2005-11-04_09:05,5914.61,5914.61,5914.61,5914.61,22200,716,4641,
2005-11-04_09:06,5915.83,5915.83,5915.83,5915.83,27740,776,5296,
2005-11-04_09:07,5916.69,5916.69,5916.69,5916.69,18989,522,3551,
2005-11-04_09:08,5915.36,5915.36,5915.36,5915.36,26372,786,4884,
2005-11-04_09:09,5915.30,5915.30,5915.30,5915.30,20373,526,4041,
2005-11-04_09:10,5914.26,5914.26,5914.26,5914.26,21152,532,3987,
2005-11-04_09:11,5911.08,5911.08,5911.08,5911.08,25716,701,5085,
2005-11-04_09:12,5911.20,5911.20,5911.20,5911.20,17479,495,3302,
2005-11-04_09:13,5908.80,5908.80,5908.80,5908.80,20189,600,4428,
2005-11-04_09:14,5910.62,5910.62,5910.62,5910.62,18036,588,3814,
2005-11-04_09:15,5913.81,5913.81,5913.81,5913.81,18516,604,3648,
2005-11-04_09:16,5919.95,5919.95,5919.95,5919.95,26327,839,4858,
2005-11-04_09:17,5922.49,5922.49,5922.49,5922.49,18007,542,3676,
2005-11-04_09:18,5925.00,5925.00,5925.00,5925.00,27060,782,5265,
2005-11-04_09:19,5927.16,5927.16,5927.16,5927.16,19889,574,3966,
2005-11-04_09:20,5926.45,5926.45,5926.45,5926.45,26100,735,4601,
2005-11-04_09:21,5928.02,5928.02,5928.02,5928.02,22205,739,4965,
2005-11-04_09:22,5928.18,5928.18,5928.18,5928.18,18708,582,3521,
2005-11-04_09:23,5929.66,5929.66,5929.66,5929.66,26944,795,5070,
2005-11-04_09:24,5928.44,5928.44,5928.44,5928.44,21810,552,3795,
2005-11-04_09:25,5929.27,5929.27,5929.27,5929.27,18810,472,3531,
2005-11-04_09:26,5930.24,5930.24,5930.24,5930.24,21307,542,4118,
2005-11-04_09:27,5929.79,5929.79,5929.79,5929.79,18393,400,2949,
2005-11-04_09:28,5926.31,5926.31,5926.31,5926.31,20821,520,3809,
2005-11-04_09:29,5924.49,5924.49,5924.49,5924.49,16110,397,3056,
2005-11-04_09:30,5925.04,5925.04,5925.04,5925.04,14515,377,2967,
2005-11-04_09:31,5922.43,5922.43,5922.43,5922.43,17974,467,3278,
2005-11-04_09:32,5922.02,5922.02,5922.02,5922.02,12628,303,2301,
2005-11-04_09:33,5919.45,5919.45,5919.45,5919.45,15017,367,3069,
2005-11-04_09:34,5920.55,5920.55,5920.55,5920.55,11575,313,2404,
2005-11-04_09:35,5919.52,5919.52,5919.52,5919.52,10709,297,2221,
2005-11-04_09:36,5915.67,5915.67,5915.67,5915.67,15625,412,2702,
2005-11-04_09:37,5915.99,5915.99,5915.99,5915.99,12489,290,2195,
2005-11-04_09:38,5911.08,5911.08,5911.08,5911.08,16019,386,3038,
2005-11-04_09:39,5911.01,5911.01,5911.01,5911.01,11220,280,2279,
2005-11-04_09:40,5910.54,5910.54,5910.54,5910.54,12319,335,2284,
2005-11-04_09:41,5911.19,5911.19,5911.19,5911.19,12581,354,2545,
2005-11-04_09:42,5911.61,5911.61,5911.61,5911.61,10413,338,1956,
2005-11-04_09:43,5911.00,5911.00,5911.00,5911.00,14901,408,2565,
2005-11-04_09:44,5911.46,5911.46,5911.46,5911.46,10983,242,1862,
2005-11-04_09:45,5912.67,5912.67,5912.67,5912.67,9984,252,1823,
2005-11-04_09:46,5912.80,5912.80,5912.80,5912.80,12483,337,2393,
2005-11-04_09:47,5913.29,5913.29,5913.29,5913.29,9924,262,1903,
2005-11-04_09:48,5914.36,5914.36,5914.36,5914.36,13700,308,2449,
2005-11-04_09:49,5912.98,5912.98,5912.98,5912.98,10386,237,1968,
2005-11-04_09:50,5913.83,5913.83,5913.83,5913.83,10869,241,2010,
2005-11-04_09:51,5913.17,5913.17,5913.17,5913.17,11603,309,2315,
2005-11-04_09:52,5912.10,5912.10,5912.10,5912.10,9586,242,1803,
2005-11-04_09:53,5913.42,5913.42,5913.42,5913.42,12977,382,2470,
2005-11-04_09:54,5914.69,5914.69,5914.69,5914.69,11676,410,2131,
2005-11-04_09:55,5914.34,5914.34,5914.34,5914.34,13647,424,2649,
2005-11-04_09:56,5916.15,5916.15,5916.15,5916.15,14360,433,2712,
2005-11-04_09:57,5916.50,5916.50,5916.50,5916.50,14340,369,2379,
2005-11-04_09:58,5918.68,5918.68,5918.68,5918.68,23246,558,3949,
2005-11-04_09:59,5919.87,5919.87,5919.87,5919.87,22871,584,3744,
2005-11-04_10:00,5921.56,5921.56,5921.56,5921.56,20727,520,3314,
2005-11-04_10:01,5921.17,5921.17,5921.17,5921.17,17840,419,3010,
2005-11-04_10:02,5920.27,5920.27,5920.27,5920.27,10803,225,1826,
2005-11-04_10:03,5919.92,5919.92,5919.92,5919.92,12626,308,2363,
2005-11-04_10:04,5919.97,5919.97,5919.97,5919.97,10748,266,1819,
2005-11-04_10:05,5917.99,5917.99,5917.99,5917.99,11905,292,1949,
2005-11-04_10:06,5916.20,5916.20,5916.20,5916.20,14909,320,2511,
2005-11-04_10:07,5916.20,5916.20,5916.20,5916.20,8646,233,1691,
2005-11-04_10:08,5914.80,5914.80,5914.80,5914.80,11338,267,2205,
2005-11-04_10:09,5915.82,5915.82,5915.82,5915.82,8893,238,1797,
2005-11-04_10:10,5914.11,5914.11,5914.11,5914.11,8705,219,1788,
2005-11-04_10:11,5912.14,5912.14,5912.14,5912.14,9812,259,1919,
2005-11-04_10:12,5911.61,5911.61,5911.61,5911.61,6959,163,1414,
2005-11-04_10:13,5912.08,5912.08,5912.08,5912.08,10229,278,2136,
2005-11-04_10:14,5910.37,5910.37,5910.37,5910.37,7481,201,1603,
2005-11-04_10:15,5910.24,5910.24,5910.24,5910.24,10154,234,1669,
2005-11-04_10:16,5910.79,5910.79,5910.79,5910.79,10171,283,2026,
2005-11-04_10:17,5908.59,5908.59,5908.59,5908.59,7741,213,1446,
2005-11-04_10:18,5906.44,5906.44,5906.44,5906.44,10680,336,2180,
2005-11-04_10:19,5906.33,5906.33,5906.33,5906.33,9330,264,1816,
2005-11-04_10:20,5903.88,5903.88,5903.88,5903.88,9946,281,2083,
2005-11-04_10:21,5902.89,5902.89,5902.89,5902.89,11365,329,2227,
2005-11-04_10:22,5903.91,5903.91,5903.91,5903.91,9512,270,1940,
2005-11-04_10:23,5903.75,5903.75,5903.75,5903.75,12351,314,2378,
2005-11-04_10:24,5900.59,5900.59,5900.59,5900.59,8509,217,1684,
2005-11-04_10:25,5899.42,5899.42,5899.42,5899.42,11301,318,2164,
2005-11-04_10:26,5900.46,5900.46,5900.46,5900.46,11888,349,2308,
2005-11-04_10:27,5899.52,5899.52,5899.52,5899.52,9384,284,1998,
2005-11-04_10:28,5897.38,5897.38,5897.38,5897.38,12356,372,2404,
2005-11-04_10:29,5897.10,5897.10,5897.10,5897.10,10243,290,1897,
2005-11-04_10:30,5896.56,5896.56,5896.56,5896.56,9814,247,1897,
2005-11-04_10:31,5895.43,5895.43,5895.43,5895.43,11481,243,2083,
2005-11-04_10:32,5896.76,5896.76,5896.76,5896.76,9168,172,1489,
2005-11-04_10:33,5896.33,5896.33,5896.33,5896.33,10398,237,1972,
2005-11-04_10:34,5896.12,5896.12,5896.12,5896.12,8294,165,1395,
2005-11-04_10:35,5899.50,5899.50,5899.50,5899.50,9700,229,1807,
2005-11-04_10:36,5899.45,5899.45,5899.45,5899.45,9339,246,1900,
2005-11-04_10:37,5898.34,5898.34,5898.34,5898.34,6990,160,1354,
2005-11-04_10:38,5899.44,5899.44,5899.44,5899.44,10969,298,1891,
2005-11-04_10:39,5899.75,5899.75,5899.75,5899.75,7828,180,1523,
2005-11-04_10:40,5899.83,5899.83,5899.83,5899.83,7643,194,1555,
2005-11-04_10:41,5898.32,5898.32,5898.32,5898.32,8111,203,1545,
2005-11-04_10:42,5900.49,5900.49,5900.49,5900.49,5783,129,1130,
2005-11-04_10:43,5899.93,5899.93,5899.93,5899.93,8011,195,1561,
2005-11-04_10:44,5900.29,5900.29,5900.29,5900.29,6238,139,1064,
2005-11-04_10:45,5899.14,5899.14,5899.14,5899.14,6304,140,1218,
2005-11-04_10:46,5899.78,5899.78,5899.78,5899.78,6835,155,1287,
2005-11-04_10:47,5897.39,5897.39,5897.39,5897.39,5943,129,1006,
2005-11-04_10:48,5898.35,5898.35,5898.35,5898.35,7525,172,1411,
2005-11-04_10:49,5898.46,5898.46,5898.46,5898.46,7163,161,1131,
2005-11-04_10:50,5898.42,5898.42,5898.42,5898.42,7354,162,1346,
2005-11-04_10:51,5897.16,5897.16,5897.16,5897.16,6925,165,1365,
2005-11-04_10:52,5897.37,5897.37,5897.37,5897.37,5945,136,1043,
2005-11-04_10:53,5898.94,5898.94,5898.94,5898.94,8308,245,1628,
2005-11-04_10:54,5897.39,5897.39,5897.39,5897.39,5066,132,1091,
2005-11-04_10:55,5897.65,5897.65,5897.65,5897.65,6148,156,1235,
2005-11-04_10:56,5897.65,5897.65,5897.65,5897.65,6709,177,1342,
2005-11-04_10:57,5898.03,5898.03,5898.03,5898.03,6787,155,1221,
2005-11-04_10:58,5897.65,5897.65,5897.65,5897.65,7709,203,1638,
2005-11-04_10:59,5900.47,5900.47,5900.47,5900.47,8578,187,1431,
2005-11-04_11:00,5901.96,5901.96,5901.96,5901.96,7933,227,1741,
2005-11-04_11:01,5905.35,5905.35,5905.35,5905.35,8861,244,1896,
2005-11-04_11:02,5905.40,5905.40,5905.40,5905.40,8464,193,1439,
2005-11-04_11:03,5907.82,5907.82,5907.82,5907.82,11081,304,2167,
2005-11-04_11:04,5908.96,5908.96,5908.96,5908.96,10694,279,1723,
2005-11-04_11:05,5910.74,5910.74,5910.74,5910.74,9039,201,1694,
2005-11-04_11:06,5909.52,5909.52,5909.52,5909.52,8993,188,1423,
2005-11-04_11:07,5909.24,5909.24,5909.24,5909.24,6071,131,1123,
2005-11-04_11:08,5907.26,5907.26,5907.26,5907.26,8935,249,1733,
2005-11-04_11:09,5906.55,5906.55,5906.55,5906.55,8057,195,1492,
2005-11-04_11:10,5905.19,5905.19,5905.19,5905.19,8665,220,1587,
2005-11-04_11:11,5906.44,5906.44,5906.44,5906.44,8048,205,1504,
2005-11-04_11:12,5906.78,5906.78,5906.78,5906.78,6241,166,1328,
2005-11-04_11:13,5906.00,5906.00,5906.00,5906.00,8419,213,1567,
2005-11-04_11:14,5906.22,5906.22,5906.22,5906.22,5813,146,1238,
2005-11-04_11:15,5908.35,5908.35,5908.35,5908.35,7230,202,1424,
2005-11-04_11:16,5909.36,5909.36,5909.36,5909.36,8205,166,1420,
2005-11-04_11:17,5908.31,5908.31,5908.31,5908.31,6452,153,1183,
2005-11-04_11:18,5909.28,5909.28,5909.28,5909.28,8134,235,1554,
2005-11-04_11:19,5909.22,5909.22,5909.22,5909.22,5502,131,1167,
2005-11-04_11:20,5908.80,5908.80,5908.80,5908.80,8690,236,1610,
2005-11-04_11:21,5910.42,5910.42,5910.42,5910.42,6791,151,1309,
2005-11-04_11:22,5910.70,5910.70,5910.70,5910.70,5654,104,1023,
2005-11-04_11:23,5909.28,5909.28,5909.28,5909.28,6711,136,1374,
2005-11-04_11:24,5908.15,5908.15,5908.15,5908.15,5945,135,1161,
2005-11-04_11:25,5907.78,5907.78,5907.78,5907.78,7767,184,1465,
2005-11-04_11:26,5908.74,5908.74,5908.74,5908.74,6342,171,1412,
2005-11-04_11:27,5907.89,5907.89,5907.89,5907.89,6485,130,1294,
2005-11-04_11:28,5907.82,5907.82,5907.82,5907.82,7464,188,1464,
2005-11-04_11:29,5905.60,5905.60,5905.60,5905.60,5906,164,1211,
2005-11-04_11:30,5904.72,5904.72,5904.72,5904.72,7339,177,1313,
2005-11-04_11:31,5903.87,5903.87,5903.87,5903.87,6774,174,1371,
2005-11-04_11:32,5904.92,5904.92,5904.92,5904.92,6825,145,1186,
2005-11-04_11:33,5903.20,5903.20,5903.20,5903.20,7788,192,1543,
2005-11-04_11:34,5901.36,5901.36,5901.36,5901.36,6277,145,1166,
2005-11-04_11:35,5902.80,5902.80,5902.80,5902.80,7728,188,1547,
2005-11-04_11:36,5901.61,5901.61,5901.61,5901.61,7754,200,1472,
2005-11-04_11:37,5901.43,5901.43,5901.43,5901.43,5900,135,1041,
2005-11-04_11:38,5899.80,5899.80,5899.80,5899.80,7175,170,1350,
2005-11-04_11:39,5900.44,5900.44,5900.44,5900.44,4652,123,1022,
2005-11-04_11:40,5899.98,5899.98,5899.98,5899.98,5851,148,1321,
2005-11-04_11:41,5898.07,5898.07,5898.07,5898.07,6772,214,1457,
2005-11-04_11:42,5896.90,5896.90,5896.90,5896.90,5445,140,1130,
2005-11-04_11:43,5895.88,5895.88,5895.88,5895.88,7435,265,1700,
2005-11-04_11:44,5895.79,5895.79,5895.79,5895.79,6416,191,1336,
2005-11-04_11:45,5895.53,5895.53,5895.53,5895.53,6850,224,1392,
2005-11-04_11:46,5893.85,5893.85,5893.85,5893.85,7496,278,1641,
2005-11-04_11:47,5893.85,5893.85,5893.85,5893.85,5497,129,1078,
2005-11-04_11:48,5893.15,5893.15,5893.15,5893.15,9475,249,1800,
2005-11-04_11:49,5893.59,5893.59,5893.59,5893.59,8079,175,1358,
2005-11-04_11:50,5893.04,5893.04,5893.04,5893.04,10019,224,1597,
2005-11-04_11:51,5894.53,5894.53,5894.53,5894.53,6372,172,1296,
2005-11-04_11:52,5895.46,5895.46,5895.46,5895.46,5455,123,974,
2005-11-04_11:53,5896.15,5896.15,5896.15,5896.15,9295,254,1561,
2005-11-04_11:54,5895.62,5895.62,5895.62,5895.62,5335,108,895,
2005-11-04_11:55,5894.96,5894.96,5894.96,5894.96,7178,155,1176,
2005-11-04_11:56,5893.91,5893.91,5893.91,5893.91,6210,139,957,
2005-11-04_11:57,5893.13,5893.13,5893.13,5893.13,5526,110,911,
2005-11-04_11:58,5894.22,5894.22,5894.22,5894.22,8898,178,1324,
2005-11-04_11:59,5892.82,5892.82,5892.82,5892.82,4747,91,779,
2005-11-04_12:00,5893.56,5893.56,5893.56,5893.56,6946,140,1100,
2005-11-04_12:01,5892.83,5892.83,5892.83,5892.83,8592,131,1161,
2005-11-04_12:02,5894.33,5894.33,5894.33,5894.33,6778,115,1018,
2005-11-04_12:03,5893.05,5893.05,5893.05,5893.05,6402,146,1264,
2005-11-04_12:04,5892.57,5892.57,5892.57,5892.57,5730,111,971,
2005-11-04_12:05,5893.63,5893.63,5893.63,5893.63,8727,202,1426,
2005-11-04_12:06,5893.04,5893.04,5893.04,5893.04,5416,133,1033,
2005-11-04_12:07,5892.28,5892.28,5892.28,5892.28,6817,162,1184,
2005-11-04_12:08,5891.09,5891.09,5891.09,5891.09,6799,177,1256,
2005-11-04_12:09,5891.94,5891.94,5891.94,5891.94,4608,112,856,
2005-11-04_12:10,5891.57,5891.57,5891.57,5891.57,5609,147,1135,
2005-11-04_12:11,5891.53,5891.53,5891.53,5891.53,4353,132,994,
2005-11-04_12:12,5892.48,5892.48,5892.48,5892.48,3609,76,748,
2005-11-04_12:13,5892.44,5892.44,5892.44,5892.44,4907,132,1096,
2005-11-04_12:14,5892.78,5892.78,5892.78,5892.78,3861,77,749,
2005-11-04_12:15,5893.61,5893.61,5893.61,5893.61,5807,145,993,
2005-11-04_12:16,5894.53,5894.53,5894.53,5894.53,5281,115,967,
2005-11-04_12:17,5895.53,5895.53,5895.53,5895.53,6811,183,1148,
2005-11-04_12:18,5896.72,5896.72,5896.72,5896.72,9829,245,1909,
2005-11-04_12:19,5897.09,5897.09,5897.09,5897.09,6304,151,1211,
2005-11-04_12:20,5898.36,5898.36,5898.36,5898.36,7410,174,1405,
2005-11-04_12:21,5897.96,5897.96,5897.96,5897.96,7258,171,1385,
2005-11-04_12:22,5898.41,5898.41,5898.41,5898.41,4942,118,1078,
2005-11-04_12:23,5896.62,5896.62,5896.62,5896.62,7482,187,1736,
2005-11-04_12:24,5898.00,5898.00,5898.00,5898.00,4795,130,1091,
2005-11-04_12:25,5899.45,5899.45,5899.45,5899.45,7506,174,1542,
2005-11-04_12:26,5898.59,5898.59,5898.59,5898.59,4932,124,1076,
2005-11-04_12:27,5897.46,5897.46,5897.46,5897.46,4797,113,1001,
2005-11-04_12:28,5898.25,5898.25,5898.25,5898.25,7003,204,1569,
2005-11-04_12:29,5897.42,5897.42,5897.42,5897.42,6200,137,1152,
2005-11-04_12:30,5898.97,5898.97,5898.97,5898.97,6951,159,1432,
2005-11-04_12:31,5898.02,5898.02,5898.02,5898.02,6034,151,1295,
2005-11-04_12:32,5896.91,5896.91,5896.91,5896.91,4934,116,943,
2005-11-04_12:33,5897.57,5897.57,5897.57,5897.57,7468,165,1371,
2005-11-04_12:34,5896.43,5896.43,5896.43,5896.43,6965,129,1223,
2005-11-04_12:35,5896.17,5896.17,5896.17,5896.17,6340,144,1319,
2005-11-04_12:36,5895.14,5895.14,5895.14,5895.14,6177,134,1218,
2005-11-04_12:37,5897.86,5897.86,5897.86,5897.86,5419,114,1126,
2005-11-04_12:38,5896.46,5896.46,5896.46,5896.46,8205,188,1552,
2005-11-04_12:39,5895.81,5895.81,5895.81,5895.81,5902,112,1138,
2005-11-04_12:40,5896.82,5896.82,5896.82,5896.82,7473,173,1583,
2005-11-04_12:41,5897.09,5897.09,5897.09,5897.09,7155,167,1473,
2005-11-04_12:42,5897.07,5897.07,5897.07,5897.07,5865,162,1271,
2005-11-04_12:43,5897.92,5897.92,5897.92,5897.92,9004,253,1906,
2005-11-04_12:44,5897.70,5897.70,5897.70,5897.70,4896,108,1093,
2005-11-04_12:45,5900.05,5900.05,5900.05,5900.05,6920,184,1378,
2005-11-04_12:46,5900.25,5900.25,5900.25,5900.25,9351,242,1845,
2005-11-04_12:47,5902.07,5902.07,5902.07,5902.07,8605,205,1504,
2005-11-04_12:48,5903.27,5903.27,5903.27,5903.27,10033,340,2127,
2005-11-04_12:49,5902.77,5902.77,5902.77,5902.77,7763,211,1491,
2005-11-04_12:50,5902.81,5902.81,5902.81,5902.81,7861,182,1723,
2005-11-04_12:51,5901.88,5901.88,5901.88,5901.88,7854,218,1553,
2005-11-04_12:52,5902.42,5902.42,5902.42,5902.42,7245,177,1384,
2005-11-04_12:53,5903.82,5903.82,5903.82,5903.82,9814,261,1861,
2005-11-04_12:54,5905.13,5905.13,5905.13,5905.13,9471,243,1693,
2005-11-04_12:55,5904.60,5904.60,5904.60,5904.60,8962,221,1649,
2005-11-04_12:56,5903.56,5903.56,5903.56,5903.56,8963,224,1733,
2005-11-04_12:57,5901.90,5901.90,5901.90,5901.90,7116,156,1568,
2005-11-04_12:58,5902.45,5902.45,5902.45,5902.45,9268,249,1952,
2005-11-04_12:59,5900.75,5900.75,5900.75,5900.75,6493,160,1437,
2005-11-04_13:00,5901.35,5901.35,5901.35,5901.35,10062,246,1917,
2005-11-04_13:01,5898.90,5898.90,5898.90,5898.90,8507,207,1861,
2005-11-04_13:02,5899.12,5899.12,5899.12,5899.12,6572,145,1465,
2005-11-04_13:03,5895.79,5895.79,5895.79,5895.79,10405,267,2377,
2005-11-04_13:04,5895.60,5895.60,5895.60,5895.60,9172,244,1807,
2005-11-04_13:05,5894.68,5894.68,5894.68,5894.68,9819,269,2116,
2005-11-04_13:06,5894.09,5894.09,5894.09,5894.09,9828,272,2217,
2005-11-04_13:07,5893.51,5893.51,5893.51,5893.51,9522,249,1980,
2005-11-04_13:08,5891.00,5891.00,5891.00,5891.00,11976,299,2662,
2005-11-04_13:09,5890.22,5890.22,5890.22,5890.22,8345,202,1853,
2005-11-04_13:10,5889.42,5889.42,5889.42,5889.42,11125,293,2363,
2005-11-04_13:11,5888.40,5888.40,5888.40,5888.40,12114,287,2510,
2005-11-04_13:12,5889.41,5889.41,5889.41,5889.41,10416,238,2205,
2005-11-04_13:13,5889.23,5889.23,5889.23,5889.23,12712,350,2888,
2005-11-04_13:14,5888.95,5888.95,5888.95,5888.95,9891,280,2005,
2005-11-04_13:15,5889.64,5889.64,5889.64,5889.64,12331,316,2316,
2005-11-04_13:16,5889.32,5889.32,5889.32,5889.32,9989,262,2123,
2005-11-04_13:17,5892.30,5892.30,5892.30,5892.30,9947,223,1838,
2005-11-04_13:18,5891.94,5891.94,5891.94,5891.94,11344,296,2534,
2005-11-04_13:19,5891.22,5891.22,5891.22,5891.22,9454,230,1991,
2005-11-04_13:20,5891.99,5891.99,5891.99,5891.99,12171,339,2484,
2005-11-04_13:21,5893.41,5893.41,5893.41,5893.41,13400,354,2515,
2005-11-04_13:22,5893.40,5893.40,5893.40,5893.40,10493,280,2256,
2005-11-04_13:23,5895.68,5895.68,5895.68,5895.68,16340,411,3306,
2005-11-04_13:24,5893.84,5893.84,5893.84,5893.84,13529,338,2867,
2005-11-04_13:25,5894.38,5894.38,5894.38,5894.38,16125,417,3580,
2005-11-04_13:26,5894.33,5894.33,5894.33,5894.33,0,0,0,
2005-11-04_13:27,5894.33,5894.33,5894.33,5894.33,0,0,0,
2005-11-04_13:28,5894.33,5894.33,5894.33,5894.33,0,0,0,
2005-11-04_13:29,5894.33,5894.33,5894.33,5894.33,0,0,0,
2005-11-04_13:30,5911.74,5911.74,5911.74,5911.74,142014,4286,25858,
2005-11-07_09:01,5905.36,5905.36,5905.36,5905.36,116354,1615,14367,
2005-11-07_09:02,5904.94,5904.94,5904.94,5904.94,20531,343,2991,
2005-11-07_09:03,5903.34,5903.34,5903.34,5903.34,18808,473,4112,
2005-11-07_09:04,5902.98,5902.98,5902.98,5902.98,17249,423,3538,
2005-11-07_09:05,5898.96,5898.96,5898.96,5898.96,16006,400,3713,
2005-11-07_09:06,5897.00,5897.00,5897.00,5897.00,24468,549,4760,
2005-11-07_09:07,5895.56,5895.56,5895.56,5895.56,18822,347,3150,
2005-11-07_09:08,5895.71,5895.71,5895.71,5895.71,21255,471,4149,
2005-11-07_09:09,5896.00,5896.00,5896.00,5896.00,21803,383,3236,
2005-11-07_09:10,5894.65,5894.65,5894.65,5894.65,15261,378,3254,
2005-11-07_09:11,5893.74,5893.74,5893.74,5893.74,19731,449,3875,
2005-11-07_09:12,5891.06,5891.06,5891.06,5891.06,13800,362,3050,
2005-11-07_09:13,5891.53,5891.53,5891.53,5891.53,17056,481,3842,
2005-11-07_09:14,5889.01,5889.01,5889.01,5889.01,14983,365,3006,
2005-11-07_09:15,5887.58,5887.58,5887.58,5887.58,12999,321,2807,
2005-11-07_09:16,5885.16,5885.16,5885.16,5885.16,16881,433,3761,
2005-11-07_09:17,5883.73,5883.73,5883.73,5883.73,12779,329,2641,
2005-11-07_09:18,5881.62,5881.62,5881.62,5881.62,15113,445,3444,
2005-11-07_09:19,5882.15,5882.15,5882.15,5882.15,13694,323,2665,
2005-11-07_09:20,5881.62,5881.62,5881.62,5881.62,12739,353,2752,
2005-11-07_09:21,5882.88,5882.88,5882.88,5882.88,14340,463,3185,
2005-11-07_09:22,5881.52,5881.52,5881.52,5881.52,10539,308,2391,
2005-11-07_09:23,5880.40,5880.40,5880.40,5880.40,12304,329,2661,
2005-11-07_09:24,5880.47,5880.47,5880.47,5880.47,9541,260,1955,
2005-11-07_09:25,5880.83,5880.83,5880.83,5880.83,9806,252,1954,
2005-11-07_09:26,5878.50,5878.50,5878.50,5878.50,10590,283,2395,
2005-11-07_09:27,5879.05,5879.05,5879.05,5879.05,8190,222,1823,
2005-11-07_09:28,5878.61,5878.61,5878.61,5878.61,11872,285,2541,
2005-11-07_09:29,5879.29,5879.29,5879.29,5879.29,10563,245,1959,
2005-11-07_09:30,5881.06,5881.06,5881.06,5881.06,9024,213,1941,
2005-11-07_09:31,5883.60,5883.60,5883.60,5883.60,9795,240,2282,
2005-11-07_09:32,5883.70,5883.70,5883.70,5883.70,9697,226,1893,
2005-11-07_09:33,5885.28,5885.28,5885.28,5885.28,12510,302,2437,
2005-11-07_09:34,5886.29,5886.29,5886.29,5886.29,9180,220,1769,
2005-11-07_09:35,5886.52,5886.52,5886.52,5886.52,9731,223,2013,
2005-11-07_09:36,5886.11,5886.11,5886.11,5886.11,10561,262,2254,
2005-11-07_09:37,5886.88,5886.88,5886.88,5886.88,10922,217,2020,
2005-11-07_09:38,5887.58,5887.58,5887.58,5887.58,12347,274,2620,
2005-11-07_09:39,5886.25,5886.25,5886.25,5886.25,8268,179,1781,
2005-11-07_09:40,5886.12,5886.12,5886.12,5886.12,7355,176,1642,
2005-11-07_09:41,5884.78,5884.78,5884.78,5884.78,8556,225,1849,
2005-11-07_09:42,5883.57,5883.57,5883.57,5883.57,8798,184,1614,
2005-11-07_09:43,5882.28,5882.28,5882.28,5882.28,10195,242,2094,
2005-11-07_09:44,5882.09,5882.09,5882.09,5882.09,9189,196,1684,
2005-11-07_09:45,5881.54,5881.54,5881.54,5881.54,9536,209,1957,
2005-11-07_09:46,5878.85,5878.85,5878.85,5878.85,13786,347,2695,
2005-11-07_09:47,5877.30,5877.30,5877.30,5877.30,10746,305,1940,
2005-11-07_09:48,5873.24,5873.24,5873.24,5873.24,13645,391,2947,
2005-11-07_09:49,5872.03,5872.03,5872.03,5872.03,8627,214,1829,
2005-11-07_09:50,5871.34,5871.34,5871.34,5871.34,9836,238,1973,
2005-11-07_09:51,5870.16,5870.16,5870.16,5870.16,10736,255,2278,
2005-11-07_09:52,5869.31,5869.31,5869.31,5869.31,8590,191,1715,
2005-11-07_09:53,5870.68,5870.68,5870.68,5870.68,9873,256,2147,
2005-11-07_09:54,5870.90,5870.90,5870.90,5870.90,8114,180,1756,
2005-11-07_09:55,5870.13,5870.13,5870.13,5870.13,7858,161,1554,
2005-11-07_09:56,5871.30,5871.30,5871.30,5871.30,7822,158,1711,
2005-11-07_09:57,5869.61,5869.61,5869.61,5869.61,6763,131,1400,
2005-11-07_09:58,5870.28,5870.28,5870.28,5870.28,9014,203,1757,
2005-11-07_09:59,5869.00,5869.00,5869.00,5869.00,6200,108,1198,
2005-11-07_10:00,5869.71,5869.71,5869.71,5869.71,6792,137,1371,
2005-11-07_10:01,5868.05,5868.05,5868.05,5868.05,6734,152,1554,
2005-11-07_10:02,5868.85,5868.85,5868.85,5868.85,5498,106,1071,
2005-11-07_10:03,5869.09,5869.09,5869.09,5869.09,7171,163,1537,
2005-11-07_10:04,5869.35,5869.35,5869.35,5869.35,6674,154,1333,
2005-11-07_10:05,5867.60,5867.60,5867.60,5867.60,6149,145,1248,
2005-11-07_10:06,5868.90,5868.90,5868.90,5868.90,8498,180,1523,
2005-11-07_10:07,5869.23,5869.23,5869.23,5869.23,6217,121,1236,
2005-11-07_10:08,5868.83,5868.83,5868.83,5868.83,9309,204,1605,
2005-11-07_10:09,5867.73,5867.73,5867.73,5867.73,6180,136,1245,
2005-11-07_10:10,5869.62,5869.62,5869.62,5869.62,6824,164,1296,
2005-11-07_10:11,5868.64,5868.64,5868.64,5868.64,7758,165,1555,
2005-11-07_10:12,5870.15,5870.15,5870.15,5870.15,6018,104,1186,
2005-11-07_10:13,5868.95,5868.95,5868.95,5868.95,8538,152,1472,
2005-11-07_10:14,5871.42,5871.42,5871.42,5871.42,4692,96,1052,
2005-11-07_10:15,5871.21,5871.21,5871.21,5871.21,6949,152,1356,
2005-11-07_10:16,5871.61,5871.61,5871.61,5871.61,7766,164,1439,
2005-11-07_10:17,5870.81,5870.81,5870.81,5870.81,7241,123,1258,
2005-11-07_10:18,5869.58,5869.58,5869.58,5869.58,8079,153,1466,
2005-11-07_10:19,5869.67,5869.67,5869.67,5869.67,6311,123,1093,
2005-11-07_10:20,5869.62,5869.62,5869.62,5869.62,9302,159,1328,
2005-11-07_10:21,5867.74,5867.74,5867.74,5867.74,11991,195,1650,
2005-11-07_10:22,5865.24,5865.24,5865.24,5865.24,8766,145,1406,
2005-11-07_10:23,5864.22,5864.22,5864.22,5864.22,9955,208,1992,
2005-11-07_10:24,5862.67,5862.67,5862.67,5862.67,7531,147,1315,
2005-11-07_10:25,5862.27,5862.27,5862.27,5862.27,8912,210,1636,
2005-11-07_10:26,5860.20,5860.20,5860.20,5860.20,9916,188,1883,
2005-11-07_10:27,5860.45,5860.45,5860.45,5860.45,7297,164,1427,
2005-11-07_10:28,5857.56,5857.56,5857.56,5857.56,12298,280,2273,
2005-11-07_10:29,5856.71,5856.71,5856.71,5856.71,8767,179,1541,
2005-11-07_10:30,5855.75,5855.75,5855.75,5855.75,9411,244,1937,
2005-11-07_10:31,5854.74,5854.74,5854.74,5854.74,11368,272,2107,
2005-11-07_10:32,5856.74,5856.74,5856.74,5856.74,7413,174,1497,
2005-11-07_10:33,5857.28,5857.28,5857.28,5857.28,11137,239,2054,
2005-11-07_10:34,5857.58,5857.58,5857.58,5857.58,6361,168,1340,
2005-11-07_10:35,5860.07,5860.07,5860.07,5860.07,6527,182,1419,
2005-11-07_10:36,5859.31,5859.31,5859.31,5859.31,7674,212,1449,
2005-11-07_10:37,5861.33,5861.33,5861.33,5861.33,6319,196,1118,
2005-11-07_10:38,5860.13,5860.13,5860.13,5860.13,9492,274,1856,
2005-11-07_10:39,5861.91,5861.91,5861.91,5861.91,6317,206,1322,
2005-11-07_10:40,5862.29,5862.29,5862.29,5862.29,8280,182,1428,
2005-11-07_10:41,5864.59,5864.59,5864.59,5864.59,7721,187,1405,
2005-11-07_10:42,5867.41,5867.41,5867.41,5867.41,5757,122,1014,
2005-11-07_10:43,5867.27,5867.27,5867.27,5867.27,7531,187,1430,
2005-11-07_10:44,5867.66,5867.66,5867.66,5867.66,5025,101,889,
2005-11-07_10:45,5867.14,5867.14,5867.14,5867.14,5472,134,1015,
2005-11-07_10:46,5866.15,5866.15,5866.15,5866.15,6161,123,1111,
2005-11-07_10:47,5865.35,5865.35,5865.35,5865.35,5155,108,978,
2005-11-07_10:48,5865.74,5865.74,5865.74,5865.74,8728,163,1443,
2005-11-07_10:49,5864.70,5864.70,5864.70,5864.70,6493,108,958,
2005-11-07_10:50,5862.95,5862.95,5862.95,5862.95,5164,94,1038,
2005-11-07_10:51,5864.17,5864.17,5864.17,5864.17,6488,127,1085,
2005-11-07_10:52,5863.45,5863.45,5863.45,5863.45,4798,77,835,
2005-11-07_10:53,5863.32,5863.32,5863.32,5863.32,5723,123,1131,
2005-11-07_10:54,5863.28,5863.28,5863.28,5863.28,6448,147,893,
2005-11-07_10:55,5861.70,5861.70,5861.70,5861.70,6288,113,1020,
2005-11-07_10:56,5863.93,5863.93,5863.93,5863.93,5215,113,951,
2005-11-07_10:57,5863.99,5863.99,5863.99,5863.99,5390,127,1008,
2005-11-07_10:58,5865.07,5865.07,5865.07,5865.07,6950,143,1245,
2005-11-07_10:59,5866.66,5866.66,5866.66,5866.66,5479,144,1045,
2005-11-07_11:00,5866.26,5866.26,5866.26,5866.26,8076,186,1333,
2005-11-07_11:01,5869.36,5869.36,5869.36,5869.36,6782,166,1196,
2005-11-07_11:02,5866.70,5866.70,5866.70,5866.70,6832,122,877,
2005-11-07_11:03,5865.83,5865.83,5865.83,5865.83,6931,185,1360,
2005-11-07_11:04,5864.17,5864.17,5864.17,5864.17,5584,150,1021,
2005-11-07_11:05,5863.60,5863.60,5863.60,5863.60,4865,98,903,
2005-11-07_11:06,5862.04,5862.04,5862.04,5862.04,5415,124,1077,
2005-11-07_11:07,5861.34,5861.34,5861.34,5861.34,4282,95,884,
2005-11-07_11:08,5859.96,5859.96,5859.96,5859.96,5977,123,1244,
2005-11-07_11:09,5858.16,5858.16,5858.16,5858.16,5125,131,1093,
2005-11-07_11:10,5857.69,5857.69,5857.69,5857.69,6646,140,1186,
2005-11-07_11:11,5856.78,5856.78,5856.78,5856.78,5740,122,1251,
2005-11-07_11:12,5857.20,5857.20,5857.20,5857.20,7895,123,1251,
2005-11-07_11:13,5855.94,5855.94,5855.94,5855.94,7244,148,1458,
2005-11-07_11:14,5855.76,5855.76,5855.76,5855.76,6213,134,1016,
2005-11-07_11:15,5855.55,5855.55,5855.55,5855.55,6126,131,1177,
2005-11-07_11:16,5856.90,5856.90,5856.90,5856.90,6988,147,1337,
2005-11-07_11:17,5859.47,5859.47,5859.47,5859.47,5500,110,1116,
2005-11-07_11:18,5857.88,5857.88,5857.88,5857.88,7954,169,1566,
2005-11-07_11:19,5858.54,5858.54,5858.54,5858.54,6423,115,1077,
2005-11-07_11:20,5857.15,5857.15,5857.15,5857.15,7112,136,1449,
2005-11-07_11:21,5858.33,5858.33,5858.33,5858.33,10772,197,1820,
2005-11-07_11:22,5856.16,5856.16,5856.16,5856.16,8335,129,1580,
2005-11-07_11:23,5855.27,5855.27,5855.27,5855.27,7275,152,1633,
2005-11-07_11:24,5854.85,5854.85,5854.85,5854.85,5390,149,1067,
2005-11-07_11:25,5854.79,5854.79,5854.79,5854.79,6679,130,1257,
2005-11-07_11:26,5853.37,5853.37,5853.37,5853.37,7020,145,1288,
2005-11-07_11:27,5852.70,5852.70,5852.70,5852.70,8166,145,1349,
2005-11-07_11:28,5852.18,5852.18,5852.18,5852.18,9919,188,1689,
2005-11-07_11:29,5852.12,5852.12,5852.12,5852.12,6999,131,1210,
2005-11-07_11:30,5852.73,5852.73,5852.73,5852.73,5831,137,1289,
2005-11-07_11:31,5853.10,5853.10,5853.10,5853.10,6286,136,1328,
2005-11-07_11:32,5853.08,5853.08,5853.08,5853.08,6109,125,1115,
2005-11-07_11:33,5853.31,5853.31,5853.31,5853.31,7437,163,1428,
2005-11-07_11:34,5853.47,5853.47,5853.47,5853.47,7594,136,1129,
2005-11-07_11:35,5851.58,5851.58,5851.58,5851.58,6644,150,1201,
2005-11-07_11:36,5852.45,5852.45,5852.45,5852.45,6571,139,1232,
2005-11-07_11:37,5854.52,5854.52,5854.52,5854.52,6427,146,1156,
2005-11-07_11:38,5854.88,5854.88,5854.88,5854.88,8665,202,1479,
2005-11-07_11:39,5855.07,5855.07,5855.07,5855.07,5728,142,1124,
2005-11-07_11:40,5856.99,5856.99,5856.99,5856.99,6266,138,1250,
2005-11-07_11:41,5858.21,5858.21,5858.21,5858.21,4863,113,1149,
2005-11-07_11:42,5858.81,5858.81,5858.81,5858.81,6959,117,1098,
2005-11-07_11:43,5858.70,5858.70,5858.70,5858.70,12044,180,1600,
2005-11-07_11:44,5857.65,5857.65,5857.65,5857.65,7852,103,990,
2005-11-07_11:45,5859.77,5859.77,5859.77,5859.77,6253,126,1273,
2005-11-07_11:46,5859.24,5859.24,5859.24,5859.24,5573,90,1011,
2005-11-07_11:47,5860.52,5860.52,5860.52,5860.52,4339,90,807,
2005-11-07_11:48,5861.81,5861.81,5861.81,5861.81,6868,151,1314,
2005-11-07_11:49,5861.27,5861.27,5861.27,5861.27,5952,149,1137,
2005-11-07_11:50,5861.76,5861.76,5861.76,5861.76,7173,168,1205,
2005-11-07_11:51,5861.52,5861.52,5861.52,5861.52,4173,85,997,
2005-11-07_11:52,5862.62,5862.62,5862.62,5862.62,3846,95,823,
2005-11-07_11:53,5861.06,5861.06,5861.06,5861.06,5272,108,1064,
2005-11-07_11:54,5863.23,5863.23,5863.23,5863.23,4247,91,955,
2005-11-07_11:55,5863.33,5863.33,5863.33,5863.33,4754,122,1081,
2005-11-07_11:56,5864.41,5864.41,5864.41,5864.41,8909,166,1280,
2005-11-07_11:57,5865.50,5865.50,5865.50,5865.50,8888,100,1048,
2005-11-07_11:58,5864.13,5864.13,5864.13,5864.13,9255,154,1402,
2005-11-07_11:59,5866.23,5866.23,5866.23,5866.23,4509,86,967,
2005-11-07_12:00,5865.88,5865.88,5865.88,5865.88,6383,184,1291,
2005-11-07_12:01,5868.07,5868.07,5868.07,5868.07,7294,147,1281,
2005-11-07_12:02,5867.92,5867.92,5867.92,5867.92,6109,121,1123,
2005-11-07_12:03,5867.53,5867.53,5867.53,5867.53,7991,152,1489,
2005-11-07_12:04,5867.38,5867.38,5867.38,5867.38,6376,136,1086,
2005-11-07_12:05,5867.93,5867.93,5867.93,5867.93,4899,125,1120,
2005-11-07_12:06,5869.46,5869.46,5869.46,5869.46,4926,119,1047,
2005-11-07_12:07,5870.05,5870.05,5870.05,5870.05,3551,70,778,
2005-11-07_12:08,5869.10,5869.10,5869.10,5869.10,5174,102,1084,
2005-11-07_12:09,5868.09,5868.09,5868.09,5868.09,3391,77,875,
2005-11-07_12:10,5867.84,5867.84,5867.84,5867.84,4637,94,1007,
2005-11-07_12:11,5868.48,5868.48,5868.48,5868.48,4437,94,910,
2005-11-07_12:12,5867.53,5867.53,5867.53,5867.53,4782,85,781,
2005-11-07_12:13,5867.65,5867.65,5867.65,5867.65,4963,100,1060,
2005-11-07_12:14,5867.72,5867.72,5867.72,5867.72,5880,123,970,
2005-11-07_12:15,5867.01,5867.01,5867.01,5867.01,10151,122,1121,
2005-11-07_12:16,5869.09,5869.09,5869.09,5869.09,9634,133,1244,
2005-11-07_12:17,5865.75,5865.75,5865.75,5865.75,5472,80,794,
2005-11-07_12:18,5865.48,5865.48,5865.48,5865.48,5556,120,1204,
2005-11-07_12:19,5864.99,5864.99,5864.99,5864.99,5826,191,1217,
2005-11-07_12:20,5863.50,5863.50,5863.50,5863.50,8347,172,1300,
2005-11-07_12:21,5862.46,5862.46,5862.46,5862.46,7013,143,1091,
2005-11-07_12:22,5861.66,5861.66,5861.66,5861.66,6740,150,1197,
2005-11-07_12:23,5860.33,5860.33,5860.33,5860.33,8804,186,1563,
2005-11-07_12:24,5860.08,5860.08,5860.08,5860.08,6488,134,1048,
2005-11-07_12:25,5858.66,5858.66,5858.66,5858.66,5995,155,1125,
2005-11-07_12:26,5856.97,5856.97,5856.97,5856.97,5968,123,1172,
2005-11-07_12:27,5855.64,5855.64,5855.64,5855.64,5830,128,1096,
2005-11-07_12:28,5857.24,5857.24,5857.24,5857.24,7193,156,1389,
2005-11-07_12:29,5856.96,5856.96,5856.96,5856.96,6363,127,1121,
2005-11-07_12:30,5859.35,5859.35,5859.35,5859.35,6190,134,1331,
2005-11-07_12:31,5860.67,5860.67,5860.67,5860.67,7262,158,1374,
2005-11-07_12:32,5859.80,5859.80,5859.80,5859.80,6432,127,1139,
2005-11-07_12:33,5860.89,5860.89,5860.89,5860.89,6386,119,1277,
2005-11-07_12:34,5861.16,5861.16,5861.16,5861.16,4974,85,1062,
2005-11-07_12:35,5859.06,5859.06,5859.06,5859.06,5959,110,1033,
2005-11-07_12:36,5860.42,5860.42,5860.42,5860.42,5839,98,993,
2005-11-07_12:37,5859.05,5859.05,5859.05,5859.05,4237,90,824,
2005-11-07_12:38,5859.94,5859.94,5859.94,5859.94,5471,128,1174,
2005-11-07_12:39,5856.56,5856.56,5856.56,5856.56,5072,96,924,
2005-11-07_12:40,5857.35,5857.35,5857.35,5857.35,6173,116,1111,
2005-11-07_12:41,5856.36,5856.36,5856.36,5856.36,7211,141,1231,
2005-11-07_12:42,5855.73,5855.73,5855.73,5855.73,4937,96,988,
2005-11-07_12:43,5854.43,5854.43,5854.43,5854.43,7544,163,1419,
2005-11-07_12:44,5855.55,5855.55,5855.55,5855.55,4595,101,918,
2005-11-07_12:45,5854.67,5854.67,5854.67,5854.67,5550,134,1237,
2005-11-07_12:46,5856.45,5856.45,5856.45,5856.45,7820,175,1522,
2005-11-07_12:47,5854.63,5854.63,5854.63,5854.63,5708,113,954,
2005-11-07_12:48,5856.35,5856.35,5856.35,5856.35,7999,195,1486,
2005-11-07_12:49,5854.82,5854.82,5854.82,5854.82,5394,122,1064,
2005-11-07_12:50,5855.34,5855.34,5855.34,5855.34,5860,133,1129,
2005-11-07_12:51,5856.24,5856.24,5856.24,5856.24,6377,138,1279,
2005-11-07_12:52,5854.55,5854.55,5854.55,5854.55,5406,120,1026,
2005-11-07_12:53,5853.44,5853.44,5853.44,5853.44,8898,183,1745,
2005-11-07_12:54,5853.72,5853.72,5853.72,5853.72,7930,151,1313,
2005-11-07_12:55,5852.85,5852.85,5852.85,5852.85,11824,227,1898,
2005-11-07_12:56,5851.40,5851.40,5851.40,5851.40,7838,185,1539,
2005-11-07_12:57,5852.40,5852.40,5852.40,5852.40,6839,138,1396,
2005-11-07_12:58,5849.48,5849.48,5849.48,5849.48,10847,261,2147,
2005-11-07_12:59,5846.65,5846.65,5846.65,5846.65,9000,204,1691,
2005-11-07_13:00,5846.34,5846.34,5846.34,5846.34,10414,226,2136,
2005-11-07_13:01,5844.30,5844.30,5844.30,5844.30,9897,299,2142,
2005-11-07_13:02,5846.12,5846.12,5846.12,5846.12,9251,249,1840,
2005-11-07_13:03,5844.77,5844.77,5844.77,5844.77,12117,286,2407,
2005-11-07_13:04,5843.32,5843.32,5843.32,5843.32,8673,210,1820,
2005-11-07_13:05,5843.54,5843.54,5843.54,5843.54,11873,265,2134,
2005-11-07_13:06,5842.37,5842.37,5842.37,5842.37,10149,239,1744,
2005-11-07_13:07,5844.89,5844.89,5844.89,5844.89,6760,160,1490,
2005-11-07_13:08,5842.50,5842.50,5842.50,5842.50,13383,291,2167,
2005-11-07_13:09,5843.10,5843.10,5843.10,5843.10,8392,189,1676,
2005-11-07_13:10,5844.15,5844.15,5844.15,5844.15,9031,219,1874,
2005-11-07_13:11,5845.20,5845.20,5845.20,5845.20,7600,146,1507,
2005-11-07_13:12,5843.87,5843.87,5843.87,5843.87,8840,178,1446,
2005-11-07_13:13,5845.99,5845.99,5845.99,5845.99,9251,227,1776,
2005-11-07_13:14,5846.63,5846.63,5846.63,5846.63,6267,218,1431,
2005-11-07_13:15,5846.79,5846.79,5846.79,5846.79,9776,298,1925,
2005-11-07_13:16,5846.73,5846.73,5846.73,5846.73,8558,247,1781,
2005-11-07_13:17,5847.46,5847.46,5847.46,5847.46,10164,239,1568,
2005-11-07_13:18,5849.46,5849.46,5849.46,5849.46,10873,304,2181,
2005-11-07_13:19,5851.18,5851.18,5851.18,5851.18,10104,246,1866,
2005-11-07_13:20,5852.48,5852.48,5852.48,5852.48,9863,233,2159,
2005-11-07_13:21,5853.10,5853.10,5853.10,5853.10,11389,282,2194,
2005-11-07_13:22,5853.87,5853.87,5853.87,5853.87,9168,190,1799,
2005-11-07_13:23,5851.18,5851.18,5851.18,5851.18,11523,285,2644,
2005-11-07_13:24,5849.28,5849.28,5849.28,5849.28,11060,258,2253,
2005-11-07_13:25,5850.68,5850.68,5850.68,5850.68,12620,293,2825,
2005-11-07_13:26,5850.68,5850.68,5850.68,5850.68,0,0,0,
2005-11-07_13:27,5850.68,5850.68,5850.68,5850.68,0,0,0,
2005-11-07_13:28,5850.68,5850.68,5850.68,5850.68,0,0,0,
2005-11-07_13:29,5850.68,5850.68,5850.68,5850.68,0,0,0,
2005-11-07_13:30,5860.39,5860.39,5860.39,5860.39,127772,3720,19983,
2005-11-08_09:01,5865.91,5865.91,5865.91,5865.91,183644,1682,13800,
2005-11-08_09:02,5864.53,5864.53,5864.53,5864.53,17754,402,3466,
2005-11-08_09:03,5862.69,5862.69,5862.69,5862.69,22895,580,4743,
2005-11-08_09:04,5861.32,5861.32,5861.32,5861.32,21469,515,4034,
2005-11-08_09:05,5856.54,5856.54,5856.54,5856.54,19458,481,3699,
2005-11-08_09:06,5856.47,5856.47,5856.47,5856.47,26597,526,4415,
2005-11-08_09:07,5853.25,5853.25,5853.25,5853.25,15704,373,3277,
2005-11-08_09:08,5852.32,5852.32,5852.32,5852.32,20585,497,4020,
2005-11-08_09:09,5852.09,5852.09,5852.09,5852.09,14602,356,2871,
2005-11-08_09:10,5849.24,5849.24,5849.24,5849.24,14724,324,2837,
2005-11-08_09:11,5850.55,5850.55,5850.55,5850.55,20341,480,3359,
2005-11-08_09:12,5848.63,5848.63,5848.63,5848.63,13814,360,2489,
2005-11-08_09:13,5847.15,5847.15,5847.15,5847.15,19373,436,3473,
2005-11-08_09:14,5844.89,5844.89,5844.89,5844.89,11267,292,2460,
2005-11-08_09:15,5844.63,5844.63,5844.63,5844.63,12691,312,2654,
2005-11-08_09:16,5842.72,5842.72,5842.72,5842.72,19206,397,3086,
2005-11-08_09:17,5841.00,5841.00,5841.00,5841.00,12260,254,2297,
2005-11-08_09:18,5842.77,5842.77,5842.77,5842.77,17296,355,3336,
2005-11-08_09:19,5842.62,5842.62,5842.62,5842.62,11584,270,2322,
2005-11-08_09:20,5845.20,5845.20,5845.20,5845.20,12817,284,2506,
2005-11-08_09:21,5852.42,5852.42,5852.42,5852.42,22170,484,3817,
2005-11-08_09:22,5855.69,5855.69,5855.69,5855.69,19332,421,3181,
2005-11-08_09:23,5858.91,5858.91,5858.91,5858.91,20309,498,4088,
2005-11-08_09:24,5857.91,5857.91,5857.91,5857.91,17461,389,2997,
2005-11-08_09:25,5859.20,5859.20,5859.20,5859.20,15904,350,2805,
2005-11-08_09:26,5860.96,5860.96,5860.96,5860.96,15569,345,2826,
2005-11-08_09:27,5861.63,5861.63,5861.63,5861.63,11303,232,1972,
2005-11-08_09:28,5861.93,5861.93,5861.93,5861.93,13968,288,2538,
2005-11-08_09:29,5861.71,5861.71,5861.71,5861.71,10542,208,2115,
2005-11-08_09:30,5863.17,5863.17,5863.17,5863.17,12997,257,2167,
2005-11-08_09:31,5862.61,5862.61,5862.61,5862.61,13383,268,2707,
2005-11-08_09:32,5862.37,5862.37,5862.37,5862.37,10346,188,1924,
2005-11-08_09:33,5862.37,5862.37,5862.37,5862.37,14482,274,2639,
2005-11-08_09:34,5864.00,5864.00,5864.00,5864.00,12637,236,2239,
2005-11-08_09:35,5862.41,5862.41,5862.41,5862.41,12953,239,2136,
2005-11-08_09:36,5864.39,5864.39,5864.39,5864.39,14223,250,2767,
2005-11-08_09:37,5863.96,5863.96,5863.96,5863.96,11833,193,2096,
2005-11-08_09:38,5863.56,5863.56,5863.56,5863.56,13463,268,2461,
2005-11-08_09:39,5863.04,5863.04,5863.04,5863.04,12825,206,2207,
2005-11-08_09:40,5865.23,5865.23,5865.23,5865.23,12575,202,2151,
2005-11-08_09:41,5864.85,5864.85,5864.85,5864.85,13685,267,2407,
2005-11-08_09:42,5865.03,5865.03,5865.03,5865.03,11076,204,1786,
2005-11-08_09:43,5867.07,5867.07,5867.07,5867.07,12831,257,2202,
2005-11-08_09:44,5866.37,5866.37,5866.37,5866.37,10616,209,1839,
2005-11-08_09:45,5864.28,5864.28,5864.28,5864.28,10759,217,1871,
2005-11-08_09:46,5863.38,5863.38,5863.38,5863.38,10787,202,1841,
2005-11-08_09:47,5864.58,5864.58,5864.58,5864.58,8814,189,1561,
2005-11-08_09:48,5862.61,5862.61,5862.61,5862.61,11570,232,2090,
2005-11-08_09:49,5862.89,5862.89,5862.89,5862.89,9390,202,1599,
2005-11-08_09:50,5861.63,5861.63,5861.63,5861.63,9706,158,1557,
2005-11-08_09:51,5861.30,5861.30,5861.30,5861.30,10019,194,1679,
2005-11-08_09:52,5861.70,5861.70,5861.70,5861.70,7427,130,1288,
2005-11-08_09:53,5857.95,5857.95,5857.95,5857.95,12986,273,2001,
2005-11-08_09:54,5858.03,5858.03,5858.03,5858.03,8746,259,1535,
2005-11-08_09:55,5857.44,5857.44,5857.44,5857.44,7976,264,1783,
2005-11-08_09:56,5856.79,5856.79,5856.79,5856.79,9329,255,1963,
2005-11-08_09:57,5855.39,5855.39,5855.39,5855.39,10827,268,1932,
2005-11-08_09:58,5853.87,5853.87,5853.87,5853.87,11477,316,2460,
2005-11-08_09:59,5853.12,5853.12,5853.12,5853.12,9959,248,1835,
2005-11-08_10:00,5851.28,5851.28,5851.28,5851.28,7818,191,1651,
2005-11-08_10:01,5851.84,5851.84,5851.84,5851.84,10298,270,2249,
2005-11-08_10:02,5852.67,5852.67,5852.67,5852.67,8464,171,1522,
2005-11-08_10:03,5852.30,5852.30,5852.30,5852.30,11371,225,2116,
2005-11-08_10:04,5850.99,5850.99,5850.99,5850.99,7280,160,1448,
2005-11-08_10:05,5852.51,5852.51,5852.51,5852.51,9553,261,1618,
2005-11-08_10:06,5851.02,5851.02,5851.02,5851.02,8218,246,1774,
2005-11-08_10:07,5851.38,5851.38,5851.38,5851.38,7410,189,1616,
2005-11-08_10:08,5850.66,5850.66,5850.66,5850.66,9534,301,2009,
2005-11-08_10:09,5848.59,5848.59,5848.59,5848.59,7934,226,1487,
2005-11-08_10:10,5847.60,5847.60,5847.60,5847.60,8148,245,1656,
2005-11-08_10:11,5846.80,5846.80,5846.80,5846.80,13557,381,2332,
2005-11-08_10:12,5845.01,5845.01,5845.01,5845.01,9240,231,1701,
2005-11-08_10:13,5844.87,5844.87,5844.87,5844.87,13014,365,2566,
2005-11-08_10:14,5843.84,5843.84,5843.84,5843.84,9821,224,1764,
2005-11-08_10:15,5844.18,5844.18,5844.18,5844.18,9228,219,1693,
2005-11-08_10:16,5845.83,5845.83,5845.83,5845.83,10708,223,1766,
2005-11-08_10:17,5846.08,5846.08,5846.08,5846.08,10311,241,1646,
2005-11-08_10:18,5845.97,5845.97,5845.97,5845.97,12043,288,2250,
2005-11-08_10:19,5848.01,5848.01,5848.01,5848.01,7823,152,1466,
2005-11-08_10:20,5850.11,5850.11,5850.11,5850.11,8055,182,1547,
2005-11-08_10:21,5848.32,5848.32,5848.32,5848.32,10771,233,1727,
2005-11-08_10:22,5848.92,5848.92,5848.92,5848.92,7823,174,1209,
2005-11-08_10:23,5845.87,5845.87,5845.87,5845.87,10114,192,1513,
2005-11-08_10:24,5848.77,5848.77,5848.77,5848.77,6978,152,1269,
2005-11-08_10:25,5847.48,5847.48,5847.48,5847.48,5927,106,1172,
2005-11-08_10:26,5848.76,5848.76,5848.76,5848.76,7508,149,1420,
2005-11-08_10:27,5848.59,5848.59,5848.59,5848.59,5343,109,953,
2005-11-08_10:28,5846.55,5846.55,5846.55,5846.55,7801,162,1208,
2005-11-08_10:29,5846.30,5846.30,5846.30,5846.30,4489,110,928,
2005-11-08_10:30,5843.74,5843.74,5843.74,5843.74,5994,105,1080,
2005-11-08_10:31,5844.50,5844.50,5844.50,5844.50,7128,148,1289,
2005-11-08_10:32,5844.90,5844.90,5844.90,5844.90,6723,135,1212,
2005-11-08_10:33,5846.47,5846.47,5846.47,5846.47,9039,214,1657,
2005-11-08_10:34,5844.25,5844.25,5844.25,5844.25,7538,208,1282,
2005-11-08_10:35,5841.56,5841.56,5841.56,5841.56,9148,196,1786,
2005-11-08_10:36,5838.70,5838.70,5838.70,5838.70,8551,234,1592,
2005-11-08_10:37,5838.43,5838.43,5838.43,5838.43,5958,118,1072,
2005-11-08_10:38,5837.35,5837.35,5837.35,5837.35,11602,296,2099,
2005-11-08_10:39,5836.24,5836.24,5836.24,5836.24,7188,185,1394,
2005-11-08_10:40,5836.48,5836.48,5836.48,5836.48,8295,213,1611,
2005-11-08_10:41,5840.54,5840.54,5840.54,5840.54,10327,205,1726,
2005-11-08_10:42,5839.57,5839.57,5839.57,5839.57,7707,161,1176,
2005-11-08_10:43,5839.79,5839.79,5839.79,5839.79,10672,233,1716,
2005-11-08_10:44,5842.01,5842.01,5842.01,5842.01,6690,139,1123,
2005-11-08_10:45,5842.46,5842.46,5842.46,5842.46,8550,144,1281,
2005-11-08_10:46,5842.73,5842.73,5842.73,5842.73,8096,174,1323,
2005-11-08_10:47,5843.98,5843.98,5843.98,5843.98,7014,123,1146,
2005-11-08_10:48,5846.13,5846.13,5846.13,5846.13,8363,182,1567,
2005-11-08_10:49,5845.94,5845.94,5845.94,5845.94,4875,110,1042,
2005-11-08_10:50,5846.20,5846.20,5846.20,5846.20,5679,131,1086,
2005-11-08_10:51,5846.13,5846.13,5846.13,5846.13,5020,99,926,
2005-11-08_10:52,5845.99,5845.99,5845.99,5845.99,4758,93,856,
2005-11-08_10:53,5846.39,5846.39,5846.39,5846.39,6725,127,1175,
2005-11-08_10:54,5846.31,5846.31,5846.31,5846.31,5037,102,871,
2005-11-08_10:55,5845.97,5845.97,5845.97,5845.97,4462,89,842,
2005-11-08_10:56,5845.82,5845.82,5845.82,5845.82,4781,95,866,
2005-11-08_10:57,5844.08,5844.08,5844.08,5844.08,4470,67,696,
2005-11-08_10:58,5843.92,5843.92,5843.92,5843.92,5905,113,1057,
2005-11-08_10:59,5843.54,5843.54,5843.54,5843.54,5484,112,942,
2005-11-08_11:00,5843.28,5843.28,5843.28,5843.28,5997,137,1036,
2005-11-08_11:01,5842.94,5842.94,5842.94,5842.94,4679,106,889,
2005-11-08_11:02,5842.81,5842.81,5842.81,5842.81,5268,97,867,
2005-11-08_11:03,5843.29,5843.29,5843.29,5843.29,5642,135,1029,
2005-11-08_11:04,5843.83,5843.83,5843.83,5843.83,4469,102,833,
2005-11-08_11:05,5843.50,5843.50,5843.50,5843.50,6349,121,942,
2005-11-08_11:06,5844.41,5844.41,5844.41,5844.41,5889,97,826,
2005-11-08_11:07,5844.05,5844.05,5844.05,5844.05,4051,71,718,
2005-11-08_11:08,5842.87,5842.87,5842.87,5842.87,5251,95,907,
2005-11-08_11:09,5843.47,5843.47,5843.47,5843.47,4180,70,697,
2005-11-08_11:10,5844.60,5844.60,5844.60,5844.60,4887,90,885,
2005-11-08_11:11,5842.64,5842.64,5842.64,5842.64,5438,120,959,
2005-11-08_11:12,5843.67,5843.67,5843.67,5843.67,4094,73,792,
2005-11-08_11:13,5842.14,5842.14,5842.14,5842.14,4367,84,923,
2005-11-08_11:14,5843.72,5843.72,5843.72,5843.72,5556,116,836,
2005-11-08_11:15,5843.19,5843.19,5843.19,5843.19,6506,125,1073,
2005-11-08_11:16,5844.18,5844.18,5844.18,5844.18,5176,105,885,
2005-11-08_11:17,5843.66,5843.66,5843.66,5843.66,4261,88,660,
2005-11-08_11:18,5844.36,5844.36,5844.36,5844.36,5348,124,950,
2005-11-08_11:19,5845.42,5845.42,5845.42,5845.42,4717,90,712,
2005-11-08_11:20,5844.09,5844.09,5844.09,5844.09,5586,115,905,
2005-11-08_11:21,5844.93,5844.93,5844.93,5844.93,5345,115,870,
2005-11-08_11:22,5843.39,5843.39,5843.39,5843.39,4199,74,754,
2005-11-08_11:23,5844.10,5844.10,5844.10,5844.10,6516,128,1083,
2005-11-08_11:24,5843.95,5843.95,5843.95,5843.95,4467,72,750,
2005-11-08_11:25,5845.25,5845.25,5845.25,5845.25,3926,104,839,
2005-11-08_11:26,5845.95,5845.95,5845.95,5845.95,4660,101,926,
2005-11-08_11:27,5845.35,5845.35,5845.35,5845.35,5379,135,825,
2005-11-08_11:28,5847.48,5847.48,5847.48,5847.48,6426,196,1247,
2005-11-08_11:29,5848.33,5848.33,5848.33,5848.33,5960,144,856,
2005-11-08_11:30,5847.08,5847.08,5847.08,5847.08,7064,128,1128,
2005-11-08_11:31,5847.86,5847.86,5847.86,5847.86,7361,174,1314,
2005-11-08_11:32,5847.52,5847.52,5847.52,5847.52,5358,93,860,
2005-11-08_11:33,5849.72,5849.72,5849.72,5849.72,7519,162,1372,
2005-11-08_11:34,5849.69,5849.69,5849.69,5849.69,5984,119,1026,
2005-11-08_11:35,5848.94,5848.94,5848.94,5848.94,5455,107,1105,
2005-11-08_11:36,5849.76,5849.76,5849.76,5849.76,7626,125,1315,
2005-11-08_11:37,5849.37,5849.37,5849.37,5849.37,4945,94,911,
2005-11-08_11:38,5849.92,5849.92,5849.92,5849.92,9402,145,1233,
2005-11-08_11:39,5850.75,5850.75,5850.75,5850.75,6241,121,965,
2005-11-08_11:40,5850.18,5850.18,5850.18,5850.18,7549,147,1188,
2005-11-08_11:41,5849.99,5849.99,5849.99,5849.99,7344,125,1304,
2005-11-08_11:42,5850.64,5850.64,5850.64,5850.64,6115,117,1062,
2005-11-08_11:43,5850.97,5850.97,5850.97,5850.97,7226,156,1330,
2005-11-08_11:44,5852.12,5852.12,5852.12,5852.12,7104,118,1053,
2005-11-08_11:45,5848.69,5848.69,5848.69,5848.69,7139,133,1141,
2005-11-08_11:46,5851.68,5851.68,5851.68,5851.68,9430,172,1520,
2005-11-08_11:47,5849.69,5849.69,5849.69,5849.69,5305,98,1120,
2005-11-08_11:48,5850.82,5850.82,5850.82,5850.82,5891,145,1233,
2005-11-08_11:49,5849.07,5849.07,5849.07,5849.07,6364,108,984,
2005-11-08_11:50,5851.82,5851.82,5851.82,5851.82,6514,138,1123,
2005-11-08_11:51,5851.36,5851.36,5851.36,5851.36,6835,128,1231,
2005-11-08_11:52,5851.59,5851.59,5851.59,5851.59,4709,79,758,
2005-11-08_11:53,5850.31,5850.31,5850.31,5850.31,5854,129,1263,
2005-11-08_11:54,5851.44,5851.44,5851.44,5851.44,5027,100,959,
2005-11-08_11:55,5853.36,5853.36,5853.36,5853.36,5670,104,1190,
2005-11-08_11:56,5853.25,5853.25,5853.25,5853.25,5350,98,1106,
2005-11-08_11:57,5851.63,5851.63,5851.63,5851.63,5481,91,996,
2005-11-08_11:58,5852.52,5852.52,5852.52,5852.52,6740,152,1415,
2005-11-08_11:59,5853.37,5853.37,5853.37,5853.37,5252,116,1066,
2005-11-08_12:00,5851.26,5851.26,5851.26,5851.26,6397,138,1084,
2005-11-08_12:01,5851.27,5851.27,5851.27,5851.27,7157,134,1164,
2005-11-08_12:02,5851.47,5851.47,5851.47,5851.47,5565,107,850,
2005-11-08_12:03,5853.79,5853.79,5853.79,5853.79,8162,178,1393,
2005-11-08_12:04,5855.18,5855.18,5855.18,5855.18,5751,134,1132,
2005-11-08_12:05,5855.52,5855.52,5855.52,5855.52,5467,111,1084,
2005-11-08_12:06,5852.96,5852.96,5852.96,5852.96,5575,113,1027,
2005-11-08_12:07,5852.73,5852.73,5852.73,5852.73,4657,106,719,
2005-11-08_12:08,5853.56,5853.56,5853.56,5853.56,6391,136,1168,
2005-11-08_12:09,5853.08,5853.08,5853.08,5853.08,4411,77,769,
2005-11-08_12:10,5853.44,5853.44,5853.44,5853.44,6404,155,1057,
2005-11-08_12:11,5853.25,5853.25,5853.25,5853.25,4762,83,858,
2005-11-08_12:12,5852.89,5852.89,5852.89,5852.89,4636,70,747,
2005-11-08_12:13,5851.77,5851.77,5851.77,5851.77,6490,141,1069,
2005-11-08_12:14,5850.73,5850.73,5850.73,5850.73,4212,72,688,
2005-11-08_12:15,5848.42,5848.42,5848.42,5848.42,5606,127,1075,
2005-11-08_12:16,5849.29,5849.29,5849.29,5849.29,6616,178,1298,
2005-11-08_12:17,5848.70,5848.70,5848.70,5848.70,5581,122,877,
2005-11-08_12:18,5848.38,5848.38,5848.38,5848.38,8321,208,1244,
2005-11-08_12:19,5848.97,5848.97,5848.97,5848.97,8735,168,1062,
2005-11-08_12:20,5846.35,5846.35,5846.35,5846.35,7679,151,1126,
2005-11-08_12:21,5846.29,5846.29,5846.29,5846.29,6550,149,1223,
2005-11-08_12:22,5845.62,5845.62,5845.62,5845.62,6107,124,1006,
2005-11-08_12:23,5845.50,5845.50,5845.50,5845.50,7771,195,1407,
2005-11-08_12:24,5844.10,5844.10,5844.10,5844.10,5658,121,1128,
2005-11-08_12:25,5845.69,5845.69,5845.69,5845.69,6230,118,1146,
2005-11-08_12:26,5844.30,5844.30,5844.30,5844.30,5618,138,1215,
2005-11-08_12:27,5844.35,5844.35,5844.35,5844.35,5374,90,893,
2005-11-08_12:28,5845.18,5845.18,5845.18,5845.18,6739,139,1197,
2005-11-08_12:29,5843.68,5843.68,5843.68,5843.68,4765,106,991,
2005-11-08_12:30,5841.50,5841.50,5841.50,5841.50,6079,128,1115,
2005-11-08_12:31,5843.99,5843.99,5843.99,5843.99,5103,107,1107,
2005-11-08_12:32,5844.33,5844.33,5844.33,5844.33,4612,81,766,
2005-11-08_12:33,5846.55,5846.55,5846.55,5846.55,6055,151,1290,
2005-11-08_12:34,5847.19,5847.19,5847.19,5847.19,4568,93,870,
2005-11-08_12:35,5848.15,5848.15,5848.15,5848.15,6462,163,1014,
2005-11-08_12:36,5848.20,5848.20,5848.20,5848.20,5694,113,1076,
2005-11-08_12:37,5846.00,5846.00,5846.00,5846.00,3934,92,848,
2005-11-08_12:38,5846.71,5846.71,5846.71,5846.71,6916,147,1161,
2005-11-08_12:39,5848.28,5848.28,5848.28,5848.28,4253,92,927,
2005-11-08_12:40,5847.48,5847.48,5847.48,5847.48,4841,90,1032,
2005-11-08_12:41,5847.76,5847.76,5847.76,5847.76,4238,80,927,
2005-11-08_12:42,5848.04,5848.04,5848.04,5848.04,5125,99,957,
2005-11-08_12:43,5849.41,5849.41,5849.41,5849.41,7065,133,1242,
2005-11-08_12:44,5848.85,5848.85,5848.85,5848.85,5708,116,905,
2005-11-08_12:45,5847.28,5847.28,5847.28,5847.28,7057,171,1174,
2005-11-08_12:46,5848.55,5848.55,5848.55,5848.55,5341,148,1091,
2005-11-08_12:47,5847.47,5847.47,5847.47,5847.47,5004,128,990,
2005-11-08_12:48,5849.29,5849.29,5849.29,5849.29,5706,164,1345,
2005-11-08_12:49,5850.50,5850.50,5850.50,5850.50,4829,104,920,
2005-11-08_12:50,5846.78,5846.78,5846.78,5846.78,6799,138,1212,
2005-11-08_12:51,5848.30,5848.30,5848.30,5848.30,4839,109,955,
2005-11-08_12:52,5845.71,5845.71,5845.71,5845.71,4911,112,990,
2005-11-08_12:53,5846.16,5846.16,5846.16,5846.16,7022,160,1269,
2005-11-08_12:54,5846.14,5846.14,5846.14,5846.14,5966,117,924,
2005-11-08_12:55,5845.35,5845.35,5845.35,5845.35,6557,122,1161,
2005-11-08_12:56,5846.00,5846.00,5846.00,5846.00,5851,125,1041,
2005-11-08_12:57,5846.84,5846.84,5846.84,5846.84,5322,118,1072,
2005-11-08_12:58,5847.12,5847.12,5847.12,5847.12,7757,157,1404,
2005-11-08_12:59,5848.10,5848.10,5848.10,5848.10,4428,98,996,
2005-11-08_13:00,5845.93,5845.93,5845.93,5845.93,6019,137,1233,
2005-11-08_13:01,5847.84,5847.84,5847.84,5847.84,6075,141,1284,
2005-11-08_13:02,5846.17,5846.17,5846.17,5846.17,6397,120,1057,
2005-11-08_13:03,5845.69,5845.69,5845.69,5845.69,6578,142,1288,
2005-11-08_13:04,5845.73,5845.73,5845.73,5845.73,7224,122,1131,
2005-11-08_13:05,5845.36,5845.36,5845.36,5845.36,5591,119,1151,
2005-11-08_13:06,5843.99,5843.99,5843.99,5843.99,6480,129,1239,
2005-11-08_13:07,5845.55,5845.55,5845.55,5845.55,6353,135,1183,
2005-11-08_13:08,5842.65,5842.65,5842.65,5842.65,8100,159,1522,
2005-11-08_13:09,5841.12,5841.12,5841.12,5841.12,5581,93,1116,
2005-11-08_13:10,5842.55,5842.55,5842.55,5842.55,7620,157,1448,
2005-11-08_13:11,5843.39,5843.39,5843.39,5843.39,9024,218,1781,
2005-11-08_13:12,5844.57,5844.57,5844.57,5844.57,7811,134,1225,
2005-11-08_13:13,5844.09,5844.09,5844.09,5844.09,12163,244,1917,
2005-11-08_13:14,5843.10,5843.10,5843.10,5843.10,8621,176,1444,
2005-11-08_13:15,5842.07,5842.07,5842.07,5842.07,7120,156,1572,
2005-11-08_13:16,5841.86,5841.86,5841.86,5841.86,7676,176,1633,
2005-11-08_13:17,5840.70,5840.70,5840.70,5840.70,7370,166,1425,
2005-11-08_13:18,5843.25,5843.25,5843.25,5843.25,10419,232,2080,
2005-11-08_13:19,5841.95,5841.95,5841.95,5841.95,10274,213,1775,
2005-11-08_13:20,5842.85,5842.85,5842.85,5842.85,12641,386,2594,
2005-11-08_13:21,5845.74,5845.74,5845.74,5845.74,12971,322,2422,
2005-11-08_13:22,5845.90,5845.90,5845.90,5845.90,10332,241,2000,
2005-11-08_13:23,5844.54,5844.54,5844.54,5844.54,14502,350,2937,
2005-11-08_13:24,5847.59,5847.59,5847.59,5847.59,12439,288,2548,
2005-11-08_13:25,5847.85,5847.85,5847.85,5847.85,13454,335,2735,
2005-11-08_13:26,5847.93,5847.93,5847.93,5847.93,0,0,0,
2005-11-08_13:27,5847.93,5847.93,5847.93,5847.93,0,0,0,
2005-11-08_13:28,5847.93,5847.93,5847.93,5847.93,0,0,0,
2005-11-08_13:29,5847.93,5847.93,5847.93,5847.93,0,0,0,
2005-11-08_13:30,5849.63,5849.63,5849.63,5849.63,107183,3007,21377,
2005-11-09_09:01,5843.97,5843.97,5843.97,5843.97,109744,1204,11473,
2005-11-09_09:02,5843.39,5843.39,5843.39,5843.39,18137,300,3055,
2005-11-09_09:03,5847.00,5847.00,5847.00,5847.00,22428,437,3979,
2005-11-09_09:04,5850.60,5850.60,5850.60,5850.60,18021,399,3351,
2005-11-09_09:05,5853.35,5853.35,5853.35,5853.35,18225,408,3338,
2005-11-09_09:06,5857.55,5857.55,5857.55,5857.55,21181,479,4233,
2005-11-09_09:07,5860.66,5860.66,5860.66,5860.66,16391,386,3248,
2005-11-09_09:08,5866.14,5866.14,5866.14,5866.14,22142,495,4582,
2005-11-09_09:09,5866.99,5866.99,5866.99,5866.99,17740,389,3746,
2005-11-09_09:10,5867.27,5867.27,5867.27,5867.27,15396,332,3373,
2005-11-09_09:11,5866.14,5866.14,5866.14,5866.14,19219,415,4002,
2005-11-09_09:12,5865.58,5865.58,5865.58,5865.58,14259,296,2942,
2005-11-09_09:13,5863.16,5863.16,5863.16,5863.16,15428,340,3506,
2005-11-09_09:14,5862.29,5862.29,5862.29,5862.29,11480,220,2452,
2005-11-09_09:15,5863.99,5863.99,5863.99,5863.99,11088,238,2243,
2005-11-09_09:16,5863.68,5863.68,5863.68,5863.68,13489,294,2781,
2005-11-09_09:17,5866.01,5866.01,5866.01,5866.01,12116,277,2333,
2005-11-09_09:18,5868.39,5868.39,5868.39,5868.39,15138,407,3176,
2005-11-09_09:19,5871.18,5871.18,5871.18,5871.18,12482,357,2685,
2005-11-09_09:20,5870.22,5870.22,5870.22,5870.22,13527,317,2622,
2005-11-09_09:21,5872.57,5872.57,5872.57,5872.57,13066,348,3030,
2005-11-09_09:22,5874.17,5874.17,5874.17,5874.17,12320,267,2365,
2005-11-09_09:23,5881.81,5881.81,5881.81,5881.81,18070,426,3595,
2005-11-09_09:24,5883.39,5883.39,5883.39,5883.39,14597,319,2877,
2005-11-09_09:25,5887.26,5887.26,5887.26,5887.26,19252,472,3598,
2005-11-09_09:26,5892.13,5892.13,5892.13,5892.13,24843,642,4678,
2005-11-09_09:27,5895.92,5895.92,5895.92,5895.92,19472,536,3806,
2005-11-09_09:28,5898.34,5898.34,5898.34,5898.34,23983,579,4674,
2005-11-09_09:29,5897.91,5897.91,5897.91,5897.91,17000,424,3246,
2005-11-09_09:30,5899.02,5899.02,5899.02,5899.02,17143,425,3362,
2005-11-09_09:31,5898.08,5898.08,5898.08,5898.08,18472,405,3569,
2005-11-09_09:32,5895.16,5895.16,5895.16,5895.16,15832,322,2754,
2005-11-09_09:33,5894.24,5894.24,5894.24,5894.24,19544,458,3605,
2005-11-09_09:34,5893.34,5893.34,5893.34,5893.34,14853,318,2792,
2005-11-09_09:35,5891.36,5891.36,5891.36,5891.36,11874,264,2475,
2005-11-09_09:36,5888.14,5888.14,5888.14,5888.14,14441,289,2676,
2005-11-09_09:37,5890.22,5890.22,5890.22,5890.22,11926,258,2179,
2005-11-09_09:38,5887.29,5887.29,5887.29,5887.29,11809,263,2415,
2005-11-09_09:39,5887.71,5887.71,5887.71,5887.71,10943,263,2082,
2005-11-09_09:40,5890.15,5890.15,5890.15,5890.15,13435,294,2467,
2005-11-09_09:41,5889.92,5889.92,5889.92,5889.92,19137,463,3499,
2005-11-09_09:42,5891.16,5891.16,5891.16,5891.16,15328,358,2668,
2005-11-09_09:43,5895.68,5895.68,5895.68,5895.68,17159,510,3307,
2005-11-09_09:44,5896.49,5896.49,5896.49,5896.49,12554,407,2614,
2005-11-09_09:45,5897.85,5897.85,5897.85,5897.85,13550,399,2877,
2005-11-09_09:46,5899.09,5899.09,5899.09,5899.09,15108,416,3105,
2005-11-09_09:47,5900.24,5900.24,5900.24,5900.24,12646,291,2389,
2005-11-09_09:48,5904.91,5904.91,5904.91,5904.91,20244,557,3452,
2005-11-09_09:49,5908.05,5908.05,5908.05,5908.05,19376,556,3168,
2005-11-09_09:50,5910.96,5910.96,5910.96,5910.96,17303,488,3162,
2005-11-09_09:51,5910.72,5910.72,5910.72,5910.72,20390,536,3664,
2005-11-09_09:52,5909.89,5909.89,5909.89,5909.89,11947,392,2370,
2005-11-09_09:53,5910.84,5910.84,5910.84,5910.84,16518,452,3224,
2005-11-09_09:54,5910.74,5910.74,5910.74,5910.74,13391,373,2314,
2005-11-09_09:55,5910.62,5910.62,5910.62,5910.62,13712,331,2362,
2005-11-09_09:56,5909.37,5909.37,5909.37,5909.37,13303,305,2516,
2005-11-09_09:57,5906.85,5906.85,5906.85,5906.85,12399,277,1876,
2005-11-09_09:58,5905.46,5905.46,5905.46,5905.46,12187,260,2378,
2005-11-09_09:59,5901.72,5901.72,5901.72,5901.72,9161,193,1711,
2005-11-09_10:00,5900.89,5900.89,5900.89,5900.89,9486,219,1856,
2005-11-09_10:01,5901.79,5901.79,5901.79,5901.79,10654,259,2139,
2005-11-09_10:02,5902.26,5902.26,5902.26,5902.26,8476,188,1721,
2005-11-09_10:03,5902.63,5902.63,5902.63,5902.63,9932,228,1994,
2005-11-09_10:04,5901.46,5901.46,5901.46,5901.46,7017,165,1565,
2005-11-09_10:05,5901.95,5901.95,5901.95,5901.95,7210,175,1515,
2005-11-09_10:06,5901.78,5901.78,5901.78,5901.78,9376,199,1713,
2005-11-09_10:07,5903.12,5903.12,5903.12,5903.12,6158,120,1227,
2005-11-09_10:08,5902.56,5902.56,5902.56,5902.56,8732,223,1794,
2005-11-09_10:09,5904.66,5904.66,5904.66,5904.66,7868,191,1600,
2005-11-09_10:10,5904.89,5904.89,5904.89,5904.89,11105,309,2386,
2005-11-09_10:11,5909.76,5909.76,5909.76,5909.76,15812,524,3013,
2005-11-09_10:12,5913.62,5913.62,5913.62,5913.62,14214,562,2901,
2005-11-09_10:13,5917.92,5917.92,5917.92,5917.92,30016,1149,5325,
2005-11-09_10:14,5923.02,5923.02,5923.02,5923.02,24429,793,4454,
2005-11-09_10:15,5924.21,5924.21,5924.21,5924.21,29725,951,5521,
2005-11-09_10:16,5928.24,5928.24,5928.24,5928.24,27183,817,5463,
2005-11-09_10:17,5925.15,5925.15,5925.15,5925.15,17932,398,3461,
2005-11-09_10:18,5923.87,5923.87,5923.87,5923.87,21194,507,4095,
2005-11-09_10:19,5922.47,5922.47,5922.47,5922.47,14063,343,2707,
2005-11-09_10:20,5921.70,5921.70,5921.70,5921.70,11627,282,2423,
2005-11-09_10:21,5920.54,5920.54,5920.54,5920.54,12228,283,2476,
2005-11-09_10:22,5917.53,5917.53,5917.53,5917.53,10785,214,1979,
2005-11-09_10:23,5917.36,5917.36,5917.36,5917.36,13599,262,2465,
2005-11-09_10:24,5915.69,5915.69,5915.69,5915.69,9039,211,1817,
2005-11-09_10:25,5914.47,5914.47,5914.47,5914.47,10378,219,1958,
2005-11-09_10:26,5917.08,5917.08,5917.08,5917.08,14997,320,2537,
2005-11-09_10:27,5921.21,5921.21,5921.21,5921.21,10270,245,1702,
2005-11-09_10:28,5921.00,5921.00,5921.00,5921.00,13452,318,2433,
2005-11-09_10:29,5922.18,5922.18,5922.18,5922.18,8109,197,1539,
2005-11-09_10:30,5921.60,5921.60,5921.60,5921.60,9161,222,1879,
2005-11-09_10:31,5920.68,5920.68,5920.68,5920.68,13028,297,2593,
2005-11-09_10:32,5922.62,5922.62,5922.62,5922.62,8405,178,1704,
2005-11-09_10:33,5920.33,5920.33,5920.33,5920.33,11503,278,2304,
2005-11-09_10:34,5918.77,5918.77,5918.77,5918.77,8202,193,1752,
2005-11-09_10:35,5917.81,5917.81,5917.81,5917.81,9902,245,2040,
2005-11-09_10:36,5916.14,5916.14,5916.14,5916.14,9800,236,1982,
2005-11-09_10:37,5918.03,5918.03,5918.03,5918.03,7694,174,1650,
2005-11-09_10:38,5916.56,5916.56,5916.56,5916.56,10189,225,2052,
2005-11-09_10:39,5918.35,5918.35,5918.35,5918.35,7713,156,1477,
2005-11-09_10:40,5917.66,5917.66,5917.66,5917.66,8145,182,1726,
2005-11-09_10:41,5920.18,5920.18,5920.18,5920.18,8889,232,1928,
2005-11-09_10:42,5920.22,5920.22,5920.22,5920.22,7703,185,1462,
2005-11-09_10:43,5917.62,5917.62,5917.62,5917.62,8897,210,1928,
2005-11-09_10:44,5919.11,5919.11,5919.11,5919.11,7631,284,1670,
2005-11-09_10:45,5921.49,5921.49,5921.49,5921.49,8720,243,1945,
2005-11-09_10:46,5922.54,5922.54,5922.54,5922.54,10765,295,2133,
2005-11-09_10:47,5924.27,5924.27,5924.27,5924.27,8089,198,1415,
2005-11-09_10:48,5922.78,5922.78,5922.78,5922.78,10792,251,2153,
2005-11-09_10:49,5923.40,5923.40,5923.40,5923.40,7678,215,1573,
2005-11-09_10:50,5924.80,5924.80,5924.80,5924.80,10498,278,1931,
2005-11-09_10:51,5927.55,5927.55,5927.55,5927.55,10768,342,2249,
2005-11-09_10:52,5928.78,5928.78,5928.78,5928.78,8325,255,1824,
2005-11-09_10:53,5928.17,5928.17,5928.17,5928.17,13951,395,2664,
2005-11-09_10:54,5926.91,5926.91,5926.91,5926.91,7846,217,1647,
2005-11-09_10:55,5922.32,5922.32,5922.32,5922.32,8226,210,1739,
2005-11-09_10:56,5922.43,5922.43,5922.43,5922.43,11378,279,2069,
2005-11-09_10:57,5921.26,5921.26,5921.26,5921.26,7189,158,1470,
2005-11-09_10:58,5918.56,5918.56,5918.56,5918.56,10187,263,2010,
2005-11-09_10:59,5918.41,5918.41,5918.41,5918.41,7406,180,1494,
2005-11-09_11:00,5918.32,5918.32,5918.32,5918.32,9262,244,1732,
2005-11-09_11:01,5918.43,5918.43,5918.43,5918.43,9601,222,1653,
2005-11-09_11:02,5917.98,5917.98,5917.98,5917.98,7072,155,1247,
2005-11-09_11:03,5917.76,5917.76,5917.76,5917.76,9124,217,1674,
2005-11-09_11:04,5918.37,5918.37,5918.37,5918.37,5996,132,1135,
2005-11-09_11:05,5917.56,5917.56,5917.56,5917.56,8524,161,1376,
2005-11-09_11:06,5917.12,5917.12,5917.12,5917.12,8049,141,1242,
2005-11-09_11:07,5917.75,5917.75,5917.75,5917.75,7738,122,1156,
2005-11-09_11:08,5916.29,5916.29,5916.29,5916.29,11521,209,2029,
2005-11-09_11:09,5916.75,5916.75,5916.75,5916.75,5867,122,1203,
2005-11-09_11:10,5916.93,5916.93,5916.93,5916.93,8945,182,1479,
2005-11-09_11:11,5916.61,5916.61,5916.61,5916.61,6954,152,1329,
2005-11-09_11:12,5916.24,5916.24,5916.24,5916.24,4838,84,962,
2005-11-09_11:13,5916.32,5916.32,5916.32,5916.32,7776,190,1463,
2005-11-09_11:14,5916.47,5916.47,5916.47,5916.47,5169,111,987,
2005-11-09_11:15,5916.95,5916.95,5916.95,5916.95,7104,154,1335,
2005-11-09_11:16,5917.35,5917.35,5917.35,5917.35,7412,187,1375,
2005-11-09_11:17,5919.31,5919.31,5919.31,5919.31,6469,145,1191,
2005-11-09_11:18,5923.28,5923.28,5923.28,5923.28,11365,305,2310,
2005-11-09_11:19,5925.39,5925.39,5925.39,5925.39,9463,285,1800,
2005-11-09_11:20,5924.68,5924.68,5924.68,5924.68,10417,313,2130,
2005-11-09_11:21,5924.72,5924.72,5924.72,5924.72,9526,207,1758,
2005-11-09_11:22,5927.11,5927.11,5927.11,5927.11,7654,172,1465,
2005-11-09_11:23,5925.50,5925.50,5925.50,5925.50,10810,463,2283,
2005-11-09_11:24,5926.87,5926.87,5926.87,5926.87,8500,320,1797,
2005-11-09_11:25,5928.46,5928.46,5928.46,5928.46,9883,327,1903,
2005-11-09_11:26,5928.57,5928.57,5928.57,5928.57,9162,275,1738,
2005-11-09_11:27,5932.40,5932.40,5932.40,5932.40,8720,214,1754,
2005-11-09_11:28,5930.65,5930.65,5930.65,5930.65,10631,299,2236,
2005-11-09_11:29,5933.45,5933.45,5933.45,5933.45,7545,213,1646,
2005-11-09_11:30,5932.13,5932.13,5932.13,5932.13,9090,253,1920,
2005-11-09_11:31,5933.19,5933.19,5933.19,5933.19,8752,234,1717,
2005-11-09_11:32,5930.76,5930.76,5930.76,5930.76,7810,204,1424,
2005-11-09_11:33,5929.95,5929.95,5929.95,5929.95,8960,266,1803,
2005-11-09_11:34,5932.90,5932.90,5932.90,5932.90,7534,212,1455,
2005-11-09_11:35,5932.83,5932.83,5932.83,5932.83,8359,261,1763,
2005-11-09_11:36,5934.57,5934.57,5934.57,5934.57,11750,383,2240,
2005-11-09_11:37,5935.29,5935.29,5935.29,5935.29,8489,217,1648,
2005-11-09_11:38,5934.07,5934.07,5934.07,5934.07,9541,283,2163,
2005-11-09_11:39,5932.88,5932.88,5932.88,5932.88,6903,189,1464,
2005-11-09_11:40,5932.70,5932.70,5932.70,5932.70,8212,218,1702,
2005-11-09_11:41,5932.19,5932.19,5932.19,5932.19,10830,271,2104,
2005-11-09_11:42,5931.90,5931.90,5931.90,5931.90,10503,260,1898,
2005-11-09_11:43,5932.10,5932.10,5932.10,5932.10,12713,305,2179,
2005-11-09_11:44,5932.29,5932.29,5932.29,5932.29,7940,191,1479,
2005-11-09_11:45,5932.38,5932.38,5932.38,5932.38,10206,266,1908,
2005-11-09_11:46,5931.42,5931.42,5931.42,5931.42,7965,200,1647,
2005-11-09_11:47,5932.29,5932.29,5932.29,5932.29,7366,173,1308,
2005-11-09_11:48,5932.10,5932.10,5932.10,5932.10,8491,229,1907,
2005-11-09_11:49,5935.32,5935.32,5935.32,5935.32,6469,147,1285,
2005-11-09_11:50,5936.04,5936.04,5936.04,5936.04,12462,333,2302,
2005-11-09_11:51,5938.92,5938.92,5938.92,5938.92,11491,325,2411,
2005-11-09_11:52,5940.09,5940.09,5940.09,5940.09,9594,421,2152,
2005-11-09_11:53,5938.53,5938.53,5938.53,5938.53,13146,421,2609,
2005-11-09_11:54,5938.40,5938.40,5938.40,5938.40,9344,229,1724,
2005-11-09_11:55,5938.31,5938.31,5938.31,5938.31,10322,300,1952,
2005-11-09_11:56,5936.94,5936.94,5936.94,5936.94,10480,252,1889,
2005-11-09_11:57,5936.26,5936.26,5936.26,5936.26,7163,170,1425,
2005-11-09_11:58,5935.08,5935.08,5935.08,5935.08,10280,202,1726,
2005-11-09_11:59,5933.85,5933.85,5933.85,5933.85,6231,143,1282,
2005-11-09_12:00,5934.97,5934.97,5934.97,5934.97,7596,172,1505,
2005-11-09_12:01,5936.43,5936.43,5936.43,5936.43,8318,213,1595,
2005-11-09_12:02,5936.77,5936.77,5936.77,5936.77,7156,142,1261,
2005-11-09_12:03,5939.46,5939.46,5939.46,5939.46,9551,243,1928,
2005-11-09_12:04,5939.12,5939.12,5939.12,5939.12,8099,195,1556,
2005-11-09_12:05,5939.11,5939.11,5939.11,5939.11,6372,153,1514,
2005-11-09_12:06,5940.86,5940.86,5940.86,5940.86,7909,193,1535,
2005-11-09_12:07,5939.10,5939.10,5939.10,5939.10,10985,224,1476,
2005-11-09_12:08,5942.53,5942.53,5942.53,5942.53,10202,258,2050,
2005-11-09_12:09,5940.71,5940.71,5940.71,5940.71,7623,173,1354,
2005-11-09_12:10,5940.47,5940.47,5940.47,5940.47,7566,156,1421,
2005-11-09_12:11,5940.02,5940.02,5940.02,5940.02,8467,177,1428,
2005-11-09_12:12,5940.07,5940.07,5940.07,5940.07,7222,139,1301,
2005-11-09_12:13,5943.42,5943.42,5943.42,5943.42,10877,227,2027,
2005-11-09_12:14,5944.35,5944.35,5944.35,5944.35,7723,141,1550,
2005-11-09_12:15,5947.18,5947.18,5947.18,5947.18,9142,253,2034,
2005-11-09_12:16,5948.34,5948.34,5948.34,5948.34,17283,457,3251,
2005-11-09_12:17,5951.70,5951.70,5951.70,5951.70,15717,403,2803,
2005-11-09_12:18,5955.29,5955.29,5955.29,5955.29,22909,684,4384,
2005-11-09_12:19,5957.74,5957.74,5957.74,5957.74,22293,595,4045,
2005-11-09_12:20,5960.31,5960.31,5960.31,5960.31,21768,558,3602,
2005-11-09_12:21,5962.05,5962.05,5962.05,5962.05,20451,518,3531,
2005-11-09_12:22,5960.92,5960.92,5960.92,5960.92,15982,367,2899,
2005-11-09_12:23,5958.27,5958.27,5958.27,5958.27,14237,313,2819,
2005-11-09_12:24,5957.10,5957.10,5957.10,5957.10,10910,236,2109,
2005-11-09_12:25,5955.71,5955.71,5955.71,5955.71,12679,283,2243,
2005-11-09_12:26,5953.31,5953.31,5953.31,5953.31,10618,218,2039,
2005-11-09_12:27,5952.77,5952.77,5952.77,5952.77,8455,178,1665,
2005-11-09_12:28,5950.71,5950.71,5950.71,5950.71,10223,228,2208,
2005-11-09_12:29,5950.35,5950.35,5950.35,5950.35,7456,198,1499,
2005-11-09_12:30,5950.91,5950.91,5950.91,5950.91,8039,198,1731,
2005-11-09_12:31,5953.88,5953.88,5953.88,5953.88,9970,236,1843,
2005-11-09_12:32,5949.43,5949.43,5949.43,5949.43,5891,136,1193,
2005-11-09_12:33,5951.87,5951.87,5951.87,5951.87,9454,258,1995,
2005-11-09_12:34,5952.87,5952.87,5952.87,5952.87,9623,232,1924,
2005-11-09_12:35,5951.36,5951.36,5951.36,5951.36,7466,193,1611,
2005-11-09_12:36,5949.82,5949.82,5949.82,5949.82,7655,166,1366,
2005-11-09_12:37,5951.02,5951.02,5951.02,5951.02,5462,114,1215,
2005-11-09_12:38,5950.47,5950.47,5950.47,5950.47,8986,206,1697,
2005-11-09_12:39,5949.69,5949.69,5949.69,5949.69,6281,146,1214,
2005-11-09_12:40,5947.84,5947.84,5947.84,5947.84,6943,147,1473,
2005-11-09_12:41,5946.88,5946.88,5946.88,5946.88,7713,183,1448,
2005-11-09_12:42,5946.00,5946.00,5946.00,5946.00,6146,128,1245,
2005-11-09_12:43,5944.31,5944.31,5944.31,5944.31,9327,219,1865,
2005-11-09_12:44,5944.42,5944.42,5944.42,5944.42,8513,204,1488,
2005-11-09_12:45,5945.67,5945.67,5945.67,5945.67,11186,219,2084,
2005-11-09_12:46,5947.02,5947.02,5947.02,5947.02,9624,202,2000,
2005-11-09_12:47,5949.20,5949.20,5949.20,5949.20,7632,177,1435,
2005-11-09_12:48,5951.43,5951.43,5951.43,5951.43,11458,283,2178,
2005-11-09_12:49,5955.77,5955.77,5955.77,5955.77,12697,312,2118,
2005-11-09_12:50,5952.72,5952.72,5952.72,5952.72,8344,199,1612,
2005-11-09_12:51,5952.77,5952.77,5952.77,5952.77,7921,183,1536,
2005-11-09_12:52,5953.30,5953.30,5953.30,5953.30,7665,161,1433,
2005-11-09_12:53,5953.13,5953.13,5953.13,5953.13,10302,243,2035,
2005-11-09_12:54,5953.66,5953.66,5953.66,5953.66,9265,237,1548,
2005-11-09_12:55,5953.76,5953.76,5953.76,5953.76,8441,197,1830,
2005-11-09_12:56,5953.63,5953.63,5953.63,5953.63,7525,160,1449,
2005-11-09_12:57,5953.11,5953.11,5953.11,5953.11,6228,143,1192,
2005-11-09_12:58,5953.02,5953.02,5953.02,5953.02,7736,190,1690,
2005-11-09_12:59,5952.21,5952.21,5952.21,5952.21,5959,138,1256,
2005-11-09_13:00,5951.43,5951.43,5951.43,5951.43,7267,163,1575,
2005-11-09_13:01,5951.02,5951.02,5951.02,5951.02,7909,180,1642,
2005-11-09_13:02,5949.47,5949.47,5949.47,5949.47,8505,187,1530,
2005-11-09_13:03,5950.46,5950.46,5950.46,5950.46,11094,250,2023,
2005-11-09_13:04,5950.81,5950.81,5950.81,5950.81,11229,258,1676,
2005-11-09_13:05,5952.48,5952.48,5952.48,5952.48,12451,255,1954,
2005-11-09_13:06,5952.50,5952.50,5952.50,5952.50,15202,311,2259,
2005-11-09_13:07,5951.98,5951.98,5951.98,5951.98,9000,181,1650,
2005-11-09_13:08,5953.97,5953.97,5953.97,5953.97,12751,296,2211,
2005-11-09_13:09,5954.62,5954.62,5954.62,5954.62,11519,274,1868,
2005-11-09_13:10,5954.39,5954.39,5954.39,5954.39,11211,283,2358,
2005-11-09_13:11,5960.28,5960.28,5960.28,5960.28,16423,453,2855,
2005-11-09_13:12,5960.41,5960.41,5960.41,5960.41,16507,413,2757,
2005-11-09_13:13,5962.51,5962.51,5962.51,5962.51,25068,603,3931,
2005-11-09_13:14,5962.67,5962.67,5962.67,5962.67,18563,385,3054,
2005-11-09_13:15,5963.59,5963.59,5963.59,5963.59,18832,508,3769,
2005-11-09_13:16,5964.32,5964.32,5964.32,5964.32,17819,422,3167,
2005-11-09_13:17,5963.20,5963.20,5963.20,5963.20,15732,375,2796,
2005-11-09_13:18,5960.16,5960.16,5960.16,5960.16,18510,422,3539,
2005-11-09_13:19,5958.63,5958.63,5958.63,5958.63,13028,316,2513,
2005-11-09_13:20,5957.36,5957.36,5957.36,5957.36,15454,332,2948,
2005-11-09_13:21,5955.32,5955.32,5955.32,5955.32,15137,382,2937,
2005-11-09_13:22,5960.48,5960.48,5960.48,5960.48,17173,418,3029,
2005-11-09_13:23,5959.01,5959.01,5959.01,5959.01,19120,468,3674,
2005-11-09_13:24,5960.71,5960.71,5960.71,5960.71,14834,364,2784,
2005-11-09_13:25,5960.92,5960.92,5960.92,5960.92,19401,463,3797,
2005-11-09_13:26,5960.92,5960.92,5960.92,5960.92,0,0,0,
2005-11-09_13:27,5960.92,5960.92,5960.92,5960.92,0,0,0,
2005-11-09_13:28,5960.92,5960.92,5960.92,5960.92,0,0,0,
2005-11-09_13:29,5960.92,5960.92,5960.92,5960.92,0,0,0,
2005-11-09_13:30,5971.06,5971.06,5971.06,5971.06,184313,4591,30050,
2005-11-10_09:01,5987.28,5987.28,5987.28,5987.28,100152,2207,17104,
2005-11-10_09:02,5987.60,5987.60,5987.60,5987.60,23994,605,4554,
2005-11-10_09:03,5988.95,5988.95,5988.95,5988.95,43859,987,6628,
2005-11-10_09:04,5988.19,5988.19,5988.19,5988.19,28619,790,5252,
2005-11-10_09:05,5985.33,5985.33,5985.33,5985.33,33398,780,4985,
2005-11-10_09:06,5980.84,5980.84,5980.84,5980.84,42443,809,5911,
2005-11-10_09:07,5977.69,5977.69,5977.69,5977.69,23253,474,4015,
2005-11-10_09:08,5974.88,5974.88,5974.88,5974.88,28218,669,5177,
2005-11-10_09:09,5971.89,5971.89,5971.89,5971.89,21127,461,3735,
2005-11-10_09:10,5978.06,5978.06,5978.06,5978.06,23399,533,3780,
2005-11-10_09:11,5983.95,5983.95,5983.95,5983.95,29165,706,5536,
2005-11-10_09:12,5986.31,5986.31,5986.31,5986.31,20998,524,4214,
2005-11-10_09:13,5987.93,5987.93,5987.93,5987.93,32316,742,5822,
2005-11-10_09:14,5994.08,5994.08,5994.08,5994.08,31269,741,5235,
2005-11-10_09:15,6000.39,6000.39,6000.39,6000.39,31076,758,5466,
2005-11-10_09:16,6003.66,6003.66,6003.66,6003.66,33941,868,6388,
2005-11-10_09:17,6003.96,6003.96,6003.96,6003.96,21792,572,4425,
2005-11-10_09:18,6003.60,6003.60,6003.60,6003.60,27774,691,5607,
2005-11-10_09:19,6002.54,6002.54,6002.54,6002.54,22775,528,4251,
2005-11-10_09:20,6001.45,6001.45,6001.45,6001.45,20973,505,3949,
2005-11-10_09:21,5997.92,5997.92,5997.92,5997.92,24402,593,4763,
2005-11-10_09:22,5997.78,5997.78,5997.78,5997.78,17612,380,3295,
2005-11-10_09:23,5995.32,5995.32,5995.32,5995.32,19861,462,3967,
2005-11-10_09:24,5992.85,5992.85,5992.85,5992.85,14258,299,2949,
2005-11-10_09:25,5993.24,5993.24,5993.24,5993.24,15330,293,2933,
2005-11-10_09:26,6000.70,6000.70,6000.70,6000.70,21522,529,4277,
2005-11-10_09:27,6002.06,6002.06,6002.06,6002.06,14841,303,2819,
2005-11-10_09:28,6004.98,6004.98,6004.98,6004.98,21125,490,3928,
2005-11-10_09:29,6003.80,6003.80,6003.80,6003.80,19726,419,3435,
2005-11-10_09:30,6003.71,6003.71,6003.71,6003.71,17338,380,3252,
2005-11-10_09:31,6001.70,6001.70,6001.70,6001.70,20316,452,4063,
2005-11-10_09:32,5999.98,5999.98,5999.98,5999.98,13276,283,2768,
2005-11-10_09:33,5997.72,5997.72,5997.72,5997.72,19202,462,3780,
2005-11-10_09:34,5994.79,5994.79,5994.79,5994.79,15594,376,3324,
2005-11-10_09:35,5993.48,5993.48,5993.48,5993.48,16840,353,3283,
2005-11-10_09:36,5988.36,5988.36,5988.36,5988.36,16712,381,3531,
2005-11-10_09:37,5987.24,5987.24,5987.24,5987.24,13758,302,2718,
2005-11-10_09:38,5984.55,5984.55,5984.55,5984.55,19737,402,3214,
2005-11-10_09:39,5983.26,5983.26,5983.26,5983.26,13256,318,2748,
2005-11-10_09:40,5981.09,5981.09,5981.09,5981.09,13553,289,2641,
2005-11-10_09:41,5984.54,5984.54,5984.54,5984.54,15502,421,3028,
2005-11-10_09:42,5981.95,5981.95,5981.95,5981.95,10457,250,2041,
2005-11-10_09:43,5983.95,5983.95,5983.95,5983.95,15944,374,2928,
2005-11-10_09:44,5985.62,5985.62,5985.62,5985.62,12593,274,2323,
2005-11-10_09:45,5987.75,5987.75,5987.75,5987.75,13185,305,2591,
2005-11-10_09:46,5986.81,5986.81,5986.81,5986.81,10752,277,2341,
2005-11-10_09:47,5986.14,5986.14,5986.14,5986.14,9392,171,1662,
2005-11-10_09:48,5984.92,5984.92,5984.92,5984.92,12604,251,2408,
2005-11-10_09:49,5984.97,5984.97,5984.97,5984.97,11999,225,1978,
2005-11-10_09:50,5984.44,5984.44,5984.44,5984.44,9632,224,1991,
2005-11-10_09:51,5985.05,5985.05,5985.05,5985.05,10553,271,2259,
2005-11-10_09:52,5987.23,5987.23,5987.23,5987.23,7616,143,1678,
2005-11-10_09:53,5988.86,5988.86,5988.86,5988.86,13193,288,2430,
2005-11-10_09:54,5989.63,5989.63,5989.63,5989.63,11177,268,2197,
2005-11-10_09:55,5991.38,5991.38,5991.38,5991.38,11503,287,2436,
2005-11-10_09:56,5993.13,5993.13,5993.13,5993.13,16032,406,3338,
2005-11-10_09:57,5993.58,5993.58,5993.58,5993.58,11497,298,2453,
2005-11-10_09:58,5993.91,5993.91,5993.91,5993.91,15496,395,3153,
2005-11-10_09:59,5997.11,5997.11,5997.11,5997.11,11891,267,2481,
2005-11-10_10:00,5996.55,5996.55,5996.55,5996.55,14646,302,2505,
2005-11-10_10:01,5995.63,5995.63,5995.63,5995.63,11621,310,2486,
2005-11-10_10:02,5995.31,5995.31,5995.31,5995.31,9688,216,1922,
2005-11-10_10:03,5994.59,5994.59,5994.59,5994.59,16410,373,3146,
2005-11-10_10:04,5994.12,5994.12,5994.12,5994.12,11900,289,2153,
2005-11-10_10:05,5993.18,5993.18,5993.18,5993.18,11076,262,2064,
2005-11-10_10:06,5994.35,5994.35,5994.35,5994.35,11833,349,2610,
2005-11-10_10:07,5994.43,5994.43,5994.43,5994.43,8488,209,1854,
2005-11-10_10:08,5995.20,5995.20,5995.20,5995.20,13906,296,2767,
2005-11-10_10:09,5996.04,5996.04,5996.04,5996.04,16783,297,2746,
2005-11-10_10:10,5996.36,5996.36,5996.36,5996.36,13476,230,2455,
2005-11-10_10:11,5996.59,5996.59,5996.59,5996.59,14874,277,2727,
2005-11-10_10:12,5997.49,5997.49,5997.49,5997.49,13609,224,2093,
2005-11-10_10:13,5995.33,5995.33,5995.33,5995.33,13001,264,2436,
2005-11-10_10:14,5997.03,5997.03,5997.03,5997.03,9084,209,2022,
2005-11-10_10:15,5994.57,5994.57,5994.57,5994.57,10974,209,1973,
2005-11-10_10:16,5994.07,5994.07,5994.07,5994.07,10470,230,2161,
2005-11-10_10:17,5992.92,5992.92,5992.92,5992.92,8314,189,1691,
2005-11-10_10:18,5993.81,5993.81,5993.81,5993.81,12446,342,2436,
2005-11-10_10:19,5993.84,5993.84,5993.84,5993.84,10105,241,1938,
2005-11-10_10:20,5993.80,5993.80,5993.80,5993.80,10425,236,2020,
2005-11-10_10:21,5993.44,5993.44,5993.44,5993.44,11607,240,2122,
2005-11-10_10:22,5992.08,5992.08,5992.08,5992.08,9760,180,1529,
2005-11-10_10:23,5992.21,5992.21,5992.21,5992.21,13315,276,2101,
2005-11-10_10:24,5993.18,5993.18,5993.18,5993.18,8459,161,1695,
2005-11-10_10:25,5993.77,5993.77,5993.77,5993.77,8931,164,1793,
2005-11-10_10:26,5993.82,5993.82,5993.82,5993.82,9776,217,1856,
2005-11-10_10:27,5992.59,5992.59,5992.59,5992.59,8865,182,1516,
2005-11-10_10:28,5992.54,5992.54,5992.54,5992.54,11072,226,1937,
2005-11-10_10:29,5991.81,5991.81,5991.81,5991.81,8403,154,1536,
2005-11-10_10:30,5991.04,5991.04,5991.04,5991.04,9355,204,1695,
2005-11-10_10:31,5989.78,5989.78,5989.78,5989.78,8996,208,1868,
2005-11-10_10:32,5990.20,5990.20,5990.20,5990.20,9461,182,1615,
2005-11-10_10:33,5989.13,5989.13,5989.13,5989.13,13372,267,2420,
2005-11-10_10:34,5989.10,5989.10,5989.10,5989.10,10979,209,1696,
2005-11-10_10:35,5988.82,5988.82,5988.82,5988.82,10562,200,1803,
2005-11-10_10:36,5988.11,5988.11,5988.11,5988.11,10951,227,1763,
2005-11-10_10:37,5987.15,5987.15,5987.15,5987.15,8251,157,1311,
2005-11-10_10:38,5983.99,5983.99,5983.99,5983.99,10649,227,2037,
2005-11-10_10:39,5986.09,5986.09,5986.09,5986.09,7297,173,1411,
2005-11-10_10:40,5984.08,5984.08,5984.08,5984.08,8974,192,1771,
2005-11-10_10:41,5982.89,5982.89,5982.89,5982.89,9857,237,1938,
2005-11-10_10:42,5982.24,5982.24,5982.24,5982.24,8125,212,1585,
2005-11-10_10:43,5983.08,5983.08,5983.08,5983.08,14957,323,2216,
2005-11-10_10:44,5982.73,5982.73,5982.73,5982.73,9455,200,1615,
2005-11-10_10:45,5982.90,5982.90,5982.90,5982.90,8746,180,1706,
2005-11-10_10:46,5980.02,5980.02,5980.02,5980.02,8860,178,1570,
2005-11-10_10:47,5979.61,5979.61,5979.61,5979.61,7157,143,1254,
2005-11-10_10:48,5978.82,5978.82,5978.82,5978.82,9428,241,1910,
2005-11-10_10:49,5978.30,5978.30,5978.30,5978.30,7477,166,1551,
2005-11-10_10:50,5978.05,5978.05,5978.05,5978.05,9924,217,1621,
2005-11-10_10:51,5976.87,5976.87,5976.87,5976.87,11910,271,1975,
2005-11-10_10:52,5977.39,5977.39,5977.39,5977.39,7361,179,1454,
2005-11-10_10:53,5977.17,5977.17,5977.17,5977.17,12014,275,2040,
2005-11-10_10:54,5977.77,5977.77,5977.77,5977.77,7490,172,1374,
2005-11-10_10:55,5976.66,5976.66,5976.66,5976.66,8418,210,1556,
2005-11-10_10:56,5978.44,5978.44,5978.44,5978.44,8091,184,1475,
2005-11-10_10:57,5979.35,5979.35,5979.35,5979.35,7754,159,1269,
2005-11-10_10:58,5979.86,5979.86,5979.86,5979.86,9171,227,1802,
2005-11-10_10:59,5983.77,5983.77,5983.77,5983.77,7295,176,1494,
2005-11-10_11:00,5984.22,5984.22,5984.22,5984.22,8055,225,1820,
2005-11-10_11:01,5986.31,5986.31,5986.31,5986.31,10005,251,2024,
2005-11-10_11:02,5986.09,5986.09,5986.09,5986.09,8218,174,1440,
2005-11-10_11:03,5987.23,5987.23,5987.23,5987.23,10039,259,1924,
2005-11-10_11:04,5987.01,5987.01,5987.01,5987.01,5686,152,1217,
2005-11-10_11:05,5988.32,5988.32,5988.32,5988.32,9344,183,1302,
2005-11-10_11:06,5989.53,5989.53,5989.53,5989.53,6410,142,1392,
2005-11-10_11:07,5990.23,5990.23,5990.23,5990.23,8677,169,1127,
2005-11-10_11:08,5988.99,5988.99,5988.99,5988.99,10397,245,1586,
2005-11-10_11:09,5989.09,5989.09,5989.09,5989.09,8455,268,1172,
2005-11-10_11:10,5989.29,5989.29,5989.29,5989.29,15664,291,1516,
2005-11-10_11:11,5990.38,5990.38,5990.38,5990.38,14702,318,1691,
2005-11-10_11:12,5991.52,5991.52,5991.52,5991.52,9766,216,1254,
2005-11-10_11:13,5990.20,5990.20,5990.20,5990.20,10760,226,1484,
2005-11-10_11:14,5991.22,5991.22,5991.22,5991.22,6237,138,1149,
2005-11-10_11:15,5991.75,5991.75,5991.75,5991.75,9682,184,1354,
2005-11-10_11:16,5990.16,5990.16,5990.16,5990.16,9961,203,1358,
2005-11-10_11:17,5990.23,5990.23,5990.23,5990.23,11077,272,1104,
2005-11-10_11:18,5989.99,5989.99,5989.99,5989.99,11901,265,1560,
2005-11-10_11:19,5990.94,5990.94,5990.94,5990.94,6628,158,1163,
2005-11-10_11:20,5990.85,5990.85,5990.85,5990.85,8137,187,1395,
2005-11-10_11:21,5994.43,5994.43,5994.43,5994.43,11152,255,1868,
2005-11-10_11:22,5994.12,5994.12,5994.12,5994.12,7750,171,1389,
2005-11-10_11:23,5994.02,5994.02,5994.02,5994.02,12218,284,2072,
2005-11-10_11:24,5994.46,5994.46,5994.46,5994.46,11541,210,1526,
2005-11-10_11:25,5995.91,5995.91,5995.91,5995.91,9763,222,1692,
2005-11-10_11:26,5997.09,5997.09,5997.09,5997.09,15403,297,2063,
2005-11-10_11:27,5998.09,5998.09,5998.09,5998.09,11528,234,1944,
2005-11-10_11:28,5999.95,5999.95,5999.95,5999.95,16729,413,2969,
2005-11-10_11:29,6001.46,6001.46,6001.46,6001.46,14286,392,2631,
2005-11-10_11:30,6003.41,6003.41,6003.41,6003.41,14633,354,2669,
2005-11-10_11:31,6005.77,6005.77,6005.77,6005.77,15825,536,3035,
2005-11-10_11:32,6008.55,6008.55,6008.55,6008.55,17282,488,2722,
2005-11-10_11:33,6009.83,6009.83,6009.83,6009.83,17390,511,3307,
2005-11-10_11:34,6011.12,6011.12,6011.12,6011.12,12867,383,2457,
2005-11-10_11:35,6012.58,6012.58,6012.58,6012.58,14174,415,2556,
2005-11-10_11:36,6012.71,6012.71,6012.71,6012.71,14899,519,3049,
2005-11-10_11:37,6014.37,6014.37,6014.37,6014.37,11151,292,2170,
2005-11-10_11:38,6012.50,6012.50,6012.50,6012.50,14506,414,2717,
2005-11-10_11:39,6010.66,6010.66,6010.66,6010.66,9539,228,2029,
2005-11-10_11:40,6009.31,6009.31,6009.31,6009.31,10815,257,1935,
2005-11-10_11:41,6006.03,6006.03,6006.03,6006.03,11174,267,1984,
2005-11-10_11:42,6004.59,6004.59,6004.59,6004.59,8515,178,1563,
2005-11-10_11:43,6004.56,6004.56,6004.56,6004.56,9027,190,1773,
2005-11-10_11:44,6005.11,6005.11,6005.11,6005.11,6401,147,1335,
2005-11-10_11:45,6003.61,6003.61,6003.61,6003.61,6781,147,1358,
2005-11-10_11:46,6002.42,6002.42,6002.42,6002.42,8030,199,1653,
2005-11-10_11:47,6003.37,6003.37,6003.37,6003.37,7425,172,1427,
2005-11-10_11:48,6002.02,6002.02,6002.02,6002.02,11394,255,1825,
2005-11-10_11:49,6002.98,6002.98,6002.98,6002.98,9474,193,1335,
2005-11-10_11:50,6004.46,6004.46,6004.46,6004.46,7148,163,1477,
2005-11-10_11:51,6004.30,6004.30,6004.30,6004.30,5937,145,1267,
2005-11-10_11:52,6004.28,6004.28,6004.28,6004.28,5746,117,1021,
2005-11-10_11:53,6003.88,6003.88,6003.88,6003.88,7093,171,1445,
2005-11-10_11:54,6006.95,6006.95,6006.95,6006.95,6287,118,1182,
2005-11-10_11:55,6005.74,6005.74,6005.74,6005.74,6985,144,1356,
2005-11-10_11:56,6007.51,6007.51,6007.51,6007.51,8061,240,1709,
2005-11-10_11:57,6005.93,6005.93,6005.93,6005.93,7324,177,1427,
2005-11-10_11:58,6008.75,6008.75,6008.75,6008.75,9419,277,1844,
2005-11-10_11:59,6008.99,6008.99,6008.99,6008.99,6637,182,1455,
2005-11-10_12:00,6008.49,6008.49,6008.49,6008.49,8053,212,1680,
2005-11-10_12:01,6007.57,6007.57,6007.57,6007.57,7226,210,1574,
2005-11-10_12:02,6008.76,6008.76,6008.76,6008.76,7926,234,1527,
2005-11-10_12:03,6009.33,6009.33,6009.33,6009.33,8891,228,1862,
2005-11-10_12:04,6007.61,6007.61,6007.61,6007.61,9344,204,1553,
2005-11-10_12:05,6008.27,6008.27,6008.27,6008.27,11978,250,2118,
2005-11-10_12:06,6008.75,6008.75,6008.75,6008.75,10204,210,1745,
2005-11-10_12:07,6010.26,6010.26,6010.26,6010.26,7938,145,1369,
2005-11-10_12:08,6010.55,6010.55,6010.55,6010.55,12674,248,2039,
2005-11-10_12:09,6014.19,6014.19,6014.19,6014.19,8411,199,1677,
2005-11-10_12:10,6013.47,6013.47,6013.47,6013.47,12744,333,2065,
2005-11-10_12:11,6014.41,6014.41,6014.41,6014.41,10943,364,2221,
2005-11-10_12:12,6015.94,6015.94,6015.94,6015.94,7490,227,1533,
2005-11-10_12:13,6017.95,6017.95,6017.95,6017.95,15189,536,2632,
2005-11-10_12:14,6019.57,6019.57,6019.57,6019.57,13627,398,2327,
2005-11-10_12:15,6021.16,6021.16,6021.16,6021.16,12419,365,2403,
2005-11-10_12:16,6018.89,6018.89,6018.89,6018.89,13133,359,2591,
2005-11-10_12:17,6020.10,6020.10,6020.10,6020.10,13089,347,2072,
2005-11-10_12:18,6019.47,6019.47,6019.47,6019.47,12842,392,2428,
2005-11-10_12:19,6020.59,6020.59,6020.59,6020.59,8557,249,1962,
2005-11-10_12:20,6019.09,6019.09,6019.09,6019.09,11112,283,2076,
2005-11-10_12:21,6017.01,6017.01,6017.01,6017.01,9800,222,1909,
2005-11-10_12:22,6016.45,6016.45,6016.45,6016.45,8823,226,1713,
2005-11-10_12:23,6016.38,6016.38,6016.38,6016.38,12296,302,2130,
2005-11-10_12:24,6014.10,6014.10,6014.10,6014.10,7476,171,1455,
2005-11-10_12:25,6011.74,6011.74,6011.74,6011.74,9079,207,1746,
2005-11-10_12:26,6010.50,6010.50,6010.50,6010.50,9786,222,1858,
2005-11-10_12:27,6009.75,6009.75,6009.75,6009.75,7601,178,1454,
2005-11-10_12:28,6010.50,6010.50,6010.50,6010.50,10234,274,2321,
2005-11-10_12:29,6012.03,6012.03,6012.03,6012.03,8012,192,1726,
2005-11-10_12:30,6012.58,6012.58,6012.58,6012.58,8410,211,1849,
2005-11-10_12:31,6011.20,6011.20,6011.20,6011.20,10249,270,2055,
2005-11-10_12:32,6011.22,6011.22,6011.22,6011.22,6197,151,1332,
2005-11-10_12:33,6011.60,6011.60,6011.60,6011.60,8877,224,2042,
2005-11-10_12:34,6011.63,6011.63,6011.63,6011.63,8685,202,1945,
2005-11-10_12:35,6013.98,6013.98,6013.98,6013.98,9643,188,1915,
2005-11-10_12:36,6014.31,6014.31,6014.31,6014.31,8613,214,1964,
2005-11-10_12:37,6014.23,6014.23,6014.23,6014.23,9603,288,1596,
2005-11-10_12:38,6014.04,6014.04,6014.04,6014.04,15945,349,2695,
2005-11-10_12:39,6014.55,6014.55,6014.55,6014.55,10962,248,1965,
2005-11-10_12:40,6017.16,6017.16,6017.16,6017.16,17285,373,2870,
2005-11-10_12:41,6018.71,6018.71,6018.71,6018.71,18360,405,3212,
2005-11-10_12:42,6021.38,6021.38,6021.38,6021.38,14994,326,2361,
2005-11-10_12:43,6019.51,6019.51,6019.51,6019.51,29726,619,3871,
2005-11-10_12:44,6019.62,6019.62,6019.62,6019.62,11267,249,1968,
2005-11-10_12:45,6018.61,6018.61,6018.61,6018.61,10842,239,1942,
2005-11-10_12:46,6017.52,6017.52,6017.52,6017.52,9060,228,1862,
2005-11-10_12:47,6018.00,6018.00,6018.00,6018.00,8989,219,1573,
2005-11-10_12:48,6015.21,6015.21,6015.21,6015.21,12191,319,2196,
2005-11-10_12:49,6014.04,6014.04,6014.04,6014.04,9004,179,1677,
2005-11-10_12:50,6012.06,6012.06,6012.06,6012.06,11150,248,2094,
2005-11-10_12:51,6012.07,6012.07,6012.07,6012.07,10530,273,2062,
2005-11-10_12:52,6012.26,6012.26,6012.26,6012.26,10546,284,1827,
2005-11-10_12:53,6009.07,6009.07,6009.07,6009.07,11570,289,2339,
2005-11-10_12:54,6012.59,6012.59,6012.59,6012.59,9801,222,1870,
2005-11-10_12:55,6007.74,6007.74,6007.74,6007.74,10765,301,2158,
2005-11-10_12:56,6008.04,6008.04,6008.04,6008.04,11741,329,2409,
2005-11-10_12:57,6006.41,6006.41,6006.41,6006.41,11455,276,2180,
2005-11-10_12:58,6004.40,6004.40,6004.40,6004.40,16249,385,3009,
2005-11-10_12:59,6002.04,6002.04,6002.04,6002.04,12260,355,2605,
2005-11-10_13:00,6000.54,6000.54,6000.54,6000.54,13649,389,2861,
2005-11-10_13:01,5997.01,5997.01,5997.01,5997.01,15717,413,3230,
2005-11-10_13:02,5994.22,5994.22,5994.22,5994.22,14230,361,2725,
2005-11-10_13:03,5993.80,5993.80,5993.80,5993.80,19487,487,3921,
2005-11-10_13:04,5994.78,5994.78,5994.78,5994.78,14072,307,2810,
2005-11-10_13:05,5994.87,5994.87,5994.87,5994.87,13925,314,2724,
2005-11-10_13:06,5995.66,5995.66,5995.66,5995.66,13751,289,2484,
2005-11-10_13:07,5994.66,5994.66,5994.66,5994.66,10532,249,1882,
2005-11-10_13:08,5994.64,5994.64,5994.64,5994.64,16287,375,2277,
2005-11-10_13:09,5992.98,5992.98,5992.98,5992.98,9500,246,1774,
2005-11-10_13:10,5993.88,5993.88,5993.88,5993.88,12307,318,2114,
2005-11-10_13:11,5990.82,5990.82,5990.82,5990.82,12375,357,2272,
2005-11-10_13:12,5989.01,5989.01,5989.01,5989.01,10143,239,1884,
2005-11-10_13:13,5986.14,5986.14,5986.14,5986.14,18771,421,3515,
2005-11-10_13:14,5983.40,5983.40,5983.40,5983.40,15234,370,2570,
2005-11-10_13:15,5982.76,5982.76,5982.76,5982.76,17551,423,3490,
2005-11-10_13:16,5981.26,5981.26,5981.26,5981.26,16571,434,3114,
2005-11-10_13:17,5979.05,5979.05,5979.05,5979.05,16350,379,2733,
2005-11-10_13:18,5980.80,5980.80,5980.80,5980.80,19956,517,3333,
2005-11-10_13:19,5982.26,5982.26,5982.26,5982.26,17346,343,2528,
2005-11-10_13:20,5980.75,5980.75,5980.75,5980.75,14739,333,2668,
2005-11-10_13:21,5985.42,5985.42,5985.42,5985.42,14507,349,2867,
2005-11-10_13:22,5984.41,5984.41,5984.41,5984.41,11981,256,2113,
2005-11-10_13:23,5986.42,5986.42,5986.42,5986.42,16063,378,3111,
2005-11-10_13:24,5988.12,5988.12,5988.12,5988.12,13584,292,2765,
2005-11-10_13:25,5989.93,5989.93,5989.93,5989.93,15938,402,3384,
2005-11-10_13:26,5989.92,5989.92,5989.92,5989.92,0,0,0,
2005-11-10_13:27,5989.92,5989.92,5989.92,5989.92,0,0,0,
2005-11-10_13:28,5989.92,5989.92,5989.92,5989.92,0,0,0,
2005-11-10_13:29,5989.92,5989.92,5989.92,5989.92,0,0,0,
2005-11-10_13:30,5988.37,5988.37,5988.37,5988.37,125909,3380,21755,
2005-11-11_09:01,6050.87,6050.87,6050.87,6050.87,126932,3552,21937,
2005-11-11_09:02,6051.87,6051.87,6051.87,6051.87,32096,998,5937,
2005-11-11_09:03,6052.17,6052.17,6052.17,6052.17,35801,1201,7282,
2005-11-11_09:04,6055.25,6055.25,6055.25,6055.25,32010,1095,6607,
2005-11-11_09:05,6058.64,6058.64,6058.64,6058.64,31142,1115,6220,
2005-11-11_09:06,6068.88,6068.88,6068.88,6068.88,40862,1605,8327,
2005-11-11_09:07,6067.74,6067.74,6067.74,6067.74,28497,866,5287,
2005-11-11_09:08,6064.10,6064.10,6064.10,6064.10,39313,1137,7558,
2005-11-11_09:09,6060.92,6060.92,6060.92,6060.92,26267,853,5345,
2005-11-11_09:10,6060.29,6060.29,6060.29,6060.29,26798,761,4950,
2005-11-11_09:11,6061.04,6061.04,6061.04,6061.04,32193,953,6067,
2005-11-11_09:12,6061.71,6061.71,6061.71,6061.71,22484,603,4206,
2005-11-11_09:13,6058.49,6058.49,6058.49,6058.49,24346,603,4272,
2005-11-11_09:14,6052.97,6052.97,6052.97,6052.97,17864,451,3473,
2005-11-11_09:15,6055.13,6055.13,6055.13,6055.13,20533,561,3788,
2005-11-11_09:16,6053.22,6053.22,6053.22,6053.22,22670,605,4654,
2005-11-11_09:17,6051.20,6051.20,6051.20,6051.20,20975,557,3507,
2005-11-11_09:18,6055.41,6055.41,6055.41,6055.41,25782,749,4816,
2005-11-11_09:19,6052.42,6052.42,6052.42,6052.42,19713,546,3885,
2005-11-11_09:20,6052.75,6052.75,6052.75,6052.75,19103,542,3912,
2005-11-11_09:21,6054.08,6054.08,6054.08,6054.08,29100,751,5252,
2005-11-11_09:22,6059.57,6059.57,6059.57,6059.57,25188,690,4281,
2005-11-11_09:23,6059.03,6059.03,6059.03,6059.03,31347,818,5793,
2005-11-11_09:24,6061.08,6061.08,6061.08,6061.08,23593,631,4525,
2005-11-11_09:25,6061.13,6061.13,6061.13,6061.13,25079,631,4554,
2005-11-11_09:26,6059.05,6059.05,6059.05,6059.05,26473,737,5058,
2005-11-11_09:27,6057.24,6057.24,6057.24,6057.24,19276,476,3587,
2005-11-11_09:28,6049.47,6049.47,6049.47,6049.47,29035,788,5017,
2005-11-11_09:29,6045.10,6045.10,6045.10,6045.10,21159,602,3899,
2005-11-11_09:30,6041.78,6041.78,6041.78,6041.78,20099,537,3648,
2005-11-11_09:31,6037.97,6037.97,6037.97,6037.97,22404,691,4465,
2005-11-11_09:32,6037.91,6037.91,6037.91,6037.91,18166,472,3183,
2005-11-11_09:33,6036.67,6036.67,6036.67,6036.67,21031,541,3852,
2005-11-11_09:34,6034.60,6034.60,6034.60,6034.60,17841,428,3066,
2005-11-11_09:35,6031.77,6031.77,6031.77,6031.77,16037,387,2799,
2005-11-11_09:36,6030.95,6030.95,6030.95,6030.95,16787,417,3088,
2005-11-11_09:37,6031.70,6031.70,6031.70,6031.70,11707,261,2237,
2005-11-11_09:38,6033.13,6033.13,6033.13,6033.13,17125,504,3400,
2005-11-11_09:39,6033.60,6033.60,6033.60,6033.60,11997,353,2447,
2005-11-11_09:40,6034.50,6034.50,6034.50,6034.50,10947,358,2370,
2005-11-11_09:41,6037.76,6037.76,6037.76,6037.76,13812,388,3021,
2005-11-11_09:42,6039.54,6039.54,6039.54,6039.54,10781,312,2023,
2005-11-11_09:43,6038.88,6038.88,6038.88,6038.88,11866,370,2592,
2005-11-11_09:44,6037.74,6037.74,6037.74,6037.74,10009,272,2021,
2005-11-11_09:45,6038.24,6038.24,6038.24,6038.24,12518,346,2356,
2005-11-11_09:46,6038.28,6038.28,6038.28,6038.28,13935,399,2695,
2005-11-11_09:47,6038.52,6038.52,6038.52,6038.52,11606,276,1935,
2005-11-11_09:48,6040.30,6040.30,6040.30,6040.30,13979,340,2681,
2005-11-11_09:49,6036.98,6036.98,6036.98,6036.98,9898,229,1944,
2005-11-11_09:50,6036.49,6036.49,6036.49,6036.49,13563,285,2281,
2005-11-11_09:51,6037.25,6037.25,6037.25,6037.25,14626,383,3049,
2005-11-11_09:52,6034.33,6034.33,6034.33,6034.33,13018,297,2310,
2005-11-11_09:53,6033.44,6033.44,6033.44,6033.44,18642,419,3618,
2005-11-11_09:54,6031.98,6031.98,6031.98,6031.98,14996,334,2888,
2005-11-11_09:55,6028.91,6028.91,6028.91,6028.91,18631,430,3301,
2005-11-11_09:56,6027.86,6027.86,6027.86,6027.86,22260,587,3952,
2005-11-11_09:57,6025.19,6025.19,6025.19,6025.19,14021,402,2987,
2005-11-11_09:58,6022.28,6022.28,6022.28,6022.28,17041,492,3610,
2005-11-11_09:59,6019.06,6019.06,6019.06,6019.06,16083,405,2695,
2005-11-11_10:00,6022.36,6022.36,6022.36,6022.36,18100,453,2967,
2005-11-11_10:01,6030.51,6030.51,6030.51,6030.51,15758,399,3222,
2005-11-11_10:02,6032.65,6032.65,6032.65,6032.65,11144,260,2296,
2005-11-11_10:03,6030.86,6030.86,6030.86,6030.86,11720,282,2467,
2005-11-11_10:04,6030.09,6030.09,6030.09,6030.09,9660,224,1704,
2005-11-11_10:05,6029.39,6029.39,6029.39,6029.39,9576,229,1793,
2005-11-11_10:06,6031.42,6031.42,6031.42,6031.42,9352,209,1843,
2005-11-11_10:07,6030.37,6030.37,6030.37,6030.37,8432,150,1370,
2005-11-11_10:08,6032.59,6032.59,6032.59,6032.59,8100,191,1710,
2005-11-11_10:09,6037.99,6037.99,6037.99,6037.99,13395,358,2163,
2005-11-11_10:10,6036.57,6036.57,6036.57,6036.57,13003,259,2019,
2005-11-11_10:11,6039.22,6039.22,6039.22,6039.22,10106,195,1920,
2005-11-11_10:12,6041.55,6041.55,6041.55,6041.55,10722,237,1848,
2005-11-11_10:13,6042.12,6042.12,6042.12,6042.12,14585,264,2448,
2005-11-11_10:14,6043.95,6043.95,6043.95,6043.95,9146,197,1753,
2005-11-11_10:15,6043.59,6043.59,6043.59,6043.59,9934,218,1821,
2005-11-11_10:16,6042.05,6042.05,6042.05,6042.05,13522,375,2489,
2005-11-11_10:17,6042.93,6042.93,6042.93,6042.93,9663,204,1708,
2005-11-11_10:18,6042.60,6042.60,6042.60,6042.60,15216,269,2498,
2005-11-11_10:19,6042.71,6042.71,6042.71,6042.71,9759,181,1977,
2005-11-11_10:20,6041.57,6041.57,6041.57,6041.57,12834,218,2073,
2005-11-11_10:21,6041.16,6041.16,6041.16,6041.16,13000,244,2386,
2005-11-11_10:22,6041.72,6041.72,6041.72,6041.72,9972,167,1675,
2005-11-11_10:23,6040.26,6040.26,6040.26,6040.26,14286,258,2601,
2005-11-11_10:24,6042.03,6042.03,6042.03,6042.03,9337,158,1847,
2005-11-11_10:25,6042.92,6042.92,6042.92,6042.92,12720,251,2168,
2005-11-11_10:26,6043.58,6043.58,6043.58,6043.58,19249,332,2823,
2005-11-11_10:27,6043.06,6043.06,6043.06,6043.06,11628,171,2006,
2005-11-11_10:28,6043.64,6043.64,6043.64,6043.64,16805,269,2780,
2005-11-11_10:29,6043.21,6043.21,6043.21,6043.21,10049,178,1869,
2005-11-11_10:30,6044.08,6044.08,6044.08,6044.08,10554,179,1931,
2005-11-11_10:31,6042.53,6042.53,6042.53,6042.53,10249,192,1977,
2005-11-11_10:32,6040.73,6040.73,6040.73,6040.73,9002,161,1478,
2005-11-11_10:33,6042.16,6042.16,6042.16,6042.16,11964,244,2161,
2005-11-11_10:34,6040.47,6040.47,6040.47,6040.47,8792,166,1668,
2005-11-11_10:35,6039.10,6039.10,6039.10,6039.10,10662,262,1882,
2005-11-11_10:36,6038.55,6038.55,6038.55,6038.55,9649,213,1936,
2005-11-11_10:37,6038.25,6038.25,6038.25,6038.25,7986,267,1710,
2005-11-11_10:38,6036.86,6036.86,6036.86,6036.86,14231,441,2555,
2005-11-11_10:39,6036.58,6036.58,6036.58,6036.58,10011,334,1863,
2005-11-11_10:40,6036.04,6036.04,6036.04,6036.04,9734,274,2121,
2005-11-11_10:41,6034.93,6034.93,6034.93,6034.93,11717,319,2166,
2005-11-11_10:42,6034.81,6034.81,6034.81,6034.81,8648,236,1732,
2005-11-11_10:43,6034.95,6034.95,6034.95,6034.95,12803,264,2332,
2005-11-11_10:44,6034.86,6034.86,6034.86,6034.86,7952,192,1480,
2005-11-11_10:45,6034.43,6034.43,6034.43,6034.43,8955,193,1687,
2005-11-11_10:46,6033.67,6033.67,6033.67,6033.67,8691,207,1739,
2005-11-11_10:47,6033.26,6033.26,6033.26,6033.26,6747,128,1324,
2005-11-11_10:48,6035.45,6035.45,6035.45,6035.45,12367,302,2370,
2005-11-11_10:49,6037.67,6037.67,6037.67,6037.67,8277,193,1553,
2005-11-11_10:50,6035.76,6035.76,6035.76,6035.76,7836,186,1508,
2005-11-11_10:51,6037.86,6037.86,6037.86,6037.86,7742,223,1685,
2005-11-11_10:52,6038.56,6038.56,6038.56,6038.56,6132,133,1230,
2005-11-11_10:53,6043.69,6043.69,6043.69,6043.69,11410,291,2084,
2005-11-11_10:54,6043.27,6043.27,6043.27,6043.27,13128,406,2361,
2005-11-11_10:55,6045.01,6045.01,6045.01,6045.01,12488,368,2507,
2005-11-11_10:56,6047.71,6047.71,6047.71,6047.71,14656,451,3329,
2005-11-11_10:57,6048.31,6048.31,6048.31,6048.31,12521,270,2316,
2005-11-11_10:58,6049.04,6049.04,6049.04,6049.04,14916,399,2975,
2005-11-11_10:59,6049.08,6049.08,6049.08,6049.08,12483,264,2228,
2005-11-11_11:00,6048.68,6048.68,6048.68,6048.68,15404,309,2836,
2005-11-11_11:01,6048.30,6048.30,6048.30,6048.30,9258,209,2009,
2005-11-11_11:02,6048.26,6048.26,6048.26,6048.26,6963,144,1398,
2005-11-11_11:03,6048.88,6048.88,6048.88,6048.88,9415,216,1904,
2005-11-11_11:04,6045.77,6045.77,6045.77,6045.77,6600,158,1362,
2005-11-11_11:05,6045.52,6045.52,6045.52,6045.52,6441,156,1372,
2005-11-11_11:06,6043.06,6043.06,6043.06,6043.06,6733,145,1290,
2005-11-11_11:07,6042.34,6042.34,6042.34,6042.34,5645,106,1071,
2005-11-11_11:08,6043.42,6043.42,6043.42,6043.42,9930,208,1794,
2005-11-11_11:09,6041.69,6041.69,6041.69,6041.69,6698,122,1264,
2005-11-11_11:10,6042.50,6042.50,6042.50,6042.50,6980,140,1403,
2005-11-11_11:11,6040.16,6040.16,6040.16,6040.16,6598,142,1313,
2005-11-11_11:12,6041.43,6041.43,6041.43,6041.43,6010,120,1124,
2005-11-11_11:13,6039.56,6039.56,6039.56,6039.56,7353,141,1332,
2005-11-11_11:14,6040.70,6040.70,6040.70,6040.70,5850,103,1054,
2005-11-11_11:15,6040.08,6040.08,6040.08,6040.08,6975,136,1229,
2005-11-11_11:16,6039.33,6039.33,6039.33,6039.33,7677,145,1278,
2005-11-11_11:17,6038.98,6038.98,6038.98,6038.98,6551,136,1136,
2005-11-11_11:18,6040.66,6040.66,6040.66,6040.66,9338,185,1523,
2005-11-11_11:19,6039.32,6039.32,6039.32,6039.32,6006,115,1191,
2005-11-11_11:20,6037.65,6037.65,6037.65,6037.65,7225,181,1486,
2005-11-11_11:21,6037.48,6037.48,6037.48,6037.48,7349,146,1365,
2005-11-11_11:22,6038.90,6038.90,6038.90,6038.90,5837,105,1183,
2005-11-11_11:23,6038.16,6038.16,6038.16,6038.16,6861,140,1362,
2005-11-11_11:24,6038.24,6038.24,6038.24,6038.24,5079,102,917,
2005-11-11_11:25,6039.79,6039.79,6039.79,6039.79,7002,172,1334,
2005-11-11_11:26,6041.19,6041.19,6041.19,6041.19,7166,186,1431,
2005-11-11_11:27,6041.90,6041.90,6041.90,6041.90,8250,229,1454,
2005-11-11_11:28,6042.63,6042.63,6042.63,6042.63,8706,252,1809,
2005-11-11_11:29,6043.27,6043.27,6043.27,6043.27,6761,151,1190,
2005-11-11_11:30,6043.58,6043.58,6043.58,6043.58,7723,181,1471,
2005-11-11_11:31,6043.47,6043.47,6043.47,6043.47,6649,160,1486,
2005-11-11_11:32,6044.00,6044.00,6044.00,6044.00,6986,131,1305,
2005-11-11_11:33,6044.21,6044.21,6044.21,6044.21,8730,207,1690,
2005-11-11_11:34,6044.51,6044.51,6044.51,6044.51,7511,201,1434,
2005-11-11_11:35,6044.81,6044.81,6044.81,6044.81,9299,369,2044,
2005-11-11_11:36,6044.56,6044.56,6044.56,6044.56,9077,284,1875,
2005-11-11_11:37,6045.22,6045.22,6045.22,6045.22,6887,168,1384,
2005-11-11_11:38,6045.54,6045.54,6045.54,6045.54,10024,303,2134,
2005-11-11_11:39,6045.32,6045.32,6045.32,6045.32,6416,160,1274,
2005-11-11_11:40,6045.99,6045.99,6045.99,6045.99,6148,148,1306,
2005-11-11_11:41,6046.00,6046.00,6046.00,6046.00,6617,161,1603,
2005-11-11_11:42,6046.06,6046.06,6046.06,6046.06,6413,132,1177,
2005-11-11_11:43,6044.93,6044.93,6044.93,6044.93,8594,186,1626,
2005-11-11_11:44,6045.87,6045.87,6045.87,6045.87,5969,125,1165,
2005-11-11_11:45,6045.71,6045.71,6045.71,6045.71,9116,224,1566,
2005-11-11_11:46,6046.01,6046.01,6046.01,6046.01,8233,246,1643,
2005-11-11_11:47,6046.62,6046.62,6046.62,6046.62,9104,319,1901,
2005-11-11_11:48,6047.61,6047.61,6047.61,6047.61,8668,303,2054,
2005-11-11_11:49,6047.78,6047.78,6047.78,6047.78,7289,264,1554,
2005-11-11_11:50,6047.68,6047.68,6047.68,6047.68,8171,186,1595,
2005-11-11_11:51,6046.49,6046.49,6046.49,6046.49,9358,226,1685,
2005-11-11_11:52,6047.95,6047.95,6047.95,6047.95,7749,186,1521,
2005-11-11_11:53,6048.27,6048.27,6048.27,6048.27,12430,312,2386,
2005-11-11_11:54,6046.87,6046.87,6046.87,6046.87,8450,188,1408,
2005-11-11_11:55,6050.72,6050.72,6050.72,6050.72,8530,254,1892,
2005-11-11_11:56,6048.67,6048.67,6048.67,6048.67,8887,236,1722,
2005-11-11_11:57,6048.33,6048.33,6048.33,6048.33,7591,275,1540,
2005-11-11_11:58,6049.07,6049.07,6049.07,6049.07,11668,364,2341,
2005-11-11_11:59,6050.65,6050.65,6050.65,6050.65,9292,266,1844,
2005-11-11_12:00,6051.21,6051.21,6051.21,6051.21,9086,225,1743,
2005-11-11_12:01,6049.19,6049.19,6049.19,6049.19,8679,187,1572,
2005-11-11_12:02,6050.32,6050.32,6050.32,6050.32,6993,168,1323,
2005-11-11_12:03,6049.12,6049.12,6049.12,6049.12,9968,260,1898,
2005-11-11_12:04,6048.90,6048.90,6048.90,6048.90,6671,160,1295,
2005-11-11_12:05,6048.01,6048.01,6048.01,6048.01,8290,240,1596,
2005-11-11_12:06,6047.26,6047.26,6047.26,6047.26,6750,194,1513,
2005-11-11_12:07,6045.88,6045.88,6045.88,6045.88,7081,205,1364,
2005-11-11_12:08,6044.12,6044.12,6044.12,6044.12,9156,291,1880,
2005-11-11_12:09,6044.34,6044.34,6044.34,6044.34,7418,167,1293,
2005-11-11_12:10,6044.33,6044.33,6044.33,6044.33,8094,214,1559,
2005-11-11_12:11,6042.96,6042.96,6042.96,6042.96,7819,191,1515,
2005-11-11_12:12,6042.11,6042.11,6042.11,6042.11,5987,132,1110,
2005-11-11_12:13,6042.59,6042.59,6042.59,6042.59,7520,182,1489,
2005-11-11_12:14,6042.28,6042.28,6042.28,6042.28,6594,136,1138,
2005-11-11_12:15,6041.15,6041.15,6041.15,6041.15,6577,156,1356,
2005-11-11_12:16,6043.58,6043.58,6043.58,6043.58,8473,194,1595,
2005-11-11_12:17,6044.82,6044.82,6044.82,6044.82,6763,144,1166,
2005-11-11_12:18,6044.87,6044.87,6044.87,6044.87,7801,156,1450,
2005-11-11_12:19,6044.26,6044.26,6044.26,6044.26,6266,133,1074,
2005-11-11_12:20,6046.63,6046.63,6046.63,6046.63,9213,228,1730,
2005-11-11_12:21,6048.27,6048.27,6048.27,6048.27,8729,205,1577,
2005-11-11_12:22,6048.59,6048.59,6048.59,6048.59,5867,129,1290,
2005-11-11_12:23,6049.94,6049.94,6049.94,6049.94,8241,207,1797,
2005-11-11_12:24,6048.87,6048.87,6048.87,6048.87,6388,145,1377,
2005-11-11_12:25,6050.69,6050.69,6050.69,6050.69,10978,330,2196,
2005-11-11_12:26,6050.93,6050.93,6050.93,6050.93,9027,218,1588,
2005-11-11_12:27,6051.23,6051.23,6051.23,6051.23,7141,146,1410,
2005-11-11_12:28,6050.31,6050.31,6050.31,6050.31,8554,225,1893,
2005-11-11_12:29,6050.44,6050.44,6050.44,6050.44,7569,189,1266,
2005-11-11_12:30,6050.18,6050.18,6050.18,6050.18,11075,242,1851,
2005-11-11_12:31,6050.77,6050.77,6050.77,6050.77,11213,282,2223,
2005-11-11_12:32,6052.60,6052.60,6052.60,6052.60,10029,227,1652,
2005-11-11_12:33,6054.31,6054.31,6054.31,6054.31,9759,265,2128,
2005-11-11_12:34,6054.42,6054.42,6054.42,6054.42,7824,192,1607,
2005-11-11_12:35,6054.85,6054.85,6054.85,6054.85,10100,253,1995,
2005-11-11_12:36,6056.48,6056.48,6056.48,6056.48,9275,232,1695,
2005-11-11_12:37,6059.68,6059.68,6059.68,6059.68,8959,261,1910,
2005-11-11_12:38,6061.35,6061.35,6061.35,6061.35,14075,414,2908,
2005-11-11_12:39,6060.57,6060.57,6060.57,6060.57,9250,270,1951,
2005-11-11_12:40,6060.89,6060.89,6060.89,6060.89,11127,348,2440,
2005-11-11_12:41,6063.65,6063.65,6063.65,6063.65,15057,382,2665,
2005-11-11_12:42,6062.30,6062.30,6062.30,6062.30,9496,241,1978,
2005-11-11_12:43,6062.31,6062.31,6062.31,6062.31,13024,288,2484,
2005-11-11_12:44,6060.45,6060.45,6060.45,6060.45,9546,216,1783,
2005-11-11_12:45,6058.82,6058.82,6058.82,6058.82,10957,282,2229,
2005-11-11_12:46,6057.66,6057.66,6057.66,6057.66,9980,242,1981,
2005-11-11_12:47,6059.15,6059.15,6059.15,6059.15,8435,208,1872,
2005-11-11_12:48,6056.94,6056.94,6056.94,6056.94,10781,269,2316,
2005-11-11_12:49,6058.60,6058.60,6058.60,6058.60,12452,325,2183,
2005-11-11_12:50,6059.92,6059.92,6059.92,6059.92,9932,236,2004,
2005-11-11_12:51,6060.84,6060.84,6060.84,6060.84,8837,304,1945,
2005-11-11_12:52,6059.09,6059.09,6059.09,6059.09,7443,169,1405,
2005-11-11_12:53,6059.34,6059.34,6059.34,6059.34,10192,235,1896,
2005-11-11_12:54,6059.42,6059.42,6059.42,6059.42,6717,133,1305,
2005-11-11_12:55,6060.05,6060.05,6060.05,6060.05,7503,207,1582,
2005-11-11_12:56,6059.13,6059.13,6059.13,6059.13,7458,178,1629,
2005-11-11_12:57,6059.01,6059.01,6059.01,6059.01,9053,198,1565,
2005-11-11_12:58,6057.55,6057.55,6057.55,6057.55,11662,304,2302,
2005-11-11_12:59,6059.69,6059.69,6059.69,6059.69,10901,250,2008,
2005-11-11_13:00,6059.86,6059.86,6059.86,6059.86,12030,252,2326,
2005-11-11_13:01,6059.34,6059.34,6059.34,6059.34,11195,240,2189,
2005-11-11_13:02,6057.74,6057.74,6057.74,6057.74,8717,167,1639,
2005-11-11_13:03,6058.14,6058.14,6058.14,6058.14,10328,237,2312,
2005-11-11_13:04,6058.46,6058.46,6058.46,6058.46,8037,211,1841,
2005-11-11_13:05,6058.97,6058.97,6058.97,6058.97,10624,452,2406,
2005-11-11_13:06,6058.07,6058.07,6058.07,6058.07,11913,406,2390,
2005-11-11_13:07,6057.91,6057.91,6057.91,6057.91,10217,319,2042,
2005-11-11_13:08,6058.88,6058.88,6058.88,6058.88,12010,362,2556,
2005-11-11_13:09,6059.20,6059.20,6059.20,6059.20,8974,209,1890,
2005-11-11_13:10,6059.54,6059.54,6059.54,6059.54,10191,232,2106,
2005-11-11_13:11,6061.40,6061.40,6061.40,6061.40,12935,284,2471,
2005-11-11_13:12,6060.87,6060.87,6060.87,6060.87,9778,234,2037,
2005-11-11_13:13,6059.65,6059.65,6059.65,6059.65,13815,346,2918,
2005-11-11_13:14,6060.64,6060.64,6060.64,6060.64,9674,231,2093,
2005-11-11_13:15,6058.62,6058.62,6058.62,6058.62,11413,292,2435,
2005-11-11_13:16,6058.35,6058.35,6058.35,6058.35,12225,272,2501,
2005-11-11_13:17,6056.44,6056.44,6056.44,6056.44,10202,234,2129,
2005-11-11_13:18,6057.98,6057.98,6057.98,6057.98,17110,427,3232,
2005-11-11_13:19,6055.98,6055.98,6055.98,6055.98,13955,375,2560,
2005-11-11_13:20,6056.81,6056.81,6056.81,6056.81,16125,454,3235,
2005-11-11_13:21,6059.58,6059.58,6059.58,6059.58,15001,404,3052,
2005-11-11_13:22,6060.06,6060.06,6060.06,6060.06,12515,311,2690,
2005-11-11_13:23,6062.97,6062.97,6062.97,6062.97,22219,605,4147,
2005-11-11_13:24,6062.17,6062.17,6062.17,6062.17,18063,469,3871,
2005-11-11_13:25,6061.92,6061.92,6061.92,6061.92,22949,627,4281,
2005-11-11_13:26,6061.92,6061.92,6061.92,6061.92,0,0,0,
2005-11-11_13:27,6061.92,6061.92,6061.92,6061.92,0,0,0,
2005-11-11_13:28,6061.92,6061.92,6061.92,6061.92,0,0,0,
2005-11-11_13:29,6061.92,6061.92,6061.92,6061.92,0,0,0,
2005-11-11_13:30,6075.26,6075.26,6075.26,6075.26,210200,6422,34122,
2005-11-14_09:01,6066.24,6066.24,6066.24,6066.24,73715,1681,14557,
2005-11-14_09:02,6065.12,6065.12,6065.12,6065.12,16878,524,3549,
2005-11-14_09:03,6062.83,6062.83,6062.83,6062.83,22775,700,4830,
2005-11-14_09:04,6073.02,6073.02,6073.02,6073.02,22378,683,4420,
2005-11-14_09:05,6077.74,6077.74,6077.74,6077.74,21867,700,4549,
2005-11-14_09:06,6083.29,6083.29,6083.29,6083.29,24195,743,5099,
2005-11-14_09:07,6081.67,6081.67,6081.67,6081.67,18045,529,3581,
2005-11-14_09:08,6079.41,6079.41,6079.41,6079.41,24021,662,4731,
2005-11-14_09:09,6080.22,6080.22,6080.22,6080.22,19269,459,3954,
2005-11-14_09:10,6084.18,6084.18,6084.18,6084.18,19694,516,3733,
2005-11-14_09:11,6086.14,6086.14,6086.14,6086.14,22922,729,4895,
2005-11-14_09:12,6086.63,6086.63,6086.63,6086.63,16445,489,3520,
2005-11-14_09:13,6088.81,6088.81,6088.81,6088.81,20322,659,4406,
2005-11-14_09:14,6090.20,6090.20,6090.20,6090.20,17436,613,3613,
2005-11-14_09:15,6089.85,6089.85,6089.85,6089.85,19128,594,3782,
2005-11-14_09:16,6088.28,6088.28,6088.28,6088.28,18581,507,3893,
2005-11-14_09:17,6085.40,6085.40,6085.40,6085.40,14918,372,2946,
2005-11-14_09:18,6083.77,6083.77,6083.77,6083.77,21818,520,4295,
2005-11-14_09:19,6080.74,6080.74,6080.74,6080.74,17155,365,3326,
2005-11-14_09:20,6078.07,6078.07,6078.07,6078.07,18006,408,3399,
2005-11-14_09:21,6074.24,6074.24,6074.24,6074.24,21766,504,4155,
2005-11-14_09:22,6074.52,6074.52,6074.52,6074.52,16300,383,3283,
2005-11-14_09:23,6071.95,6071.95,6071.95,6071.95,19114,460,3940,
2005-11-14_09:24,6069.40,6069.40,6069.40,6069.40,15814,380,3053,
2005-11-14_09:25,6068.23,6068.23,6068.23,6068.23,15024,344,2878,
2005-11-14_09:26,6067.58,6067.58,6067.58,6067.58,16424,461,3253,
2005-11-14_09:27,6068.30,6068.30,6068.30,6068.30,12466,320,2574,
2005-11-14_09:28,6067.98,6067.98,6067.98,6067.98,16173,454,3276,
2005-11-14_09:29,6069.69,6069.69,6069.69,6069.69,13170,335,2558,
2005-11-14_09:30,6070.82,6070.82,6070.82,6070.82,11605,324,2426,
2005-11-14_09:31,6073.48,6073.48,6073.48,6073.48,13378,343,2943,
2005-11-14_09:32,6076.08,6076.08,6076.08,6076.08,13402,378,2577,
2005-11-14_09:33,6076.11,6076.11,6076.11,6076.11,13472,350,2942,
2005-11-14_09:34,6077.35,6077.35,6077.35,6077.35,10932,279,2387,
2005-11-14_09:35,6077.59,6077.59,6077.59,6077.59,11725,345,2511,
2005-11-14_09:36,6078.22,6078.22,6078.22,6078.22,14341,442,3045,
2005-11-14_09:37,6079.85,6079.85,6079.85,6079.85,11312,310,2366,
2005-11-14_09:38,6079.81,6079.81,6079.81,6079.81,15144,447,3334,
2005-11-14_09:39,6078.06,6078.06,6078.06,6078.06,11645,298,2345,
2005-11-14_09:40,6079.81,6079.81,6079.81,6079.81,12327,350,2677,
2005-11-14_09:41,6078.28,6078.28,6078.28,6078.28,12627,392,2861,
2005-11-14_09:42,6075.60,6075.60,6075.60,6075.60,9505,226,2021,
2005-11-14_09:43,6074.37,6074.37,6074.37,6074.37,14362,410,2752,
2005-11-14_09:44,6075.64,6075.64,6075.64,6075.64,11648,262,2425,
2005-11-14_09:45,6077.08,6077.08,6077.08,6077.08,11463,260,2487,
2005-11-14_09:46,6077.55,6077.55,6077.55,6077.55,14716,278,2541,
2005-11-14_09:47,6078.69,6078.69,6078.69,6078.69,11277,258,2012,
2005-11-14_09:48,6081.33,6081.33,6081.33,6081.33,15451,449,2882,
2005-11-14_09:49,6082.10,6082.10,6082.10,6082.10,12229,450,2300,
2005-11-14_09:50,6084.99,6084.99,6084.99,6084.99,13442,394,2645,
2005-11-14_09:51,6087.85,6087.85,6087.85,6087.85,16091,458,3005,
2005-11-14_09:52,6090.07,6090.07,6090.07,6090.07,13703,368,2439,
2005-11-14_09:53,6089.99,6089.99,6089.99,6089.99,18661,512,3616,
2005-11-14_09:54,6090.08,6090.08,6090.08,6090.08,14420,379,2600,
2005-11-14_09:55,6090.67,6090.67,6090.67,6090.67,13973,380,2763,
2005-11-14_09:56,6090.87,6090.87,6090.87,6090.87,14515,357,2769,
2005-11-14_09:57,6089.10,6089.10,6089.10,6089.10,10249,247,1864,
2005-11-14_09:58,6088.70,6088.70,6088.70,6088.70,15385,383,2811,
2005-11-14_09:59,6087.50,6087.50,6087.50,6087.50,10311,252,1943,
2005-11-14_10:00,6084.91,6084.91,6084.91,6084.91,9955,216,1951,
2005-11-14_10:01,6084.11,6084.11,6084.11,6084.11,9989,269,2114,
2005-11-14_10:02,6080.70,6080.70,6080.70,6080.70,8670,197,1539,
2005-11-14_10:03,6078.74,6078.74,6078.74,6078.74,10005,279,2085,
2005-11-14_10:04,6077.81,6077.81,6077.81,6077.81,9234,222,1675,
2005-11-14_10:05,6076.90,6076.90,6076.90,6076.90,7707,181,1625,
2005-11-14_10:06,6076.60,6076.60,6076.60,6076.60,9492,265,1990,
2005-11-14_10:07,6077.10,6077.10,6077.10,6077.10,7287,176,1342,
2005-11-14_10:08,6077.37,6077.37,6077.37,6077.37,10145,217,1997,
2005-11-14_10:09,6078.66,6078.66,6078.66,6078.66,8270,185,1561,
2005-11-14_10:10,6078.98,6078.98,6078.98,6078.98,8193,203,1562,
2005-11-14_10:11,6080.08,6080.08,6080.08,6080.08,9890,246,2018,
2005-11-14_10:12,6080.08,6080.08,6080.08,6080.08,7137,193,1371,
2005-11-14_10:13,6079.60,6079.60,6079.60,6079.60,11927,306,2155,
2005-11-14_10:14,6082.55,6082.55,6082.55,6082.55,6723,163,1475,
2005-11-14_10:15,6082.89,6082.89,6082.89,6082.89,7634,175,1595,
2005-11-14_10:16,6081.73,6081.73,6081.73,6081.73,6971,172,1517,
2005-11-14_10:17,6081.72,6081.72,6081.72,6081.72,6787,136,1331,
2005-11-14_10:18,6081.37,6081.37,6081.37,6081.37,9122,231,1952,
2005-11-14_10:19,6082.68,6082.68,6082.68,6082.68,6482,169,1342,
2005-11-14_10:20,6083.58,6083.58,6083.58,6083.58,6904,187,1476,
2005-11-14_10:21,6082.63,6082.63,6082.63,6082.63,8579,218,1808,
2005-11-14_10:22,6084.18,6084.18,6084.18,6084.18,6127,135,1414,
2005-11-14_10:23,6082.43,6082.43,6082.43,6082.43,8492,244,1784,
2005-11-14_10:24,6083.51,6083.51,6083.51,6083.51,7753,170,1410,
2005-11-14_10:25,6082.59,6082.59,6082.59,6082.59,7505,189,1517,
2005-11-14_10:26,6083.17,6083.17,6083.17,6083.17,10763,197,1971,
2005-11-14_10:27,6081.57,6081.57,6081.57,6081.57,8417,146,1266,
2005-11-14_10:28,6081.07,6081.07,6081.07,6081.07,10011,185,1607,
2005-11-14_10:29,6080.78,6080.78,6080.78,6080.78,7062,183,1423,
2005-11-14_10:30,6080.86,6080.86,6080.86,6080.86,9946,221,1631,
2005-11-14_10:31,6080.52,6080.52,6080.52,6080.52,9156,196,1862,
2005-11-14_10:32,6081.07,6081.07,6081.07,6081.07,7865,215,1449,
2005-11-14_10:33,6078.32,6078.32,6078.32,6078.32,8116,193,1631,
2005-11-14_10:34,6076.91,6076.91,6076.91,6076.91,7284,160,1211,
2005-11-14_10:35,6076.20,6076.20,6076.20,6076.20,9817,238,1722,
2005-11-14_10:36,6074.54,6074.54,6074.54,6074.54,9214,262,1987,
2005-11-14_10:37,6073.97,6073.97,6073.97,6073.97,8958,196,1531,
2005-11-14_10:38,6072.42,6072.42,6072.42,6072.42,11872,310,2145,
2005-11-14_10:39,6070.73,6070.73,6070.73,6070.73,10089,227,1661,
2005-11-14_10:40,6070.43,6070.43,6070.43,6070.43,10155,250,1891,
2005-11-14_10:41,6068.63,6068.63,6068.63,6068.63,10765,277,1937,
2005-11-14_10:42,6067.55,6067.55,6067.55,6067.55,7773,202,1478,
2005-11-14_10:43,6066.59,6066.59,6066.59,6066.59,12076,304,2194,
2005-11-14_10:44,6066.66,6066.66,6066.66,6066.66,8242,212,1690,
2005-11-14_10:45,6065.44,6065.44,6065.44,6065.44,8598,210,1597,
2005-11-14_10:46,6062.79,6062.79,6062.79,6062.79,9439,251,2000,
2005-11-14_10:47,6061.22,6061.22,6061.22,6061.22,7277,166,1490,
2005-11-14_10:48,6062.23,6062.23,6062.23,6062.23,10711,256,2044,
2005-11-14_10:49,6062.96,6062.96,6062.96,6062.96,8328,199,1734,
2005-11-14_10:50,6063.83,6063.83,6063.83,6063.83,7366,170,1524,
2005-11-14_10:51,6063.00,6063.00,6063.00,6063.00,7110,140,1400,
2005-11-14_10:52,6065.59,6065.59,6065.59,6065.59,6789,149,1159,
2005-11-14_10:53,6067.96,6067.96,6067.96,6067.96,9284,223,1748,
2005-11-14_10:54,6069.57,6069.57,6069.57,6069.57,6611,161,1266,
2005-11-14_10:55,6070.07,6070.07,6070.07,6070.07,6758,172,1351,
2005-11-14_10:56,6072.25,6072.25,6072.25,6072.25,5719,120,1196,
2005-11-14_10:57,6071.86,6071.86,6071.86,6071.86,6665,161,1075,
2005-11-14_10:58,6073.41,6073.41,6073.41,6073.41,6581,196,1450,
2005-11-14_10:59,6075.67,6075.67,6075.67,6075.67,6599,234,1443,
2005-11-14_11:00,6073.01,6073.01,6073.01,6073.01,7975,289,1666,
2005-11-14_11:01,6075.49,6075.49,6075.49,6075.49,11236,455,2270,
2005-11-14_11:02,6075.90,6075.90,6075.90,6075.90,8292,263,1670,
2005-11-14_11:03,6075.22,6075.22,6075.22,6075.22,10752,328,2082,
2005-11-14_11:04,6078.70,6078.70,6078.70,6078.70,7261,196,1422,
2005-11-14_11:05,6078.62,6078.62,6078.62,6078.62,8145,235,1661,
2005-11-14_11:06,6076.58,6076.58,6076.58,6076.58,7073,165,1420,
2005-11-14_11:07,6076.31,6076.31,6076.31,6076.31,7066,172,1276,
2005-11-14_11:08,6076.20,6076.20,6076.20,6076.20,6945,194,1443,
2005-11-14_11:09,6075.23,6075.23,6075.23,6075.23,5234,117,954,
2005-11-14_11:10,6074.47,6074.47,6074.47,6074.47,7045,170,1348,
2005-11-14_11:11,6074.00,6074.00,6074.00,6074.00,6343,155,1124,
2005-11-14_11:12,6073.19,6073.19,6073.19,6073.19,5831,115,999,
2005-11-14_11:13,6072.15,6072.15,6072.15,6072.15,6444,147,1316,
2005-11-14_11:14,6071.38,6071.38,6071.38,6071.38,6531,122,1015,
2005-11-14_11:15,6071.30,6071.30,6071.30,6071.30,6107,144,1202,
2005-11-14_11:16,6070.65,6070.65,6070.65,6070.65,6306,137,1172,
2005-11-14_11:17,6074.28,6074.28,6074.28,6074.28,5667,111,1114,
2005-11-14_11:18,6072.90,6072.90,6072.90,6072.90,7597,170,1629,
2005-11-14_11:19,6073.09,6073.09,6073.09,6073.09,6818,140,1126,
2005-11-14_11:20,6072.78,6072.78,6072.78,6072.78,6592,155,1318,
2005-11-14_11:21,6074.26,6074.26,6074.26,6074.26,5741,136,1168,
2005-11-14_11:22,6073.26,6073.26,6073.26,6073.26,4171,92,917,
2005-11-14_11:23,6073.05,6073.05,6073.05,6073.05,5779,153,1406,
2005-11-14_11:24,6071.49,6071.49,6071.49,6071.49,5175,94,1043,
2005-11-14_11:25,6072.01,6072.01,6072.01,6072.01,7540,174,1290,
2005-11-14_11:26,6070.46,6070.46,6070.46,6070.46,5288,145,1272,
2005-11-14_11:27,6071.17,6071.17,6071.17,6071.17,5921,117,1187,
2005-11-14_11:28,6069.94,6069.94,6069.94,6069.94,9004,234,1819,
2005-11-14_11:29,6070.06,6070.06,6070.06,6070.06,5985,127,1235,
2005-11-14_11:30,6070.31,6070.31,6070.31,6070.31,7083,178,1481,
2005-11-14_11:31,6071.79,6071.79,6071.79,6071.79,9651,242,1873,
2005-11-14_11:32,6072.25,6072.25,6072.25,6072.25,6906,183,1376,
2005-11-14_11:33,6071.10,6071.10,6071.10,6071.10,7707,196,1697,
2005-11-14_11:34,6071.91,6071.91,6071.91,6071.91,3703,85,916,
2005-11-14_11:35,6072.33,6072.33,6072.33,6072.33,6218,158,1305,
2005-11-14_11:36,6071.23,6071.23,6071.23,6071.23,6147,153,1248,
2005-11-14_11:37,6072.34,6072.34,6072.34,6072.34,5453,124,1066,
2005-11-14_11:38,6070.75,6070.75,6070.75,6070.75,6878,178,1477,
2005-11-14_11:39,6071.61,6071.61,6071.61,6071.61,5841,133,1117,
2005-11-14_11:40,6070.94,6070.94,6070.94,6070.94,6133,140,1203,
2005-11-14_11:41,6073.19,6073.19,6073.19,6073.19,6045,154,1295,
2005-11-14_11:42,6071.74,6071.74,6071.74,6071.74,4882,120,1004,
2005-11-14_11:43,6072.63,6072.63,6072.63,6072.63,6929,207,1541,
2005-11-14_11:44,6075.94,6075.94,6075.94,6075.94,4845,120,1106,
2005-11-14_11:45,6074.45,6074.45,6074.45,6074.45,7390,215,1438,
2005-11-14_11:46,6075.80,6075.80,6075.80,6075.80,9304,239,1572,
2005-11-14_11:47,6075.65,6075.65,6075.65,6075.65,6108,165,1168,
2005-11-14_11:48,6076.28,6076.28,6076.28,6076.28,9433,298,1708,
2005-11-14_11:49,6078.48,6078.48,6078.48,6078.48,7878,248,1547,
2005-11-14_11:50,6079.74,6079.74,6079.74,6079.74,8128,248,1609,
2005-11-14_11:51,6079.37,6079.37,6079.37,6079.37,8033,340,1917,
2005-11-14_11:52,6080.83,6080.83,6080.83,6080.83,7207,208,1423,
2005-11-14_11:53,6081.11,6081.11,6081.11,6081.11,8992,274,1829,
2005-11-14_11:54,6081.17,6081.17,6081.17,6081.17,5881,169,1220,
2005-11-14_11:55,6081.84,6081.84,6081.84,6081.84,9432,339,1935,
2005-11-14_11:56,6082.46,6082.46,6082.46,6082.46,10650,275,1661,
2005-11-14_11:57,6082.98,6082.98,6082.98,6082.98,7375,162,1306,
2005-11-14_11:58,6084.15,6084.15,6084.15,6084.15,7581,230,1631,
2005-11-14_11:59,6085.14,6085.14,6085.14,6085.14,7289,174,1127,
2005-11-14_12:00,6084.82,6084.82,6084.82,6084.82,6496,203,1450,
2005-11-14_12:01,6082.78,6082.78,6082.78,6082.78,6846,146,1249,
2005-11-14_12:02,6083.29,6083.29,6083.29,6083.29,5275,142,1061,
2005-11-14_12:03,6082.28,6082.28,6082.28,6082.28,6409,170,1321,
2005-11-14_12:04,6081.39,6081.39,6081.39,6081.39,5177,116,979,
2005-11-14_12:05,6079.71,6079.71,6079.71,6079.71,5394,123,1219,
2005-11-14_12:06,6080.27,6080.27,6080.27,6080.27,4820,127,1068,
2005-11-14_12:07,6077.96,6077.96,6077.96,6077.96,4467,108,959,
2005-11-14_12:08,6077.94,6077.94,6077.94,6077.94,6823,183,1408,
2005-11-14_12:09,6076.93,6076.93,6076.93,6076.93,5459,188,1194,
2005-11-14_12:10,6076.45,6076.45,6076.45,6076.45,6414,170,1220,
2005-11-14_12:11,6076.83,6076.83,6076.83,6076.83,5215,189,1202,
2005-11-14_12:12,6076.41,6076.41,6076.41,6076.41,4344,107,892,
2005-11-14_12:13,6074.52,6074.52,6074.52,6074.52,6439,165,1373,
2005-11-14_12:14,6074.75,6074.75,6074.75,6074.75,5139,117,946,
2005-11-14_12:15,6073.61,6073.61,6073.61,6073.61,6824,200,1275,
2005-11-14_12:16,6072.46,6072.46,6072.46,6072.46,4900,158,1092,
2005-11-14_12:17,6070.16,6070.16,6070.16,6070.16,5904,129,1030,
2005-11-14_12:18,6073.86,6073.86,6073.86,6073.86,8129,197,1600,
2005-11-14_12:19,6072.19,6072.19,6072.19,6072.19,5784,142,1045,
2005-11-14_12:20,6072.35,6072.35,6072.35,6072.35,6383,157,1183,
2005-11-14_12:21,6071.63,6071.63,6071.63,6071.63,5356,116,1012,
2005-11-14_12:22,6071.22,6071.22,6071.22,6071.22,4350,87,839,
2005-11-14_12:23,6072.48,6072.48,6072.48,6072.48,6589,154,1342,
2005-11-14_12:24,6071.32,6071.32,6071.32,6071.32,5154,121,949,
2005-11-14_12:25,6072.13,6072.13,6072.13,6072.13,5534,144,1202,
2005-11-14_12:26,6071.42,6071.42,6071.42,6071.42,5327,103,1035,
2005-11-14_12:27,6071.47,6071.47,6071.47,6071.47,4019,83,818,
2005-11-14_12:28,6070.85,6070.85,6070.85,6070.85,6137,153,1304,
2005-11-14_12:29,6073.36,6073.36,6073.36,6073.36,5219,121,1063,
2005-11-14_12:30,6073.70,6073.70,6073.70,6073.70,6851,178,1368,
2005-11-14_12:31,6073.33,6073.33,6073.33,6073.33,4697,118,1010,
2005-11-14_12:32,6073.13,6073.13,6073.13,6073.13,5765,129,992,
2005-11-14_12:33,6076.15,6076.15,6076.15,6076.15,7307,153,1369,
2005-11-14_12:34,6077.83,6077.83,6077.83,6077.83,6339,172,1071,
2005-11-14_12:35,6078.35,6078.35,6078.35,6078.35,5986,129,1216,
2005-11-14_12:36,6076.41,6076.41,6076.41,6076.41,5649,138,1140,
2005-11-14_12:37,6077.83,6077.83,6077.83,6077.83,6637,168,1334,
2005-11-14_12:38,6079.77,6079.77,6079.77,6079.77,7024,229,1788,
2005-11-14_12:39,6077.98,6077.98,6077.98,6077.98,4627,103,1028,
2005-11-14_12:40,6077.60,6077.60,6077.60,6077.60,5552,152,1225,
2005-11-14_12:41,6078.54,6078.54,6078.54,6078.54,5360,122,1165,
2005-11-14_12:42,6077.29,6077.29,6077.29,6077.29,4874,106,1033,
2005-11-14_12:43,6075.13,6075.13,6075.13,6075.13,8003,189,1536,
2005-11-14_12:44,6076.43,6076.43,6076.43,6076.43,5828,130,1170,
2005-11-14_12:45,6076.90,6076.90,6076.90,6076.90,6585,179,1545,
2005-11-14_12:46,6076.20,6076.20,6076.20,6076.20,8151,183,1405,
2005-11-14_12:47,6074.83,6074.83,6074.83,6074.83,7392,180,1291,
2005-11-14_12:48,6073.51,6073.51,6073.51,6073.51,7997,217,1723,
2005-11-14_12:49,6074.29,6074.29,6074.29,6074.29,6718,137,1180,
2005-11-14_12:50,6075.89,6075.89,6075.89,6075.89,6763,194,1422,
2005-11-14_12:51,6076.22,6076.22,6076.22,6076.22,5556,144,1215,
2005-11-14_12:52,6074.92,6074.92,6074.92,6074.92,5616,113,1081,
2005-11-14_12:53,6075.06,6075.06,6075.06,6075.06,7321,161,1555,
2005-11-14_12:54,6073.88,6073.88,6073.88,6073.88,6809,163,1204,
2005-11-14_12:55,6075.29,6075.29,6075.29,6075.29,6504,174,1260,
2005-11-14_12:56,6077.80,6077.80,6077.80,6077.80,7143,182,1623,
2005-11-14_12:57,6075.95,6075.95,6075.95,6075.95,5541,132,1262,
2005-11-14_12:58,6074.71,6074.71,6074.71,6074.71,6152,136,1404,
2005-11-14_12:59,6073.83,6073.83,6073.83,6073.83,5666,112,1135,
2005-11-14_13:00,6072.49,6072.49,6072.49,6072.49,6271,152,1402,
2005-11-14_13:01,6071.20,6071.20,6071.20,6071.20,8739,242,1929,
2005-11-14_13:02,6069.36,6069.36,6069.36,6069.36,8320,226,1646,
2005-11-14_13:03,6070.79,6070.79,6070.79,6070.79,10208,301,2204,
2005-11-14_13:04,6067.84,6067.84,6067.84,6067.84,9423,243,1761,
2005-11-14_13:05,6067.12,6067.12,6067.12,6067.12,10123,335,1989,
2005-11-14_13:06,6068.19,6068.19,6068.19,6068.19,9506,270,1964,
2005-11-14_13:07,6067.59,6067.59,6067.59,6067.59,7952,185,1642,
2005-11-14_13:08,6065.62,6065.62,6065.62,6065.62,11258,272,2178,
2005-11-14_13:09,6067.29,6067.29,6067.29,6067.29,9050,210,1775,
2005-11-14_13:10,6067.14,6067.14,6067.14,6067.14,11271,253,2229,
2005-11-14_13:11,6066.05,6066.05,6066.05,6066.05,9922,283,1872,
2005-11-14_13:12,6065.45,6065.45,6065.45,6065.45,7522,170,1482,
2005-11-14_13:13,6065.57,6065.57,6065.57,6065.57,10425,280,2168,
2005-11-14_13:14,6067.10,6067.10,6067.10,6067.10,6867,172,1493,
2005-11-14_13:15,6066.67,6066.67,6066.67,6066.67,7782,211,1694,
2005-11-14_13:16,6070.11,6070.11,6070.11,6070.11,11439,321,2168,
2005-11-14_13:17,6069.65,6069.65,6069.65,6069.65,8491,205,1654,
2005-11-14_13:18,6071.04,6071.04,6071.04,6071.04,10987,284,2304,
2005-11-14_13:19,6075.29,6075.29,6075.29,6075.29,12802,410,2491,
2005-11-14_13:20,6080.43,6080.43,6080.43,6080.43,18798,513,3438,
2005-11-14_13:21,6079.82,6079.82,6079.82,6079.82,14143,382,2673,
2005-11-14_13:22,6081.64,6081.64,6081.64,6081.64,11428,259,2370,
2005-11-14_13:23,6079.72,6079.72,6079.72,6079.72,15370,390,3391,
2005-11-14_13:24,6079.58,6079.58,6079.58,6079.58,13030,311,2741,
2005-11-14_13:25,6079.98,6079.98,6079.98,6079.98,16350,418,3553,
2005-11-14_13:26,6079.98,6079.98,6079.98,6079.98,0,0,0,
2005-11-14_13:27,6079.98,6079.98,6079.98,6079.98,0,0,0,
2005-11-14_13:28,6079.98,6079.98,6079.98,6079.98,0,0,0,
2005-11-14_13:29,6079.98,6079.98,6079.98,6079.98,0,0,0,
2005-11-14_13:30,6083.62,6083.62,6083.62,6083.62,127656,3798,24055,
2005-11-15_09:01,6072.48,6072.48,6072.48,6072.48,86369,1616,14127,
2005-11-15_09:02,6068.70,6068.70,6068.70,6068.70,24581,503,4413,
2005-11-15_09:03,6067.14,6067.14,6067.14,6067.14,31583,748,5981,
2005-11-15_09:04,6066.33,6066.33,6066.33,6066.33,23127,555,4502,
2005-11-15_09:05,6065.37,6065.37,6065.37,6065.37,23157,570,4405,
2005-11-15_09:06,6065.85,6065.85,6065.85,6065.85,27344,655,5276,
2005-11-15_09:07,6067.11,6067.11,6067.11,6067.11,20801,476,3448,
2005-11-15_09:08,6070.73,6070.73,6070.73,6070.73,25518,707,5014,
2005-11-15_09:09,6073.44,6073.44,6073.44,6073.44,21997,535,4102,
2005-11-15_09:10,6073.05,6073.05,6073.05,6073.05,21932,490,4058,
2005-11-15_09:11,6072.44,6072.44,6072.44,6072.44,25349,631,5015,
2005-11-15_09:12,6072.00,6072.00,6072.00,6072.00,17226,413,3425,
2005-11-15_09:13,6067.44,6067.44,6067.44,6067.44,21296,610,4455,
2005-11-15_09:14,6066.33,6066.33,6066.33,6066.33,17807,492,3679,
2005-11-15_09:15,6063.24,6063.24,6063.24,6063.24,16488,518,3496,
2005-11-15_09:16,6058.44,6058.44,6058.44,6058.44,22960,587,4407,
2005-11-15_09:17,6055.13,6055.13,6055.13,6055.13,20637,509,3558,
2005-11-15_09:18,6052.39,6052.39,6052.39,6052.39,22675,600,4339,
2005-11-15_09:19,6048.63,6048.63,6048.63,6048.63,18130,468,3572,
2005-11-15_09:20,6048.21,6048.21,6048.21,6048.21,15876,422,3464,
2005-11-15_09:21,6050.63,6050.63,6050.63,6050.63,20714,569,4245,
2005-11-15_09:22,6055.20,6055.20,6055.20,6055.20,17815,435,3294,
2005-11-15_09:23,6052.71,6052.71,6052.71,6052.71,23099,559,4242,
2005-11-15_09:24,6053.24,6053.24,6053.24,6053.24,13327,352,2717,
2005-11-15_09:25,6054.02,6054.02,6054.02,6054.02,15804,348,2862,
2005-11-15_09:26,6055.42,6055.42,6055.42,6055.42,16378,400,3094,
2005-11-15_09:27,6053.73,6053.73,6053.73,6053.73,11382,256,2157,
2005-11-15_09:28,6052.60,6052.60,6052.60,6052.60,14638,356,3049,
2005-11-15_09:29,6050.54,6050.54,6050.54,6050.54,12192,277,2478,
2005-11-15_09:30,6051.32,6051.32,6051.32,6051.32,12954,342,2568,
2005-11-15_09:31,6050.83,6050.83,6050.83,6050.83,18664,503,3319,
2005-11-15_09:32,6048.74,6048.74,6048.74,6048.74,13061,331,2336,
2005-11-15_09:33,6046.30,6046.30,6046.30,6046.30,16826,419,3132,
2005-11-15_09:34,6047.06,6047.06,6047.06,6047.06,13550,323,2547,
2005-11-15_09:35,6045.92,6045.92,6045.92,6045.92,12617,272,2395,
2005-11-15_09:36,6044.31,6044.31,6044.31,6044.31,16260,355,3002,
2005-11-15_09:37,6043.86,6043.86,6043.86,6043.86,11097,250,2053,
2005-11-15_09:38,6040.32,6040.32,6040.32,6040.32,14418,329,2876,
2005-11-15_09:39,6038.77,6038.77,6038.77,6038.77,14438,311,2492,
2005-11-15_09:40,6036.84,6036.84,6036.84,6036.84,14724,391,2820,
2005-11-15_09:41,6036.59,6036.59,6036.59,6036.59,16570,453,3061,
2005-11-15_09:42,6033.49,6033.49,6033.49,6033.49,13371,342,2617,
2005-11-15_09:43,6032.21,6032.21,6032.21,6032.21,19103,477,3576,
2005-11-15_09:44,6031.91,6031.91,6031.91,6031.91,16371,359,2859,
2005-11-15_09:45,6032.05,6032.05,6032.05,6032.05,13809,319,2708,
2005-11-15_09:46,6032.95,6032.95,6032.95,6032.95,15920,356,2808,
2005-11-15_09:47,6037.23,6037.23,6037.23,6037.23,14023,295,2410,
2005-11-15_09:48,6039.15,6039.15,6039.15,6039.15,16254,425,3415,
2005-11-15_09:49,6040.39,6040.39,6040.39,6040.39,12966,338,2551,
2005-11-15_09:50,6041.09,6041.09,6041.09,6041.09,10842,307,2340,
2005-11-15_09:51,6040.30,6040.30,6040.30,6040.30,12463,308,2521,
2005-11-15_09:52,6040.73,6040.73,6040.73,6040.73,9586,197,1795,
2005-11-15_09:53,6041.05,6041.05,6041.05,6041.05,11707,256,2429,
2005-11-15_09:54,6040.46,6040.46,6040.46,6040.46,11446,237,2100,
2005-11-15_09:55,6039.97,6039.97,6039.97,6039.97,9855,208,1786,
2005-11-15_09:56,6039.10,6039.10,6039.10,6039.10,9836,212,1968,
2005-11-15_09:57,6036.42,6036.42,6036.42,6036.42,7075,169,1498,
2005-11-15_09:58,6036.04,6036.04,6036.04,6036.04,9911,245,2011,
2005-11-15_09:59,6035.22,6035.22,6035.22,6035.22,10008,231,1707,
2005-11-15_10:00,6039.87,6039.87,6039.87,6039.87,8489,230,1733,
2005-11-15_10:01,6039.88,6039.88,6039.88,6039.88,9351,310,1936,
2005-11-15_10:02,6039.21,6039.21,6039.21,6039.21,7416,188,1458,
2005-11-15_10:03,6040.21,6040.21,6040.21,6040.21,8620,210,1873,
2005-11-15_10:04,6039.00,6039.00,6039.00,6039.00,7699,188,1543,
2005-11-15_10:05,6040.39,6040.39,6040.39,6040.39,10106,196,1647,
2005-11-15_10:06,6037.67,6037.67,6037.67,6037.67,8667,192,1767,
2005-11-15_10:07,6039.33,6039.33,6039.33,6039.33,6933,135,1324,
2005-11-15_10:08,6039.75,6039.75,6039.75,6039.75,9452,239,1772,
2005-11-15_10:09,6038.56,6038.56,6038.56,6038.56,6125,120,1177,
2005-11-15_10:10,6037.61,6037.61,6037.61,6037.61,8517,152,1424,
2005-11-15_10:11,6037.82,6037.82,6037.82,6037.82,8850,201,1719,
2005-11-15_10:12,6037.50,6037.50,6037.50,6037.50,6967,119,1358,
2005-11-15_10:13,6037.99,6037.99,6037.99,6037.99,9964,195,1831,
2005-11-15_10:14,6037.59,6037.59,6037.59,6037.59,7167,144,1257,
2005-11-15_10:15,6037.13,6037.13,6037.13,6037.13,7746,143,1425,
2005-11-15_10:16,6037.05,6037.05,6037.05,6037.05,8939,191,1756,
2005-11-15_10:17,6037.59,6037.59,6037.59,6037.59,6450,140,1135,
2005-11-15_10:18,6036.91,6036.91,6036.91,6036.91,11223,285,1971,
2005-11-15_10:19,6039.25,6039.25,6039.25,6039.25,6515,137,1341,
2005-11-15_10:20,6036.04,6036.04,6036.04,6036.04,7190,159,1468,
2005-11-15_10:21,6036.00,6036.00,6036.00,6036.00,9630,223,1842,
2005-11-15_10:22,6033.98,6033.98,6033.98,6033.98,7403,166,1314,
2005-11-15_10:23,6033.83,6033.83,6033.83,6033.83,8922,248,1870,
2005-11-15_10:24,6033.01,6033.01,6033.01,6033.01,9055,207,1550,
2005-11-15_10:25,6031.48,6031.48,6031.48,6031.48,10947,282,1948,
2005-11-15_10:26,6028.77,6028.77,6028.77,6028.77,11757,298,2170,
2005-11-15_10:27,6028.26,6028.26,6028.26,6028.26,8270,202,1669,
2005-11-15_10:28,6026.17,6026.17,6026.17,6026.17,12367,311,2314,
2005-11-15_10:29,6025.22,6025.22,6025.22,6025.22,9760,188,1743,
2005-11-15_10:30,6024.34,6024.34,6024.34,6024.34,10215,243,1936,
2005-11-15_10:31,6025.14,6025.14,6025.14,6025.14,10029,198,2016,
2005-11-15_10:32,6023.05,6023.05,6023.05,6023.05,10317,240,1687,
2005-11-15_10:33,6022.13,6022.13,6022.13,6022.13,12540,273,2277,
2005-11-15_10:34,6021.86,6021.86,6021.86,6021.86,9354,192,1567,
2005-11-15_10:35,6021.79,6021.79,6021.79,6021.79,7591,151,1576,
2005-11-15_10:36,6021.23,6021.23,6021.23,6021.23,9420,190,1947,
2005-11-15_10:37,6021.17,6021.17,6021.17,6021.17,9128,150,1407,
2005-11-15_10:38,6021.87,6021.87,6021.87,6021.87,10622,208,2058,
2005-11-15_10:39,6019.58,6019.58,6019.58,6019.58,5997,133,1365,
2005-11-15_10:40,6020.98,6020.98,6020.98,6020.98,8012,181,1691,
2005-11-15_10:41,6019.54,6019.54,6019.54,6019.54,6247,138,1402,
2005-11-15_10:42,6019.74,6019.74,6019.74,6019.74,6531,117,1222,
2005-11-15_10:43,6020.69,6020.69,6020.69,6020.69,10203,215,1869,
2005-11-15_10:44,6019.67,6019.67,6019.67,6019.67,6768,143,1194,
2005-11-15_10:45,6021.41,6021.41,6021.41,6021.41,7705,174,1393,
2005-11-15_10:46,6020.78,6020.78,6020.78,6020.78,5563,115,1236,
2005-11-15_10:47,6020.88,6020.88,6020.88,6020.88,6361,124,1212,
2005-11-15_10:48,6021.35,6021.35,6021.35,6021.35,7401,162,1456,
2005-11-15_10:49,6021.22,6021.22,6021.22,6021.22,7984,139,1087,
2005-11-15_10:50,6020.30,6020.30,6020.30,6020.30,5681,115,1062,
2005-11-15_10:51,6020.42,6020.42,6020.42,6020.42,6099,144,1296,
2005-11-15_10:52,6019.90,6019.90,6019.90,6019.90,6041,132,1080,
2005-11-15_10:53,6019.78,6019.78,6019.78,6019.78,7156,151,1470,
2005-11-15_10:54,6020.35,6020.35,6020.35,6020.35,5751,101,1045,
2005-11-15_10:55,6020.01,6020.01,6020.01,6020.01,6081,106,1089,
2005-11-15_10:56,6019.33,6019.33,6019.33,6019.33,5453,125,1186,
2005-11-15_10:57,6018.08,6018.08,6018.08,6018.08,4992,101,1096,
2005-11-15_10:58,6016.47,6016.47,6016.47,6016.47,9321,171,1859,
2005-11-15_10:59,6015.99,6015.99,6015.99,6015.99,6173,131,1344,
2005-11-15_11:00,6014.03,6014.03,6014.03,6014.03,7921,177,1700,
2005-11-15_11:01,6014.06,6014.06,6014.06,6014.06,8862,237,1718,
2005-11-15_11:02,6014.41,6014.41,6014.41,6014.41,6325,126,1229,
2005-11-15_11:03,6013.09,6013.09,6013.09,6013.09,9044,196,1747,
2005-11-15_11:04,6012.71,6012.71,6012.71,6012.71,6490,146,1245,
2005-11-15_11:05,6011.39,6011.39,6011.39,6011.39,9722,199,1738,
2005-11-15_11:06,6009.67,6009.67,6009.67,6009.67,9990,190,1866,
2005-11-15_11:07,6009.55,6009.55,6009.55,6009.55,8412,165,1463,
2005-11-15_11:08,6006.32,6006.32,6006.32,6006.32,9883,239,2051,
2005-11-15_11:09,6006.05,6006.05,6006.05,6006.05,9383,195,1609,
2005-11-15_11:10,6004.96,6004.96,6004.96,6004.96,9024,234,1829,
2005-11-15_11:11,6005.63,6005.63,6005.63,6005.63,10564,259,2109,
2005-11-15_11:12,6003.48,6003.48,6003.48,6003.48,7764,230,1641,
2005-11-15_11:13,6006.32,6006.32,6006.32,6006.32,10861,266,2173,
2005-11-15_11:14,6007.38,6007.38,6007.38,6007.38,7116,194,1529,
2005-11-15_11:15,6009.29,6009.29,6009.29,6009.29,10968,293,1983,
2005-11-15_11:16,6010.05,6010.05,6010.05,6010.05,7506,199,1664,
2005-11-15_11:17,6011.62,6011.62,6011.62,6011.62,6050,158,1279,
2005-11-15_11:18,6012.81,6012.81,6012.81,6012.81,7275,201,1477,
2005-11-15_11:19,6013.45,6013.45,6013.45,6013.45,5119,111,1026,
2005-11-15_11:20,6015.07,6015.07,6015.07,6015.07,5175,157,1170,
2005-11-15_11:21,6016.01,6016.01,6016.01,6016.01,6280,154,1347,
2005-11-15_11:22,6016.20,6016.20,6016.20,6016.20,6275,144,1075,
2005-11-15_11:23,6017.24,6017.24,6017.24,6017.24,7057,158,1472,
2005-11-15_11:24,6016.47,6016.47,6016.47,6016.47,6385,146,1079,
2005-11-15_11:25,6016.65,6016.65,6016.65,6016.65,4475,121,1055,
2005-11-15_11:26,6014.63,6014.63,6014.63,6014.63,5213,112,1156,
2005-11-15_11:27,6014.68,6014.68,6014.68,6014.68,4065,76,835,
2005-11-15_11:28,6016.19,6016.19,6016.19,6016.19,6985,165,1316,
2005-11-15_11:29,6015.13,6015.13,6015.13,6015.13,4202,91,937,
2005-11-15_11:30,6014.37,6014.37,6014.37,6014.37,4894,114,1036,
2005-11-15_11:31,6014.56,6014.56,6014.56,6014.56,4837,114,944,
2005-11-15_11:32,6015.10,6015.10,6015.10,6015.10,4353,99,812,
2005-11-15_11:33,6014.92,6014.92,6014.92,6014.92,4705,105,1042,
2005-11-15_11:34,6015.32,6015.32,6015.32,6015.32,3785,76,663,
2005-11-15_11:35,6014.65,6014.65,6014.65,6014.65,4430,95,926,
2005-11-15_11:36,6015.64,6015.64,6015.64,6015.64,5014,138,1121,
2005-11-15_11:37,6017.95,6017.95,6017.95,6017.95,4154,82,893,
2005-11-15_11:38,6018.80,6018.80,6018.80,6018.80,5295,131,1185,
2005-11-15_11:39,6018.14,6018.14,6018.14,6018.14,5271,89,882,
2005-11-15_11:40,6017.95,6017.95,6017.95,6017.95,5023,130,1034,
2005-11-15_11:41,6017.87,6017.87,6017.87,6017.87,5494,118,1190,
2005-11-15_11:42,6019.43,6019.43,6019.43,6019.43,4796,133,932,
2005-11-15_11:43,6018.03,6018.03,6018.03,6018.03,6023,151,1417,
2005-11-15_11:44,6018.20,6018.20,6018.20,6018.20,5231,131,1010,
2005-11-15_11:45,6019.30,6019.30,6019.30,6019.30,5753,159,1219,
2005-11-15_11:46,6020.35,6020.35,6020.35,6020.35,5491,170,1159,
2005-11-15_11:47,6017.97,6017.97,6017.97,6017.97,5292,119,1075,
2005-11-15_11:48,6019.90,6019.90,6019.90,6019.90,7872,193,1315,
2005-11-15_11:49,6021.43,6021.43,6021.43,6021.43,5894,125,1038,
2005-11-15_11:50,6020.68,6020.68,6020.68,6020.68,6905,200,1318,
2005-11-15_11:51,6020.07,6020.07,6020.07,6020.07,5966,144,1224,
2005-11-15_11:52,6020.96,6020.96,6020.96,6020.96,4411,96,948,
2005-11-15_11:53,6020.36,6020.36,6020.36,6020.36,6524,152,1325,
2005-11-15_11:54,6020.99,6020.99,6020.99,6020.99,8531,159,1199,
2005-11-15_11:55,6020.06,6020.06,6020.06,6020.06,5721,169,1236,
2005-11-15_11:56,6019.94,6019.94,6019.94,6019.94,9281,214,1667,
2005-11-15_11:57,6019.14,6019.14,6019.14,6019.14,5871,129,1094,
2005-11-15_11:58,6018.39,6018.39,6018.39,6018.39,6425,168,1381,
2005-11-15_11:59,6017.76,6017.76,6017.76,6017.76,5277,126,1042,
2005-11-15_12:00,6018.48,6018.48,6018.48,6018.48,6083,131,1197,
2005-11-15_12:01,6018.11,6018.11,6018.11,6018.11,6175,125,1110,
2005-11-15_12:02,6017.75,6017.75,6017.75,6017.75,5473,92,900,
2005-11-15_12:03,6017.78,6017.78,6017.78,6017.78,6514,146,1227,
2005-11-15_12:04,6018.26,6018.26,6018.26,6018.26,4712,108,948,
2005-11-15_12:05,6018.06,6018.06,6018.06,6018.06,5565,107,1136,
2005-11-15_12:06,6018.12,6018.12,6018.12,6018.12,6058,108,1114,
2005-11-15_12:07,6017.05,6017.05,6017.05,6017.05,4665,86,866,
2005-11-15_12:08,6016.66,6016.66,6016.66,6016.66,6324,165,1400,
2005-11-15_12:09,6015.68,6015.68,6015.68,6015.68,6387,155,1059,
2005-11-15_12:10,6015.24,6015.24,6015.24,6015.24,5289,120,1145,
2005-11-15_12:11,6017.35,6017.35,6017.35,6017.35,6213,135,1224,
2005-11-15_12:12,6016.17,6016.17,6016.17,6016.17,4262,81,887,
2005-11-15_12:13,6015.05,6015.05,6015.05,6015.05,5551,141,1279,
2005-11-15_12:14,6015.86,6015.86,6015.86,6015.86,6418,129,1048,
2005-11-15_12:15,6015.79,6015.79,6015.79,6015.79,5546,127,1194,
2005-11-15_12:16,6014.93,6014.93,6014.93,6014.93,5634,133,1275,
2005-11-15_12:17,6016.00,6016.00,6016.00,6016.00,4934,95,940,
2005-11-15_12:18,6017.24,6017.24,6017.24,6017.24,5789,159,1328,
2005-11-15_12:19,6016.98,6016.98,6016.98,6016.98,4120,87,857,
2005-11-15_12:20,6015.75,6015.75,6015.75,6015.75,5172,125,1075,
2005-11-15_12:21,6020.32,6020.32,6020.32,6020.32,5755,149,1197,
2005-11-15_12:22,6018.38,6018.38,6018.38,6018.38,4867,110,933,
2005-11-15_12:23,6018.43,6018.43,6018.43,6018.43,7154,187,1326,
2005-11-15_12:24,6018.15,6018.15,6018.15,6018.15,7968,161,1165,
2005-11-15_12:25,6019.17,6019.17,6019.17,6019.17,5882,127,1135,
2005-11-15_12:26,6020.14,6020.14,6020.14,6020.14,5720,137,1305,
2005-11-15_12:27,6020.81,6020.81,6020.81,6020.81,6332,163,1246,
2005-11-15_12:28,6022.27,6022.27,6022.27,6022.27,7121,160,1455,
2005-11-15_12:29,6024.64,6024.64,6024.64,6024.64,7012,195,1424,
2005-11-15_12:30,6022.48,6022.48,6022.48,6022.48,8160,197,1813,
2005-11-15_12:31,6025.64,6025.64,6025.64,6025.64,7960,211,1634,
2005-11-15_12:32,6027.71,6027.71,6027.71,6027.71,7057,177,1465,
2005-11-15_12:33,6028.33,6028.33,6028.33,6028.33,10169,311,2422,
2005-11-15_12:34,6026.95,6026.95,6026.95,6026.95,7357,238,1522,
2005-11-15_12:35,6028.38,6028.38,6028.38,6028.38,8091,208,1722,
2005-11-15_12:36,6028.50,6028.50,6028.50,6028.50,5985,142,1328,
2005-11-15_12:37,6025.69,6025.69,6025.69,6025.69,6153,140,1164,
2005-11-15_12:38,6026.21,6026.21,6026.21,6026.21,6509,182,1568,
2005-11-15_12:39,6026.17,6026.17,6026.17,6026.17,5678,144,1170,
2005-11-15_12:40,6027.45,6027.45,6027.45,6027.45,6850,130,1389,
2005-11-15_12:41,6029.72,6029.72,6029.72,6029.72,7628,177,1546,
2005-11-15_12:42,6026.04,6026.04,6026.04,6026.04,4842,92,1004,
2005-11-15_12:43,6027.88,6027.88,6027.88,6027.88,7904,183,1648,
2005-11-15_12:44,6027.45,6027.45,6027.45,6027.45,4724,87,1047,
2005-11-15_12:45,6025.04,6025.04,6025.04,6025.04,6258,121,1270,
2005-11-15_12:46,6025.27,6025.27,6025.27,6025.27,5480,120,1190,
2005-11-15_12:47,6024.39,6024.39,6024.39,6024.39,5363,106,1069,
2005-11-15_12:48,6024.39,6024.39,6024.39,6024.39,6257,149,1311,
2005-11-15_12:49,6022.62,6022.62,6022.62,6022.62,5877,106,1145,
2005-11-15_12:50,6022.75,6022.75,6022.75,6022.75,5758,126,1296,
2005-11-15_12:51,6022.99,6022.99,6022.99,6022.99,6249,151,1308,
2005-11-15_12:52,6022.05,6022.05,6022.05,6022.05,5329,123,1053,
2005-11-15_12:53,6020.07,6020.07,6020.07,6020.07,6157,154,1336,
2005-11-15_12:54,6020.72,6020.72,6020.72,6020.72,6159,135,1127,
2005-11-15_12:55,6019.59,6019.59,6019.59,6019.59,6150,175,1350,
2005-11-15_12:56,6018.28,6018.28,6018.28,6018.28,7084,158,1378,
2005-11-15_12:57,6017.71,6017.71,6017.71,6017.71,7195,156,1205,
2005-11-15_12:58,6015.04,6015.04,6015.04,6015.04,12893,278,2287,
2005-11-15_12:59,6013.16,6013.16,6013.16,6013.16,7640,167,1623,
2005-11-15_13:00,6015.37,6015.37,6015.37,6015.37,11074,283,2092,
2005-11-15_13:01,6015.05,6015.05,6015.05,6015.05,8523,192,1844,
2005-11-15_13:02,6015.39,6015.39,6015.39,6015.39,7456,157,1389,
2005-11-15_13:03,6014.56,6014.56,6014.56,6014.56,8788,207,1716,
2005-11-15_13:04,6014.73,6014.73,6014.73,6014.73,6223,141,1172,
2005-11-15_13:05,6014.84,6014.84,6014.84,6014.84,7859,166,1619,
2005-11-15_13:06,6014.73,6014.73,6014.73,6014.73,7901,168,1496,
2005-11-15_13:07,6015.54,6015.54,6015.54,6015.54,6151,125,1181,
2005-11-15_13:08,6014.72,6014.72,6014.72,6014.72,8077,192,1709,
2005-11-15_13:09,6017.87,6017.87,6017.87,6017.87,5885,147,1306,
2005-11-15_13:10,6016.19,6016.19,6016.19,6016.19,8900,210,1765,
2005-11-15_13:11,6015.10,6015.10,6015.10,6015.10,7912,211,1767,
2005-11-15_13:12,6014.52,6014.52,6014.52,6014.52,6864,176,1505,
2005-11-15_13:13,6014.83,6014.83,6014.83,6014.83,9612,235,2077,
2005-11-15_13:14,6016.47,6016.47,6016.47,6016.47,7001,159,1474,
2005-11-15_13:15,6015.51,6015.51,6015.51,6015.51,8980,206,1875,
2005-11-15_13:16,6015.99,6015.99,6015.99,6015.99,10204,316,2118,
2005-11-15_13:17,6015.07,6015.07,6015.07,6015.07,9083,208,1826,
2005-11-15_13:18,6013.34,6013.34,6013.34,6013.34,9939,246,2236,
2005-11-15_13:19,6015.31,6015.31,6015.31,6015.31,9028,223,1863,
2005-11-15_13:20,6014.74,6014.74,6014.74,6014.74,18894,674,2825,
2005-11-15_13:21,6017.24,6017.24,6017.24,6017.24,10954,290,2393,
2005-11-15_13:22,6019.47,6019.47,6019.47,6019.47,10823,297,2178,
2005-11-15_13:23,6018.97,6018.97,6018.97,6018.97,13177,341,2940,
2005-11-15_13:24,6020.63,6020.63,6020.63,6020.63,10296,262,2474,
2005-11-15_13:25,6018.42,6018.42,6018.42,6018.42,14311,320,3046,
2005-11-15_13:26,6018.42,6018.42,6018.42,6018.42,0,0,0,
2005-11-15_13:27,6018.42,6018.42,6018.42,6018.42,0,0,0,
2005-11-15_13:28,6018.42,6018.42,6018.42,6018.42,0,0,0,
2005-11-15_13:29,6018.42,6018.42,6018.42,6018.42,0,0,0,
2005-11-15_13:30,6030.74,6030.74,6030.74,6030.74,153820,4538,25343,
2005-11-16_09:01,6021.61,6021.61,6021.61,6021.61,80761,1349,13650,
2005-11-16_09:02,6022.68,6022.68,6022.68,6022.68,16553,324,3404,
2005-11-16_09:03,6026.30,6026.30,6026.30,6026.30,24706,529,5927,
2005-11-16_09:04,6029.19,6029.19,6029.19,6029.19,20599,400,4558,
2005-11-16_09:05,6030.38,6030.38,6030.38,6030.38,16483,416,3553,
2005-11-16_09:06,6033.24,6033.24,6033.24,6033.24,20440,475,4175,
2005-11-16_09:07,6034.38,6034.38,6034.38,6034.38,19360,444,3474,
2005-11-16_09:08,6038.16,6038.16,6038.16,6038.16,21167,627,4792,
2005-11-16_09:09,6040.55,6040.55,6040.55,6040.55,18539,505,4293,
2005-11-16_09:10,6041.91,6041.91,6041.91,6041.91,15983,466,3517,
2005-11-16_09:11,6047.17,6047.17,6047.17,6047.17,19385,531,4375,
2005-11-16_09:12,6046.96,6046.96,6046.96,6046.96,16431,419,3330,
2005-11-16_09:13,6047.38,6047.38,6047.38,6047.38,20893,564,4397,
2005-11-16_09:14,6047.72,6047.72,6047.72,6047.72,14627,373,3172,
2005-11-16_09:15,6048.09,6048.09,6048.09,6048.09,16481,395,3154,
2005-11-16_09:16,6046.59,6046.59,6046.59,6046.59,15530,435,3410,
2005-11-16_09:17,6048.20,6048.20,6048.20,6048.20,14198,382,2693,
2005-11-16_09:18,6049.23,6049.23,6049.23,6049.23,19105,643,3871,
2005-11-16_09:19,6050.99,6050.99,6050.99,6050.99,17304,466,3235,
2005-11-16_09:20,6056.37,6056.37,6056.37,6056.37,19955,597,3573,
2005-11-16_09:21,6061.64,6061.64,6061.64,6061.64,23540,720,4512,
2005-11-16_09:22,6063.17,6063.17,6063.17,6063.17,19765,617,3855,
2005-11-16_09:23,6069.18,6069.18,6069.18,6069.18,26480,890,5163,
2005-11-16_09:24,6069.51,6069.51,6069.51,6069.51,18426,573,3810,
2005-11-16_09:25,6077.11,6077.11,6077.11,6077.11,24740,769,4470,
2005-11-16_09:26,6079.30,6079.30,6079.30,6079.30,23081,634,4722,
2005-11-16_09:27,6078.84,6078.84,6078.84,6078.84,16908,439,3500,
2005-11-16_09:28,6078.36,6078.36,6078.36,6078.36,20068,624,4368,
2005-11-16_09:29,6077.00,6077.00,6077.00,6077.00,15633,498,3428,
2005-11-16_09:30,6074.85,6074.85,6074.85,6074.85,15195,428,3029,
2005-11-16_09:31,6072.19,6072.19,6072.19,6072.19,17158,484,3578,
2005-11-16_09:32,6071.78,6071.78,6071.78,6071.78,13745,354,2639,
2005-11-16_09:33,6068.01,6068.01,6068.01,6068.01,16185,448,3456,
2005-11-16_09:34,6067.57,6067.57,6067.57,6067.57,12778,317,2528,
2005-11-16_09:35,6066.07,6066.07,6066.07,6066.07,14549,383,2720,
2005-11-16_09:36,6065.77,6065.77,6065.77,6065.77,15048,373,2825,
2005-11-16_09:37,6063.96,6063.96,6063.96,6063.96,10237,311,2188,
2005-11-16_09:38,6064.72,6064.72,6064.72,6064.72,13284,505,2934,
2005-11-16_09:39,6063.03,6063.03,6063.03,6063.03,10984,424,2492,
2005-11-16_09:40,6069.34,6069.34,6069.34,6069.34,14374,461,2641,
2005-11-16_09:41,6070.04,6070.04,6070.04,6070.04,15136,444,2885,
2005-11-16_09:42,6069.74,6069.74,6069.74,6069.74,9422,267,2045,
2005-11-16_09:43,6071.93,6071.93,6071.93,6071.93,12315,338,2406,
2005-11-16_09:44,6071.63,6071.63,6071.63,6071.63,8555,262,1760,
2005-11-16_09:45,6071.93,6071.93,6071.93,6071.93,8727,274,1934,
2005-11-16_09:46,6069.58,6069.58,6069.58,6069.58,11214,424,2633,
2005-11-16_09:47,6070.02,6070.02,6070.02,6070.02,8762,320,1915,
2005-11-16_09:48,6069.10,6069.10,6069.10,6069.10,11831,461,2827,
2005-11-16_09:49,6068.04,6068.04,6068.04,6068.04,9131,322,2011,
2005-11-16_09:50,6066.56,6066.56,6066.56,6066.56,10664,329,2165,
2005-11-16_09:51,6066.39,6066.39,6066.39,6066.39,12682,357,2552,
2005-11-16_09:52,6065.88,6065.88,6065.88,6065.88,12106,278,2038,
2005-11-16_09:53,6062.36,6062.36,6062.36,6062.36,10913,304,2395,
2005-11-16_09:54,6061.99,6061.99,6061.99,6061.99,10733,239,1902,
2005-11-16_09:55,6061.87,6061.87,6061.87,6061.87,11900,286,2084,
2005-11-16_09:56,6060.26,6060.26,6060.26,6060.26,10721,265,2182,
2005-11-16_09:57,6059.29,6059.29,6059.29,6059.29,10323,215,1827,
2005-11-16_09:58,6057.53,6057.53,6057.53,6057.53,11535,357,2424,
2005-11-16_09:59,6055.75,6055.75,6055.75,6055.75,7987,239,1693,
2005-11-16_10:00,6057.00,6057.00,6057.00,6057.00,9258,284,1825,
2005-11-16_10:01,6053.41,6053.41,6053.41,6053.41,9698,273,1935,
2005-11-16_10:02,6053.46,6053.46,6053.46,6053.46,7497,218,1515,
2005-11-16_10:03,6052.59,6052.59,6052.59,6052.59,10086,242,1867,
2005-11-16_10:04,6052.84,6052.84,6052.84,6052.84,6913,142,1358,
2005-11-16_10:05,6052.15,6052.15,6052.15,6052.15,7912,181,1559,
2005-11-16_10:06,6052.58,6052.58,6052.58,6052.58,10232,228,2013,
2005-11-16_10:07,6058.03,6058.03,6058.03,6058.03,7824,191,1561,
2005-11-16_10:08,6057.24,6057.24,6057.24,6057.24,11423,291,2365,
2005-11-16_10:09,6057.68,6057.68,6057.68,6057.68,8620,214,1714,
2005-11-16_10:10,6057.65,6057.65,6057.65,6057.65,10363,262,2102,
2005-11-16_10:11,6058.18,6058.18,6058.18,6058.18,11259,249,2384,
2005-11-16_10:12,6056.96,6056.96,6056.96,6056.96,8114,167,1661,
2005-11-16_10:13,6058.41,6058.41,6058.41,6058.41,9840,213,2260,
2005-11-16_10:14,6057.65,6057.65,6057.65,6057.65,8315,169,1506,
2005-11-16_10:15,6057.14,6057.14,6057.14,6057.14,8301,223,1758,
2005-11-16_10:16,6056.01,6056.01,6056.01,6056.01,9720,225,1971,
2005-11-16_10:17,6057.06,6057.06,6057.06,6057.06,8450,179,1549,
2005-11-16_10:18,6055.70,6055.70,6055.70,6055.70,9588,276,2222,
2005-11-16_10:19,6054.57,6054.57,6054.57,6054.57,7471,178,1591,
2005-11-16_10:20,6053.91,6053.91,6053.91,6053.91,8318,202,1702,
2005-11-16_10:21,6055.54,6055.54,6055.54,6055.54,8568,204,1806,
2005-11-16_10:22,6055.08,6055.08,6055.08,6055.08,7537,188,1611,
2005-11-16_10:23,6056.53,6056.53,6056.53,6056.53,8903,256,1968,
2005-11-16_10:24,6055.26,6055.26,6055.26,6055.26,6737,181,1461,
2005-11-16_10:25,6057.09,6057.09,6057.09,6057.09,10603,294,2046,
2005-11-16_10:26,6056.27,6056.27,6056.27,6056.27,8029,209,1667,
2005-11-16_10:27,6056.46,6056.46,6056.46,6056.46,6537,191,1375,
2005-11-16_10:28,6056.84,6056.84,6056.84,6056.84,9139,232,1931,
2005-11-16_10:29,6055.85,6055.85,6055.85,6055.85,8458,190,1597,
2005-11-16_10:30,6056.48,6056.48,6056.48,6056.48,8358,203,1624,
2005-11-16_10:31,6056.46,6056.46,6056.46,6056.46,8731,193,1587,
2005-11-16_10:32,6056.37,6056.37,6056.37,6056.37,8113,188,1428,
2005-11-16_10:33,6058.99,6058.99,6058.99,6058.99,12003,262,2281,
2005-11-16_10:34,6059.77,6059.77,6059.77,6059.77,10675,256,1862,
2005-11-16_10:35,6062.04,6062.04,6062.04,6062.04,10639,284,2077,
2005-11-16_10:36,6062.60,6062.60,6062.60,6062.60,8539,275,1846,
2005-11-16_10:37,6063.42,6063.42,6063.42,6063.42,8660,301,1797,
2005-11-16_10:38,6062.45,6062.45,6062.45,6062.45,11434,327,2525,
2005-11-16_10:39,6061.90,6061.90,6061.90,6061.90,8172,226,1732,
2005-11-16_10:40,6063.00,6063.00,6063.00,6063.00,9114,259,1949,
2005-11-16_10:41,6062.56,6062.56,6062.56,6062.56,10427,264,2041,
2005-11-16_10:42,6060.92,6060.92,6060.92,6060.92,8010,188,1462,
2005-11-16_10:43,6060.44,6060.44,6060.44,6060.44,9997,245,2050,
2005-11-16_10:44,6061.03,6061.03,6061.03,6061.03,7537,168,1498,
2005-11-16_10:45,6060.45,6060.45,6060.45,6060.45,7582,161,1578,
2005-11-16_10:46,6060.68,6060.68,6060.68,6060.68,8862,204,1645,
2005-11-16_10:47,6059.27,6059.27,6059.27,6059.27,8048,166,1486,
2005-11-16_10:48,6058.08,6058.08,6058.08,6058.08,8580,207,1868,
2005-11-16_10:49,6059.00,6059.00,6059.00,6059.00,8305,190,1479,
2005-11-16_10:50,6058.13,6058.13,6058.13,6058.13,8919,220,1791,
2005-11-16_10:51,6057.47,6057.47,6057.47,6057.47,9844,212,2033,
2005-11-16_10:52,6061.65,6061.65,6061.65,6061.65,8755,156,1715,
2005-11-16_10:53,6057.55,6057.55,6057.55,6057.55,10101,255,2089,
2005-11-16_10:54,6057.72,6057.72,6057.72,6057.72,7227,159,1425,
2005-11-16_10:55,6060.86,6060.86,6060.86,6060.86,10171,228,1867,
2005-11-16_10:56,6058.19,6058.19,6058.19,6058.19,7982,255,1669,
2005-11-16_10:57,6058.34,6058.34,6058.34,6058.34,6642,161,1442,
2005-11-16_10:58,6059.78,6059.78,6059.78,6059.78,8862,248,2019,
2005-11-16_10:59,6057.20,6057.20,6057.20,6057.20,7080,168,1470,
2005-11-16_11:00,6059.16,6059.16,6059.16,6059.16,7899,227,1795,
2005-11-16_11:01,6056.21,6056.21,6056.21,6056.21,8266,195,1596,
2005-11-16_11:02,6055.86,6055.86,6055.86,6055.86,6794,189,1347,
2005-11-16_11:03,6055.63,6055.63,6055.63,6055.63,8663,316,1960,
2005-11-16_11:04,6053.52,6053.52,6053.52,6053.52,7667,200,1440,
2005-11-16_11:05,6051.95,6051.95,6051.95,6051.95,10055,314,1858,
2005-11-16_11:06,6050.76,6050.76,6050.76,6050.76,10693,337,2200,
2005-11-16_11:07,6050.79,6050.79,6050.79,6050.79,10127,311,1934,
2005-11-16_11:08,6047.35,6047.35,6047.35,6047.35,14098,460,2784,
2005-11-16_11:09,6045.34,6045.34,6045.34,6045.34,11051,312,2259,
2005-11-16_11:10,6044.09,6044.09,6044.09,6044.09,11720,329,2369,
2005-11-16_11:11,6042.93,6042.93,6042.93,6042.93,13588,362,2735,
2005-11-16_11:12,6040.92,6040.92,6040.92,6040.92,10955,268,1832,
2005-11-16_11:13,6040.82,6040.82,6040.82,6040.82,12565,329,2508,
2005-11-16_11:14,6039.58,6039.58,6039.58,6039.58,9349,219,1799,
2005-11-16_11:15,6039.79,6039.79,6039.79,6039.79,9092,275,1998,
2005-11-16_11:16,6035.07,6035.07,6035.07,6035.07,9439,336,2187,
2005-11-16_11:17,6035.09,6035.09,6035.09,6035.09,11103,240,2098,
2005-11-16_11:18,6031.76,6031.76,6031.76,6031.76,14835,485,3335,
2005-11-16_11:19,6029.38,6029.38,6029.38,6029.38,13528,390,2627,
2005-11-16_11:20,6026.02,6026.02,6026.02,6026.02,12394,378,2726,
2005-11-16_11:21,6026.04,6026.04,6026.04,6026.04,17121,489,3255,
2005-11-16_11:22,6024.66,6024.66,6024.66,6024.66,13332,306,2325,
2005-11-16_11:23,6023.34,6023.34,6023.34,6023.34,19015,425,3339,
2005-11-16_11:24,6022.49,6022.49,6022.49,6022.49,13048,293,2303,
2005-11-16_11:25,6019.83,6019.83,6019.83,6019.83,14287,317,2809,
2005-11-16_11:26,6019.60,6019.60,6019.60,6019.60,12656,293,2422,
2005-11-16_11:27,6016.93,6016.93,6016.93,6016.93,12186,350,2189,
2005-11-16_11:28,6013.81,6013.81,6013.81,6013.81,15296,471,2810,
2005-11-16_11:29,6008.36,6008.36,6008.36,6008.36,9778,282,2050,
2005-11-16_11:30,6004.69,6004.69,6004.69,6004.69,13731,409,2743,
2005-11-16_11:31,6003.44,6003.44,6003.44,6003.44,15454,397,3002,
2005-11-16_11:32,6003.50,6003.50,6003.50,6003.50,13285,338,2620,
2005-11-16_11:33,6006.41,6006.41,6006.41,6006.41,17937,442,3318,
2005-11-16_11:34,6009.88,6009.88,6009.88,6009.88,11434,275,2140,
2005-11-16_11:35,6012.74,6012.74,6012.74,6012.74,11812,315,2399,
2005-11-16_11:36,6015.77,6015.77,6015.77,6015.77,10663,281,2148,
2005-11-16_11:37,6018.13,6018.13,6018.13,6018.13,9116,221,1617,
2005-11-16_11:38,6020.12,6020.12,6020.12,6020.12,10540,269,2092,
2005-11-16_11:39,6022.57,6022.57,6022.57,6022.57,6678,188,1327,
2005-11-16_11:40,6019.99,6019.99,6019.99,6019.99,6127,155,1422,
2005-11-16_11:41,6020.11,6020.11,6020.11,6020.11,5357,128,1249,
2005-11-16_11:42,6020.04,6020.04,6020.04,6020.04,5119,161,1045,
2005-11-16_11:43,6018.58,6018.58,6018.58,6018.58,7739,162,1579,
2005-11-16_11:44,6017.36,6017.36,6017.36,6017.36,5366,108,1013,
2005-11-16_11:45,6016.32,6016.32,6016.32,6016.32,6467,171,1375,
2005-11-16_11:46,6013.74,6013.74,6013.74,6013.74,6395,132,1222,
2005-11-16_11:47,6012.63,6012.63,6012.63,6012.63,5875,146,1073,
2005-11-16_11:48,6011.94,6011.94,6011.94,6011.94,9746,191,1789,
2005-11-16_11:49,6009.39,6009.39,6009.39,6009.39,6702,158,1201,
2005-11-16_11:50,6009.43,6009.43,6009.43,6009.43,7579,193,1610,
2005-11-16_11:51,6009.16,6009.16,6009.16,6009.16,7173,169,1444,
2005-11-16_11:52,6006.88,6006.88,6006.88,6006.88,6413,151,1256,
2005-11-16_11:53,6004.94,6004.94,6004.94,6004.94,8027,203,1609,
2005-11-16_11:54,6002.24,6002.24,6002.24,6002.24,8538,119,1175,
2005-11-16_11:55,6003.11,6003.11,6003.11,6003.11,6642,158,1335,
2005-11-16_11:56,6002.18,6002.18,6002.18,6002.18,6811,205,1605,
2005-11-16_11:57,6006.10,6006.10,6006.10,6006.10,8176,218,1446,
2005-11-16_11:58,6008.61,6008.61,6008.61,6008.61,9580,273,1868,
2005-11-16_11:59,6014.98,6014.98,6014.98,6014.98,7382,219,1377,
2005-11-16_12:00,6020.25,6020.25,6020.25,6020.25,9075,276,1908,
2005-11-16_12:01,6022.27,6022.27,6022.27,6022.27,7243,204,1403,
2005-11-16_12:02,6022.79,6022.79,6022.79,6022.79,6483,164,1264,
2005-11-16_12:03,6024.41,6024.41,6024.41,6024.41,9522,223,1562,
2005-11-16_12:04,6025.31,6025.31,6025.31,6025.31,6505,134,1215,
2005-11-16_12:05,6025.06,6025.06,6025.06,6025.06,5299,127,1193,
2005-11-16_12:06,6024.06,6024.06,6024.06,6024.06,4516,106,1013,
2005-11-16_12:07,6022.04,6022.04,6022.04,6022.04,4684,86,837,
2005-11-16_12:08,6021.62,6021.62,6021.62,6021.62,5942,130,1193,
2005-11-16_12:09,6022.29,6022.29,6022.29,6022.29,4912,95,915,
2005-11-16_12:10,6019.63,6019.63,6019.63,6019.63,4900,106,977,
2005-11-16_12:11,6019.56,6019.56,6019.56,6019.56,6033,132,988,
2005-11-16_12:12,6021.18,6021.18,6021.18,6021.18,5214,117,915,
2005-11-16_12:13,6020.26,6020.26,6020.26,6020.26,7865,159,1320,
2005-11-16_12:14,6019.66,6019.66,6019.66,6019.66,5303,115,926,
2005-11-16_12:15,6022.32,6022.32,6022.32,6022.32,5659,129,1085,
2005-11-16_12:16,6022.21,6022.21,6022.21,6022.21,4667,116,995,
2005-11-16_12:17,6023.37,6023.37,6023.37,6023.37,4355,96,856,
2005-11-16_12:18,6022.04,6022.04,6022.04,6022.04,7091,157,1326,
2005-11-16_12:19,6024.69,6024.69,6024.69,6024.69,6187,128,997,
2005-11-16_12:20,6024.35,6024.35,6024.35,6024.35,7000,156,1294,
2005-11-16_12:21,6024.78,6024.78,6024.78,6024.78,6858,129,1236,
2005-11-16_12:22,6026.31,6026.31,6026.31,6026.31,5490,103,946,
2005-11-16_12:23,6026.78,6026.78,6026.78,6026.78,6491,197,1304,
2005-11-16_12:24,6024.63,6024.63,6024.63,6024.63,5940,138,1109,
2005-11-16_12:25,6024.63,6024.63,6024.63,6024.63,7215,215,1387,
2005-11-16_12:26,6026.64,6026.64,6026.64,6026.64,6345,168,1246,
2005-11-16_12:27,6026.23,6026.23,6026.23,6026.23,5373,160,1094,
2005-11-16_12:28,6026.32,6026.32,6026.32,6026.32,7218,206,1484,
2005-11-16_12:29,6025.81,6025.81,6025.81,6025.81,5516,104,1022,
2005-11-16_12:30,6026.04,6026.04,6026.04,6026.04,7652,151,1455,
2005-11-16_12:31,6026.66,6026.66,6026.66,6026.66,5594,124,1181,
2005-11-16_12:32,6027.74,6027.74,6027.74,6027.74,5032,82,970,
2005-11-16_12:33,6026.97,6026.97,6026.97,6026.97,7129,168,1396,
2005-11-16_12:34,6026.56,6026.56,6026.56,6026.56,4891,92,945,
2005-11-16_12:35,6025.05,6025.05,6025.05,6025.05,6788,147,1228,
2005-11-16_12:36,6026.68,6026.68,6026.68,6026.68,6621,147,1238,
2005-11-16_12:37,6026.28,6026.28,6026.28,6026.28,5856,106,1047,
2005-11-16_12:38,6025.74,6025.74,6025.74,6025.74,9580,207,1702,
2005-11-16_12:39,6025.77,6025.77,6025.77,6025.77,6223,105,1244,
2005-11-16_12:40,6026.83,6026.83,6026.83,6026.83,6956,117,1265,
2005-11-16_12:41,6027.23,6027.23,6027.23,6027.23,8209,150,1507,
2005-11-16_12:42,6027.33,6027.33,6027.33,6027.33,6653,131,1207,
2005-11-16_12:43,6027.91,6027.91,6027.91,6027.91,8417,182,1560,
2005-11-16_12:44,6028.86,6028.86,6028.86,6028.86,5322,104,1170,
2005-11-16_12:45,6027.06,6027.06,6027.06,6027.06,6732,149,1314,
2005-11-16_12:46,6028.30,6028.30,6028.30,6028.30,6120,127,1295,
2005-11-16_12:47,6028.94,6028.94,6028.94,6028.94,5708,101,1092,
2005-11-16_12:48,6028.04,6028.04,6028.04,6028.04,8395,230,1584,
2005-11-16_12:49,6030.07,6030.07,6030.07,6030.07,5847,155,1203,
2005-11-16_12:50,6029.65,6029.65,6029.65,6029.65,6208,189,1385,
2005-11-16_12:51,6029.67,6029.67,6029.67,6029.67,8853,201,1490,
2005-11-16_12:52,6030.53,6030.53,6030.53,6030.53,5445,147,1264,
2005-11-16_12:53,6031.14,6031.14,6031.14,6031.14,9767,233,1805,
2005-11-16_12:54,6033.57,6033.57,6033.57,6033.57,6750,150,1420,
2005-11-16_12:55,6035.63,6035.63,6035.63,6035.63,10103,245,1928,
2005-11-16_12:56,6035.78,6035.78,6035.78,6035.78,9652,227,1896,
2005-11-16_12:57,6036.96,6036.96,6036.96,6036.96,8900,194,1674,
2005-11-16_12:58,6035.92,6035.92,6035.92,6035.92,10705,253,2283,
2005-11-16_12:59,6036.86,6036.86,6036.86,6036.86,6874,163,1548,
2005-11-16_13:00,6035.44,6035.44,6035.44,6035.44,7890,198,1676,
2005-11-16_13:01,6034.66,6034.66,6034.66,6034.66,7884,233,1533,
2005-11-16_13:02,6034.55,6034.55,6034.55,6034.55,6184,127,1302,
2005-11-16_13:03,6032.47,6032.47,6032.47,6032.47,9109,224,1988,
2005-11-16_13:04,6035.93,6035.93,6035.93,6035.93,8929,205,1550,
2005-11-16_13:05,6036.11,6036.11,6036.11,6036.11,9801,239,1893,
2005-11-16_13:06,6034.24,6034.24,6034.24,6034.24,8423,185,1699,
2005-11-16_13:07,6036.61,6036.61,6036.61,6036.61,7848,172,1379,
2005-11-16_13:08,6036.28,6036.28,6036.28,6036.28,11088,232,1969,
2005-11-16_13:09,6037.21,6037.21,6037.21,6037.21,9175,188,1479,
2005-11-16_13:10,6037.67,6037.67,6037.67,6037.67,11256,241,1918,
2005-11-16_13:11,6036.19,6036.19,6036.19,6036.19,13521,303,2332,
2005-11-16_13:12,6036.09,6036.09,6036.09,6036.09,9323,177,1769,
2005-11-16_13:13,6035.09,6035.09,6035.09,6035.09,16120,340,2813,
2005-11-16_13:14,6034.06,6034.06,6034.06,6034.06,11611,229,2251,
2005-11-16_13:15,6035.79,6035.79,6035.79,6035.79,16177,308,2887,
2005-11-16_13:16,6033.78,6033.78,6033.78,6033.78,14486,302,2379,
2005-11-16_13:17,6033.64,6033.64,6033.64,6033.64,11822,248,2097,
2005-11-16_13:18,6030.54,6030.54,6030.54,6030.54,13429,312,2749,
2005-11-16_13:19,6030.66,6030.66,6030.66,6030.66,11759,269,2094,
2005-11-16_13:20,6031.40,6031.40,6031.40,6031.40,13226,384,2702,
2005-11-16_13:21,6031.90,6031.90,6031.90,6031.90,15960,442,2809,
2005-11-16_13:22,6032.92,6032.92,6032.92,6032.92,10761,269,2090,
2005-11-16_13:23,6034.93,6034.93,6034.93,6034.93,19141,493,3464,
2005-11-16_13:24,6036.14,6036.14,6036.14,6036.14,16144,425,2873,
2005-11-16_13:25,6034.71,6034.71,6034.71,6034.71,17485,462,3328,
2005-11-16_13:26,6034.64,6034.64,6034.64,6034.64,0,0,0,
2005-11-16_13:27,6034.64,6034.64,6034.64,6034.64,0,0,0,
2005-11-16_13:28,6034.64,6034.64,6034.64,6034.64,0,0,0,
2005-11-16_13:29,6034.64,6034.64,6034.64,6034.64,0,0,0,
2005-11-16_13:30,6046.20,6046.20,6046.20,6046.20,144684,4136,24319,
2005-11-17_09:01,6063.09,6063.09,6063.09,6063.09,165807,1945,15624,
2005-11-17_09:02,6062.94,6062.94,6062.94,6062.94,19323,551,3941,
2005-11-17_09:03,6062.35,6062.35,6062.35,6062.35,27237,789,5601,
2005-11-17_09:04,6057.31,6057.31,6057.31,6057.31,21654,536,4533,
2005-11-17_09:05,6059.29,6059.29,6059.29,6059.29,20295,532,4190,
2005-11-17_09:06,6052.31,6052.31,6052.31,6052.31,22753,603,4891,
2005-11-17_09:07,6049.62,6049.62,6049.62,6049.62,15235,360,3093,
2005-11-17_09:08,6049.83,6049.83,6049.83,6049.83,20269,587,4311,
2005-11-17_09:09,6046.78,6046.78,6046.78,6046.78,18412,436,3660,
2005-11-17_09:10,6044.58,6044.58,6044.58,6044.58,14413,434,3112,
2005-11-17_09:11,6041.84,6041.84,6041.84,6041.84,18511,525,3985,
2005-11-17_09:12,6040.31,6040.31,6040.31,6040.31,12813,369,2683,
2005-11-17_09:13,6041.82,6041.82,6041.82,6041.82,17069,501,3843,
2005-11-17_09:14,6041.42,6041.42,6041.42,6041.42,13742,342,2797,
2005-11-17_09:15,6044.86,6044.86,6044.86,6044.86,14097,365,3072,
2005-11-17_09:16,6045.21,6045.21,6045.21,6045.21,20193,529,4178,
2005-11-17_09:17,6046.71,6046.71,6046.71,6046.71,15187,456,3226,
2005-11-17_09:18,6053.48,6053.48,6053.48,6053.48,24446,845,5111,
2005-11-17_09:19,6055.42,6055.42,6055.42,6055.42,18007,578,4015,
2005-11-17_09:20,6057.28,6057.28,6057.28,6057.28,20285,570,4076,
2005-11-17_09:21,6056.45,6056.45,6056.45,6056.45,23585,655,4938,
2005-11-17_09:22,6057.06,6057.06,6057.06,6057.06,16721,473,3699,
2005-11-17_09:23,6055.76,6055.76,6055.76,6055.76,19751,538,4253,
2005-11-17_09:24,6052.78,6052.78,6052.78,6052.78,15169,395,3029,
2005-11-17_09:25,6049.81,6049.81,6049.81,6049.81,14070,347,2964,
2005-11-17_09:26,6048.13,6048.13,6048.13,6048.13,14109,378,3145,
2005-11-17_09:27,6047.16,6047.16,6047.16,6047.16,10810,271,2369,
2005-11-17_09:28,6042.79,6042.79,6042.79,6042.79,17522,452,3368,
2005-11-17_09:29,6039.24,6039.24,6039.24,6039.24,12579,321,2706,
2005-11-17_09:30,6035.25,6035.25,6035.25,6035.25,14976,402,3090,
2005-11-17_09:31,6029.22,6029.22,6029.22,6029.22,22348,623,4523,
2005-11-17_09:32,6024.83,6024.83,6024.83,6024.83,16335,406,3088,
2005-11-17_09:33,6021.08,6021.08,6021.08,6021.08,20031,563,4208,
2005-11-17_09:34,6017.98,6017.98,6017.98,6017.98,16496,433,3475,
2005-11-17_09:35,6013.85,6013.85,6013.85,6013.85,14294,389,3041,
2005-11-17_09:36,6013.32,6013.32,6013.32,6013.32,17847,443,3639,
2005-11-17_09:37,6013.33,6013.33,6013.33,6013.33,12361,293,2564,
2005-11-17_09:38,6013.25,6013.25,6013.25,6013.25,15752,393,3253,
2005-11-17_09:39,6015.40,6015.40,6015.40,6015.40,11951,285,2535,
2005-11-17_09:40,6018.59,6018.59,6018.59,6018.59,12277,311,2565,
2005-11-17_09:41,6019.91,6019.91,6019.91,6019.91,15216,376,3166,
2005-11-17_09:42,6022.11,6022.11,6022.11,6022.11,10808,238,2198,
2005-11-17_09:43,6024.42,6024.42,6024.42,6024.42,11660,323,2502,
2005-11-17_09:44,6023.28,6023.28,6023.28,6023.28,10133,222,2021,
2005-11-17_09:45,6023.85,6023.85,6023.85,6023.85,9079,214,1860,
2005-11-17_09:46,6021.23,6021.23,6021.23,6021.23,10030,249,2137,
2005-11-17_09:47,6014.77,6014.77,6014.77,6014.77,11683,340,2232,
2005-11-17_09:48,6007.09,6007.09,6007.09,6007.09,15164,502,3323,
2005-11-17_09:49,6007.59,6007.59,6007.59,6007.59,10046,340,2293,
2005-11-17_09:50,6006.24,6006.24,6006.24,6006.24,12197,347,2423,
2005-11-17_09:51,6004.86,6004.86,6004.86,6004.86,11244,326,2374,
2005-11-17_09:52,6003.27,6003.27,6003.27,6003.27,9694,230,1892,
2005-11-17_09:53,6002.99,6002.99,6002.99,6002.99,13021,346,2592,
2005-11-17_09:54,6005.93,6005.93,6005.93,6005.93,9661,195,1848,
2005-11-17_09:55,6008.76,6008.76,6008.76,6008.76,9620,253,2185,
2005-11-17_09:56,6010.68,6010.68,6010.68,6010.68,10523,267,2324,
2005-11-17_09:57,6011.34,6011.34,6011.34,6011.34,8475,195,1798,
2005-11-17_09:58,6013.14,6013.14,6013.14,6013.14,10081,221,2283,
2005-11-17_09:59,6013.59,6013.59,6013.59,6013.59,8425,219,1819,
2005-11-17_10:00,6014.27,6014.27,6014.27,6014.27,8707,217,1817,
2005-11-17_10:01,6014.44,6014.44,6014.44,6014.44,10204,204,2064,
2005-11-17_10:02,6014.39,6014.39,6014.39,6014.39,6776,160,1443,
2005-11-17_10:03,6014.80,6014.80,6014.80,6014.80,9628,183,1881,
2005-11-17_10:04,6015.08,6015.08,6015.08,6015.08,6995,140,1377,
2005-11-17_10:05,6014.47,6014.47,6014.47,6014.47,6965,146,1435,
2005-11-17_10:06,6015.14,6015.14,6015.14,6015.14,8545,171,1682,
2005-11-17_10:07,6015.48,6015.48,6015.48,6015.48,7239,128,1324,
2005-11-17_10:08,6015.17,6015.17,6015.17,6015.17,9321,190,1912,
2005-11-17_10:09,6015.69,6015.69,6015.69,6015.69,6291,154,1426,
2005-11-17_10:10,6017.81,6017.81,6017.81,6017.81,6917,149,1558,
2005-11-17_10:11,6019.15,6019.15,6019.15,6019.15,7129,148,1528,
2005-11-17_10:12,6018.06,6018.06,6018.06,6018.06,6202,136,1306,
2005-11-17_10:13,6018.34,6018.34,6018.34,6018.34,11576,234,2125,
2005-11-17_10:14,6017.33,6017.33,6017.33,6017.33,6896,141,1430,
2005-11-17_10:15,6018.23,6018.23,6018.23,6018.23,8329,174,1600,
2005-11-17_10:16,6016.04,6016.04,6016.04,6016.04,8142,172,1710,
2005-11-17_10:17,6014.46,6014.46,6014.46,6014.46,6795,149,1468,
2005-11-17_10:18,6014.55,6014.55,6014.55,6014.55,7197,174,1583,
2005-11-17_10:19,6013.55,6013.55,6013.55,6013.55,7857,173,1499,
2005-11-17_10:20,6012.64,6012.64,6012.64,6012.64,7844,150,1568,
2005-11-17_10:21,6013.72,6013.72,6013.72,6013.72,9285,182,1923,
2005-11-17_10:22,6012.27,6012.27,6012.27,6012.27,8007,173,1553,
2005-11-17_10:23,6013.65,6013.65,6013.65,6013.65,9482,234,2129,
2005-11-17_10:24,6014.59,6014.59,6014.59,6014.59,7137,132,1384,
2005-11-17_10:25,6014.52,6014.52,6014.52,6014.52,7805,184,1572,
2005-11-17_10:26,6014.78,6014.78,6014.78,6014.78,8772,178,1921,
2005-11-17_10:27,6014.57,6014.57,6014.57,6014.57,6340,125,1355,
2005-11-17_10:28,6016.43,6016.43,6016.43,6016.43,8037,164,1756,
2005-11-17_10:29,6015.10,6015.10,6015.10,6015.10,6559,145,1514,
2005-11-17_10:30,6015.59,6015.59,6015.59,6015.59,8771,301,1960,
2005-11-17_10:31,6014.19,6014.19,6014.19,6014.19,8431,266,1822,
2005-11-17_10:32,6012.68,6012.68,6012.68,6012.68,6797,185,1462,
2005-11-17_10:33,6013.54,6013.54,6013.54,6013.54,7878,230,1789,
2005-11-17_10:34,6011.66,6011.66,6011.66,6011.66,6366,144,1268,
2005-11-17_10:35,6011.85,6011.85,6011.85,6011.85,6389,178,1351,
2005-11-17_10:36,6011.78,6011.78,6011.78,6011.78,6939,143,1463,
2005-11-17_10:37,6011.67,6011.67,6011.67,6011.67,5150,120,1188,
2005-11-17_10:38,6010.01,6010.01,6010.01,6010.01,6361,194,1564,
2005-11-17_10:39,6010.55,6010.55,6010.55,6010.55,4946,148,1124,
2005-11-17_10:40,6009.98,6009.98,6009.98,6009.98,5533,134,1245,
2005-11-17_10:41,6011.17,6011.17,6011.17,6011.17,6228,154,1315,
2005-11-17_10:42,6011.16,6011.16,6011.16,6011.16,6043,147,1193,
2005-11-17_10:43,6011.26,6011.26,6011.26,6011.26,8127,230,1683,
2005-11-17_10:44,6011.85,6011.85,6011.85,6011.85,5414,122,1106,
2005-11-17_10:45,6013.78,6013.78,6013.78,6013.78,6982,199,1380,
2005-11-17_10:46,6014.74,6014.74,6014.74,6014.74,5404,140,1240,
2005-11-17_10:47,6014.05,6014.05,6014.05,6014.05,4844,87,999,
2005-11-17_10:48,6014.59,6014.59,6014.59,6014.59,6313,130,1368,
2005-11-17_10:49,6015.81,6015.81,6015.81,6015.81,6340,143,1178,
2005-11-17_10:50,6014.10,6014.10,6014.10,6014.10,8262,223,1520,
2005-11-17_10:51,6013.33,6013.33,6013.33,6013.33,5679,126,1258,
2005-11-17_10:52,6016.00,6016.00,6016.00,6016.00,4724,94,1076,
2005-11-17_10:53,6014.28,6014.28,6014.28,6014.28,5772,147,1398,
2005-11-17_10:54,6013.76,6013.76,6013.76,6013.76,5192,103,1009,
2005-11-17_10:55,6014.41,6014.41,6014.41,6014.41,6427,152,1210,
2005-11-17_10:56,6012.56,6012.56,6012.56,6012.56,5762,134,1229,
2005-11-17_10:57,6012.93,6012.93,6012.93,6012.93,5313,98,1052,
2005-11-17_10:58,6011.50,6011.50,6011.50,6011.50,7182,191,1529,
2005-11-17_10:59,6009.51,6009.51,6009.51,6009.51,5524,144,1166,
2005-11-17_11:00,6009.18,6009.18,6009.18,6009.18,6646,181,1475,
2005-11-17_11:01,6005.90,6005.90,6005.90,6005.90,8217,243,1983,
2005-11-17_11:02,6007.05,6007.05,6007.05,6007.05,8272,199,1500,
2005-11-17_11:03,6004.57,6004.57,6004.57,6004.57,8525,207,1877,
2005-11-17_11:04,6006.35,6006.35,6006.35,6006.35,6807,167,1412,
2005-11-17_11:05,6006.32,6006.32,6006.32,6006.32,7628,179,1709,
2005-11-17_11:06,6004.91,6004.91,6004.91,6004.91,6679,135,1414,
2005-11-17_11:07,6002.56,6002.56,6002.56,6002.56,7728,142,1372,
2005-11-17_11:08,6001.70,6001.70,6001.70,6001.70,7960,207,1904,
2005-11-17_11:09,6002.14,6002.14,6002.14,6002.14,7213,209,1498,
2005-11-17_11:10,6001.55,6001.55,6001.55,6001.55,8289,224,1617,
2005-11-17_11:11,6000.74,6000.74,6000.74,6000.74,7325,169,1558,
2005-11-17_11:12,6000.15,6000.15,6000.15,6000.15,6346,142,1285,
2005-11-17_11:13,5999.64,5999.64,5999.64,5999.64,8223,185,1728,
2005-11-17_11:14,5997.33,5997.33,5997.33,5997.33,6138,166,1376,
2005-11-17_11:15,5997.37,5997.37,5997.37,5997.37,7375,194,1688,
2005-11-17_11:16,5995.41,5995.41,5995.41,5995.41,9319,245,2004,
2005-11-17_11:17,5997.03,5997.03,5997.03,5997.03,7654,220,1538,
2005-11-17_11:18,5995.83,5995.83,5995.83,5995.83,11412,324,2210,
2005-11-17_11:19,5995.35,5995.35,5995.35,5995.35,8066,248,1566,
2005-11-17_11:20,5994.91,5994.91,5994.91,5994.91,7843,192,1653,
2005-11-17_11:21,5995.68,5995.68,5995.68,5995.68,7303,177,1607,
2005-11-17_11:22,5998.51,5998.51,5998.51,5998.51,6413,132,1247,
2005-11-17_11:23,5999.84,5999.84,5999.84,5999.84,8351,265,1802,
2005-11-17_11:24,6001.53,6001.53,6001.53,6001.53,6729,173,1461,
2005-11-17_11:25,6002.74,6002.74,6002.74,6002.74,7972,181,1515,
2005-11-17_11:26,6004.71,6004.71,6004.71,6004.71,8321,272,1720,
2005-11-17_11:27,6007.29,6007.29,6007.29,6007.29,6750,151,1240,
2005-11-17_11:28,6007.87,6007.87,6007.87,6007.87,8516,211,1701,
2005-11-17_11:29,6008.56,6008.56,6008.56,6008.56,5924,134,1212,
2005-11-17_11:30,6007.63,6007.63,6007.63,6007.63,6772,151,1319,
2005-11-17_11:31,6009.05,6009.05,6009.05,6009.05,6166,152,1313,
2005-11-17_11:32,6008.04,6008.04,6008.04,6008.04,4604,98,943,
2005-11-17_11:33,6006.58,6006.58,6006.58,6006.58,7128,221,1393,
2005-11-17_11:34,6006.86,6006.86,6006.86,6006.86,4995,125,1055,
2005-11-17_11:35,6007.51,6007.51,6007.51,6007.51,4860,121,1091,
2005-11-17_11:36,6007.10,6007.10,6007.10,6007.10,4381,106,951,
2005-11-17_11:37,6008.40,6008.40,6008.40,6008.40,5090,100,949,
2005-11-17_11:38,6006.88,6006.88,6006.88,6006.88,6453,134,1275,
2005-11-17_11:39,6006.75,6006.75,6006.75,6006.75,5248,116,965,
2005-11-17_11:40,6006.86,6006.86,6006.86,6006.86,6467,141,1348,
2005-11-17_11:41,6007.40,6007.40,6007.40,6007.40,5229,150,1082,
2005-11-17_11:42,6007.40,6007.40,6007.40,6007.40,4904,110,1060,
2005-11-17_11:43,6008.03,6008.03,6008.03,6008.03,7524,182,1501,
2005-11-17_11:44,6007.83,6007.83,6007.83,6007.83,5258,92,1015,
2005-11-17_11:45,6005.58,6005.58,6005.58,6005.58,4973,95,1057,
2005-11-17_11:46,6007.83,6007.83,6007.83,6007.83,4685,110,991,
2005-11-17_11:47,6008.73,6008.73,6008.73,6008.73,3634,118,886,
2005-11-17_11:48,6007.99,6007.99,6007.99,6007.99,8611,255,1541,
2005-11-17_11:49,6008.51,6008.51,6008.51,6008.51,5876,156,1085,
2005-11-17_11:50,6009.33,6009.33,6009.33,6009.33,5559,151,1302,
2005-11-17_11:51,6009.62,6009.62,6009.62,6009.62,5791,149,1214,
2005-11-17_11:52,6010.64,6010.64,6010.64,6010.64,4928,90,991,
2005-11-17_11:53,6011.01,6011.01,6011.01,6011.01,6646,220,1476,
2005-11-17_11:54,6011.29,6011.29,6011.29,6011.29,5399,149,1078,
2005-11-17_11:55,6012.62,6012.62,6012.62,6012.62,7012,436,1647,
2005-11-17_11:56,6013.64,6013.64,6013.64,6013.64,6525,323,1627,
2005-11-17_11:57,6012.58,6012.58,6012.58,6012.58,6926,275,1505,
2005-11-17_11:58,6014.84,6014.84,6014.84,6014.84,10613,326,2135,
2005-11-17_11:59,6017.46,6017.46,6017.46,6017.46,6558,201,1338,
2005-11-17_12:00,6016.79,6016.79,6016.79,6016.79,7382,235,1652,
2005-11-17_12:01,6018.32,6018.32,6018.32,6018.32,8237,291,1792,
2005-11-17_12:02,6018.03,6018.03,6018.03,6018.03,6996,241,1427,
2005-11-17_12:03,6018.07,6018.07,6018.07,6018.07,9180,308,1858,
2005-11-17_12:04,6017.69,6017.69,6017.69,6017.69,6006,188,1335,
2005-11-17_12:05,6016.66,6016.66,6016.66,6016.66,7253,190,1546,
2005-11-17_12:06,6016.61,6016.61,6016.61,6016.61,6724,169,1356,
2005-11-17_12:07,6017.06,6017.06,6017.06,6017.06,5704,117,1098,
2005-11-17_12:08,6016.40,6016.40,6016.40,6016.40,7749,190,1618,
2005-11-17_12:09,6016.21,6016.21,6016.21,6016.21,5601,121,1069,
2005-11-17_12:10,6014.25,6014.25,6014.25,6014.25,4335,109,1134,
2005-11-17_12:11,6015.13,6015.13,6015.13,6015.13,7089,152,1290,
2005-11-17_12:12,6014.77,6014.77,6014.77,6014.77,4489,110,947,
2005-11-17_12:13,6015.23,6015.23,6015.23,6015.23,5816,134,1219,
2005-11-17_12:14,6016.65,6016.65,6016.65,6016.65,4417,128,963,
2005-11-17_12:15,6017.20,6017.20,6017.20,6017.20,4416,110,1047,
2005-11-17_12:16,6017.13,6017.13,6017.13,6017.13,5548,141,1130,
2005-11-17_12:17,6017.14,6017.14,6017.14,6017.14,5509,171,1119,
2005-11-17_12:18,6017.59,6017.59,6017.59,6017.59,6469,278,1621,
2005-11-17_12:19,6018.79,6018.79,6018.79,6018.79,5966,376,1476,
2005-11-17_12:20,6019.89,6019.89,6019.89,6019.89,7207,328,1680,
2005-11-17_12:21,6019.49,6019.49,6019.49,6019.49,9063,315,1951,
2005-11-17_12:22,6020.02,6020.02,6020.02,6020.02,7631,220,1553,
2005-11-17_12:23,6019.40,6019.40,6019.40,6019.40,9761,286,1976,
2005-11-17_12:24,6019.83,6019.83,6019.83,6019.83,6618,165,1504,
2005-11-17_12:25,6020.29,6020.29,6020.29,6020.29,7365,189,1701,
2005-11-17_12:26,6020.15,6020.15,6020.15,6020.15,7685,170,1664,
2005-11-17_12:27,6019.52,6019.52,6019.52,6019.52,6114,156,1288,
2005-11-17_12:28,6020.62,6020.62,6020.62,6020.62,8355,308,1883,
2005-11-17_12:29,6021.44,6021.44,6021.44,6021.44,6438,215,1306,
2005-11-17_12:30,6020.84,6020.84,6020.84,6020.84,7781,234,1765,
2005-11-17_12:31,6022.26,6022.26,6022.26,6022.26,7202,191,1706,
2005-11-17_12:32,6022.73,6022.73,6022.73,6022.73,6935,181,1507,
2005-11-17_12:33,6021.91,6021.91,6021.91,6021.91,7971,205,1705,
2005-11-17_12:34,6023.11,6023.11,6023.11,6023.11,6577,154,1310,
2005-11-17_12:35,6021.74,6021.74,6021.74,6021.74,7013,177,1515,
2005-11-17_12:36,6021.53,6021.53,6021.53,6021.53,6268,165,1337,
2005-11-17_12:37,6020.39,6020.39,6020.39,6020.39,5785,123,1255,
2005-11-17_12:38,6020.40,6020.40,6020.40,6020.40,8932,192,1711,
2005-11-17_12:39,6017.51,6017.51,6017.51,6017.51,6455,133,1260,
2005-11-17_12:40,6019.21,6019.21,6019.21,6019.21,6451,193,1504,
2005-11-17_12:41,6015.96,6015.96,6015.96,6015.96,9252,265,1926,
2005-11-17_12:42,6016.49,6016.49,6016.49,6016.49,6380,158,1356,
2005-11-17_12:43,6014.89,6014.89,6014.89,6014.89,7966,197,1768,
2005-11-17_12:44,6015.56,6015.56,6015.56,6015.56,5795,175,1314,
2005-11-17_12:45,6014.32,6014.32,6014.32,6014.32,7444,298,1734,
2005-11-17_12:46,6015.86,6015.86,6015.86,6015.86,7936,269,1700,
2005-11-17_12:47,6015.89,6015.89,6015.89,6015.89,6187,171,1296,
2005-11-17_12:48,6014.73,6014.73,6014.73,6014.73,8190,231,1644,
2005-11-17_12:49,6014.65,6014.65,6014.65,6014.65,6242,162,1312,
2005-11-17_12:50,6015.43,6015.43,6015.43,6015.43,7685,171,1455,
2005-11-17_12:51,6014.64,6014.64,6014.64,6014.64,7634,153,1390,
2005-11-17_12:52,6014.74,6014.74,6014.74,6014.74,7696,143,1375,
2005-11-17_12:53,6015.16,6015.16,6015.16,6015.16,6541,188,1573,
2005-11-17_12:54,6015.98,6015.98,6015.98,6015.98,6241,207,1279,
2005-11-17_12:55,6016.72,6016.72,6016.72,6016.72,7885,321,1737,
2005-11-17_12:56,6019.58,6019.58,6019.58,6019.58,6867,373,1811,
2005-11-17_12:57,6019.75,6019.75,6019.75,6019.75,6977,292,1578,
2005-11-17_12:58,6021.57,6021.57,6021.57,6021.57,10157,602,2477,
2005-11-17_12:59,6022.93,6022.93,6022.93,6022.93,10320,409,1996,
2005-11-17_13:00,6024.35,6024.35,6024.35,6024.35,11275,357,2370,
2005-11-17_13:01,6022.62,6022.62,6022.62,6022.62,10867,324,2191,
2005-11-17_13:02,6023.17,6023.17,6023.17,6023.17,8462,255,1819,
2005-11-17_13:03,6025.66,6025.66,6025.66,6025.66,12647,384,2526,
2005-11-17_13:04,6027.23,6027.23,6027.23,6027.23,10253,356,2052,
2005-11-17_13:05,6026.59,6026.59,6026.59,6026.59,11746,627,2629,
2005-11-17_13:06,6030.54,6030.54,6030.54,6030.54,14260,803,3107,
2005-11-17_13:07,6031.19,6031.19,6031.19,6031.19,11784,674,2906,
2005-11-17_13:08,6031.38,6031.38,6031.38,6031.38,15629,556,3379,
2005-11-17_13:09,6029.19,6029.19,6029.19,6029.19,10630,284,2201,
2005-11-17_13:10,6029.87,6029.87,6029.87,6029.87,10794,338,2312,
2005-11-17_13:11,6029.12,6029.12,6029.12,6029.12,11053,298,2361,
2005-11-17_13:12,6028.96,6028.96,6028.96,6028.96,8309,212,1804,
2005-11-17_13:13,6028.30,6028.30,6028.30,6028.30,10313,321,2467,
2005-11-17_13:14,6027.54,6027.54,6027.54,6027.54,8216,219,1739,
2005-11-17_13:15,6026.28,6026.28,6026.28,6026.28,11280,305,2284,
2005-11-17_13:16,6026.83,6026.83,6026.83,6026.83,10918,301,2347,
2005-11-17_13:17,6025.59,6025.59,6025.59,6025.59,8434,227,1776,
2005-11-17_13:18,6026.84,6026.84,6026.84,6026.84,11664,318,2571,
2005-11-17_13:19,6026.09,6026.09,6026.09,6026.09,11785,293,2337,
2005-11-17_13:20,6025.64,6025.64,6025.64,6025.64,15028,398,3003,
2005-11-17_13:21,6025.63,6025.63,6025.63,6025.63,13925,391,2786,
2005-11-17_13:22,6025.01,6025.01,6025.01,6025.01,11540,284,2359,
2005-11-17_13:23,6026.89,6026.89,6026.89,6026.89,14194,424,3288,
2005-11-17_13:24,6025.80,6025.80,6025.80,6025.80,15308,429,2993,
2005-11-17_13:25,6026.32,6026.32,6026.32,6026.32,14929,405,3387,
2005-11-17_13:26,6026.28,6026.28,6026.28,6026.28,0,0,0,
2005-11-17_13:27,6026.28,6026.28,6026.28,6026.28,0,0,0,
2005-11-17_13:28,6026.28,6026.28,6026.28,6026.28,0,0,0,
2005-11-17_13:29,6026.28,6026.28,6026.28,6026.28,0,0,0,
2005-11-17_13:30,6020.94,6020.94,6020.94,6020.94,138672,4146,24431,
2005-11-18_09:01,6084.07,6084.07,6084.07,6084.07,141762,4059,24376,
2005-11-18_09:02,6094.06,6094.06,6094.06,6094.06,33851,987,6364,
2005-11-18_09:03,6095.12,6095.12,6095.12,6095.12,40456,1415,7846,
2005-11-18_09:04,6086.90,6086.90,6086.90,6086.90,32172,1176,6098,
2005-11-18_09:05,6085.40,6085.40,6085.40,6085.40,29212,1037,5495,
2005-11-18_09:06,6083.04,6083.04,6083.04,6083.04,32962,1068,6499,
2005-11-18_09:07,6084.05,6084.05,6084.05,6084.05,21436,689,4497,
2005-11-18_09:08,6084.17,6084.17,6084.17,6084.17,30382,901,5867,
2005-11-18_09:09,6086.10,6086.10,6086.10,6086.10,26220,678,4887,
2005-11-18_09:10,6085.38,6085.38,6085.38,6085.38,24499,748,4750,
2005-11-18_09:11,6089.00,6089.00,6089.00,6089.00,30580,1115,6185,
2005-11-18_09:12,6090.16,6090.16,6090.16,6090.16,24173,955,4942,
2005-11-18_09:13,6091.71,6091.71,6091.71,6091.71,31456,1184,6565,
2005-11-18_09:14,6094.54,6094.54,6094.54,6094.54,28417,945,5635,
2005-11-18_09:15,6095.69,6095.69,6095.69,6095.69,30324,922,5371,
2005-11-18_09:16,6095.26,6095.26,6095.26,6095.26,38666,1259,7265,
2005-11-18_09:17,6094.94,6094.94,6094.94,6094.94,26597,839,4865,
2005-11-18_09:18,6094.31,6094.31,6094.31,6094.31,31978,949,6091,
2005-11-18_09:19,6091.71,6091.71,6091.71,6091.71,23927,702,4810,
2005-11-18_09:20,6091.31,6091.31,6091.31,6091.31,20322,536,4084,
2005-11-18_09:21,6089.33,6089.33,6089.33,6089.33,27072,732,5060,
2005-11-18_09:22,6087.66,6087.66,6087.66,6087.66,18496,560,3599,
2005-11-18_09:23,6086.20,6086.20,6086.20,6086.20,24079,673,4958,
2005-11-18_09:24,6084.97,6084.97,6084.97,6084.97,20291,581,3953,
2005-11-18_09:25,6082.61,6082.61,6082.61,6082.61,21286,579,4224,
2005-11-18_09:26,6081.53,6081.53,6081.53,6081.53,26584,817,5453,
2005-11-18_09:27,6080.59,6080.59,6080.59,6080.59,20290,541,3719,
2005-11-18_09:28,6082.25,6082.25,6082.25,6082.25,25293,815,5019,
2005-11-18_09:29,6082.27,6082.27,6082.27,6082.27,18452,548,3738,
2005-11-18_09:30,6082.40,6082.40,6082.40,6082.40,15719,449,3277,
2005-11-18_09:31,6081.87,6081.87,6081.87,6081.87,18236,525,3738,
2005-11-18_09:32,6082.87,6082.87,6082.87,6082.87,14708,369,2763,
2005-11-18_09:33,6081.18,6081.18,6081.18,6081.18,18202,489,3634,
2005-11-18_09:34,6081.98,6081.98,6081.98,6081.98,14856,395,2740,
2005-11-18_09:35,6080.99,6080.99,6080.99,6080.99,11977,296,2627,
2005-11-18_09:36,6079.00,6079.00,6079.00,6079.00,16257,419,3335,
2005-11-18_09:37,6078.11,6078.11,6078.11,6078.11,12169,330,2509,
2005-11-18_09:38,6078.48,6078.48,6078.48,6078.48,19942,547,3884,
2005-11-18_09:39,6077.98,6077.98,6077.98,6077.98,13785,418,2861,
2005-11-18_09:40,6078.07,6078.07,6078.07,6078.07,14631,414,3037,
2005-11-18_09:41,6080.40,6080.40,6080.40,6080.40,17162,533,3421,
2005-11-18_09:42,6080.45,6080.45,6080.45,6080.45,12250,332,2493,
2005-11-18_09:43,6080.92,6080.92,6080.92,6080.92,21721,598,3759,
2005-11-18_09:44,6078.75,6078.75,6078.75,6078.75,12830,402,2672,
2005-11-18_09:45,6079.96,6079.96,6079.96,6079.96,15411,457,2924,
2005-11-18_09:46,6079.94,6079.94,6079.94,6079.94,14722,682,3375,
2005-11-18_09:47,6081.11,6081.11,6081.11,6081.11,12427,452,2699,
2005-11-18_09:48,6081.81,6081.81,6081.81,6081.81,17899,604,3778,
2005-11-18_09:49,6082.93,6082.93,6082.93,6082.93,13035,386,2702,
2005-11-18_09:50,6080.62,6080.62,6080.62,6080.62,12338,386,2825,
2005-11-18_09:51,6082.12,6082.12,6082.12,6082.12,16646,479,3209,
2005-11-18_09:52,6081.84,6081.84,6081.84,6081.84,13465,316,2509,
2005-11-18_09:53,6084.25,6084.25,6084.25,6084.25,15475,432,3285,
2005-11-18_09:54,6083.43,6083.43,6083.43,6083.43,10793,258,2093,
2005-11-18_09:55,6082.89,6082.89,6082.89,6082.89,9997,262,2154,
2005-11-18_09:56,6083.54,6083.54,6083.54,6083.54,11939,344,2614,
2005-11-18_09:57,6084.35,6084.35,6084.35,6084.35,8952,229,2109,
2005-11-18_09:58,6083.90,6083.90,6083.90,6083.90,14188,393,3000,
2005-11-18_09:59,6084.06,6084.06,6084.06,6084.06,11924,300,2441,
2005-11-18_10:00,6084.42,6084.42,6084.42,6084.42,13000,357,2576,
2005-11-18_10:01,6082.88,6082.88,6082.88,6082.88,14017,459,3110,
2005-11-18_10:02,6086.27,6086.27,6086.27,6086.27,12327,489,2409,
2005-11-18_10:03,6085.45,6085.45,6085.45,6085.45,18536,730,3780,
2005-11-18_10:04,6087.91,6087.91,6087.91,6087.91,12859,528,2919,
2005-11-18_10:05,6086.55,6086.55,6086.55,6086.55,15543,600,3168,
2005-11-18_10:06,6090.39,6090.39,6090.39,6090.39,17820,714,3894,
2005-11-18_10:07,6091.27,6091.27,6091.27,6091.27,15158,532,2943,
2005-11-18_10:08,6095.52,6095.52,6095.52,6095.52,23658,840,4718,
2005-11-18_10:09,6094.90,6094.90,6094.90,6094.90,14487,453,3076,
2005-11-18_10:10,6096.30,6096.30,6096.30,6096.30,16624,477,3357,
2005-11-18_10:11,6093.95,6093.95,6093.95,6093.95,16794,470,3590,
2005-11-18_10:12,6095.25,6095.25,6095.25,6095.25,13583,369,2659,
2005-11-18_10:13,6096.06,6096.06,6096.06,6096.06,17323,639,3644,
2005-11-18_10:14,6096.13,6096.13,6096.13,6096.13,12172,344,2409,
2005-11-18_10:15,6098.93,6098.93,6098.93,6098.93,12724,438,2759,
2005-11-18_10:16,6097.93,6097.93,6097.93,6097.93,15730,436,3146,
2005-11-18_10:17,6099.72,6099.72,6099.72,6099.72,12613,301,2238,
2005-11-18_10:18,6101.38,6101.38,6101.38,6101.38,17818,615,3718,
2005-11-18_10:19,6103.94,6103.94,6103.94,6103.94,13079,374,2478,
2005-11-18_10:20,6103.03,6103.03,6103.03,6103.03,16824,690,3120,
2005-11-18_10:21,6106.42,6106.42,6106.42,6106.42,24234,1170,4742,
2005-11-18_10:22,6107.62,6107.62,6107.62,6107.62,19532,1174,3844,
2005-11-18_10:23,6109.08,6109.08,6109.08,6109.08,24540,1053,4733,
2005-11-18_10:24,6109.19,6109.19,6109.19,6109.19,19838,661,3648,
2005-11-18_10:25,6114.82,6114.82,6114.82,6114.82,30975,805,4801,
2005-11-18_10:26,6117.24,6117.24,6117.24,6117.24,26292,787,4575,
2005-11-18_10:27,6118.21,6118.21,6118.21,6118.21,17517,514,3490,
2005-11-18_10:28,6119.93,6119.93,6119.93,6119.93,26888,812,5090,
2005-11-18_10:29,6121.26,6121.26,6121.26,6121.26,18387,535,3194,
2005-11-18_10:30,6119.50,6119.50,6119.50,6119.50,20407,710,4228,
2005-11-18_10:31,6121.60,6121.60,6121.60,6121.60,21592,708,4136,
2005-11-18_10:32,6118.96,6118.96,6118.96,6118.96,15434,458,2793,
2005-11-18_10:33,6117.38,6117.38,6117.38,6117.38,20422,595,3464,
2005-11-18_10:34,6115.10,6115.10,6115.10,6115.10,15096,386,2705,
2005-11-18_10:35,6112.32,6112.32,6112.32,6112.32,16207,417,2912,
2005-11-18_10:36,6109.84,6109.84,6109.84,6109.84,18761,491,3244,
2005-11-18_10:37,6110.70,6110.70,6110.70,6110.70,14013,366,2517,
2005-11-18_10:38,6109.41,6109.41,6109.41,6109.41,19744,556,3562,
2005-11-18_10:39,6110.13,6110.13,6110.13,6110.13,14097,352,2248,
2005-11-18_10:40,6109.58,6109.58,6109.58,6109.58,11587,319,2099,
2005-11-18_10:41,6109.94,6109.94,6109.94,6109.94,11627,318,2266,
2005-11-18_10:42,6113.41,6113.41,6113.41,6113.41,9313,213,1819,
2005-11-18_10:43,6111.66,6111.66,6111.66,6111.66,9864,266,2013,
2005-11-18_10:44,6107.66,6107.66,6107.66,6107.66,7660,155,1504,
2005-11-18_10:45,6110.12,6110.12,6110.12,6110.12,9507,208,1656,
2005-11-18_10:46,6108.94,6108.94,6108.94,6108.94,10362,249,1995,
2005-11-18_10:47,6109.26,6109.26,6109.26,6109.26,7841,184,1546,
2005-11-18_10:48,6109.45,6109.45,6109.45,6109.45,10130,265,2018,
2005-11-18_10:49,6110.18,6110.18,6110.18,6110.18,8461,201,1443,
2005-11-18_10:50,6108.85,6108.85,6108.85,6108.85,8766,212,1763,
2005-11-18_10:51,6109.01,6109.01,6109.01,6109.01,10799,254,1925,
2005-11-18_10:52,6110.31,6110.31,6110.31,6110.31,13896,341,2280,
2005-11-18_10:53,6112.75,6112.75,6112.75,6112.75,19310,488,3255,
2005-11-18_10:54,6113.14,6113.14,6113.14,6113.14,16065,362,2704,
2005-11-18_10:55,6114.04,6114.04,6114.04,6114.04,13434,316,2544,
2005-11-18_10:56,6112.96,6112.96,6112.96,6112.96,12288,266,2440,
2005-11-18_10:57,6114.31,6114.31,6114.31,6114.31,9208,221,1856,
2005-11-18_10:58,6115.33,6115.33,6115.33,6115.33,13496,311,2287,
2005-11-18_10:59,6115.64,6115.64,6115.64,6115.64,8699,211,1821,
2005-11-18_11:00,6114.54,6114.54,6114.54,6114.54,9845,218,1949,
2005-11-18_11:01,6113.82,6113.82,6113.82,6113.82,11688,295,2393,
2005-11-18_11:02,6113.11,6113.11,6113.11,6113.11,9475,235,1950,
2005-11-18_11:03,6112.41,6112.41,6112.41,6112.41,12624,333,2642,
2005-11-18_11:04,6113.16,6113.16,6113.16,6113.16,10063,225,1952,
2005-11-18_11:05,6113.23,6113.23,6113.23,6113.23,11499,298,2262,
2005-11-18_11:06,6113.54,6113.54,6113.54,6113.54,9824,271,2180,
2005-11-18_11:07,6111.78,6111.78,6111.78,6111.78,9077,207,1838,
2005-11-18_11:08,6111.13,6111.13,6111.13,6111.13,12232,321,2330,
2005-11-18_11:09,6111.64,6111.64,6111.64,6111.64,8171,200,1619,
2005-11-18_11:10,6110.40,6110.40,6110.40,6110.40,8040,190,1687,
2005-11-18_11:11,6110.24,6110.24,6110.24,6110.24,9779,213,1912,
2005-11-18_11:12,6109.29,6109.29,6109.29,6109.29,7968,184,1529,
2005-11-18_11:13,6108.26,6108.26,6108.26,6108.26,9923,227,1970,
2005-11-18_11:14,6108.55,6108.55,6108.55,6108.55,8879,191,1611,
2005-11-18_11:15,6108.53,6108.53,6108.53,6108.53,9558,226,1775,
2005-11-18_11:16,6109.75,6109.75,6109.75,6109.75,11922,309,2133,
2005-11-18_11:17,6107.69,6107.69,6107.69,6107.69,7231,168,1529,
2005-11-18_11:18,6112.26,6112.26,6112.26,6112.26,12016,341,2594,
2005-11-18_11:19,6114.45,6114.45,6114.45,6114.45,8363,246,1888,
2005-11-18_11:20,6116.71,6116.71,6116.71,6116.71,14076,392,2584,
2005-11-18_11:21,6114.84,6114.84,6114.84,6114.84,9431,297,2094,
2005-11-18_11:22,6116.48,6116.48,6116.48,6116.48,9110,298,1896,
2005-11-18_11:23,6117.64,6117.64,6117.64,6117.64,12542,420,2580,
2005-11-18_11:24,6118.11,6118.11,6118.11,6118.11,11281,346,2301,
2005-11-18_11:25,6118.75,6118.75,6118.75,6118.75,17308,521,3158,
2005-11-18_11:26,6118.90,6118.90,6118.90,6118.90,16314,552,2801,
2005-11-18_11:27,6120.43,6120.43,6120.43,6120.43,13956,382,2417,
2005-11-18_11:28,6119.07,6119.07,6119.07,6119.07,12946,357,2904,
2005-11-18_11:29,6117.22,6117.22,6117.22,6117.22,10001,242,2018,
2005-11-18_11:30,6116.55,6116.55,6116.55,6116.55,10302,277,2076,
2005-11-18_11:31,6116.98,6116.98,6116.98,6116.98,10636,260,2243,
2005-11-18_11:32,6116.65,6116.65,6116.65,6116.65,8091,193,1494,
2005-11-18_11:33,6115.74,6115.74,6115.74,6115.74,8717,209,1809,
2005-11-18_11:34,6116.37,6116.37,6116.37,6116.37,7048,147,1307,
2005-11-18_11:35,6115.13,6115.13,6115.13,6115.13,8771,189,1638,
2005-11-18_11:36,6114.47,6114.47,6114.47,6114.47,7633,187,1579,
2005-11-18_11:37,6113.85,6113.85,6113.85,6113.85,7472,187,1383,
2005-11-18_11:38,6114.19,6114.19,6114.19,6114.19,10039,280,1987,
2005-11-18_11:39,6114.28,6114.28,6114.28,6114.28,7318,182,1481,
2005-11-18_11:40,6115.27,6115.27,6115.27,6115.27,9605,245,1953,
2005-11-18_11:41,6115.23,6115.23,6115.23,6115.23,10756,253,1994,
2005-11-18_11:42,6116.59,6116.59,6116.59,6116.59,9955,244,1853,
2005-11-18_11:43,6114.78,6114.78,6114.78,6114.78,13024,335,2486,
2005-11-18_11:44,6115.67,6115.67,6115.67,6115.67,10064,245,1783,
2005-11-18_11:45,6112.14,6112.14,6112.14,6112.14,12672,880,2520,
2005-11-18_11:46,6112.87,6112.87,6112.87,6112.87,12580,644,2788,
2005-11-18_11:47,6112.87,6112.87,6112.87,6112.87,7920,257,1770,
2005-11-18_11:48,6114.39,6114.39,6114.39,6114.39,11185,380,2519,
2005-11-18_11:49,6116.49,6116.49,6116.49,6116.49,9068,243,1624,
2005-11-18_11:50,6114.92,6114.92,6114.92,6114.92,11207,322,2062,
2005-11-18_11:51,6116.88,6116.88,6116.88,6116.88,11369,370,2485,
2005-11-18_11:52,6117.49,6117.49,6117.49,6117.49,11585,368,2175,
2005-11-18_11:53,6119.66,6119.66,6119.66,6119.66,15618,504,3007,
2005-11-18_11:54,6120.76,6120.76,6120.76,6120.76,13505,462,2301,
2005-11-18_11:55,6121.11,6121.11,6121.11,6121.11,12834,397,2539,
2005-11-18_11:56,6119.26,6119.26,6119.26,6119.26,9693,252,2040,
2005-11-18_11:57,6119.15,6119.15,6119.15,6119.15,7728,205,1526,
2005-11-18_11:58,6116.72,6116.72,6116.72,6116.72,10361,260,1965,
2005-11-18_11:59,6116.82,6116.82,6116.82,6116.82,7917,193,1513,
2005-11-18_12:00,6117.15,6117.15,6117.15,6117.15,7806,210,1486,
2005-11-18_12:01,6115.36,6115.36,6115.36,6115.36,9560,223,1864,
2005-11-18_12:02,6114.46,6114.46,6114.46,6114.46,8365,195,1537,
2005-11-18_12:03,6113.88,6113.88,6113.88,6113.88,13113,325,2410,
2005-11-18_12:04,6113.98,6113.98,6113.98,6113.98,9797,214,1714,
2005-11-18_12:05,6113.15,6113.15,6113.15,6113.15,11627,330,1883,
2005-11-18_12:06,6112.99,6112.99,6112.99,6112.99,12435,379,2066,
2005-11-18_12:07,6111.99,6111.99,6111.99,6111.99,7664,205,1498,
2005-11-18_12:08,6110.90,6110.90,6110.90,6110.90,10186,254,1950,
2005-11-18_12:09,6111.61,6111.61,6111.61,6111.61,6999,202,1405,
2005-11-18_12:10,6111.51,6111.51,6111.51,6111.51,10199,332,1737,
2005-11-18_12:11,6110.95,6110.95,6110.95,6110.95,9875,286,1902,
2005-11-18_12:12,6112.11,6112.11,6112.11,6112.11,6910,184,1472,
2005-11-18_12:13,6111.18,6111.18,6111.18,6111.18,10813,276,2000,
2005-11-18_12:14,6109.83,6109.83,6109.83,6109.83,10106,240,1536,
2005-11-18_12:15,6110.57,6110.57,6110.57,6110.57,7395,200,1674,
2005-11-18_12:16,6109.00,6109.00,6109.00,6109.00,7645,200,1679,
2005-11-18_12:17,6109.28,6109.28,6109.28,6109.28,5801,138,1282,
2005-11-18_12:18,6110.09,6110.09,6110.09,6110.09,9326,282,1984,
2005-11-18_12:19,6109.90,6109.90,6109.90,6109.90,8625,220,1529,
2005-11-18_12:20,6109.82,6109.82,6109.82,6109.82,7996,252,1763,
2005-11-18_12:21,6111.26,6111.26,6111.26,6111.26,9184,229,1789,
2005-11-18_12:22,6112.72,6112.72,6112.72,6112.72,8170,200,1582,
2005-11-18_12:23,6112.52,6112.52,6112.52,6112.52,10260,255,2280,
2005-11-18_12:24,6113.87,6113.87,6113.87,6113.87,8204,195,1621,
2005-11-18_12:25,6113.14,6113.14,6113.14,6113.14,10692,277,1923,
2005-11-18_12:26,6113.44,6113.44,6113.44,6113.44,8555,206,1696,
2005-11-18_12:27,6114.00,6114.00,6114.00,6114.00,7427,190,1535,
2005-11-18_12:28,6114.48,6114.48,6114.48,6114.48,8854,247,2034,
2005-11-18_12:29,6115.18,6115.18,6115.18,6115.18,6816,187,1329,
2005-11-18_12:30,6114.82,6114.82,6114.82,6114.82,9097,216,1664,
2005-11-18_12:31,6112.90,6112.90,6112.90,6112.90,10095,275,1972,
2005-11-18_12:32,6112.55,6112.55,6112.55,6112.55,6876,174,1321,
2005-11-18_12:33,6112.72,6112.72,6112.72,6112.72,8611,260,1982,
2005-11-18_12:34,6111.91,6111.91,6111.91,6111.91,7235,319,1575,
2005-11-18_12:35,6111.78,6111.78,6111.78,6111.78,8911,271,1871,
2005-11-18_12:36,6111.46,6111.46,6111.46,6111.46,8016,268,1674,
2005-11-18_12:37,6111.13,6111.13,6111.13,6111.13,7801,278,1632,
2005-11-18_12:38,6111.28,6111.28,6111.28,6111.28,9041,268,1956,
2005-11-18_12:39,6112.08,6112.08,6112.08,6112.08,6659,140,1368,
2005-11-18_12:40,6110.70,6110.70,6110.70,6110.70,7206,158,1615,
2005-11-18_12:41,6110.84,6110.84,6110.84,6110.84,8044,186,1685,
2005-11-18_12:42,6109.51,6109.51,6109.51,6109.51,6742,193,1499,
2005-11-18_12:43,6109.35,6109.35,6109.35,6109.35,9561,260,2051,
2005-11-18_12:44,6109.22,6109.22,6109.22,6109.22,7367,188,1494,
2005-11-18_12:45,6109.08,6109.08,6109.08,6109.08,8666,212,1762,
2005-11-18_12:46,6108.31,6108.31,6108.31,6108.31,8667,217,1746,
2005-11-18_12:47,6107.58,6107.58,6107.58,6107.58,7190,190,1516,
2005-11-18_12:48,6107.07,6107.07,6107.07,6107.07,10554,287,2130,
2005-11-18_12:49,6108.45,6108.45,6108.45,6108.45,9918,273,1850,
2005-11-18_12:50,6111.00,6111.00,6111.00,6111.00,13960,407,2469,
2005-11-18_12:51,6109.96,6109.96,6109.96,6109.96,10325,244,2081,
2005-11-18_12:52,6111.84,6111.84,6111.84,6111.84,8442,240,1769,
2005-11-18_12:53,6112.52,6112.52,6112.52,6112.52,9873,405,2307,
2005-11-18_12:54,6112.72,6112.72,6112.72,6112.72,7366,256,1696,
2005-11-18_12:55,6112.67,6112.67,6112.67,6112.67,8702,255,1893,
2005-11-18_12:56,6112.91,6112.91,6112.91,6112.91,8027,273,1820,
2005-11-18_12:57,6112.60,6112.60,6112.60,6112.60,8284,201,1693,
2005-11-18_12:58,6113.49,6113.49,6113.49,6113.49,11100,282,2204,
2005-11-18_12:59,6111.38,6111.38,6111.38,6111.38,10054,227,1831,
2005-11-18_13:00,6113.16,6113.16,6113.16,6113.16,9899,271,2095,
2005-11-18_13:01,6112.92,6112.92,6112.92,6112.92,11297,369,2415,
2005-11-18_13:02,6112.86,6112.86,6112.86,6112.86,8312,264,1793,
2005-11-18_13:03,6112.19,6112.19,6112.19,6112.19,11170,295,2371,
2005-11-18_13:04,6110.01,6110.01,6110.01,6110.01,8941,241,1792,
2005-11-18_13:05,6109.27,6109.27,6109.27,6109.27,8855,241,1900,
2005-11-18_13:06,6109.51,6109.51,6109.51,6109.51,13684,432,2572,
2005-11-18_13:07,6106.49,6106.49,6106.49,6106.49,10839,316,2287,
2005-11-18_13:08,6101.69,6101.69,6101.69,6101.69,16014,469,3480,
2005-11-18_13:09,6099.89,6099.89,6099.89,6099.89,14040,384,2848,
2005-11-18_13:10,6098.46,6098.46,6098.46,6098.46,18316,570,3975,
2005-11-18_13:11,6095.40,6095.40,6095.40,6095.40,21528,721,4478,
2005-11-18_13:12,6093.97,6093.97,6093.97,6093.97,15272,621,3231,
2005-11-18_13:13,6090.56,6090.56,6090.56,6090.56,23208,664,4653,
2005-11-18_13:14,6091.79,6091.79,6091.79,6091.79,16478,510,3421,
2005-11-18_13:15,6091.08,6091.08,6091.08,6091.08,17628,526,3746,
2005-11-18_13:16,6098.26,6098.26,6098.26,6098.26,18392,497,3640,
2005-11-18_13:17,6095.63,6095.63,6095.63,6095.63,14813,334,2795,
2005-11-18_13:18,6098.87,6098.87,6098.87,6098.87,20353,520,4036,
2005-11-18_13:19,6099.66,6099.66,6099.66,6099.66,12601,354,2574,
2005-11-18_13:20,6098.60,6098.60,6098.60,6098.60,13542,366,2790,
2005-11-18_13:21,6099.81,6099.81,6099.81,6099.81,14143,368,3034,
2005-11-18_13:22,6098.21,6098.21,6098.21,6098.21,12584,318,2634,
2005-11-18_13:23,6097.56,6097.56,6097.56,6097.56,19980,554,4016,
2005-11-18_13:24,6099.82,6099.82,6099.82,6099.82,16060,430,3321,
2005-11-18_13:25,6099.74,6099.74,6099.74,6099.74,19675,549,4100,
2005-11-18_13:26,6099.74,6099.74,6099.74,6099.74,0,0,0,
2005-11-18_13:27,6099.74,6099.74,6099.74,6099.74,0,0,0,
2005-11-18_13:28,6099.74,6099.74,6099.74,6099.74,0,0,0,
2005-11-18_13:29,6099.74,6099.74,6099.74,6099.74,0,0,0,
2005-11-18_13:30,6106.74,6106.74,6106.74,6106.74,159374,4778,25619,
2005-11-21_09:01,6130.80,6130.80,6130.80,6130.80,105971,2809,19843,
2005-11-21_09:02,6132.36,6132.36,6132.36,6132.36,25089,800,4961,
2005-11-21_09:03,6133.62,6133.62,6133.62,6133.62,32009,1201,6473,
2005-11-21_09:04,6132.40,6132.40,6132.40,6132.40,27188,875,5205,
2005-11-21_09:05,6130.88,6130.88,6130.88,6130.88,24301,758,4764,
2005-11-21_09:06,6125.79,6125.79,6125.79,6125.79,29554,814,5767,
2005-11-21_09:07,6123.90,6123.90,6123.90,6123.90,21499,577,3787,
2005-11-21_09:08,6123.21,6123.21,6123.21,6123.21,26015,941,5432,
2005-11-21_09:09,6123.32,6123.32,6123.32,6123.32,20715,717,4330,
2005-11-21_09:10,6125.52,6125.52,6125.52,6125.52,18749,561,4017,
2005-11-21_09:11,6125.54,6125.54,6125.54,6125.54,18206,596,4093,
2005-11-21_09:12,6127.52,6127.52,6127.52,6127.52,15558,436,3167,
2005-11-21_09:13,6130.04,6130.04,6130.04,6130.04,19956,664,4212,
2005-11-21_09:14,6132.00,6132.00,6132.00,6132.00,15492,496,3353,
2005-11-21_09:15,6133.39,6133.39,6133.39,6133.39,17723,687,3831,
2005-11-21_09:16,6133.38,6133.38,6133.38,6133.38,22975,735,4485,
2005-11-21_09:17,6134.54,6134.54,6134.54,6134.54,17634,548,3410,
2005-11-21_09:18,6134.09,6134.09,6134.09,6134.09,27185,925,5230,
2005-11-21_09:19,6137.99,6137.99,6137.99,6137.99,18012,559,3642,
2005-11-21_09:20,6138.40,6138.40,6138.40,6138.40,20958,632,4114,
2005-11-21_09:21,6138.32,6138.32,6138.32,6138.32,21739,657,4639,
2005-11-21_09:22,6136.34,6136.34,6136.34,6136.34,17680,493,3734,
2005-11-21_09:23,6130.80,6130.80,6130.80,6130.80,22170,671,4948,
2005-11-21_09:24,6128.62,6128.62,6128.62,6128.62,18514,523,3819,
2005-11-21_09:25,6126.51,6126.51,6126.51,6126.51,17892,492,3622,
2005-11-21_09:26,6123.49,6123.49,6123.49,6123.49,18306,499,4249,
2005-11-21_09:27,6121.25,6121.25,6121.25,6121.25,14656,390,2896,
2005-11-21_09:28,6120.92,6120.92,6120.92,6120.92,19485,521,3821,
2005-11-21_09:29,6119.12,6119.12,6119.12,6119.12,16436,387,3011,
2005-11-21_09:30,6117.91,6117.91,6117.91,6117.91,15325,337,2812,
2005-11-21_09:31,6117.19,6117.19,6117.19,6117.19,15982,391,3244,
2005-11-21_09:32,6117.41,6117.41,6117.41,6117.41,14999,343,2859,
2005-11-21_09:33,6116.25,6116.25,6116.25,6116.25,17461,396,3488,
2005-11-21_09:34,6116.76,6116.76,6116.76,6116.76,14548,312,2780,
2005-11-21_09:35,6116.59,6116.59,6116.59,6116.59,13199,353,2782,
2005-11-21_09:36,6117.98,6117.98,6117.98,6117.98,14242,433,3318,
2005-11-21_09:37,6121.07,6121.07,6121.07,6121.07,11887,334,2478,
2005-11-21_09:38,6122.93,6122.93,6122.93,6122.93,14244,427,3222,
2005-11-21_09:39,6123.62,6123.62,6123.62,6123.62,12600,366,2582,
2005-11-21_09:40,6124.85,6124.85,6124.85,6124.85,11810,315,2336,
2005-11-21_09:41,6124.94,6124.94,6124.94,6124.94,14343,421,2835,
2005-11-21_09:42,6125.43,6125.43,6125.43,6125.43,9980,271,2179,
2005-11-21_09:43,6123.95,6123.95,6123.95,6123.95,12331,315,2552,
2005-11-21_09:44,6124.55,6124.55,6124.55,6124.55,10377,229,1911,
2005-11-21_09:45,6123.53,6123.53,6123.53,6123.53,12405,299,2456,
2005-11-21_09:46,6124.13,6124.13,6124.13,6124.13,13935,371,2684,
2005-11-21_09:47,6123.52,6123.52,6123.52,6123.52,11475,271,2010,
2005-11-21_09:48,6123.02,6123.02,6123.02,6123.02,17331,437,3283,
2005-11-21_09:49,6123.42,6123.42,6123.42,6123.42,10902,249,2152,
2005-11-21_09:50,6123.82,6123.82,6123.82,6123.82,11649,276,2246,
2005-11-21_09:51,6124.98,6124.98,6124.98,6124.98,11155,286,2310,
2005-11-21_09:52,6125.00,6125.00,6125.00,6125.00,9116,226,1693,
2005-11-21_09:53,6124.98,6124.98,6124.98,6124.98,13578,348,2660,
2005-11-21_09:54,6125.91,6125.91,6125.91,6125.91,11367,296,2064,
2005-11-21_09:55,6128.90,6128.90,6128.90,6128.90,10869,352,2296,
2005-11-21_09:56,6129.05,6129.05,6129.05,6129.05,13093,431,2711,
2005-11-21_09:57,6130.13,6130.13,6130.13,6130.13,10181,375,2215,
2005-11-21_09:58,6130.79,6130.79,6130.79,6130.79,14525,467,2826,
2005-11-21_09:59,6131.55,6131.55,6131.55,6131.55,12405,308,2225,
2005-11-21_10:00,6134.97,6134.97,6134.97,6134.97,13435,350,2444,
2005-11-21_10:01,6135.18,6135.18,6135.18,6135.18,12490,323,2354,
2005-11-21_10:02,6133.70,6133.70,6133.70,6133.70,11602,300,1863,
2005-11-21_10:03,6132.06,6132.06,6132.06,6132.06,10958,312,2354,
2005-11-21_10:04,6132.46,6132.46,6132.46,6132.46,9477,267,2016,
2005-11-21_10:05,6131.67,6131.67,6131.67,6131.67,9765,211,1869,
2005-11-21_10:06,6130.74,6130.74,6130.74,6130.74,9739,242,1884,
2005-11-21_10:07,6130.85,6130.85,6130.85,6130.85,8202,179,1445,
2005-11-21_10:08,6130.31,6130.31,6130.31,6130.31,10467,234,1893,
2005-11-21_10:09,6127.86,6127.86,6127.86,6127.86,6580,152,1361,
2005-11-21_10:10,6127.90,6127.90,6127.90,6127.90,7191,178,1468,
2005-11-21_10:11,6126.77,6126.77,6126.77,6126.77,9748,226,1875,
2005-11-21_10:12,6126.53,6126.53,6126.53,6126.53,7503,153,1283,
2005-11-21_10:13,6126.79,6126.79,6126.79,6126.79,10021,300,1919,
2005-11-21_10:14,6128.35,6128.35,6128.35,6128.35,7726,273,1612,
2005-11-21_10:15,6128.39,6128.39,6128.39,6128.39,8672,291,1650,
2005-11-21_10:16,6130.23,6130.23,6130.23,6130.23,9876,419,1978,
2005-11-21_10:17,6131.28,6131.28,6131.28,6131.28,7825,240,1460,
2005-11-21_10:18,6130.52,6130.52,6130.52,6130.52,10011,348,2180,
2005-11-21_10:19,6133.11,6133.11,6133.11,6133.11,8522,239,1605,
2005-11-21_10:20,6134.24,6134.24,6134.24,6134.24,10180,323,1895,
2005-11-21_10:21,6134.09,6134.09,6134.09,6134.09,12510,387,2378,
2005-11-21_10:22,6134.51,6134.51,6134.51,6134.51,9278,224,1746,
2005-11-21_10:23,6132.72,6132.72,6132.72,6132.72,11322,330,2481,
2005-11-21_10:24,6134.76,6134.76,6134.76,6134.76,10133,261,1736,
2005-11-21_10:25,6134.47,6134.47,6134.47,6134.47,10044,246,1917,
2005-11-21_10:26,6135.50,6135.50,6135.50,6135.50,10910,293,2105,
2005-11-21_10:27,6134.37,6134.37,6134.37,6134.37,10890,229,1713,
2005-11-21_10:28,6136.05,6136.05,6136.05,6136.05,12687,265,2180,
2005-11-21_10:29,6134.12,6134.12,6134.12,6134.12,11703,327,1718,
2005-11-21_10:30,6134.17,6134.17,6134.17,6134.17,9746,289,1612,
2005-11-21_10:31,6133.41,6133.41,6133.41,6133.41,8281,221,1781,
2005-11-21_10:32,6132.98,6132.98,6132.98,6132.98,7511,164,1329,
2005-11-21_10:33,6132.17,6132.17,6132.17,6132.17,11013,270,2126,
2005-11-21_10:34,6131.20,6131.20,6131.20,6131.20,6410,143,1368,
2005-11-21_10:35,6130.65,6130.65,6130.65,6130.65,7652,183,1479,
2005-11-21_10:36,6131.04,6131.04,6131.04,6131.04,7814,205,1563,
2005-11-21_10:37,6130.84,6130.84,6130.84,6130.84,6282,135,1227,
2005-11-21_10:38,6131.06,6131.06,6131.06,6131.06,7670,207,1680,
2005-11-21_10:39,6130.00,6130.00,6130.00,6130.00,5950,147,1171,
2005-11-21_10:40,6130.15,6130.15,6130.15,6130.15,7928,183,1513,
2005-11-21_10:41,6130.26,6130.26,6130.26,6130.26,8564,220,1643,
2005-11-21_10:42,6130.61,6130.61,6130.61,6130.61,6659,165,1205,
2005-11-21_10:43,6130.96,6130.96,6130.96,6130.96,11044,308,1923,
2005-11-21_10:44,6130.68,6130.68,6130.68,6130.68,8225,205,1439,
2005-11-21_10:45,6131.17,6131.17,6131.17,6131.17,7963,229,1628,
2005-11-21_10:46,6130.44,6130.44,6130.44,6130.44,12970,267,1690,
2005-11-21_10:47,6131.57,6131.57,6131.57,6131.57,7210,231,1323,
2005-11-21_10:48,6132.76,6132.76,6132.76,6132.76,8873,325,1887,
2005-11-21_10:49,6132.04,6132.04,6132.04,6132.04,8318,306,1509,
2005-11-21_10:50,6131.33,6131.33,6131.33,6131.33,8175,282,1631,
2005-11-21_10:51,6131.84,6131.84,6131.84,6131.84,7113,222,1492,
2005-11-21_10:52,6133.42,6133.42,6133.42,6133.42,7875,211,1362,
2005-11-21_10:53,6133.87,6133.87,6133.87,6133.87,11043,256,1915,
2005-11-21_10:54,6133.83,6133.83,6133.83,6133.83,7425,158,1354,
2005-11-21_10:55,6133.94,6133.94,6133.94,6133.94,8919,252,1507,
2005-11-21_10:56,6131.86,6131.86,6131.86,6131.86,7862,204,1420,
2005-11-21_10:57,6133.87,6133.87,6133.87,6133.87,6023,170,1193,
2005-11-21_10:58,6134.61,6134.61,6134.61,6134.61,8479,268,1746,
2005-11-21_10:59,6134.58,6134.58,6134.58,6134.58,8492,236,1569,
2005-11-21_11:00,6135.72,6135.72,6135.72,6135.72,8549,269,1755,
2005-11-21_11:01,6133.91,6133.91,6133.91,6133.91,11139,248,2096,
2005-11-21_11:02,6134.48,6134.48,6134.48,6134.48,10983,216,1864,
2005-11-21_11:03,6135.57,6135.57,6135.57,6135.57,15900,326,2658,
2005-11-21_11:04,6134.53,6134.53,6134.53,6134.53,10187,205,1644,
2005-11-21_11:05,6135.25,6135.25,6135.25,6135.25,10380,233,1645,
2005-11-21_11:06,6135.78,6135.78,6135.78,6135.78,8142,203,1501,
2005-11-21_11:07,6134.95,6134.95,6134.95,6134.95,7145,163,1194,
2005-11-21_11:08,6135.07,6135.07,6135.07,6135.07,8983,282,1669,
2005-11-21_11:09,6134.84,6134.84,6134.84,6134.84,6378,140,1280,
2005-11-21_11:10,6134.17,6134.17,6134.17,6134.17,7816,179,1413,
2005-11-21_11:11,6135.47,6135.47,6135.47,6135.47,7808,209,1409,
2005-11-21_11:12,6134.35,6134.35,6134.35,6134.35,6615,137,1222,
2005-11-21_11:13,6133.42,6133.42,6133.42,6133.42,9765,176,1707,
2005-11-21_11:14,6132.30,6132.30,6132.30,6132.30,6458,122,1161,
2005-11-21_11:15,6134.26,6134.26,6134.26,6134.26,7656,176,1383,
2005-11-21_11:16,6131.48,6131.48,6131.48,6131.48,12287,263,1752,
2005-11-21_11:17,6130.80,6130.80,6130.80,6130.80,8566,235,1417,
2005-11-21_11:18,6128.85,6128.85,6128.85,6128.85,11026,337,2194,
2005-11-21_11:19,6128.90,6128.90,6128.90,6128.90,9202,282,1792,
2005-11-21_11:20,6125.56,6125.56,6125.56,6125.56,12383,318,2049,
2005-11-21_11:21,6123.36,6123.36,6123.36,6123.36,14479,436,2492,
2005-11-21_11:22,6121.53,6121.53,6121.53,6121.53,12157,304,2089,
2005-11-21_11:23,6119.83,6119.83,6119.83,6119.83,12752,387,2688,
2005-11-21_11:24,6118.41,6118.41,6118.41,6118.41,10526,294,1986,
2005-11-21_11:25,6119.45,6119.45,6119.45,6119.45,10835,262,2270,
2005-11-21_11:26,6118.99,6118.99,6118.99,6118.99,9483,244,2039,
2005-11-21_11:27,6119.52,6119.52,6119.52,6119.52,9176,215,1708,
2005-11-21_11:28,6120.87,6120.87,6120.87,6120.87,11539,302,2184,
2005-11-21_11:29,6121.07,6121.07,6121.07,6121.07,7222,176,1447,
2005-11-21_11:30,6121.63,6121.63,6121.63,6121.63,8842,217,1706,
2005-11-21_11:31,6122.53,6122.53,6122.53,6122.53,6902,155,1397,
2005-11-21_11:32,6123.23,6123.23,6123.23,6123.23,5799,117,1079,
2005-11-21_11:33,6122.73,6122.73,6122.73,6122.73,7583,201,1468,
2005-11-21_11:34,6122.28,6122.28,6122.28,6122.28,5347,118,1034,
2005-11-21_11:35,6122.35,6122.35,6122.35,6122.35,5622,146,1179,
2005-11-21_11:36,6121.96,6121.96,6121.96,6121.96,5383,125,1081,
2005-11-21_11:37,6120.90,6120.90,6120.90,6120.90,5346,135,1055,
2005-11-21_11:38,6118.44,6118.44,6118.44,6118.44,7129,216,1468,
2005-11-21_11:39,6118.11,6118.11,6118.11,6118.11,5844,153,1278,
2005-11-21_11:40,6117.61,6117.61,6117.61,6117.61,7502,201,1502,
2005-11-21_11:41,6117.13,6117.13,6117.13,6117.13,6810,180,1357,
2005-11-21_11:42,6114.47,6114.47,6114.47,6114.47,6520,189,1248,
2005-11-21_11:43,6115.02,6115.02,6115.02,6115.02,8513,251,1717,
2005-11-21_11:44,6115.11,6115.11,6115.11,6115.11,6172,161,1262,
2005-11-21_11:45,6113.61,6113.61,6113.61,6113.61,7266,186,1473,
2005-11-21_11:46,6112.67,6112.67,6112.67,6112.67,7783,173,1363,
2005-11-21_11:47,6113.40,6113.40,6113.40,6113.40,6722,156,1263,
2005-11-21_11:48,6112.77,6112.77,6112.77,6112.77,7742,204,1595,
2005-11-21_11:49,6114.41,6114.41,6114.41,6114.41,6209,123,1149,
2005-11-21_11:50,6113.72,6113.72,6113.72,6113.72,6688,174,1447,
2005-11-21_11:51,6113.40,6113.40,6113.40,6113.40,6550,170,1312,
2005-11-21_11:52,6113.40,6113.40,6113.40,6113.40,4914,107,1160,
2005-11-21_11:53,6113.26,6113.26,6113.26,6113.26,7218,178,1408,
2005-11-21_11:54,6114.06,6114.06,6114.06,6114.06,5926,126,1068,
2005-11-21_11:55,6115.55,6115.55,6115.55,6115.55,6630,157,1319,
2005-11-21_11:56,6114.58,6114.58,6114.58,6114.58,7672,196,1331,
2005-11-21_11:57,6116.62,6116.62,6116.62,6116.62,5389,126,933,
2005-11-21_11:58,6115.22,6115.22,6115.22,6115.22,6765,160,1375,
2005-11-21_11:59,6116.17,6116.17,6116.17,6116.17,4584,88,893,
2005-11-21_12:00,6115.01,6115.01,6115.01,6115.01,5810,157,1250,
2005-11-21_12:01,6116.47,6116.47,6116.47,6116.47,4849,112,936,
2005-11-21_12:02,6117.21,6117.21,6117.21,6117.21,4675,86,898,
2005-11-21_12:03,6115.96,6115.96,6115.96,6115.96,7650,156,1288,
2005-11-21_12:04,6118.17,6118.17,6118.17,6118.17,5171,199,974,
2005-11-21_12:05,6118.53,6118.53,6118.53,6118.53,7650,304,1562,
2005-11-21_12:06,6118.09,6118.09,6118.09,6118.09,5624,152,1153,
2005-11-21_12:07,6118.55,6118.55,6118.55,6118.55,5578,188,1075,
2005-11-21_12:08,6120.79,6120.79,6120.79,6120.79,6065,222,1389,
2005-11-21_12:09,6119.50,6119.50,6119.50,6119.50,4486,134,1059,
2005-11-21_12:10,6118.98,6118.98,6118.98,6118.98,4757,114,1079,
2005-11-21_12:11,6118.23,6118.23,6118.23,6118.23,4891,120,879,
2005-11-21_12:12,6118.16,6118.16,6118.16,6118.16,3760,93,844,
2005-11-21_12:13,6117.95,6117.95,6117.95,6117.95,5363,135,1312,
2005-11-21_12:14,6117.15,6117.15,6117.15,6117.15,5613,127,1076,
2005-11-21_12:15,6116.15,6116.15,6116.15,6116.15,5898,162,1275,
2005-11-21_12:16,6116.24,6116.24,6116.24,6116.24,5346,162,1134,
2005-11-21_12:17,6116.25,6116.25,6116.25,6116.25,5240,107,1006,
2005-11-21_12:18,6117.83,6117.83,6117.83,6117.83,6961,198,1469,
2005-11-21_12:19,6116.86,6116.86,6116.86,6116.86,6206,154,1126,
2005-11-21_12:20,6115.61,6115.61,6115.61,6115.61,6454,146,1185,
2005-11-21_12:21,6116.04,6116.04,6116.04,6116.04,5817,133,1238,
2005-11-21_12:22,6114.18,6114.18,6114.18,6114.18,5952,160,1177,
2005-11-21_12:23,6114.44,6114.44,6114.44,6114.44,7733,217,1504,
2005-11-21_12:24,6111.96,6111.96,6111.96,6111.96,7139,145,1335,
2005-11-21_12:25,6111.63,6111.63,6111.63,6111.63,9142,257,1781,
2005-11-21_12:26,6110.45,6110.45,6110.45,6110.45,10081,302,2053,
2005-11-21_12:27,6110.02,6110.02,6110.02,6110.02,8438,324,1614,
2005-11-21_12:28,6109.15,6109.15,6109.15,6109.15,13700,452,2648,
2005-11-21_12:29,6107.16,6107.16,6107.16,6107.16,9620,305,1862,
2005-11-21_12:30,6106.81,6106.81,6106.81,6106.81,11402,382,2425,
2005-11-21_12:31,6106.14,6106.14,6106.14,6106.14,10011,320,2074,
2005-11-21_12:32,6104.50,6104.50,6104.50,6104.50,8761,267,1865,
2005-11-21_12:33,6103.69,6103.69,6103.69,6103.69,11853,328,2445,
2005-11-21_12:34,6102.08,6102.08,6102.08,6102.08,8602,194,1723,
2005-11-21_12:35,6102.37,6102.37,6102.37,6102.37,9366,249,1928,
2005-11-21_12:36,6102.07,6102.07,6102.07,6102.07,9101,207,1759,
2005-11-21_12:37,6102.23,6102.23,6102.23,6102.23,7761,194,1536,
2005-11-21_12:38,6101.35,6101.35,6101.35,6101.35,8818,235,1934,
2005-11-21_12:39,6101.01,6101.01,6101.01,6101.01,6265,128,1174,
2005-11-21_12:40,6101.88,6101.88,6101.88,6101.88,6882,202,1489,
2005-11-21_12:41,6103.13,6103.13,6103.13,6103.13,5861,162,1296,
2005-11-21_12:42,6103.63,6103.63,6103.63,6103.63,6225,137,1288,
2005-11-21_12:43,6103.94,6103.94,6103.94,6103.94,7819,239,1772,
2005-11-21_12:44,6103.74,6103.74,6103.74,6103.74,5790,123,1101,
2005-11-21_12:45,6104.66,6104.66,6104.66,6104.66,7391,169,1470,
2005-11-21_12:46,6105.19,6105.19,6105.19,6105.19,7269,180,1409,
2005-11-21_12:47,6104.42,6104.42,6104.42,6104.42,5306,127,1082,
2005-11-21_12:48,6105.80,6105.80,6105.80,6105.80,7031,198,1634,
2005-11-21_12:49,6106.08,6106.08,6106.08,6106.08,5234,116,1102,
2005-11-21_12:50,6104.69,6104.69,6104.69,6104.69,6617,144,1479,
2005-11-21_12:51,6103.06,6103.06,6103.06,6103.06,6101,152,1345,
2005-11-21_12:52,6101.80,6101.80,6101.80,6101.80,8456,240,1558,
2005-11-21_12:53,6101.52,6101.52,6101.52,6101.52,11432,355,2007,
2005-11-21_12:54,6099.09,6099.09,6099.09,6099.09,7338,179,1511,
2005-11-21_12:55,6096.62,6096.62,6096.62,6096.62,8135,244,1820,
2005-11-21_12:56,6096.24,6096.24,6096.24,6096.24,9275,272,1961,
2005-11-21_12:57,6096.07,6096.07,6096.07,6096.07,8007,232,1674,
2005-11-21_12:58,6095.05,6095.05,6095.05,6095.05,11423,475,2771,
2005-11-21_12:59,6093.88,6093.88,6093.88,6093.88,8954,306,1994,
2005-11-21_13:00,6093.44,6093.44,6093.44,6093.44,11450,362,2491,
2005-11-21_13:01,6094.09,6094.09,6094.09,6094.09,10344,327,2297,
2005-11-21_13:02,6093.98,6093.98,6093.98,6093.98,8822,255,1837,
2005-11-21_13:03,6094.85,6094.85,6094.85,6094.85,11281,289,2309,
2005-11-21_13:04,6096.56,6096.56,6096.56,6096.56,8020,211,1596,
2005-11-21_13:05,6096.55,6096.55,6096.55,6096.55,9907,261,2048,
2005-11-21_13:06,6097.83,6097.83,6097.83,6097.83,7274,164,1610,
2005-11-21_13:07,6098.47,6098.47,6098.47,6098.47,6213,141,1305,
2005-11-21_13:08,6099.39,6099.39,6099.39,6099.39,9866,249,1941,
2005-11-21_13:09,6099.80,6099.80,6099.80,6099.80,6308,152,1386,
2005-11-21_13:10,6099.53,6099.53,6099.53,6099.53,6653,186,1494,
2005-11-21_13:11,6097.29,6097.29,6097.29,6097.29,8690,219,1748,
2005-11-21_13:12,6099.45,6099.45,6099.45,6099.45,6784,224,1480,
2005-11-21_13:13,6096.38,6096.38,6096.38,6096.38,10503,303,2404,
2005-11-21_13:14,6098.19,6098.19,6098.19,6098.19,7837,223,1617,
2005-11-21_13:15,6096.97,6096.97,6096.97,6096.97,11113,353,2459,
2005-11-21_13:16,6097.43,6097.43,6097.43,6097.43,9506,268,2160,
2005-11-21_13:17,6097.68,6097.68,6097.68,6097.68,9239,238,1843,
2005-11-21_13:18,6100.04,6100.04,6100.04,6100.04,14017,370,3086,
2005-11-21_13:19,6102.07,6102.07,6102.07,6102.07,11215,255,2197,
2005-11-21_13:20,6103.07,6103.07,6103.07,6103.07,13387,381,2835,
2005-11-21_13:21,6102.20,6102.20,6102.20,6102.20,14894,406,2821,
2005-11-21_13:22,6103.53,6103.53,6103.53,6103.53,14405,365,2658,
2005-11-21_13:23,6101.75,6101.75,6101.75,6101.75,16244,433,3547,
2005-11-21_13:24,6101.26,6101.26,6101.26,6101.26,13340,354,2890,
2005-11-21_13:25,6103.67,6103.67,6103.67,6103.67,17039,463,3695,
2005-11-21_13:26,6103.67,6103.67,6103.67,6103.67,0,0,0,
2005-11-21_13:27,6103.67,6103.67,6103.67,6103.67,0,0,0,
2005-11-21_13:28,6103.67,6103.67,6103.67,6103.67,0,0,0,
2005-11-21_13:29,6103.67,6103.67,6103.67,6103.67,0,0,0,
2005-11-21_13:30,6103.42,6103.42,6103.42,6103.42,123043,3666,23692,
2005-11-22_09:01,6091.77,6091.77,6091.77,6091.77,95150,2223,15401,
2005-11-22_09:02,6088.11,6088.11,6088.11,6088.11,23515,532,4165,
2005-11-22_09:03,6087.51,6087.51,6087.51,6087.51,35542,751,6006,
2005-11-22_09:04,6089.69,6089.69,6089.69,6089.69,20365,557,3900,
2005-11-22_09:05,6090.94,6090.94,6090.94,6090.94,20533,574,3902,
2005-11-22_09:06,6093.18,6093.18,6093.18,6093.18,26437,653,5045,
2005-11-22_09:07,6093.67,6093.67,6093.67,6093.67,17383,587,3502,
2005-11-22_09:08,6094.68,6094.68,6094.68,6094.68,22281,605,4704,
2005-11-22_09:09,6094.02,6094.02,6094.02,6094.02,17505,475,3731,
2005-11-22_09:10,6093.84,6093.84,6093.84,6093.84,15813,458,3550,
2005-11-22_09:11,6093.70,6093.70,6093.70,6093.70,18869,500,4126,
2005-11-22_09:12,6092.18,6092.18,6092.18,6092.18,16133,427,3089,
2005-11-22_09:13,6091.05,6091.05,6091.05,6091.05,18631,692,3860,
2005-11-22_09:14,6087.29,6087.29,6087.29,6087.29,17376,541,3180,
2005-11-22_09:15,6084.82,6084.82,6084.82,6084.82,16751,499,3274,
2005-11-22_09:16,6080.36,6080.36,6080.36,6080.36,22093,793,4357,
2005-11-22_09:17,6079.53,6079.53,6079.53,6079.53,18047,415,3014,
2005-11-22_09:18,6076.66,6076.66,6076.66,6076.66,20522,500,3875,
2005-11-22_09:19,6073.56,6073.56,6073.56,6073.56,16379,401,3241,
2005-11-22_09:20,6071.42,6071.42,6071.42,6071.42,14786,406,2977,
2005-11-22_09:21,6070.06,6070.06,6070.06,6070.06,18683,488,3707,
2005-11-22_09:22,6069.24,6069.24,6069.24,6069.24,14769,385,2807,
2005-11-22_09:23,6067.32,6067.32,6067.32,6067.32,17036,567,3513,
2005-11-22_09:24,6067.28,6067.28,6067.28,6067.28,14024,394,2794,
2005-11-22_09:25,6066.80,6066.80,6066.80,6066.80,15002,555,3081,
2005-11-22_09:26,6065.44,6065.44,6065.44,6065.44,19427,512,3633,
2005-11-22_09:27,6065.13,6065.13,6065.13,6065.13,14904,369,2507,
2005-11-22_09:28,6064.48,6064.48,6064.48,6064.48,14899,420,3021,
2005-11-22_09:29,6066.57,6066.57,6066.57,6066.57,12334,310,2412,
2005-11-22_09:30,6066.43,6066.43,6066.43,6066.43,15599,385,2897,
2005-11-22_09:31,6065.98,6065.98,6065.98,6065.98,17173,410,3239,
2005-11-22_09:32,6066.03,6066.03,6066.03,6066.03,10504,243,2306,
2005-11-22_09:33,6068.55,6068.55,6068.55,6068.55,14693,365,3118,
2005-11-22_09:34,6066.47,6066.47,6066.47,6066.47,13067,265,2225,
2005-11-22_09:35,6065.84,6065.84,6065.84,6065.84,10687,226,2137,
2005-11-22_09:36,6065.30,6065.30,6065.30,6065.30,14493,313,2668,
2005-11-22_09:37,6067.18,6067.18,6067.18,6067.18,12880,255,2318,
2005-11-22_09:38,6066.63,6066.63,6066.63,6066.63,15585,369,2975,
2005-11-22_09:39,6066.60,6066.60,6066.60,6066.60,11465,291,2210,
2005-11-22_09:40,6064.61,6064.61,6064.61,6064.61,10135,247,2072,
2005-11-22_09:41,6065.15,6065.15,6065.15,6065.15,11885,322,2475,
2005-11-22_09:42,6063.22,6063.22,6063.22,6063.22,8214,271,1845,
2005-11-22_09:43,6059.98,6059.98,6059.98,6059.98,14661,529,2796,
2005-11-22_09:44,6058.27,6058.27,6058.27,6058.27,11539,454,2536,
2005-11-22_09:45,6054.90,6054.90,6054.90,6054.90,12945,443,2674,
2005-11-22_09:46,6053.04,6053.04,6053.04,6053.04,13563,560,3209,
2005-11-22_09:47,6052.79,6052.79,6052.79,6052.79,10818,358,2379,
2005-11-22_09:48,6050.24,6050.24,6050.24,6050.24,15213,456,3339,
2005-11-22_09:49,6052.24,6052.24,6052.24,6052.24,11872,318,2452,
2005-11-22_09:50,6053.13,6053.13,6053.13,6053.13,10968,271,2157,
2005-11-22_09:51,6063.98,6063.98,6063.98,6063.98,16286,422,3421,
2005-11-22_09:52,6064.72,6064.72,6064.72,6064.72,9004,237,2012,
2005-11-22_09:53,6064.72,6064.72,6064.72,6064.72,11833,284,2555,
2005-11-22_09:54,6065.22,6065.22,6065.22,6065.22,9993,225,1903,
2005-11-22_09:55,6067.74,6067.74,6067.74,6067.74,10316,289,2044,
2005-11-22_09:56,6066.89,6066.89,6066.89,6066.89,9787,214,2072,
2005-11-22_09:57,6067.62,6067.62,6067.62,6067.62,10239,188,1702,
2005-11-22_09:58,6068.08,6068.08,6068.08,6068.08,11920,243,2437,
2005-11-22_09:59,6068.79,6068.79,6068.79,6068.79,8453,184,1800,
2005-11-22_10:00,6066.75,6066.75,6066.75,6066.75,8502,188,1773,
2005-11-22_10:01,6067.11,6067.11,6067.11,6067.11,7744,168,1780,
2005-11-22_10:02,6066.92,6066.92,6066.92,6066.92,6892,144,1446,
2005-11-22_10:03,6066.11,6066.11,6066.11,6066.11,8596,189,1907,
2005-11-22_10:04,6066.63,6066.63,6066.63,6066.63,6665,143,1373,
2005-11-22_10:05,6067.03,6067.03,6067.03,6067.03,7734,153,1506,
2005-11-22_10:06,6066.11,6066.11,6066.11,6066.11,8294,167,1718,
2005-11-22_10:07,6065.59,6065.59,6065.59,6065.59,6802,145,1348,
2005-11-22_10:08,6065.42,6065.42,6065.42,6065.42,8053,174,1676,
2005-11-22_10:09,6064.81,6064.81,6064.81,6064.81,5431,105,1105,
2005-11-22_10:10,6065.35,6065.35,6065.35,6065.35,6617,141,1289,
2005-11-22_10:11,6063.94,6063.94,6063.94,6063.94,10373,252,1741,
2005-11-22_10:12,6064.36,6064.36,6064.36,6064.36,7934,154,1281,
2005-11-22_10:13,6065.57,6065.57,6065.57,6065.57,9957,231,1954,
2005-11-22_10:14,6063.20,6063.20,6063.20,6063.20,8502,178,1425,
2005-11-22_10:15,6069.40,6069.40,6069.40,6069.40,10534,260,2139,
2005-11-22_10:16,6069.06,6069.06,6069.06,6069.06,9423,209,1872,
2005-11-22_10:17,6070.55,6070.55,6070.55,6070.55,7663,204,1583,
2005-11-22_10:18,6069.34,6069.34,6069.34,6069.34,9970,236,1976,
2005-11-22_10:19,6072.38,6072.38,6072.38,6072.38,7008,178,1342,
2005-11-22_10:20,6072.93,6072.93,6072.93,6072.93,7682,188,1564,
2005-11-22_10:21,6073.77,6073.77,6073.77,6073.77,9613,216,1736,
2005-11-22_10:22,6076.28,6076.28,6076.28,6076.28,7894,200,1487,
2005-11-22_10:23,6077.18,6077.18,6077.18,6077.18,11490,278,2241,
2005-11-22_10:24,6078.89,6078.89,6078.89,6078.89,8970,233,1673,
2005-11-22_10:25,6078.79,6078.79,6078.79,6078.79,9465,253,1804,
2005-11-22_10:26,6079.79,6079.79,6079.79,6079.79,9245,224,1898,
2005-11-22_10:27,6077.92,6077.92,6077.92,6077.92,6277,146,1279,
2005-11-22_10:28,6078.15,6078.15,6078.15,6078.15,9668,195,1890,
2005-11-22_10:29,6078.11,6078.11,6078.11,6078.11,7210,150,1379,
2005-11-22_10:30,6076.84,6076.84,6076.84,6076.84,7032,169,1401,
2005-11-22_10:31,6076.84,6076.84,6076.84,6076.84,8265,189,1659,
2005-11-22_10:32,6076.21,6076.21,6076.21,6076.21,6123,137,1277,
2005-11-22_10:33,6075.95,6075.95,6075.95,6075.95,7889,219,1564,
2005-11-22_10:34,6076.49,6076.49,6076.49,6076.49,7134,185,1454,
2005-11-22_10:35,6075.56,6075.56,6075.56,6075.56,7517,150,1497,
2005-11-22_10:36,6075.23,6075.23,6075.23,6075.23,6389,169,1534,
2005-11-22_10:37,6074.94,6074.94,6074.94,6074.94,5195,116,1067,
2005-11-22_10:38,6074.67,6074.67,6074.67,6074.67,7067,170,1562,
2005-11-22_10:39,6075.48,6075.48,6075.48,6075.48,5410,124,1138,
2005-11-22_10:40,6074.87,6074.87,6074.87,6074.87,6159,152,1366,
2005-11-22_10:41,6075.70,6075.70,6075.70,6075.70,6439,146,1346,
2005-11-22_10:42,6075.51,6075.51,6075.51,6075.51,5776,117,1115,
2005-11-22_10:43,6075.41,6075.41,6075.41,6075.41,6374,140,1266,
2005-11-22_10:44,6073.73,6073.73,6073.73,6073.73,6395,113,1003,
2005-11-22_10:45,6074.45,6074.45,6074.45,6074.45,5777,125,1140,
2005-11-22_10:46,6074.56,6074.56,6074.56,6074.56,6462,132,1272,
2005-11-22_10:47,6074.47,6074.47,6074.47,6074.47,4593,91,848,
2005-11-22_10:48,6075.96,6075.96,6075.96,6075.96,6472,154,1363,
2005-11-22_10:49,6074.25,6074.25,6074.25,6074.25,6675,112,1120,
2005-11-22_10:50,6074.59,6074.59,6074.59,6074.59,6429,142,1346,
2005-11-22_10:51,6075.36,6075.36,6075.36,6075.36,5922,141,1351,
2005-11-22_10:52,6074.69,6074.69,6074.69,6074.69,5232,121,1083,
2005-11-22_10:53,6074.25,6074.25,6074.25,6074.25,6506,172,1486,
2005-11-22_10:54,6073.49,6073.49,6073.49,6073.49,5313,152,1122,
2005-11-22_10:55,6074.81,6074.81,6074.81,6074.81,6160,175,1277,
2005-11-22_10:56,6076.06,6076.06,6076.06,6076.06,6703,148,1323,
2005-11-22_10:57,6073.85,6073.85,6073.85,6073.85,5111,116,1034,
2005-11-22_10:58,6073.72,6073.72,6073.72,6073.72,7977,187,1629,
2005-11-22_10:59,6075.48,6075.48,6075.48,6075.48,4846,112,965,
2005-11-22_11:00,6073.39,6073.39,6073.39,6073.39,6759,132,1241,
2005-11-22_11:01,6072.25,6072.25,6072.25,6072.25,6691,174,1307,
2005-11-22_11:02,6072.67,6072.67,6072.67,6072.67,6301,145,1192,
2005-11-22_11:03,6071.13,6071.13,6071.13,6071.13,9098,254,1680,
2005-11-22_11:04,6070.88,6070.88,6070.88,6070.88,6926,149,1202,
2005-11-22_11:05,6069.71,6069.71,6069.71,6069.71,8267,230,1773,
2005-11-22_11:06,6067.74,6067.74,6067.74,6067.74,8254,225,1766,
2005-11-22_11:07,6067.64,6067.64,6067.64,6067.64,9185,231,1700,
2005-11-22_11:08,6066.79,6066.79,6066.79,6066.79,11688,320,2143,
2005-11-22_11:09,6066.16,6066.16,6066.16,6066.16,7731,199,1650,
2005-11-22_11:10,6065.86,6065.86,6065.86,6065.86,8384,197,1618,
2005-11-22_11:11,6065.49,6065.49,6065.49,6065.49,5948,129,1250,
2005-11-22_11:12,6067.28,6067.28,6067.28,6067.28,5127,109,1055,
2005-11-22_11:13,6069.07,6069.07,6069.07,6069.07,6789,159,1404,
2005-11-22_11:14,6069.22,6069.22,6069.22,6069.22,5727,126,1041,
2005-11-22_11:15,6069.20,6069.20,6069.20,6069.20,5761,126,1148,
2005-11-22_11:16,6070.10,6070.10,6070.10,6070.10,6169,155,1090,
2005-11-22_11:17,6070.37,6070.37,6070.37,6070.37,5413,124,1034,
2005-11-22_11:18,6072.44,6072.44,6072.44,6072.44,7311,153,1276,
2005-11-22_11:19,6070.90,6070.90,6070.90,6070.90,4636,108,860,
2005-11-22_11:20,6070.15,6070.15,6070.15,6070.15,7376,131,991,
2005-11-22_11:21,6069.48,6069.48,6069.48,6069.48,5402,147,957,
2005-11-22_11:22,6071.17,6071.17,6071.17,6071.17,6245,149,1062,
2005-11-22_11:23,6070.32,6070.32,6070.32,6070.32,5693,170,1275,
2005-11-22_11:24,6068.57,6068.57,6068.57,6068.57,5388,150,981,
2005-11-22_11:25,6069.21,6069.21,6069.21,6069.21,6916,208,1236,
2005-11-22_11:26,6068.97,6068.97,6068.97,6068.97,5611,157,1103,
2005-11-22_11:27,6067.65,6067.65,6067.65,6067.65,4673,146,1003,
2005-11-22_11:28,6069.32,6069.32,6069.32,6069.32,7411,268,1435,
2005-11-22_11:29,6066.69,6066.69,6066.69,6066.69,5836,187,1171,
2005-11-22_11:30,6067.23,6067.23,6067.23,6067.23,7213,235,1255,
2005-11-22_11:31,6066.20,6066.20,6066.20,6066.20,8835,253,1476,
2005-11-22_11:32,6066.61,6066.61,6066.61,6066.61,6227,139,1232,
2005-11-22_11:33,6067.10,6067.10,6067.10,6067.10,7302,156,1468,
2005-11-22_11:34,6066.83,6066.83,6066.83,6066.83,4605,93,914,
2005-11-22_11:35,6065.74,6065.74,6065.74,6065.74,6297,157,1215,
2005-11-22_11:36,6065.30,6065.30,6065.30,6065.30,5057,156,1074,
2005-11-22_11:37,6066.32,6066.32,6066.32,6066.32,4898,127,937,
2005-11-22_11:38,6066.51,6066.51,6066.51,6066.51,5741,165,1236,
2005-11-22_11:39,6066.66,6066.66,6066.66,6066.66,4985,126,941,
2005-11-22_11:40,6066.53,6066.53,6066.53,6066.53,5383,94,979,
2005-11-22_11:41,6067.53,6067.53,6067.53,6067.53,5961,121,990,
2005-11-22_11:42,6068.63,6068.63,6068.63,6068.63,6212,110,916,
2005-11-22_11:43,6068.89,6068.89,6068.89,6068.89,7777,168,1409,
2005-11-22_11:44,6070.59,6070.59,6070.59,6070.59,5201,105,1004,
2005-11-22_11:45,6071.73,6071.73,6071.73,6071.73,6663,233,1079,
2005-11-22_11:46,6071.59,6071.59,6071.59,6071.59,5552,162,1152,
2005-11-22_11:47,6071.24,6071.24,6071.24,6071.24,4613,107,929,
2005-11-22_11:48,6073.23,6073.23,6073.23,6073.23,6410,163,1352,
2005-11-22_11:49,6071.58,6071.58,6071.58,6071.58,4842,105,921,
2005-11-22_11:50,6073.73,6073.73,6073.73,6073.73,5090,120,1027,
2005-11-22_11:51,6074.11,6074.11,6074.11,6074.11,5624,117,1057,
2005-11-22_11:52,6074.03,6074.03,6074.03,6074.03,4802,100,903,
2005-11-22_11:53,6074.12,6074.12,6074.12,6074.12,6089,160,1240,
2005-11-22_11:54,6075.08,6075.08,6075.08,6075.08,3928,91,815,
2005-11-22_11:55,6074.82,6074.82,6074.82,6074.82,4821,116,1055,
2005-11-22_11:56,6074.59,6074.59,6074.59,6074.59,4841,124,956,
2005-11-22_11:57,6074.62,6074.62,6074.62,6074.62,4463,93,784,
2005-11-22_11:58,6074.69,6074.69,6074.69,6074.69,5457,146,1062,
2005-11-22_11:59,6074.52,6074.52,6074.52,6074.52,4305,66,825,
2005-11-22_12:00,6073.84,6073.84,6073.84,6073.84,5904,155,1141,
2005-11-22_12:01,6074.54,6074.54,6074.54,6074.54,5165,112,953,
2005-11-22_12:02,6073.20,6073.20,6073.20,6073.20,5142,122,951,
2005-11-22_12:03,6071.92,6071.92,6071.92,6071.92,6587,125,1205,
2005-11-22_12:04,6072.21,6072.21,6072.21,6072.21,4761,105,1010,
2005-11-22_12:05,6072.76,6072.76,6072.76,6072.76,4994,135,1154,
2005-11-22_12:06,6071.90,6071.90,6071.90,6071.90,7405,251,1517,
2005-11-22_12:07,6070.98,6070.98,6070.98,6070.98,5864,342,1406,
2005-11-22_12:08,6066.86,6066.86,6066.86,6066.86,10315,478,2138,
2005-11-22_12:09,6067.03,6067.03,6067.03,6067.03,10837,484,2067,
2005-11-22_12:10,6066.39,6066.39,6066.39,6066.39,9636,459,2121,
2005-11-22_12:11,6066.48,6066.48,6066.48,6066.48,6084,181,1511,
2005-11-22_12:12,6067.11,6067.11,6067.11,6067.11,6073,149,1157,
2005-11-22_12:13,6068.25,6068.25,6068.25,6068.25,6948,187,1417,
2005-11-22_12:14,6069.72,6069.72,6069.72,6069.72,5425,131,1131,
2005-11-22_12:15,6069.94,6069.94,6069.94,6069.94,5550,157,1208,
2005-11-22_12:16,6071.57,6071.57,6071.57,6071.57,5664,179,1230,
2005-11-22_12:17,6070.40,6070.40,6070.40,6070.40,5167,139,1087,
2005-11-22_12:18,6068.76,6068.76,6068.76,6068.76,6597,167,1450,
2005-11-22_12:19,6073.20,6073.20,6073.20,6073.20,4971,135,1075,
2005-11-22_12:20,6071.37,6071.37,6071.37,6071.37,5920,141,1119,
2005-11-22_12:21,6072.08,6072.08,6072.08,6072.08,6651,149,1168,
2005-11-22_12:22,6072.97,6072.97,6072.97,6072.97,4898,114,907,
2005-11-22_12:23,6072.21,6072.21,6072.21,6072.21,6612,163,1223,
2005-11-22_12:24,6072.26,6072.26,6072.26,6072.26,5567,118,992,
2005-11-22_12:25,6071.54,6071.54,6071.54,6071.54,6945,169,1137,
2005-11-22_12:26,6071.25,6071.25,6071.25,6071.25,5099,111,1094,
2005-11-22_12:27,6071.68,6071.68,6071.68,6071.68,4773,114,867,
2005-11-22_12:28,6070.48,6070.48,6070.48,6070.48,6223,153,1314,
2005-11-22_12:29,6072.29,6072.29,6072.29,6072.29,4796,104,1011,
2005-11-22_12:30,6071.75,6071.75,6071.75,6071.75,5835,133,1103,
2005-11-22_12:31,6070.57,6070.57,6070.57,6070.57,5638,122,1171,
2005-11-22_12:32,6072.63,6072.63,6072.63,6072.63,4308,77,826,
2005-11-22_12:33,6070.43,6070.43,6070.43,6070.43,5572,122,1261,
2005-11-22_12:34,6071.91,6071.91,6071.91,6071.91,4804,101,973,
2005-11-22_12:35,6070.68,6070.68,6070.68,6070.68,6064,148,1148,
2005-11-22_12:36,6070.46,6070.46,6070.46,6070.46,5803,123,1151,
2005-11-22_12:37,6068.85,6068.85,6068.85,6068.85,5952,113,1016,
2005-11-22_12:38,6069.49,6069.49,6069.49,6069.49,8137,192,1462,
2005-11-22_12:39,6067.50,6067.50,6067.50,6067.50,5686,132,1087,
2005-11-22_12:40,6068.34,6068.34,6068.34,6068.34,8561,199,1655,
2005-11-22_12:41,6066.89,6066.89,6066.89,6066.89,6801,190,1469,
2005-11-22_12:42,6067.65,6067.65,6067.65,6067.65,8277,286,1437,
2005-11-22_12:43,6068.50,6068.50,6068.50,6068.50,9032,238,1701,
2005-11-22_12:44,6067.20,6067.20,6067.20,6067.20,6170,156,1175,
2005-11-22_12:45,6068.07,6068.07,6068.07,6068.07,7022,162,1392,
2005-11-22_12:46,6066.88,6066.88,6066.88,6066.88,7140,164,1554,
2005-11-22_12:47,6065.69,6065.69,6065.69,6065.69,6405,148,1262,
2005-11-22_12:48,6065.45,6065.45,6065.45,6065.45,10465,322,2105,
2005-11-22_12:49,6063.45,6063.45,6063.45,6063.45,8781,242,1636,
2005-11-22_12:50,6064.06,6064.06,6064.06,6064.06,12067,446,2152,
2005-11-22_12:51,6059.99,6059.99,6059.99,6059.99,9404,319,2096,
2005-11-22_12:52,6060.34,6060.34,6060.34,6060.34,9384,287,1764,
2005-11-22_12:53,6059.24,6059.24,6059.24,6059.24,12128,323,2481,
2005-11-22_12:54,6062.58,6062.58,6062.58,6062.58,8611,197,1614,
2005-11-22_12:55,6060.40,6060.40,6060.40,6060.40,8697,212,1831,
2005-11-22_12:56,6061.47,6061.47,6061.47,6061.47,10022,231,1755,
2005-11-22_12:57,6059.67,6059.67,6059.67,6059.67,6733,148,1393,
2005-11-22_12:58,6062.44,6062.44,6062.44,6062.44,8543,196,1790,
2005-11-22_12:59,6061.64,6061.64,6061.64,6061.64,7488,179,1339,
2005-11-22_13:00,6061.66,6061.66,6061.66,6061.66,8956,203,1680,
2005-11-22_13:01,6062.04,6062.04,6062.04,6062.04,8755,160,1492,
2005-11-22_13:02,6062.42,6062.42,6062.42,6062.42,6383,162,1290,
2005-11-22_13:03,6069.73,6069.73,6069.73,6069.73,14205,400,2503,
2005-11-22_13:04,6069.71,6069.71,6069.71,6069.71,7495,190,1603,
2005-11-22_13:05,6068.43,6068.43,6068.43,6068.43,8083,192,1713,
2005-11-22_13:06,6069.03,6069.03,6069.03,6069.03,7667,168,1458,
2005-11-22_13:07,6068.72,6068.72,6068.72,6068.72,7302,175,1372,
2005-11-22_13:08,6067.49,6067.49,6067.49,6067.49,9826,221,1928,
2005-11-22_13:09,6068.03,6068.03,6068.03,6068.03,7528,177,1421,
2005-11-22_13:10,6066.76,6066.76,6066.76,6066.76,7517,173,1564,
2005-11-22_13:11,6065.99,6065.99,6065.99,6065.99,8030,174,1612,
2005-11-22_13:12,6066.26,6066.26,6066.26,6066.26,6462,131,1321,
2005-11-22_13:13,6064.53,6064.53,6064.53,6064.53,9414,267,2100,
2005-11-22_13:14,6064.73,6064.73,6064.73,6064.73,8476,192,1693,
2005-11-22_13:15,6064.06,6064.06,6064.06,6064.06,10154,227,2015,
2005-11-22_13:16,6064.79,6064.79,6064.79,6064.79,10024,275,2129,
2005-11-22_13:17,6064.64,6064.64,6064.64,6064.64,9953,261,2055,
2005-11-22_13:18,6065.61,6065.61,6065.61,6065.61,12535,318,2706,
2005-11-22_13:19,6065.86,6065.86,6065.86,6065.86,8604,206,1920,
2005-11-22_13:20,6066.30,6066.30,6066.30,6066.30,10186,258,2233,
2005-11-22_13:21,6065.72,6065.72,6065.72,6065.72,10805,253,2422,
2005-11-22_13:22,6065.63,6065.63,6065.63,6065.63,10913,291,2187,
2005-11-22_13:23,6065.90,6065.90,6065.90,6065.90,17148,428,3384,
2005-11-22_13:24,6065.48,6065.48,6065.48,6065.48,14075,367,2692,
2005-11-22_13:25,6064.50,6064.50,6064.50,6064.50,14058,406,3006,
2005-11-22_13:26,6064.50,6064.50,6064.50,6064.50,0,0,0,
2005-11-22_13:27,6064.50,6064.50,6064.50,6064.50,0,0,0,
2005-11-22_13:28,6064.50,6064.50,6064.50,6064.50,0,0,0,
2005-11-22_13:29,6064.50,6064.50,6064.50,6064.50,0,0,0,
2005-11-22_13:30,6059.19,6059.19,6059.19,6059.19,117073,3164,23696,
2005-11-23_09:01,6095.18,6095.18,6095.18,6095.18,80946,2273,15112,
2005-11-23_09:02,6100.69,6100.69,6100.69,6100.69,24832,696,4450,
2005-11-23_09:03,6107.39,6107.39,6107.39,6107.39,27648,917,5882,
2005-11-23_09:04,6105.98,6105.98,6105.98,6105.98,24726,698,4951,
2005-11-23_09:05,6109.13,6109.13,6109.13,6109.13,21692,678,4384,
2005-11-23_09:06,6105.32,6105.32,6105.32,6105.32,26372,789,5309,
2005-11-23_09:07,6109.20,6109.20,6109.20,6109.20,18055,546,3519,
2005-11-23_09:08,6110.85,6110.85,6110.85,6110.85,23275,797,4620,
2005-11-23_09:09,6111.80,6111.80,6111.80,6111.80,17785,608,3750,
2005-11-23_09:10,6112.34,6112.34,6112.34,6112.34,18252,601,3601,
2005-11-23_09:11,6112.71,6112.71,6112.71,6112.71,22837,742,4520,
2005-11-23_09:12,6110.90,6110.90,6110.90,6110.90,15526,425,3085,
2005-11-23_09:13,6112.52,6112.52,6112.52,6112.52,22854,626,4178,
2005-11-23_09:14,6111.92,6111.92,6111.92,6111.92,14930,380,2929,
2005-11-23_09:15,6112.04,6112.04,6112.04,6112.04,16847,526,3128,
2005-11-23_09:16,6110.25,6110.25,6110.25,6110.25,19223,493,3351,
2005-11-23_09:17,6111.26,6111.26,6111.26,6111.26,11541,366,2475,
2005-11-23_09:18,6108.16,6108.16,6108.16,6108.16,18232,542,3511,
2005-11-23_09:19,6105.69,6105.69,6105.69,6105.69,15322,394,2713,
2005-11-23_09:20,6103.38,6103.38,6103.38,6103.38,14437,420,2907,
2005-11-23_09:21,6101.25,6101.25,6101.25,6101.25,14698,467,3110,
2005-11-23_09:22,6098.04,6098.04,6098.04,6098.04,10994,278,2217,
2005-11-23_09:23,6096.14,6096.14,6096.14,6096.14,13871,375,3013,
2005-11-23_09:24,6093.42,6093.42,6093.42,6093.42,12348,348,2469,
2005-11-23_09:25,6091.91,6091.91,6091.91,6091.91,12076,320,2591,
2005-11-23_09:26,6092.76,6092.76,6092.76,6092.76,15112,513,3176,
2005-11-23_09:27,6094.20,6094.20,6094.20,6094.20,11972,324,2421,
2005-11-23_09:28,6096.53,6096.53,6096.53,6096.53,14987,484,3316,
2005-11-23_09:29,6095.76,6095.76,6095.76,6095.76,13423,372,2440,
2005-11-23_09:30,6096.44,6096.44,6096.44,6096.44,16363,409,2749,
2005-11-23_09:31,6094.47,6094.47,6094.47,6094.47,13505,363,2769,
2005-11-23_09:32,6095.50,6095.50,6095.50,6095.50,13425,346,2512,
2005-11-23_09:33,6095.34,6095.34,6095.34,6095.34,13180,365,2763,
2005-11-23_09:34,6095.32,6095.32,6095.32,6095.32,10240,224,2029,
2005-11-23_09:35,6092.83,6092.83,6092.83,6092.83,12965,307,2385,
2005-11-23_09:36,6093.06,6093.06,6093.06,6093.06,17168,369,3260,
2005-11-23_09:37,6091.67,6091.67,6091.67,6091.67,13959,286,2648,
2005-11-23_09:38,6091.29,6091.29,6091.29,6091.29,17150,393,3111,
2005-11-23_09:39,6091.58,6091.58,6091.58,6091.58,12750,292,2378,
2005-11-23_09:40,6092.05,6092.05,6092.05,6092.05,13010,318,2438,
2005-11-23_09:41,6091.78,6091.78,6091.78,6091.78,16999,433,2964,
2005-11-23_09:42,6091.60,6091.60,6091.60,6091.60,11126,237,2117,
2005-11-23_09:43,6091.39,6091.39,6091.39,6091.39,14127,346,2783,
2005-11-23_09:44,6091.31,6091.31,6091.31,6091.31,9406,198,1842,
2005-11-23_09:45,6090.27,6090.27,6090.27,6090.27,10653,253,2113,
2005-11-23_09:46,6087.62,6087.62,6087.62,6087.62,12982,315,2368,
2005-11-23_09:47,6086.41,6086.41,6086.41,6086.41,10861,263,2148,
2005-11-23_09:48,6084.88,6084.88,6084.88,6084.88,15262,398,3155,
2005-11-23_09:49,6082.04,6082.04,6082.04,6082.04,13739,327,2513,
2005-11-23_09:50,6080.24,6080.24,6080.24,6080.24,13914,385,2741,
2005-11-23_09:51,6076.52,6076.52,6076.52,6076.52,14124,417,3032,
2005-11-23_09:52,6077.85,6077.85,6077.85,6077.85,11173,295,2340,
2005-11-23_09:53,6075.55,6075.55,6075.55,6075.55,14974,421,3293,
2005-11-23_09:54,6076.11,6076.11,6076.11,6076.11,11502,271,2213,
2005-11-23_09:55,6075.10,6075.10,6075.10,6075.10,12275,271,2239,
2005-11-23_09:56,6075.56,6075.56,6075.56,6075.56,11262,273,2204,
2005-11-23_09:57,6078.21,6078.21,6078.21,6078.21,11371,182,1548,
2005-11-23_09:58,6082.30,6082.30,6082.30,6082.30,14991,358,2550,
2005-11-23_09:59,6085.31,6085.31,6085.31,6085.31,12961,275,2094,
2005-11-23_10:00,6085.39,6085.39,6085.39,6085.39,13229,316,2020,
2005-11-23_10:01,6086.19,6086.19,6086.19,6086.19,10553,280,2147,
2005-11-23_10:02,6086.20,6086.20,6086.20,6086.20,7366,165,1527,
2005-11-23_10:03,6087.41,6087.41,6087.41,6087.41,10073,215,1995,
2005-11-23_10:04,6085.74,6085.74,6085.74,6085.74,9071,212,1701,
2005-11-23_10:05,6086.72,6086.72,6086.72,6086.72,7936,190,1653,
2005-11-23_10:06,6083.98,6083.98,6083.98,6083.98,10066,213,1921,
2005-11-23_10:07,6083.41,6083.41,6083.41,6083.41,8169,153,1442,
2005-11-23_10:08,6084.23,6084.23,6084.23,6084.23,11399,245,2006,
2005-11-23_10:09,6082.86,6082.86,6082.86,6082.86,8040,189,1520,
2005-11-23_10:10,6082.17,6082.17,6082.17,6082.17,8688,192,1625,
2005-11-23_10:11,6082.44,6082.44,6082.44,6082.44,8416,214,1538,
2005-11-23_10:12,6081.70,6081.70,6081.70,6081.70,7774,155,1324,
2005-11-23_10:13,6082.04,6082.04,6082.04,6082.04,10431,252,1867,
2005-11-23_10:14,6081.22,6081.22,6081.22,6081.22,7469,137,1191,
2005-11-23_10:15,6081.91,6081.91,6081.91,6081.91,6933,152,1519,
2005-11-23_10:16,6083.66,6083.66,6083.66,6083.66,8707,197,1651,
2005-11-23_10:17,6085.11,6085.11,6085.11,6085.11,7854,160,1336,
2005-11-23_10:18,6085.08,6085.08,6085.08,6085.08,9569,237,1892,
2005-11-23_10:19,6085.37,6085.37,6085.37,6085.37,7090,148,1251,
2005-11-23_10:20,6088.06,6088.06,6088.06,6088.06,10036,239,1649,
2005-11-23_10:21,6090.05,6090.05,6090.05,6090.05,12201,324,2001,
2005-11-23_10:22,6091.52,6091.52,6091.52,6091.52,9810,215,1606,
2005-11-23_10:23,6091.64,6091.64,6091.64,6091.64,12841,298,2243,
2005-11-23_10:24,6090.29,6090.29,6090.29,6090.29,9966,230,1665,
2005-11-23_10:25,6092.11,6092.11,6092.11,6092.11,9704,217,1653,
2005-11-23_10:26,6092.41,6092.41,6092.41,6092.41,11134,264,1998,
2005-11-23_10:27,6091.96,6091.96,6091.96,6091.96,9161,185,1482,
2005-11-23_10:28,6092.53,6092.53,6092.53,6092.53,12084,214,1862,
2005-11-23_10:29,6094.86,6094.86,6094.86,6094.86,10098,174,1498,
2005-11-23_10:30,6095.12,6095.12,6095.12,6095.12,10676,201,1920,
2005-11-23_10:31,6092.95,6092.95,6092.95,6092.95,12564,280,2245,
2005-11-23_10:32,6095.33,6095.33,6095.33,6095.33,8307,160,1625,
2005-11-23_10:33,6093.92,6093.92,6093.92,6093.92,11881,265,2240,
2005-11-23_10:34,6093.86,6093.86,6093.86,6093.86,6933,197,1495,
2005-11-23_10:35,6095.29,6095.29,6095.29,6095.29,7641,194,1614,
2005-11-23_10:36,6092.73,6092.73,6092.73,6092.73,8983,234,1737,
2005-11-23_10:37,6092.98,6092.98,6092.98,6092.98,7588,169,1404,
2005-11-23_10:38,6092.00,6092.00,6092.00,6092.00,9447,227,1884,
2005-11-23_10:39,6092.56,6092.56,6092.56,6092.56,6796,164,1296,
2005-11-23_10:40,6091.27,6091.27,6091.27,6091.27,6720,177,1381,
2005-11-23_10:41,6090.98,6090.98,6090.98,6090.98,7304,160,1250,
2005-11-23_10:42,6091.02,6091.02,6091.02,6091.02,6704,169,1253,
2005-11-23_10:43,6090.71,6090.71,6090.71,6090.71,8243,198,1505,
2005-11-23_10:44,6092.34,6092.34,6092.34,6092.34,8222,166,1440,
2005-11-23_10:45,6090.71,6090.71,6090.71,6090.71,8100,201,1440,
2005-11-23_10:46,6090.38,6090.38,6090.38,6090.38,9795,202,1704,
2005-11-23_10:47,6091.24,6091.24,6091.24,6091.24,6282,145,1068,
2005-11-23_10:48,6092.51,6092.51,6092.51,6092.51,9809,223,1638,
2005-11-23_10:49,6091.03,6091.03,6091.03,6091.03,7273,131,1238,
2005-11-23_10:50,6091.51,6091.51,6091.51,6091.51,10440,168,1709,
2005-11-23_10:51,6090.56,6090.56,6090.56,6090.56,9118,172,1395,
2005-11-23_10:52,6090.39,6090.39,6090.39,6090.39,6393,121,1097,
2005-11-23_10:53,6090.16,6090.16,6090.16,6090.16,8507,202,1715,
2005-11-23_10:54,6089.79,6089.79,6089.79,6089.79,6045,166,1167,
2005-11-23_10:55,6090.30,6090.30,6090.30,6090.30,7036,178,1356,
2005-11-23_10:56,6091.11,6091.11,6091.11,6091.11,7211,175,1359,
2005-11-23_10:57,6093.78,6093.78,6093.78,6093.78,6437,167,1284,
2005-11-23_10:58,6093.50,6093.50,6093.50,6093.50,7522,193,1472,
2005-11-23_10:59,6093.91,6093.91,6093.91,6093.91,6713,196,1192,
2005-11-23_11:00,6093.65,6093.65,6093.65,6093.65,8400,256,1419,
2005-11-23_11:01,6095.90,6095.90,6095.90,6095.90,8371,217,1702,
2005-11-23_11:02,6093.49,6093.49,6093.49,6093.49,7990,198,1517,
2005-11-23_11:03,6094.30,6094.30,6094.30,6094.30,9235,248,1776,
2005-11-23_11:04,6094.94,6094.94,6094.94,6094.94,7158,156,1298,
2005-11-23_11:05,6095.39,6095.39,6095.39,6095.39,8520,188,1582,
2005-11-23_11:06,6093.05,6093.05,6093.05,6093.05,6799,171,1463,
2005-11-23_11:07,6093.82,6093.82,6093.82,6093.82,6216,137,1174,
2005-11-23_11:08,6093.90,6093.90,6093.90,6093.90,7582,180,1605,
2005-11-23_11:09,6094.96,6094.96,6094.96,6094.96,5497,116,1099,
2005-11-23_11:10,6093.34,6093.34,6093.34,6093.34,5798,141,1161,
2005-11-23_11:11,6092.19,6092.19,6092.19,6092.19,5331,122,1172,
2005-11-23_11:12,6091.74,6091.74,6091.74,6091.74,6018,127,1058,
2005-11-23_11:13,6090.09,6090.09,6090.09,6090.09,9340,210,1565,
2005-11-23_11:14,6090.60,6090.60,6090.60,6090.60,5856,149,1129,
2005-11-23_11:15,6089.35,6089.35,6089.35,6089.35,6594,153,1311,
2005-11-23_11:16,6087.00,6087.00,6087.00,6087.00,6818,159,1305,
2005-11-23_11:17,6087.47,6087.47,6087.47,6087.47,6426,125,1134,
2005-11-23_11:18,6087.25,6087.25,6087.25,6087.25,7922,195,1571,
2005-11-23_11:19,6086.72,6086.72,6086.72,6086.72,8283,199,1347,
2005-11-23_11:20,6086.47,6086.47,6086.47,6086.47,6974,153,1304,
2005-11-23_11:21,6088.26,6088.26,6088.26,6088.26,8462,209,1573,
2005-11-23_11:22,6086.46,6086.46,6086.46,6086.46,5570,151,1104,
2005-11-23_11:23,6086.86,6086.86,6086.86,6086.86,5993,165,1344,
2005-11-23_11:24,6086.72,6086.72,6086.72,6086.72,5709,117,996,
2005-11-23_11:25,6086.87,6086.87,6086.87,6086.87,5833,178,1083,
2005-11-23_11:26,6087.38,6087.38,6087.38,6087.38,6387,183,1196,
2005-11-23_11:27,6086.86,6086.86,6086.86,6086.86,4835,127,991,
2005-11-23_11:28,6086.04,6086.04,6086.04,6086.04,8096,243,1591,
2005-11-23_11:29,6085.39,6085.39,6085.39,6085.39,8644,287,1411,
2005-11-23_11:30,6083.70,6083.70,6083.70,6083.70,7532,295,1670,
2005-11-23_11:31,6082.68,6082.68,6082.68,6082.68,8468,314,1856,
2005-11-23_11:32,6082.87,6082.87,6082.87,6082.87,6285,170,1251,
2005-11-23_11:33,6081.18,6081.18,6081.18,6081.18,9818,280,1869,
2005-11-23_11:34,6080.32,6080.32,6080.32,6080.32,7586,231,1358,
2005-11-23_11:35,6079.93,6079.93,6079.93,6079.93,8368,200,1545,
2005-11-23_11:36,6078.89,6078.89,6078.89,6078.89,10980,287,1892,
2005-11-23_11:37,6077.60,6077.60,6077.60,6077.60,8429,247,1729,
2005-11-23_11:38,6077.07,6077.07,6077.07,6077.07,14217,426,2652,
2005-11-23_11:39,6076.22,6076.22,6076.22,6076.22,10937,312,1926,
2005-11-23_11:40,6075.39,6075.39,6075.39,6075.39,8784,243,1858,
2005-11-23_11:41,6075.58,6075.58,6075.58,6075.58,8319,273,1885,
2005-11-23_11:42,6075.71,6075.71,6075.71,6075.71,7359,165,1420,
2005-11-23_11:43,6077.95,6077.95,6077.95,6077.95,7915,204,1655,
2005-11-23_11:44,6078.76,6078.76,6078.76,6078.76,5973,157,1147,
2005-11-23_11:45,6079.24,6079.24,6079.24,6079.24,6242,169,1212,
2005-11-23_11:46,6079.75,6079.75,6079.75,6079.75,5308,125,1061,
2005-11-23_11:47,6079.56,6079.56,6079.56,6079.56,5853,151,1032,
2005-11-23_11:48,6079.97,6079.97,6079.97,6079.97,7061,182,1246,
2005-11-23_11:49,6078.81,6078.81,6078.81,6078.81,4913,115,866,
2005-11-23_11:50,6077.46,6077.46,6077.46,6077.46,8438,173,1231,
2005-11-23_11:51,6076.70,6076.70,6076.70,6076.70,4587,149,1070,
2005-11-23_11:52,6075.56,6075.56,6075.56,6075.56,4632,126,963,
2005-11-23_11:53,6074.91,6074.91,6074.91,6074.91,6374,202,1350,
2005-11-23_11:54,6074.33,6074.33,6074.33,6074.33,4807,126,964,
2005-11-23_11:55,6075.57,6075.57,6075.57,6075.57,5609,150,1124,
2005-11-23_11:56,6075.94,6075.94,6075.94,6075.94,6532,155,1261,
2005-11-23_11:57,6076.09,6076.09,6076.09,6076.09,5581,125,951,
2005-11-23_11:58,6075.50,6075.50,6075.50,6075.50,6682,165,1243,
2005-11-23_11:59,6076.45,6076.45,6076.45,6076.45,4373,99,966,
2005-11-23_12:00,6075.92,6075.92,6075.92,6075.92,6021,160,1335,
2005-11-23_12:01,6076.35,6076.35,6076.35,6076.35,7042,187,1208,
2005-11-23_12:02,6075.91,6075.91,6075.91,6075.91,6023,219,1074,
2005-11-23_12:03,6075.67,6075.67,6075.67,6075.67,6612,152,1348,
2005-11-23_12:04,6075.06,6075.06,6075.06,6075.06,5148,120,820,
2005-11-23_12:05,6076.29,6076.29,6076.29,6076.29,4753,97,962,
2005-11-23_12:06,6077.34,6077.34,6077.34,6077.34,6542,166,1035,
2005-11-23_12:07,6078.49,6078.49,6078.49,6078.49,5220,114,999,
2005-11-23_12:08,6077.89,6077.89,6077.89,6077.89,6503,161,1296,
2005-11-23_12:09,6079.12,6079.12,6079.12,6079.12,4693,117,955,
2005-11-23_12:10,6078.95,6078.95,6078.95,6078.95,5448,114,1070,
2005-11-23_12:11,6079.76,6079.76,6079.76,6079.76,6101,164,1119,
2005-11-23_12:12,6079.79,6079.79,6079.79,6079.79,5898,159,1035,
2005-11-23_12:13,6079.78,6079.78,6079.78,6079.78,7668,217,1267,
2005-11-23_12:14,6079.82,6079.82,6079.82,6079.82,4314,129,948,
2005-11-23_12:15,6078.41,6078.41,6078.41,6078.41,5982,174,1215,
2005-11-23_12:16,6077.77,6077.77,6077.77,6077.77,5090,158,1074,
2005-11-23_12:17,6077.21,6077.21,6077.21,6077.21,4191,120,883,
2005-11-23_12:18,6080.10,6080.10,6080.10,6080.10,7359,235,1504,
2005-11-23_12:19,6076.70,6076.70,6076.70,6076.70,4666,128,1025,
2005-11-23_12:20,6080.13,6080.13,6080.13,6080.13,5864,183,1265,
2005-11-23_12:21,6081.01,6081.01,6081.01,6081.01,5914,150,1258,
2005-11-23_12:22,6080.64,6080.64,6080.64,6080.64,6750,160,1287,
2005-11-23_12:23,6081.74,6081.74,6081.74,6081.74,10177,280,1918,
2005-11-23_12:24,6082.97,6082.97,6082.97,6082.97,7380,257,1315,
2005-11-23_12:25,6085.04,6085.04,6085.04,6085.04,9116,250,1821,
2005-11-23_12:26,6086.08,6086.08,6086.08,6086.08,10499,315,1856,
2005-11-23_12:27,6088.37,6088.37,6088.37,6088.37,12011,293,2059,
2005-11-23_12:28,6088.13,6088.13,6088.13,6088.13,13266,368,2597,
2005-11-23_12:29,6089.47,6089.47,6089.47,6089.47,9024,241,1635,
2005-11-23_12:30,6088.77,6088.77,6088.77,6088.77,9902,290,1810,
2005-11-23_12:31,6093.78,6093.78,6093.78,6093.78,10018,279,2007,
2005-11-23_12:32,6095.83,6095.83,6095.83,6095.83,8264,235,1599,
2005-11-23_12:33,6096.54,6096.54,6096.54,6096.54,10147,286,2101,
2005-11-23_12:34,6095.50,6095.50,6095.50,6095.50,8484,226,1701,
2005-11-23_12:35,6096.33,6096.33,6096.33,6096.33,11491,327,1867,
2005-11-23_12:36,6096.35,6096.35,6096.35,6096.35,10602,282,1825,
2005-11-23_12:37,6096.86,6096.86,6096.86,6096.86,10016,376,1982,
2005-11-23_12:38,6101.49,6101.49,6101.49,6101.49,13419,403,2536,
2005-11-23_12:39,6100.59,6100.59,6100.59,6100.59,10387,267,1999,
2005-11-23_12:40,6101.27,6101.27,6101.27,6101.27,9803,247,1937,
2005-11-23_12:41,6100.27,6100.27,6100.27,6100.27,7705,203,1623,
2005-11-23_12:42,6100.40,6100.40,6100.40,6100.40,7908,190,1491,
2005-11-23_12:43,6099.75,6099.75,6099.75,6099.75,10487,292,2087,
2005-11-23_12:44,6098.09,6098.09,6098.09,6098.09,6539,164,1409,
2005-11-23_12:45,6097.96,6097.96,6097.96,6097.96,9410,244,1687,
2005-11-23_12:46,6097.01,6097.01,6097.01,6097.01,8816,186,1625,
2005-11-23_12:47,6097.09,6097.09,6097.09,6097.09,6996,132,1229,
2005-11-23_12:48,6096.76,6096.76,6096.76,6096.76,8483,205,1734,
2005-11-23_12:49,6097.76,6097.76,6097.76,6097.76,7000,184,1308,
2005-11-23_12:50,6099.83,6099.83,6099.83,6099.83,8705,197,1674,
2005-11-23_12:51,6100.39,6100.39,6100.39,6100.39,10164,294,2047,
2005-11-23_12:52,6107.72,6107.72,6107.72,6107.72,13764,333,2419,
2005-11-23_12:53,6110.56,6110.56,6110.56,6110.56,14610,394,3068,
2005-11-23_12:54,6111.36,6111.36,6111.36,6111.36,12352,365,2380,
2005-11-23_12:55,6115.40,6115.40,6115.40,6115.40,23644,917,4617,
2005-11-23_12:56,6117.69,6117.69,6117.69,6117.69,17725,554,3429,
2005-11-23_12:57,6117.69,6117.69,6117.69,6117.69,16232,441,2558,
2005-11-23_12:58,6115.54,6115.54,6115.54,6115.54,15265,385,3102,
2005-11-23_12:59,6114.23,6114.23,6114.23,6114.23,11866,275,2217,
2005-11-23_13:00,6109.37,6109.37,6109.37,6109.37,12814,281,2270,
2005-11-23_13:01,6106.86,6106.86,6106.86,6106.86,9980,240,2076,
2005-11-23_13:02,6105.54,6105.54,6105.54,6105.54,8040,164,1534,
2005-11-23_13:03,6105.53,6105.53,6105.53,6105.53,10657,243,1997,
2005-11-23_13:04,6103.46,6103.46,6103.46,6103.46,8014,173,1413,
2005-11-23_13:05,6105.62,6105.62,6105.62,6105.62,10173,244,2009,
2005-11-23_13:06,6107.24,6107.24,6107.24,6107.24,9496,219,1886,
2005-11-23_13:07,6106.30,6106.30,6106.30,6106.30,8611,223,1607,
2005-11-23_13:08,6107.67,6107.67,6107.67,6107.67,10747,264,2148,
2005-11-23_13:09,6106.48,6106.48,6106.48,6106.48,9254,215,1555,
2005-11-23_13:10,6104.62,6104.62,6104.62,6104.62,11292,270,2027,
2005-11-23_13:11,6104.65,6104.65,6104.65,6104.65,8971,209,1844,
2005-11-23_13:12,6103.01,6103.01,6103.01,6103.01,7351,180,1553,
2005-11-23_13:13,6101.55,6101.55,6101.55,6101.55,11319,307,2157,
2005-11-23_13:14,6100.91,6100.91,6100.91,6100.91,11247,285,2037,
2005-11-23_13:15,6101.35,6101.35,6101.35,6101.35,11217,343,2375,
2005-11-23_13:16,6100.59,6100.59,6100.59,6100.59,9880,233,2014,
2005-11-23_13:17,6106.94,6106.94,6106.94,6106.94,9692,282,1958,
2005-11-23_13:18,6103.58,6103.58,6103.58,6103.58,11898,364,2549,
2005-11-23_13:19,6104.67,6104.67,6104.67,6104.67,9986,295,1994,
2005-11-23_13:20,6105.60,6105.60,6105.60,6105.60,13618,414,2583,
2005-11-23_13:21,6110.73,6110.73,6110.73,6110.73,17143,601,3121,
2005-11-23_13:22,6112.05,6112.05,6112.05,6112.05,16131,469,2982,
2005-11-23_13:23,6114.80,6114.80,6114.80,6114.80,21719,638,4437,
2005-11-23_13:24,6113.58,6113.58,6113.58,6113.58,19510,517,3746,
2005-11-23_13:25,6113.95,6113.95,6113.95,6113.95,25929,631,4983,
2005-11-23_13:26,6113.97,6113.97,6113.97,6113.97,0,0,0,
2005-11-23_13:27,6113.97,6113.97,6113.97,6113.97,0,0,0,
2005-11-23_13:28,6113.97,6113.97,6113.97,6113.97,0,0,0,
2005-11-23_13:29,6113.97,6113.97,6113.97,6113.97,0,0,0,
2005-11-23_13:30,6123.52,6123.52,6123.52,6123.52,151022,4440,28105,
2005-11-24_09:01,6122.97,6122.97,6122.97,6122.97,88059,1994,14496,
2005-11-24_09:02,6118.44,6118.44,6118.44,6118.44,24790,538,4118,
2005-11-24_09:03,6119.02,6119.02,6119.02,6119.02,29646,735,5453,
2005-11-24_09:04,6119.17,6119.17,6119.17,6119.17,23539,551,3991,
2005-11-24_09:05,6119.61,6119.61,6119.61,6119.61,20917,503,4068,
2005-11-24_09:06,6117.80,6117.80,6117.80,6117.80,31326,738,5164,
2005-11-24_09:07,6119.76,6119.76,6119.76,6119.76,23015,501,3950,
2005-11-24_09:08,6117.58,6117.58,6117.58,6117.58,30995,736,5325,
2005-11-24_09:09,6116.00,6116.00,6116.00,6116.00,19710,470,3566,
2005-11-24_09:10,6115.32,6115.32,6115.32,6115.32,22319,491,3864,
2005-11-24_09:11,6113.84,6113.84,6113.84,6113.84,21538,476,3962,
2005-11-24_09:12,6112.40,6112.40,6112.40,6112.40,15656,351,2881,
2005-11-24_09:13,6110.79,6110.79,6110.79,6110.79,22330,503,4244,
2005-11-24_09:14,6110.91,6110.91,6110.91,6110.91,14138,322,2850,
2005-11-24_09:15,6112.25,6112.25,6112.25,6112.25,20117,417,3567,
2005-11-24_09:16,6112.15,6112.15,6112.15,6112.15,18974,435,3535,
2005-11-24_09:17,6111.95,6111.95,6111.95,6111.95,14672,369,2667,
2005-11-24_09:18,6114.24,6114.24,6114.24,6114.24,20062,498,3837,
2005-11-24_09:19,6116.15,6116.15,6116.15,6116.15,18281,436,3105,
2005-11-24_09:20,6119.54,6119.54,6119.54,6119.54,17231,438,2984,
2005-11-24_09:21,6123.41,6123.41,6123.41,6123.41,22027,583,4406,
2005-11-24_09:22,6125.25,6125.25,6125.25,6125.25,21415,569,3675,
2005-11-24_09:23,6124.39,6124.39,6124.39,6124.39,29089,738,5238,
2005-11-24_09:24,6128.76,6128.76,6128.76,6128.76,23813,615,4550,
2005-11-24_09:25,6125.33,6125.33,6125.33,6125.33,19211,523,3766,
2005-11-24_09:26,6127.88,6127.88,6127.88,6127.88,21920,604,4743,
2005-11-24_09:27,6126.20,6126.20,6126.20,6126.20,17545,453,3402,
2005-11-24_09:28,6125.10,6125.10,6125.10,6125.10,18796,469,3901,
2005-11-24_09:29,6123.37,6123.37,6123.37,6123.37,15089,318,2879,
2005-11-24_09:30,6121.65,6121.65,6121.65,6121.65,15223,330,2969,
2005-11-24_09:31,6116.83,6116.83,6116.83,6116.83,17181,460,3542,
2005-11-24_09:32,6115.92,6115.92,6115.92,6115.92,13012,286,2416,
2005-11-24_09:33,6113.92,6113.92,6113.92,6113.92,16516,463,3245,
2005-11-24_09:34,6114.98,6114.98,6114.98,6114.98,11308,284,2290,
2005-11-24_09:35,6114.36,6114.36,6114.36,6114.36,13823,368,2714,
2005-11-24_09:36,6113.04,6113.04,6113.04,6113.04,12347,318,2557,
2005-11-24_09:37,6112.29,6112.29,6112.29,6112.29,10930,247,2013,
2005-11-24_09:38,6111.82,6111.82,6111.82,6111.82,15797,418,2933,
2005-11-24_09:39,6111.00,6111.00,6111.00,6111.00,9568,243,1881,
2005-11-24_09:40,6111.61,6111.61,6111.61,6111.61,13527,299,2284,
2005-11-24_09:41,6112.30,6112.30,6112.30,6112.30,9125,244,2026,
2005-11-24_09:42,6112.63,6112.63,6112.63,6112.63,8005,232,1588,
2005-11-24_09:43,6111.27,6111.27,6111.27,6111.27,9505,238,1995,
2005-11-24_09:44,6112.08,6112.08,6112.08,6112.08,8356,198,1601,
2005-11-24_09:45,6112.21,6112.21,6112.21,6112.21,10690,234,1975,
2005-11-24_09:46,6113.62,6113.62,6113.62,6113.62,11538,217,2039,
2005-11-24_09:47,6114.69,6114.69,6114.69,6114.69,8985,165,1529,
2005-11-24_09:48,6115.72,6115.72,6115.72,6115.72,12275,232,2227,
2005-11-24_09:49,6114.84,6114.84,6114.84,6114.84,8382,151,1539,
2005-11-24_09:50,6116.30,6116.30,6116.30,6116.30,10713,224,1927,
2005-11-24_09:51,6115.63,6115.63,6115.63,6115.63,9932,213,1928,
2005-11-24_09:52,6116.63,6116.63,6116.63,6116.63,9749,201,1751,
2005-11-24_09:53,6117.67,6117.67,6117.67,6117.67,13969,328,2917,
2005-11-24_09:54,6116.77,6116.77,6116.77,6116.77,10072,218,2123,
2005-11-24_09:55,6120.14,6120.14,6120.14,6120.14,14227,309,2593,
2005-11-24_09:56,6120.79,6120.79,6120.79,6120.79,12640,304,2474,
2005-11-24_09:57,6119.36,6119.36,6119.36,6119.36,10756,256,1876,
2005-11-24_09:58,6120.50,6120.50,6120.50,6120.50,12502,315,2399,
2005-11-24_09:59,6119.39,6119.39,6119.39,6119.39,9361,209,1856,
2005-11-24_10:00,6118.82,6118.82,6118.82,6118.82,9677,242,2002,
2005-11-24_10:01,6119.54,6119.54,6119.54,6119.54,12233,327,2438,
2005-11-24_10:02,6118.79,6118.79,6118.79,6118.79,8953,202,1576,
2005-11-24_10:03,6119.06,6119.06,6119.06,6119.06,9849,232,1992,
2005-11-24_10:04,6119.15,6119.15,6119.15,6119.15,10268,196,1761,
2005-11-24_10:05,6118.17,6118.17,6118.17,6118.17,10534,216,2172,
2005-11-24_10:06,6119.37,6119.37,6119.37,6119.37,8929,218,1734,
2005-11-24_10:07,6116.32,6116.32,6116.32,6116.32,8511,174,1660,
2005-11-24_10:08,6116.93,6116.93,6116.93,6116.93,9244,186,1881,
2005-11-24_10:09,6115.01,6115.01,6115.01,6115.01,8095,187,1537,
2005-11-24_10:10,6114.67,6114.67,6114.67,6114.67,10538,213,1915,
2005-11-24_10:11,6113.41,6113.41,6113.41,6113.41,7917,214,1685,
2005-11-24_10:12,6112.91,6112.91,6112.91,6112.91,8777,256,1632,
2005-11-24_10:13,6112.03,6112.03,6112.03,6112.03,12051,450,2163,
2005-11-24_10:14,6109.23,6109.23,6109.23,6109.23,9525,322,1822,
2005-11-24_10:15,6107.78,6107.78,6107.78,6107.78,11260,302,2328,
2005-11-24_10:16,6108.04,6108.04,6108.04,6108.04,11662,303,2262,
2005-11-24_10:17,6106.36,6106.36,6106.36,6106.36,8756,249,1732,
2005-11-24_10:18,6105.37,6105.37,6105.37,6105.37,10918,302,2274,
2005-11-24_10:19,6106.18,6106.18,6106.18,6106.18,8871,226,1758,
2005-11-24_10:20,6105.91,6105.91,6105.91,6105.91,13042,288,2282,
2005-11-24_10:21,6106.28,6106.28,6106.28,6106.28,11866,283,2486,
2005-11-24_10:22,6104.11,6104.11,6104.11,6104.11,6817,153,1514,
2005-11-24_10:23,6106.84,6106.84,6106.84,6106.84,10268,217,2024,
2005-11-24_10:24,6107.23,6107.23,6107.23,6107.23,7001,137,1323,
2005-11-24_10:25,6107.01,6107.01,6107.01,6107.01,7198,169,1443,
2005-11-24_10:26,6109.96,6109.96,6109.96,6109.96,9131,213,1604,
2005-11-24_10:27,6110.24,6110.24,6110.24,6110.24,8339,141,1374,
2005-11-24_10:28,6110.70,6110.70,6110.70,6110.70,9233,227,1763,
2005-11-24_10:29,6110.42,6110.42,6110.42,6110.42,7509,139,1265,
2005-11-24_10:30,6113.13,6113.13,6113.13,6113.13,11257,156,1607,
2005-11-24_10:31,6113.61,6113.61,6113.61,6113.61,8747,158,1577,
2005-11-24_10:32,6114.06,6114.06,6114.06,6114.06,7581,142,1436,
2005-11-24_10:33,6114.94,6114.94,6114.94,6114.94,9531,196,1837,
2005-11-24_10:34,6114.01,6114.01,6114.01,6114.01,7741,136,1435,
2005-11-24_10:35,6114.14,6114.14,6114.14,6114.14,8407,165,1526,
2005-11-24_10:36,6114.15,6114.15,6114.15,6114.15,10961,190,1673,
2005-11-24_10:37,6113.20,6113.20,6113.20,6113.20,8162,153,1515,
2005-11-24_10:38,6113.37,6113.37,6113.37,6113.37,9473,245,1859,
2005-11-24_10:39,6112.63,6112.63,6112.63,6112.63,6921,156,1245,
2005-11-24_10:40,6112.03,6112.03,6112.03,6112.03,6936,150,1268,
2005-11-24_10:41,6112.86,6112.86,6112.86,6112.86,8272,198,1551,
2005-11-24_10:42,6112.80,6112.80,6112.80,6112.80,6871,152,1177,
2005-11-24_10:43,6113.29,6113.29,6113.29,6113.29,8255,185,1526,
2005-11-24_10:44,6113.33,6113.33,6113.33,6113.33,7476,207,1273,
2005-11-24_10:45,6115.14,6115.14,6115.14,6115.14,11786,272,2085,
2005-11-24_10:46,6115.21,6115.21,6115.21,6115.21,9243,186,1695,
2005-11-24_10:47,6115.60,6115.60,6115.60,6115.60,8046,164,1491,
2005-11-24_10:48,6117.32,6117.32,6117.32,6117.32,13163,269,2331,
2005-11-24_10:49,6118.68,6118.68,6118.68,6118.68,8879,172,1504,
2005-11-24_10:50,6120.42,6120.42,6120.42,6120.42,10293,275,1740,
2005-11-24_10:51,6120.10,6120.10,6120.10,6120.10,11156,284,1964,
2005-11-24_10:52,6122.96,6122.96,6122.96,6122.96,7930,237,1498,
2005-11-24_10:53,6122.19,6122.19,6122.19,6122.19,11806,338,2285,
2005-11-24_10:54,6126.06,6126.06,6126.06,6126.06,9838,338,1819,
2005-11-24_10:55,6126.45,6126.45,6126.45,6126.45,9800,226,1830,
2005-11-24_10:56,6125.39,6125.39,6125.39,6125.39,10639,269,2154,
2005-11-24_10:57,6125.28,6125.28,6125.28,6125.28,11188,231,1940,
2005-11-24_10:58,6122.82,6122.82,6122.82,6122.82,14988,320,2593,
2005-11-24_10:59,6125.30,6125.30,6125.30,6125.30,8609,183,1677,
2005-11-24_11:00,6123.49,6123.49,6123.49,6123.49,9230,228,1674,
2005-11-24_11:01,6125.52,6125.52,6125.52,6125.52,8661,205,1789,
2005-11-24_11:02,6124.50,6124.50,6124.50,6124.50,6880,155,1277,
2005-11-24_11:03,6124.75,6124.75,6124.75,6124.75,9576,207,1652,
2005-11-24_11:04,6124.31,6124.31,6124.31,6124.31,6151,131,1214,
2005-11-24_11:05,6125.80,6125.80,6125.80,6125.80,8664,161,1477,
2005-11-24_11:06,6126.20,6126.20,6126.20,6126.20,8180,151,1539,
2005-11-24_11:07,6125.48,6125.48,6125.48,6125.48,6773,124,1179,
2005-11-24_11:08,6126.40,6126.40,6126.40,6126.40,10104,189,1563,
2005-11-24_11:09,6125.99,6125.99,6125.99,6125.99,6588,124,1046,
2005-11-24_11:10,6126.42,6126.42,6126.42,6126.42,7368,152,1280,
2005-11-24_11:11,6126.26,6126.26,6126.26,6126.26,6960,146,1400,
2005-11-24_11:12,6126.76,6126.76,6126.76,6126.76,5799,130,1118,
2005-11-24_11:13,6126.23,6126.23,6126.23,6126.23,11172,263,2023,
2005-11-24_11:14,6125.55,6125.55,6125.55,6125.55,8862,223,1708,
2005-11-24_11:15,6125.24,6125.24,6125.24,6125.24,8793,194,1829,
2005-11-24_11:16,6126.10,6126.10,6126.10,6126.10,8710,301,1921,
2005-11-24_11:17,6125.77,6125.77,6125.77,6125.77,8113,208,1601,
2005-11-24_11:18,6124.61,6124.61,6124.61,6124.61,9908,283,2101,
2005-11-24_11:19,6124.06,6124.06,6124.06,6124.06,7164,209,1338,
2005-11-24_11:20,6125.35,6125.35,6125.35,6125.35,9567,191,1610,
2005-11-24_11:21,6124.77,6124.77,6124.77,6124.77,9865,249,1844,
2005-11-24_11:22,6126.19,6126.19,6126.19,6126.19,7546,238,1494,
2005-11-24_11:23,6127.66,6127.66,6127.66,6127.66,10970,260,2018,
2005-11-24_11:24,6126.64,6126.64,6126.64,6126.64,7535,205,1596,
2005-11-24_11:25,6126.79,6126.79,6126.79,6126.79,9725,268,1915,
2005-11-24_11:26,6127.48,6127.48,6127.48,6127.48,10288,299,1869,
2005-11-24_11:27,6128.71,6128.71,6128.71,6128.71,8996,190,1438,
2005-11-24_11:28,6127.10,6127.10,6127.10,6127.10,12052,314,2362,
2005-11-24_11:29,6130.75,6130.75,6130.75,6130.75,9676,283,1825,
2005-11-24_11:30,6129.50,6129.50,6129.50,6129.50,12794,334,2331,
2005-11-24_11:31,6131.27,6131.27,6131.27,6131.27,13973,376,2677,
2005-11-24_11:32,6132.03,6132.03,6132.03,6132.03,12012,331,2209,
2005-11-24_11:33,6134.56,6134.56,6134.56,6134.56,15620,484,2976,
2005-11-24_11:34,6135.17,6135.17,6135.17,6135.17,12175,318,2385,
2005-11-24_11:35,6134.42,6134.42,6134.42,6134.42,15423,373,2866,
2005-11-24_11:36,6136.08,6136.08,6136.08,6136.08,12058,296,2351,
2005-11-24_11:37,6137.56,6137.56,6137.56,6137.56,8686,191,1698,
2005-11-24_11:38,6136.39,6136.39,6136.39,6136.39,13121,369,2450,
2005-11-24_11:39,6136.80,6136.80,6136.80,6136.80,8410,214,1752,
2005-11-24_11:40,6136.08,6136.08,6136.08,6136.08,10624,244,1806,
2005-11-24_11:41,6133.72,6133.72,6133.72,6133.72,8174,219,1649,
2005-11-24_11:42,6132.78,6132.78,6132.78,6132.78,8106,205,1433,
2005-11-24_11:43,6134.35,6134.35,6134.35,6134.35,10509,229,1971,
2005-11-24_11:44,6132.84,6132.84,6132.84,6132.84,8445,198,1514,
2005-11-24_11:45,6132.29,6132.29,6132.29,6132.29,9218,157,1516,
2005-11-24_11:46,6131.99,6131.99,6131.99,6131.99,7040,154,1404,
2005-11-24_11:47,6131.60,6131.60,6131.60,6131.60,7179,214,1387,
2005-11-24_11:48,6131.44,6131.44,6131.44,6131.44,7655,204,1747,
2005-11-24_11:49,6131.52,6131.52,6131.52,6131.52,6999,165,1350,
2005-11-24_11:50,6132.12,6132.12,6132.12,6132.12,7804,189,1414,
2005-11-24_11:51,6132.40,6132.40,6132.40,6132.40,6720,157,1276,
2005-11-24_11:52,6133.30,6133.30,6133.30,6133.30,5662,103,1001,
2005-11-24_11:53,6133.42,6133.42,6133.42,6133.42,9477,212,1492,
2005-11-24_11:54,6132.95,6132.95,6132.95,6132.95,7620,139,1206,
2005-11-24_11:55,6133.79,6133.79,6133.79,6133.79,8207,179,1596,
2005-11-24_11:56,6133.60,6133.60,6133.60,6133.60,8872,203,1657,
2005-11-24_11:57,6135.12,6135.12,6135.12,6135.12,9586,232,1712,
2005-11-24_11:58,6135.97,6135.97,6135.97,6135.97,13723,352,2420,
2005-11-24_11:59,6138.96,6138.96,6138.96,6138.96,11806,185,1645,
2005-11-24_12:00,6137.98,6137.98,6137.98,6137.98,10538,261,1920,
2005-11-24_12:01,6139.42,6139.42,6139.42,6139.42,9199,252,1742,
2005-11-24_12:02,6139.75,6139.75,6139.75,6139.75,8188,211,1405,
2005-11-24_12:03,6138.60,6138.60,6138.60,6138.60,8615,238,1885,
2005-11-24_12:04,6138.97,6138.97,6138.97,6138.97,7029,150,1404,
2005-11-24_12:05,6140.81,6140.81,6140.81,6140.81,13411,526,2328,
2005-11-24_12:06,6140.84,6140.84,6140.84,6140.84,13283,386,2436,
2005-11-24_12:07,6143.18,6143.18,6143.18,6143.18,12173,325,1984,
2005-11-24_12:08,6143.53,6143.53,6143.53,6143.53,14472,460,2847,
2005-11-24_12:09,6143.80,6143.80,6143.80,6143.80,10835,295,1902,
2005-11-24_12:10,6143.87,6143.87,6143.87,6143.87,13155,396,2310,
2005-11-24_12:11,6141.47,6141.47,6141.47,6141.47,11758,401,2546,
2005-11-24_12:12,6140.30,6140.30,6140.30,6140.30,10285,257,1934,
2005-11-24_12:13,6140.24,6140.24,6140.24,6140.24,11980,295,2509,
2005-11-24_12:14,6139.30,6139.30,6139.30,6139.30,7795,222,1682,
2005-11-24_12:15,6138.53,6138.53,6138.53,6138.53,9134,234,1805,
2005-11-24_12:16,6134.58,6134.58,6134.58,6134.58,12314,284,2364,
2005-11-24_12:17,6134.03,6134.03,6134.03,6134.03,9543,206,1780,
2005-11-24_12:18,6132.28,6132.28,6132.28,6132.28,13767,309,2645,
2005-11-24_12:19,6132.03,6132.03,6132.03,6132.03,10057,241,1951,
2005-11-24_12:20,6130.35,6130.35,6130.35,6130.35,9222,237,2061,
2005-11-24_12:21,6129.40,6129.40,6129.40,6129.40,10652,272,2111,
2005-11-24_12:22,6128.42,6128.42,6128.42,6128.42,7991,215,1618,
2005-11-24_12:23,6128.00,6128.00,6128.00,6128.00,10604,296,2232,
2005-11-24_12:24,6128.69,6128.69,6128.69,6128.69,7206,182,1395,
2005-11-24_12:25,6127.87,6127.87,6127.87,6127.87,9097,230,1890,
2005-11-24_12:26,6126.74,6126.74,6126.74,6126.74,7953,169,1505,
2005-11-24_12:27,6125.98,6125.98,6125.98,6125.98,7384,192,1352,
2005-11-24_12:28,6127.31,6127.31,6127.31,6127.31,8847,190,1675,
2005-11-24_12:29,6126.05,6126.05,6126.05,6126.05,6396,150,1188,
2005-11-24_12:30,6126.11,6126.11,6126.11,6126.11,6426,142,1373,
2005-11-24_12:31,6126.98,6126.98,6126.98,6126.98,6838,152,1269,
2005-11-24_12:32,6126.99,6126.99,6126.99,6126.99,5701,131,1159,
2005-11-24_12:33,6126.41,6126.41,6126.41,6126.41,8164,192,1717,
2005-11-24_12:34,6125.82,6125.82,6125.82,6125.82,7156,162,1275,
2005-11-24_12:35,6125.56,6125.56,6125.56,6125.56,6530,167,1355,
2005-11-24_12:36,6125.90,6125.90,6125.90,6125.90,7282,193,1431,
2005-11-24_12:37,6123.22,6123.22,6123.22,6123.22,7445,181,1567,
2005-11-24_12:38,6123.50,6123.50,6123.50,6123.50,8244,198,1643,
2005-11-24_12:39,6123.94,6123.94,6123.94,6123.94,7079,154,1354,
2005-11-24_12:40,6122.51,6122.51,6122.51,6122.51,7361,168,1562,
2005-11-24_12:41,6122.29,6122.29,6122.29,6122.29,6218,157,1270,
2005-11-24_12:42,6122.54,6122.54,6122.54,6122.54,6531,140,1191,
2005-11-24_12:43,6123.57,6123.57,6123.57,6123.57,7352,186,1550,
2005-11-24_12:44,6124.02,6124.02,6124.02,6124.02,4982,105,1068,
2005-11-24_12:45,6125.64,6125.64,6125.64,6125.64,8136,205,1345,
2005-11-24_12:46,6127.40,6127.40,6127.40,6127.40,11282,235,1768,
2005-11-24_12:47,6128.73,6128.73,6128.73,6128.73,8176,164,1250,
2005-11-24_12:48,6126.51,6126.51,6126.51,6126.51,9245,195,1826,
2005-11-24_12:49,6129.09,6129.09,6129.09,6129.09,6771,137,1303,
2005-11-24_12:50,6128.02,6128.02,6128.02,6128.02,8694,196,1563,
2005-11-24_12:51,6130.62,6130.62,6130.62,6130.62,8515,188,1665,
2005-11-24_12:52,6131.71,6131.71,6131.71,6131.71,8243,181,1623,
2005-11-24_12:53,6132.12,6132.12,6132.12,6132.12,11111,282,2299,
2005-11-24_12:54,6132.04,6132.04,6132.04,6132.04,8017,205,1582,
2005-11-24_12:55,6129.23,6129.23,6129.23,6129.23,9061,233,1934,
2005-11-24_12:56,6129.61,6129.61,6129.61,6129.61,11064,263,2033,
2005-11-24_12:57,6131.12,6131.12,6131.12,6131.12,10078,237,1694,
2005-11-24_12:58,6129.70,6129.70,6129.70,6129.70,9975,255,2011,
2005-11-24_12:59,6128.83,6128.83,6128.83,6128.83,7720,140,1437,
2005-11-24_13:00,6129.53,6129.53,6129.53,6129.53,7925,184,1673,
2005-11-24_13:01,6127.47,6127.47,6127.47,6127.47,8568,199,1755,
2005-11-24_13:02,6127.29,6127.29,6127.29,6127.29,8277,171,1497,
2005-11-24_13:03,6126.53,6126.53,6126.53,6126.53,11186,263,2079,
2005-11-24_13:04,6122.70,6122.70,6122.70,6122.70,9692,209,1788,
2005-11-24_13:05,6122.44,6122.44,6122.44,6122.44,11298,320,2342,
2005-11-24_13:06,6118.33,6118.33,6118.33,6118.33,14856,438,3103,
2005-11-24_13:07,6115.81,6115.81,6115.81,6115.81,14697,446,3362,
2005-11-24_13:08,6112.04,6112.04,6112.04,6112.04,25237,816,5298,
2005-11-24_13:09,6109.53,6109.53,6109.53,6109.53,23036,713,4841,
2005-11-24_13:10,6106.95,6106.95,6106.95,6106.95,20192,547,4132,
2005-11-24_13:11,6106.94,6106.94,6106.94,6106.94,18940,481,3885,
2005-11-24_13:12,6109.17,6109.17,6109.17,6109.17,15062,324,2916,
2005-11-24_13:13,6108.48,6108.48,6108.48,6108.48,16418,360,3498,
2005-11-24_13:14,6110.83,6110.83,6110.83,6110.83,12380,286,2333,
2005-11-24_13:15,6111.73,6111.73,6111.73,6111.73,11924,275,2508,
2005-11-24_13:16,6113.89,6113.89,6113.89,6113.89,12610,297,2607,
2005-11-24_13:17,6114.03,6114.03,6114.03,6114.03,8767,222,1871,
2005-11-24_13:18,6112.81,6112.81,6112.81,6112.81,12932,340,2541,
2005-11-24_13:19,6112.90,6112.90,6112.90,6112.90,12444,391,1917,
2005-11-24_13:20,6114.95,6114.95,6114.95,6114.95,13550,297,2515,
2005-11-24_13:21,6114.55,6114.55,6114.55,6114.55,12866,282,2502,
2005-11-24_13:22,6114.42,6114.42,6114.42,6114.42,11115,232,2116,
2005-11-24_13:23,6115.87,6115.87,6115.87,6115.87,16703,395,3157,
2005-11-24_13:24,6114.90,6114.90,6114.90,6114.90,14123,351,2719,
2005-11-24_13:25,6116.22,6116.22,6116.22,6116.22,16405,421,3518,
2005-11-24_13:26,6116.22,6116.22,6116.22,6116.22,0,0,0,
2005-11-24_13:27,6116.22,6116.22,6116.22,6116.22,0,0,0,
2005-11-24_13:28,6116.22,6116.22,6116.22,6116.22,0,0,0,
2005-11-24_13:29,6116.22,6116.22,6116.22,6116.22,0,0,0,
2005-11-24_13:30,6111.89,6111.89,6111.89,6111.89,121439,3401,24199,
2005-11-25_09:01,6133.70,6133.70,6133.70,6133.70,82467,1871,14946,
2005-11-25_09:02,6138.53,6138.53,6138.53,6138.53,24381,611,4418,
2005-11-25_09:03,6138.25,6138.25,6138.25,6138.25,35690,929,6344,
2005-11-25_09:04,6139.29,6139.29,6139.29,6139.29,26150,768,4989,
2005-11-25_09:05,6138.58,6138.58,6138.58,6138.58,27645,760,4981,
2005-11-25_09:06,6136.70,6136.70,6136.70,6136.70,30015,784,5558,
2005-11-25_09:07,6133.89,6133.89,6133.89,6133.89,18275,485,3792,
2005-11-25_09:08,6131.40,6131.40,6131.40,6131.40,24766,610,4543,
2005-11-25_09:09,6130.21,6130.21,6130.21,6130.21,15558,453,3300,
2005-11-25_09:10,6131.55,6131.55,6131.55,6131.55,20421,620,3722,
2005-11-25_09:11,6134.25,6134.25,6134.25,6134.25,22060,748,4755,
2005-11-25_09:12,6137.91,6137.91,6137.91,6137.91,19238,675,3692,
2005-11-25_09:13,6139.34,6139.34,6139.34,6139.34,24985,825,5018,
2005-11-25_09:14,6136.91,6136.91,6136.91,6136.91,19991,571,3763,
2005-11-25_09:15,6136.61,6136.61,6136.61,6136.61,19311,510,3848,
2005-11-25_09:16,6136.52,6136.52,6136.52,6136.52,18830,509,3974,
2005-11-25_09:17,6135.12,6135.12,6135.12,6135.12,18201,442,3027,
2005-11-25_09:18,6135.96,6135.96,6135.96,6135.96,22099,521,3877,
2005-11-25_09:19,6134.52,6134.52,6134.52,6134.52,14570,382,3057,
2005-11-25_09:20,6137.46,6137.46,6137.46,6137.46,15146,392,2969,
2005-11-25_09:21,6137.65,6137.65,6137.65,6137.65,18179,567,4002,
2005-11-25_09:22,6141.18,6141.18,6141.18,6141.18,16368,611,3469,
2005-11-25_09:23,6143.31,6143.31,6143.31,6143.31,23736,740,4699,
2005-11-25_09:24,6145.01,6145.01,6145.01,6145.01,18508,715,4134,
2005-11-25_09:25,6144.37,6144.37,6144.37,6144.37,20272,637,3878,
2005-11-25_09:26,6144.23,6144.23,6144.23,6144.23,24783,650,4537,
2005-11-25_09:27,6144.44,6144.44,6144.44,6144.44,15843,434,3108,
2005-11-25_09:28,6144.55,6144.55,6144.55,6144.55,18190,474,3792,
2005-11-25_09:29,6143.99,6143.99,6143.99,6143.99,13012,336,2705,
2005-11-25_09:30,6141.91,6141.91,6141.91,6141.91,13521,314,2715,
2005-11-25_09:31,6140.05,6140.05,6140.05,6140.05,17885,470,3503,
2005-11-25_09:32,6138.77,6138.77,6138.77,6138.77,17504,414,3057,
2005-11-25_09:33,6138.84,6138.84,6138.84,6138.84,17924,467,3486,
2005-11-25_09:34,6138.20,6138.20,6138.20,6138.20,12412,311,2524,
2005-11-25_09:35,6135.51,6135.51,6135.51,6135.51,14014,344,2574,
2005-11-25_09:36,6135.60,6135.60,6135.60,6135.60,17302,402,3071,
2005-11-25_09:37,6132.66,6132.66,6132.66,6132.66,15103,345,2676,
2005-11-25_09:38,6132.58,6132.58,6132.58,6132.58,20374,551,3754,
2005-11-25_09:39,6132.86,6132.86,6132.86,6132.86,13659,349,2707,
2005-11-25_09:40,6132.76,6132.76,6132.76,6132.76,13690,406,2881,
2005-11-25_09:41,6133.92,6133.92,6133.92,6133.92,14139,405,3095,
2005-11-25_09:42,6134.57,6134.57,6134.57,6134.57,10208,270,2082,
2005-11-25_09:43,6134.79,6134.79,6134.79,6134.79,13213,361,2836,
2005-11-25_09:44,6135.33,6135.33,6135.33,6135.33,11795,278,2317,
2005-11-25_09:45,6133.79,6133.79,6133.79,6133.79,11149,255,2136,
2005-11-25_09:46,6134.87,6134.87,6134.87,6134.87,13747,337,2619,
2005-11-25_09:47,6132.65,6132.65,6132.65,6132.65,10697,257,2209,
2005-11-25_09:48,6129.87,6129.87,6129.87,6129.87,14549,350,2824,
2005-11-25_09:49,6129.61,6129.61,6129.61,6129.61,12141,268,2061,
2005-11-25_09:50,6129.75,6129.75,6129.75,6129.75,16279,374,2669,
2005-11-25_09:51,6129.70,6129.70,6129.70,6129.70,15134,364,2691,
2005-11-25_09:52,6129.23,6129.23,6129.23,6129.23,9979,196,1814,
2005-11-25_09:53,6129.04,6129.04,6129.04,6129.04,14892,354,2537,
2005-11-25_09:54,6128.51,6128.51,6128.51,6128.51,10970,224,1765,
2005-11-25_09:55,6129.31,6129.31,6129.31,6129.31,10647,259,1900,
2005-11-25_09:56,6128.74,6128.74,6128.74,6128.74,9795,226,2022,
2005-11-25_09:57,6129.10,6129.10,6129.10,6129.10,8499,175,1523,
2005-11-25_09:58,6128.98,6128.98,6128.98,6128.98,10003,257,2099,
2005-11-25_09:59,6128.13,6128.13,6128.13,6128.13,8405,210,1633,
2005-11-25_10:00,6127.43,6127.43,6127.43,6127.43,10030,218,1882,
2005-11-25_10:01,6126.73,6126.73,6126.73,6126.73,10210,283,2184,
2005-11-25_10:02,6126.31,6126.31,6126.31,6126.31,9937,220,1710,
2005-11-25_10:03,6125.85,6125.85,6125.85,6125.85,11940,306,2480,
2005-11-25_10:04,6124.02,6124.02,6124.02,6124.02,9465,219,1767,
2005-11-25_10:05,6123.15,6123.15,6123.15,6123.15,10829,243,1801,
2005-11-25_10:06,6122.49,6122.49,6122.49,6122.49,12652,258,2128,
2005-11-25_10:07,6122.17,6122.17,6122.17,6122.17,8990,189,1705,
2005-11-25_10:08,6123.36,6123.36,6123.36,6123.36,11876,263,2207,
2005-11-25_10:09,6124.61,6124.61,6124.61,6124.61,8388,178,1582,
2005-11-25_10:10,6124.75,6124.75,6124.75,6124.75,8666,179,1677,
2005-11-25_10:11,6126.20,6126.20,6126.20,6126.20,7428,176,1649,
2005-11-25_10:12,6124.72,6124.72,6124.72,6124.72,7612,153,1344,
2005-11-25_10:13,6126.55,6126.55,6126.55,6126.55,10223,222,1919,
2005-11-25_10:14,6127.00,6127.00,6127.00,6127.00,7392,156,1483,
2005-11-25_10:15,6127.44,6127.44,6127.44,6127.44,9900,221,2066,
2005-11-25_10:16,6129.71,6129.71,6129.71,6129.71,10624,281,2294,
2005-11-25_10:17,6130.21,6130.21,6130.21,6130.21,8625,226,1801,
2005-11-25_10:18,6132.29,6132.29,6132.29,6132.29,13443,367,2822,
2005-11-25_10:19,6132.19,6132.19,6132.19,6132.19,9836,360,2134,
2005-11-25_10:20,6133.61,6133.61,6133.61,6133.61,9878,293,2220,
2005-11-25_10:21,6134.12,6134.12,6134.12,6134.12,10055,284,2313,
2005-11-25_10:22,6129.61,6129.61,6129.61,6129.61,7928,279,1813,
2005-11-25_10:23,6132.08,6132.08,6132.08,6132.08,9604,285,2245,
2005-11-25_10:24,6131.52,6131.52,6131.52,6131.52,7211,237,1574,
2005-11-25_10:25,6130.34,6130.34,6130.34,6130.34,8872,238,1754,
2005-11-25_10:26,6131.21,6131.21,6131.21,6131.21,8301,200,1493,
2005-11-25_10:27,6129.02,6129.02,6129.02,6129.02,6859,134,1223,
2005-11-25_10:28,6129.46,6129.46,6129.46,6129.46,7278,178,1460,
2005-11-25_10:29,6127.69,6127.69,6127.69,6127.69,5355,133,1138,
2005-11-25_10:30,6130.63,6130.63,6130.63,6130.63,5473,134,1269,
2005-11-25_10:31,6128.44,6128.44,6128.44,6128.44,6020,135,1331,
2005-11-25_10:32,6128.48,6128.48,6128.48,6128.48,4580,96,953,
2005-11-25_10:33,6129.80,6129.80,6129.80,6129.80,8238,176,1493,
2005-11-25_10:34,6130.37,6130.37,6130.37,6130.37,7812,180,1245,
2005-11-25_10:35,6130.40,6130.40,6130.40,6130.40,9164,284,1710,
2005-11-25_10:36,6130.13,6130.13,6130.13,6130.13,9929,259,1815,
2005-11-25_10:37,6131.83,6131.83,6131.83,6131.83,8140,246,1673,
2005-11-25_10:38,6131.16,6131.16,6131.16,6131.16,10177,300,2090,
2005-11-25_10:39,6132.61,6132.61,6132.61,6132.61,9778,242,1770,
2005-11-25_10:40,6133.15,6133.15,6133.15,6133.15,9952,227,1816,
2005-11-25_10:41,6134.52,6134.52,6134.52,6134.52,11450,287,2114,
2005-11-25_10:42,6134.62,6134.62,6134.62,6134.62,9897,272,1717,
2005-11-25_10:43,6135.23,6135.23,6135.23,6135.23,12654,358,2597,
2005-11-25_10:44,6136.73,6136.73,6136.73,6136.73,8647,257,1801,
2005-11-25_10:45,6137.30,6137.30,6137.30,6137.30,10240,257,2082,
2005-11-25_10:46,6136.65,6136.65,6136.65,6136.65,11698,337,2348,
2005-11-25_10:47,6137.76,6137.76,6137.76,6137.76,8864,210,1659,
2005-11-25_10:48,6136.18,6136.18,6136.18,6136.18,11319,335,2427,
2005-11-25_10:49,6137.47,6137.47,6137.47,6137.47,9632,353,2079,
2005-11-25_10:50,6137.82,6137.82,6137.82,6137.82,13380,364,2392,
2005-11-25_10:51,6137.93,6137.93,6137.93,6137.93,12151,632,2728,
2005-11-25_10:52,6137.37,6137.37,6137.37,6137.37,9845,349,1826,
2005-11-25_10:53,6139.16,6139.16,6139.16,6139.16,14208,402,2585,
2005-11-25_10:54,6141.08,6141.08,6141.08,6141.08,9022,305,1772,
2005-11-25_10:55,6140.55,6140.55,6140.55,6140.55,11206,299,2156,
2005-11-25_10:56,6140.69,6140.69,6140.69,6140.69,11811,294,2424,
2005-11-25_10:57,6139.44,6139.44,6139.44,6139.44,11448,258,1888,
2005-11-25_10:58,6140.40,6140.40,6140.40,6140.40,13764,322,2532,
2005-11-25_10:59,6140.30,6140.30,6140.30,6140.30,10308,247,1913,
2005-11-25_11:00,6140.22,6140.22,6140.22,6140.22,10231,223,1866,
2005-11-25_11:01,6138.97,6138.97,6138.97,6138.97,12295,310,2368,
2005-11-25_11:02,6138.93,6138.93,6138.93,6138.93,10191,181,1692,
2005-11-25_11:03,6138.52,6138.52,6138.52,6138.52,13464,297,2302,
2005-11-25_11:04,6137.16,6137.16,6137.16,6137.16,8797,217,1730,
2005-11-25_11:05,6137.63,6137.63,6137.63,6137.63,10642,219,1861,
2005-11-25_11:06,6136.78,6136.78,6136.78,6136.78,9637,265,2042,
2005-11-25_11:07,6137.42,6137.42,6137.42,6137.42,9008,230,1688,
2005-11-25_11:08,6137.12,6137.12,6137.12,6137.12,10532,278,2096,
2005-11-25_11:09,6138.31,6138.31,6138.31,6138.31,6907,183,1336,
2005-11-25_11:10,6137.49,6137.49,6137.49,6137.49,8225,183,1480,
2005-11-25_11:11,6136.21,6136.21,6136.21,6136.21,7366,169,1482,
2005-11-25_11:12,6135.92,6135.92,6135.92,6135.92,7237,179,1325,
2005-11-25_11:13,6135.03,6135.03,6135.03,6135.03,9245,247,1911,
2005-11-25_11:14,6134.71,6134.71,6134.71,6134.71,7847,181,1418,
2005-11-25_11:15,6133.80,6133.80,6133.80,6133.80,7413,171,1509,
2005-11-25_11:16,6131.43,6131.43,6131.43,6131.43,9475,250,1952,
2005-11-25_11:17,6129.45,6129.45,6129.45,6129.45,7768,195,1451,
2005-11-25_11:18,6130.96,6130.96,6130.96,6130.96,11306,286,2209,
2005-11-25_11:19,6127.86,6127.86,6127.86,6127.86,9565,231,1784,
2005-11-25_11:20,6128.05,6128.05,6128.05,6128.05,10730,275,2113,
2005-11-25_11:21,6126.63,6126.63,6126.63,6126.63,12076,298,2235,
2005-11-25_11:22,6126.20,6126.20,6126.20,6126.20,8199,207,1627,
2005-11-25_11:23,6126.44,6126.44,6126.44,6126.44,9973,251,1920,
2005-11-25_11:24,6126.79,6126.79,6126.79,6126.79,8425,198,1548,
2005-11-25_11:25,6127.38,6127.38,6127.38,6127.38,9257,205,1817,
2005-11-25_11:26,6126.49,6126.49,6126.49,6126.49,8129,227,1720,
2005-11-25_11:27,6125.79,6125.79,6125.79,6125.79,7398,147,1306,
2005-11-25_11:28,6127.19,6127.19,6127.19,6127.19,7000,179,1401,
2005-11-25_11:29,6126.67,6126.67,6126.67,6126.67,6268,126,1079,
2005-11-25_11:30,6127.32,6127.32,6127.32,6127.32,5849,130,1145,
2005-11-25_11:31,6125.25,6125.25,6125.25,6125.25,7139,170,1341,
2005-11-25_11:32,6125.52,6125.52,6125.52,6125.52,6196,142,1070,
2005-11-25_11:33,6124.37,6124.37,6124.37,6124.37,8831,201,1481,
2005-11-25_11:34,6123.49,6123.49,6123.49,6123.49,5441,115,982,
2005-11-25_11:35,6123.26,6123.26,6123.26,6123.26,7093,157,1241,
2005-11-25_11:36,6122.72,6122.72,6122.72,6122.72,6298,141,1299,
2005-11-25_11:37,6123.93,6123.93,6123.93,6123.93,6270,143,1097,
2005-11-25_11:38,6122.36,6122.36,6122.36,6122.36,7621,187,1509,
2005-11-25_11:39,6124.31,6124.31,6124.31,6124.31,5725,117,1075,
2005-11-25_11:40,6123.71,6123.71,6123.71,6123.71,6849,152,1229,
2005-11-25_11:41,6125.03,6125.03,6125.03,6125.03,8114,186,1387,
2005-11-25_11:42,6127.97,6127.97,6127.97,6127.97,5266,117,983,
2005-11-25_11:43,6128.08,6128.08,6128.08,6128.08,7405,152,1334,
2005-11-25_11:44,6129.27,6129.27,6129.27,6129.27,5547,127,1081,
2005-11-25_11:45,6128.89,6128.89,6128.89,6128.89,6320,158,1309,
2005-11-25_11:46,6128.16,6128.16,6128.16,6128.16,6529,158,1245,
2005-11-25_11:47,6129.21,6129.21,6129.21,6129.21,8101,178,1332,
2005-11-25_11:48,6129.24,6129.24,6129.24,6129.24,8819,224,1881,
2005-11-25_11:49,6129.76,6129.76,6129.76,6129.76,6940,163,1306,
2005-11-25_11:50,6129.85,6129.85,6129.85,6129.85,8305,165,1351,
2005-11-25_11:51,6129.90,6129.90,6129.90,6129.90,6414,165,1253,
2005-11-25_11:52,6130.20,6130.20,6130.20,6130.20,5385,103,929,
2005-11-25_11:53,6129.52,6129.52,6129.52,6129.52,7454,183,1406,
2005-11-25_11:54,6130.64,6130.64,6130.64,6130.64,7270,158,1162,
2005-11-25_11:55,6130.97,6130.97,6130.97,6130.97,6632,150,1303,
2005-11-25_11:56,6131.22,6131.22,6131.22,6131.22,5865,140,1214,
2005-11-25_11:57,6131.34,6131.34,6131.34,6131.34,6225,134,1184,
2005-11-25_11:58,6131.48,6131.48,6131.48,6131.48,8337,205,1491,
2005-11-25_11:59,6130.50,6130.50,6130.50,6130.50,4496,108,951,
2005-11-25_12:00,6129.99,6129.99,6129.99,6129.99,6121,146,1113,
2005-11-25_12:01,6131.22,6131.22,6131.22,6131.22,5928,163,1173,
2005-11-25_12:02,6132.72,6132.72,6132.72,6132.72,4480,105,907,
2005-11-25_12:03,6132.73,6132.73,6132.73,6132.73,5854,132,1183,
2005-11-25_12:04,6133.19,6133.19,6133.19,6133.19,6680,114,1151,
2005-11-25_12:05,6132.71,6132.71,6132.71,6132.71,7367,151,1270,
2005-11-25_12:06,6132.01,6132.01,6132.01,6132.01,6400,139,1220,
2005-11-25_12:07,6131.35,6131.35,6131.35,6131.35,6731,143,1154,
2005-11-25_12:08,6132.40,6132.40,6132.40,6132.40,7676,229,1560,
2005-11-25_12:09,6131.65,6131.65,6131.65,6131.65,6019,114,1053,
2005-11-25_12:10,6133.18,6133.18,6133.18,6133.18,8275,162,1397,
2005-11-25_12:11,6132.77,6132.77,6132.77,6132.77,9294,189,1686,
2005-11-25_12:12,6133.40,6133.40,6133.40,6133.40,7362,174,1321,
2005-11-25_12:13,6134.31,6134.31,6134.31,6134.31,15118,399,2818,
2005-11-25_12:14,6135.21,6135.21,6135.21,6135.21,9497,230,1745,
2005-11-25_12:15,6136.36,6136.36,6136.36,6136.36,12778,388,2618,
2005-11-25_12:16,6137.05,6137.05,6137.05,6137.05,13721,310,2345,
2005-11-25_12:17,6137.39,6137.39,6137.39,6137.39,11143,256,2121,
2005-11-25_12:18,6138.60,6138.60,6138.60,6138.60,13257,342,2708,
2005-11-25_12:19,6137.11,6137.11,6137.11,6137.11,12990,253,2056,
2005-11-25_12:20,6138.45,6138.45,6138.45,6138.45,11348,264,2015,
2005-11-25_12:21,6135.65,6135.65,6135.65,6135.65,8779,222,1804,
2005-11-25_12:22,6136.50,6136.50,6136.50,6136.50,8798,243,1659,
2005-11-25_12:23,6136.44,6136.44,6136.44,6136.44,9532,241,1850,
2005-11-25_12:24,6135.77,6135.77,6135.77,6135.77,6743,170,1266,
2005-11-25_12:25,6135.99,6135.99,6135.99,6135.99,8432,197,1498,
2005-11-25_12:26,6133.73,6133.73,6133.73,6133.73,8030,208,1611,
2005-11-25_12:27,6134.30,6134.30,6134.30,6134.30,7006,155,1260,
2005-11-25_12:28,6132.35,6132.35,6132.35,6132.35,8925,187,1816,
2005-11-25_12:29,6132.92,6132.92,6132.92,6132.92,8097,204,1663,
2005-11-25_12:30,6132.02,6132.02,6132.02,6132.02,9335,283,2016,
2005-11-25_12:31,6131.76,6131.76,6131.76,6131.76,8247,244,1571,
2005-11-25_12:32,6133.02,6133.02,6133.02,6133.02,6121,144,1234,
2005-11-25_12:33,6133.09,6133.09,6133.09,6133.09,7063,185,1583,
2005-11-25_12:34,6131.79,6131.79,6131.79,6131.79,6324,133,1186,
2005-11-25_12:35,6134.24,6134.24,6134.24,6134.24,7216,145,1524,
2005-11-25_12:36,6133.34,6133.34,6133.34,6133.34,6397,129,1298,
2005-11-25_12:37,6132.43,6132.43,6132.43,6132.43,6701,147,1241,
2005-11-25_12:38,6131.46,6131.46,6131.46,6131.46,8418,211,1553,
2005-11-25_12:39,6133.18,6133.18,6133.18,6133.18,7196,166,1312,
2005-11-25_12:40,6131.71,6131.71,6131.71,6131.71,9227,192,1628,
2005-11-25_12:41,6132.32,6132.32,6132.32,6132.32,6598,159,1332,
2005-11-25_12:42,6132.46,6132.46,6132.46,6132.46,6814,158,1269,
2005-11-25_12:43,6133.24,6133.24,6133.24,6133.24,8873,210,1713,
2005-11-25_12:44,6133.51,6133.51,6133.51,6133.51,5080,121,1146,
2005-11-25_12:45,6133.66,6133.66,6133.66,6133.66,6648,171,1443,
2005-11-25_12:46,6132.31,6132.31,6132.31,6132.31,6658,165,1430,
2005-11-25_12:47,6132.84,6132.84,6132.84,6132.84,6613,157,1301,
2005-11-25_12:48,6131.02,6131.02,6131.02,6131.02,8112,203,1801,
2005-11-25_12:49,6131.12,6131.12,6131.12,6131.12,8221,210,1659,
2005-11-25_12:50,6129.47,6129.47,6129.47,6129.47,9310,226,1731,
2005-11-25_12:51,6130.18,6130.18,6130.18,6130.18,10325,273,1945,
2005-11-25_12:52,6130.46,6130.46,6130.46,6130.46,8263,203,1642,
2005-11-25_12:53,6130.18,6130.18,6130.18,6130.18,10593,282,2312,
2005-11-25_12:54,6130.35,6130.35,6130.35,6130.35,8637,230,1716,
2005-11-25_12:55,6130.82,6130.82,6130.82,6130.82,13619,362,2579,
2005-11-25_12:56,6133.12,6133.12,6133.12,6133.12,11489,250,1902,
2005-11-25_12:57,6131.65,6131.65,6131.65,6131.65,9540,219,1656,
2005-11-25_12:58,6134.01,6134.01,6134.01,6134.01,10962,290,2185,
2005-11-25_12:59,6134.32,6134.32,6134.32,6134.32,9230,246,1518,
2005-11-25_13:00,6134.71,6134.71,6134.71,6134.71,9061,222,1819,
2005-11-25_13:01,6134.63,6134.63,6134.63,6134.63,9049,224,1944,
2005-11-25_13:02,6134.05,6134.05,6134.05,6134.05,7096,155,1402,
2005-11-25_13:03,6133.65,6133.65,6133.65,6133.65,8929,224,1885,
2005-11-25_13:04,6132.45,6132.45,6132.45,6132.45,7198,146,1389,
2005-11-25_13:05,6133.84,6133.84,6133.84,6133.84,9616,231,1959,
2005-11-25_13:06,6131.46,6131.46,6131.46,6131.46,10254,227,1926,
2005-11-25_13:07,6131.35,6131.35,6131.35,6131.35,8633,174,1615,
2005-11-25_13:08,6130.19,6130.19,6130.19,6130.19,11405,291,2347,
2005-11-25_13:09,6129.58,6129.58,6129.58,6129.58,9693,256,1990,
2005-11-25_13:10,6129.28,6129.28,6129.28,6129.28,11089,319,2266,
2005-11-25_13:11,6128.15,6128.15,6128.15,6128.15,11125,339,2289,
2005-11-25_13:12,6127.90,6127.90,6127.90,6127.90,8716,228,1834,
2005-11-25_13:13,6127.44,6127.44,6127.44,6127.44,12677,340,2616,
2005-11-25_13:14,6127.82,6127.82,6127.82,6127.82,9111,204,1838,
2005-11-25_13:15,6128.43,6128.43,6128.43,6128.43,10180,222,2059,
2005-11-25_13:16,6128.80,6128.80,6128.80,6128.80,12623,297,2295,
2005-11-25_13:17,6128.06,6128.06,6128.06,6128.06,9859,251,2023,
2005-11-25_13:18,6129.24,6129.24,6129.24,6129.24,12458,328,2481,
2005-11-25_13:19,6130.15,6130.15,6130.15,6130.15,8765,240,1772,
2005-11-25_13:20,6133.55,6133.55,6133.55,6133.55,14782,389,2622,
2005-11-25_13:21,6132.77,6132.77,6132.77,6132.77,11322,333,2367,
2005-11-25_13:22,6132.93,6132.93,6132.93,6132.93,12363,318,2333,
2005-11-25_13:23,6134.44,6134.44,6134.44,6134.44,17438,438,3388,
2005-11-25_13:24,6133.39,6133.39,6133.39,6133.39,15160,376,3099,
2005-11-25_13:25,6132.54,6132.54,6132.54,6132.54,17972,475,3704,
2005-11-25_13:26,6132.75,6132.75,6132.75,6132.75,0,0,0,
2005-11-25_13:27,6132.75,6132.75,6132.75,6132.75,0,0,0,
2005-11-25_13:28,6132.75,6132.75,6132.75,6132.75,0,0,0,
2005-11-25_13:29,6132.75,6132.75,6132.75,6132.75,0,0,0,
2005-11-25_13:30,6128.20,6128.20,6128.20,6128.20,144990,4030,27246,
2005-11-28_09:01,6167.08,6167.08,6167.08,6167.08,102783,2831,17865,
2005-11-28_09:02,6172.24,6172.24,6172.24,6172.24,28125,774,4624,
2005-11-28_09:03,6175.29,6175.29,6175.29,6175.29,34216,1087,6270,
2005-11-28_09:04,6170.81,6170.81,6170.81,6170.81,26914,828,5032,
2005-11-28_09:05,6171.89,6171.89,6171.89,6171.89,26476,784,4658,
2005-11-28_09:06,6164.27,6164.27,6164.27,6164.27,27806,858,5338,
2005-11-28_09:07,6161.77,6161.77,6161.77,6161.77,20647,532,3592,
2005-11-28_09:08,6160.66,6160.66,6160.66,6160.66,27304,796,5177,
2005-11-28_09:09,6162.51,6162.51,6162.51,6162.51,20583,575,3889,
2005-11-28_09:10,6163.74,6163.74,6163.74,6163.74,23223,638,4032,
2005-11-28_09:11,6164.11,6164.11,6164.11,6164.11,30187,821,5495,
2005-11-28_09:12,6165.90,6165.90,6165.90,6165.90,20336,528,3661,
2005-11-28_09:13,6170.55,6170.55,6170.55,6170.55,26846,731,4866,
2005-11-28_09:14,6170.81,6170.81,6170.81,6170.81,20145,584,3728,
2005-11-28_09:15,6170.46,6170.46,6170.46,6170.46,21727,656,4134,
2005-11-28_09:16,6167.49,6167.49,6167.49,6167.49,24673,711,4760,
2005-11-28_09:17,6168.89,6168.89,6168.89,6168.89,17163,464,3229,
2005-11-28_09:18,6168.99,6168.99,6168.99,6168.99,22042,649,4360,
2005-11-28_09:19,6167.69,6167.69,6167.69,6167.69,16300,507,3261,
2005-11-28_09:20,6169.76,6169.76,6169.76,6169.76,20581,554,3329,
2005-11-28_09:21,6165.78,6165.78,6165.78,6165.78,21251,736,4187,
2005-11-28_09:22,6165.44,6165.44,6165.44,6165.44,14752,476,2934,
2005-11-28_09:23,6162.76,6162.76,6162.76,6162.76,21112,693,3898,
2005-11-28_09:24,6160.62,6160.62,6160.62,6160.62,15611,459,3177,
2005-11-28_09:25,6159.52,6159.52,6159.52,6159.52,17482,460,3171,
2005-11-28_09:26,6157.39,6157.39,6157.39,6157.39,15998,490,3472,
2005-11-28_09:27,6156.61,6156.61,6156.61,6156.61,14564,361,2758,
2005-11-28_09:28,6156.29,6156.29,6156.29,6156.29,18735,484,3657,
2005-11-28_09:29,6158.61,6158.61,6158.61,6158.61,16108,418,2902,
2005-11-28_09:30,6160.50,6160.50,6160.50,6160.50,20439,441,3144,
2005-11-28_09:31,6163.28,6163.28,6163.28,6163.28,20272,584,4084,
2005-11-28_09:32,6165.34,6165.34,6165.34,6165.34,15322,449,2945,
2005-11-28_09:33,6167.22,6167.22,6167.22,6167.22,16695,571,3634,
2005-11-28_09:34,6168.07,6168.07,6168.07,6168.07,14207,429,2928,
2005-11-28_09:35,6168.60,6168.60,6168.60,6168.60,15113,390,2939,
2005-11-28_09:36,6167.57,6167.57,6167.57,6167.57,19075,464,3718,
2005-11-28_09:37,6168.43,6168.43,6168.43,6168.43,13824,310,2559,
2005-11-28_09:38,6170.90,6170.90,6170.90,6170.90,20627,496,3914,
2005-11-28_09:39,6172.29,6172.29,6172.29,6172.29,15746,354,2742,
2005-11-28_09:40,6173.81,6173.81,6173.81,6173.81,15951,377,2905,
2005-11-28_09:41,6174.60,6174.60,6174.60,6174.60,21023,494,3848,
2005-11-28_09:42,6175.73,6175.73,6175.73,6175.73,15868,357,2960,
2005-11-28_09:43,6179.26,6179.26,6179.26,6179.26,24836,782,4542,
2005-11-28_09:44,6180.75,6180.75,6180.75,6180.75,20139,627,3891,
2005-11-28_09:45,6183.15,6183.15,6183.15,6183.15,23399,720,4093,
2005-11-28_09:46,6181.97,6181.97,6181.97,6181.97,23074,740,4470,
2005-11-28_09:47,6182.79,6182.79,6182.79,6182.79,17536,436,3081,
2005-11-28_09:48,6182.89,6182.89,6182.89,6182.89,19513,562,3879,
2005-11-28_09:49,6183.38,6183.38,6183.38,6183.38,13550,389,2604,
2005-11-28_09:50,6180.28,6180.28,6180.28,6180.28,14515,368,2668,
2005-11-28_09:51,6181.70,6181.70,6181.70,6181.70,16487,440,3075,
2005-11-28_09:52,6182.43,6182.43,6182.43,6182.43,15671,428,2781,
2005-11-28_09:53,6182.15,6182.15,6182.15,6182.15,21405,541,3916,
2005-11-28_09:54,6183.93,6183.93,6183.93,6183.93,15190,364,2810,
2005-11-28_09:55,6185.42,6185.42,6185.42,6185.42,21388,464,3560,
2005-11-28_09:56,6186.58,6186.58,6186.58,6186.58,19953,475,3645,
2005-11-28_09:57,6188.71,6188.71,6188.71,6188.71,17185,339,2837,
2005-11-28_09:58,6189.82,6189.82,6189.82,6189.82,20965,501,3630,
2005-11-28_09:59,6191.80,6191.80,6191.80,6191.80,19085,472,3101,
2005-11-28_10:00,6192.38,6192.38,6192.38,6192.38,21469,522,3248,
2005-11-28_10:01,6193.13,6193.13,6193.13,6193.13,24144,685,3742,
2005-11-28_10:02,6194.51,6194.51,6194.51,6194.51,16447,383,2673,
2005-11-28_10:03,6196.28,6196.28,6196.28,6196.28,19404,564,3598,
2005-11-28_10:04,6196.44,6196.44,6196.44,6196.44,15888,481,2862,
2005-11-28_10:05,6194.85,6194.85,6194.85,6194.85,14562,399,2565,
2005-11-28_10:06,6194.49,6194.49,6194.49,6194.49,17024,505,2942,
2005-11-28_10:07,6190.98,6190.98,6190.98,6190.98,11556,369,2250,
2005-11-28_10:08,6192.02,6192.02,6192.02,6192.02,13911,394,2763,
2005-11-28_10:09,6190.38,6190.38,6190.38,6190.38,13489,389,2390,
2005-11-28_10:10,6189.30,6189.30,6189.30,6189.30,13960,390,2496,
2005-11-28_10:11,6188.67,6188.67,6188.67,6188.67,13289,398,2556,
2005-11-28_10:12,6185.16,6185.16,6185.16,6185.16,12235,318,2015,
2005-11-28_10:13,6183.28,6183.28,6183.28,6183.28,13918,346,2637,
2005-11-28_10:14,6183.91,6183.91,6183.91,6183.91,11139,282,2020,
2005-11-28_10:15,6183.39,6183.39,6183.39,6183.39,10470,280,2035,
2005-11-28_10:16,6182.19,6182.19,6182.19,6182.19,13456,332,2349,
2005-11-28_10:17,6182.55,6182.55,6182.55,6182.55,11043,214,1828,
2005-11-28_10:18,6181.70,6181.70,6181.70,6181.70,15130,357,2783,
2005-11-28_10:19,6180.68,6180.68,6180.68,6180.68,11621,254,2141,
2005-11-28_10:20,6181.80,6181.80,6181.80,6181.80,12305,304,2363,
2005-11-28_10:21,6182.35,6182.35,6182.35,6182.35,12591,336,2300,
2005-11-28_10:22,6182.28,6182.28,6182.28,6182.28,10681,258,1807,
2005-11-28_10:23,6184.43,6184.43,6184.43,6184.43,14307,475,2578,
2005-11-28_10:24,6188.73,6188.73,6188.73,6188.73,11048,323,1898,
2005-11-28_10:25,6191.50,6191.50,6191.50,6191.50,12391,408,2192,
2005-11-28_10:26,6192.13,6192.13,6192.13,6192.13,13793,409,2489,
2005-11-28_10:27,6191.60,6191.60,6191.60,6191.60,11708,334,2082,
2005-11-28_10:28,6191.78,6191.78,6191.78,6191.78,14556,368,2498,
2005-11-28_10:29,6193.10,6193.10,6193.10,6193.10,8933,241,1650,
2005-11-28_10:30,6193.25,6193.25,6193.25,6193.25,10116,248,1977,
2005-11-28_10:31,6194.61,6194.61,6194.61,6194.61,12330,300,2373,
2005-11-28_10:32,6193.27,6193.27,6193.27,6193.27,9103,193,1708,
2005-11-28_10:33,6193.06,6193.06,6193.06,6193.06,13209,310,2336,
2005-11-28_10:34,6193.61,6193.61,6193.61,6193.61,11018,272,1665,
2005-11-28_10:35,6195.20,6195.20,6195.20,6195.20,8403,234,1720,
2005-11-28_10:36,6193.40,6193.40,6193.40,6193.40,10994,270,1906,
2005-11-28_10:37,6192.47,6192.47,6192.47,6192.47,9590,200,1504,
2005-11-28_10:38,6194.40,6194.40,6194.40,6194.40,12544,321,1997,
2005-11-28_10:39,6194.09,6194.09,6194.09,6194.09,9491,260,1661,
2005-11-28_10:40,6193.46,6193.46,6193.46,6193.46,11414,282,1894,
2005-11-28_10:41,6191.78,6191.78,6191.78,6191.78,11222,279,2175,
2005-11-28_10:42,6190.78,6190.78,6190.78,6190.78,9596,225,1635,
2005-11-28_10:43,6191.51,6191.51,6191.51,6191.51,11578,291,2204,
2005-11-28_10:44,6190.51,6190.51,6190.51,6190.51,8171,214,1652,
2005-11-28_10:45,6190.03,6190.03,6190.03,6190.03,10127,241,1867,
2005-11-28_10:46,6191.19,6191.19,6191.19,6191.19,8973,230,1790,
2005-11-28_10:47,6190.09,6190.09,6190.09,6190.09,7744,178,1425,
2005-11-28_10:48,6189.02,6189.02,6189.02,6189.02,9442,218,1672,
2005-11-28_10:49,6188.89,6188.89,6188.89,6188.89,7390,168,1304,
2005-11-28_10:50,6187.15,6187.15,6187.15,6187.15,10182,217,1754,
2005-11-28_10:51,6187.62,6187.62,6187.62,6187.62,10326,268,1864,
2005-11-28_10:52,6188.52,6188.52,6188.52,6188.52,9413,229,1608,
2005-11-28_10:53,6188.69,6188.69,6188.69,6188.69,16001,404,2735,
2005-11-28_10:54,6188.44,6188.44,6188.44,6188.44,8556,256,1756,
2005-11-28_10:55,6189.99,6189.99,6189.99,6189.99,12556,402,2109,
2005-11-28_10:56,6190.64,6190.64,6190.64,6190.64,12085,399,2181,
2005-11-28_10:57,6190.90,6190.90,6190.90,6190.90,11082,349,2013,
2005-11-28_10:58,6189.88,6189.88,6189.88,6189.88,17350,659,3020,
2005-11-28_10:59,6194.13,6194.13,6194.13,6194.13,12567,499,2301,
2005-11-28_11:00,6193.06,6193.06,6193.06,6193.06,13827,377,2462,
2005-11-28_11:01,6193.48,6193.48,6193.48,6193.48,13774,392,2350,
2005-11-28_11:02,6194.63,6194.63,6194.63,6194.63,14100,385,2042,
2005-11-28_11:03,6194.61,6194.61,6194.61,6194.61,15703,405,2583,
2005-11-28_11:04,6196.36,6196.36,6196.36,6196.36,15635,403,2271,
2005-11-28_11:05,6196.87,6196.87,6196.87,6196.87,19723,489,3013,
2005-11-28_11:06,6198.36,6198.36,6198.36,6198.36,20236,489,3356,
2005-11-28_11:07,6198.62,6198.62,6198.62,6198.62,14765,340,2288,
2005-11-28_11:08,6198.66,6198.66,6198.66,6198.66,19471,443,2907,
2005-11-28_11:09,6197.36,6197.36,6197.36,6197.36,11290,315,1918,
2005-11-28_11:10,6197.49,6197.49,6197.49,6197.49,13696,328,2152,
2005-11-28_11:11,6197.70,6197.70,6197.70,6197.70,11398,308,2054,
2005-11-28_11:12,6196.57,6196.57,6196.57,6196.57,11287,294,1988,
2005-11-28_11:13,6197.71,6197.71,6197.71,6197.71,12938,330,2292,
2005-11-28_11:14,6198.10,6198.10,6198.10,6198.10,10607,262,1748,
2005-11-28_11:15,6197.62,6197.62,6197.62,6197.62,11284,291,1947,
2005-11-28_11:16,6197.93,6197.93,6197.93,6197.93,12523,251,2096,
2005-11-28_11:17,6197.83,6197.83,6197.83,6197.83,13465,250,2052,
2005-11-28_11:18,6198.20,6198.20,6198.20,6198.20,14399,282,2490,
2005-11-28_11:19,6197.47,6197.47,6197.47,6197.47,10583,219,1815,
2005-11-28_11:20,6198.56,6198.56,6198.56,6198.56,13949,314,2224,
2005-11-28_11:21,6196.89,6196.89,6196.89,6196.89,8309,218,1801,
2005-11-28_11:22,6196.35,6196.35,6196.35,6196.35,8906,201,1420,
2005-11-28_11:23,6196.36,6196.36,6196.36,6196.36,13171,343,2290,
2005-11-28_11:24,6196.63,6196.63,6196.63,6196.63,9962,227,1756,
2005-11-28_11:25,6196.75,6196.75,6196.75,6196.75,9500,259,1976,
2005-11-28_11:26,6196.98,6196.98,6196.98,6196.98,9759,289,2024,
2005-11-28_11:27,6197.24,6197.24,6197.24,6197.24,11951,316,2239,
2005-11-28_11:28,6198.03,6198.03,6198.03,6198.03,13510,298,2636,
2005-11-28_11:29,6200.57,6200.57,6200.57,6200.57,11485,259,1951,
2005-11-28_11:30,6201.21,6201.21,6201.21,6201.21,12753,344,2323,
2005-11-28_11:31,6202.55,6202.55,6202.55,6202.55,13405,466,2522,
2005-11-28_11:32,6204.80,6204.80,6204.80,6204.80,13162,473,2414,
2005-11-28_11:33,6207.53,6207.53,6207.53,6207.53,15476,522,3039,
2005-11-28_11:34,6208.28,6208.28,6208.28,6208.28,11630,324,2031,
2005-11-28_11:35,6207.70,6207.70,6207.70,6207.70,10888,318,2191,
2005-11-28_11:36,6204.16,6204.16,6204.16,6204.16,10311,304,2014,
2005-11-28_11:37,6204.97,6204.97,6204.97,6204.97,9561,262,1833,
2005-11-28_11:38,6203.17,6203.17,6203.17,6203.17,13829,394,2494,
2005-11-28_11:39,6203.79,6203.79,6203.79,6203.79,8812,219,1670,
2005-11-28_11:40,6204.06,6204.06,6204.06,6204.06,10371,271,1935,
2005-11-28_11:41,6204.03,6204.03,6204.03,6204.03,9275,250,1863,
2005-11-28_11:42,6205.42,6205.42,6205.42,6205.42,7812,161,1609,
2005-11-28_11:43,6204.72,6204.72,6204.72,6204.72,10997,269,1991,
2005-11-28_11:44,6204.57,6204.57,6204.57,6204.57,6929,169,1354,
2005-11-28_11:45,6203.90,6203.90,6203.90,6203.90,10341,245,1677,
2005-11-28_11:46,6204.38,6204.38,6204.38,6204.38,8730,195,1577,
2005-11-28_11:47,6202.67,6202.67,6202.67,6202.67,7074,153,1257,
2005-11-28_11:48,6202.77,6202.77,6202.77,6202.77,8784,197,1641,
2005-11-28_11:49,6202.78,6202.78,6202.78,6202.78,6981,175,1348,
2005-11-28_11:50,6201.28,6201.28,6201.28,6201.28,8597,207,1466,
2005-11-28_11:51,6199.23,6199.23,6199.23,6199.23,10033,226,1652,
2005-11-28_11:52,6198.85,6198.85,6198.85,6198.85,9201,170,1433,
2005-11-28_11:53,6198.80,6198.80,6198.80,6198.80,9994,260,1801,
2005-11-28_11:54,6198.81,6198.81,6198.81,6198.81,7708,189,1292,
2005-11-28_11:55,6200.98,6200.98,6200.98,6200.98,9445,282,1862,
2005-11-28_11:56,6202.28,6202.28,6202.28,6202.28,8841,223,1557,
2005-11-28_11:57,6202.24,6202.24,6202.24,6202.24,8055,189,1402,
2005-11-28_11:58,6201.73,6201.73,6201.73,6201.73,9789,263,2046,
2005-11-28_11:59,6203.51,6203.51,6203.51,6203.51,7112,161,1359,
2005-11-28_12:00,6205.13,6205.13,6205.13,6205.13,11861,202,1716,
2005-11-28_12:01,6205.78,6205.78,6205.78,6205.78,7856,205,1538,
2005-11-28_12:02,6207.87,6207.87,6207.87,6207.87,7297,183,1338,
2005-11-28_12:03,6208.26,6208.26,6208.26,6208.26,14595,470,2939,
2005-11-28_12:04,6209.66,6209.66,6209.66,6209.66,10178,269,1852,
2005-11-28_12:05,6208.30,6208.30,6208.30,6208.30,12283,396,2125,
2005-11-28_12:06,6208.49,6208.49,6208.49,6208.49,10975,335,2096,
2005-11-28_12:07,6208.38,6208.38,6208.38,6208.38,9045,237,1658,
2005-11-28_12:08,6208.94,6208.94,6208.94,6208.94,12728,397,2431,
2005-11-28_12:09,6210.73,6210.73,6210.73,6210.73,10758,286,1942,
2005-11-28_12:10,6209.66,6209.66,6209.66,6209.66,11614,322,2290,
2005-11-28_12:11,6210.17,6210.17,6210.17,6210.17,11497,345,2266,
2005-11-28_12:12,6211.36,6211.36,6211.36,6211.36,8762,209,1623,
2005-11-28_12:13,6212.35,6212.35,6212.35,6212.35,13991,318,2473,
2005-11-28_12:14,6212.17,6212.17,6212.17,6212.17,8902,235,1649,
2005-11-28_12:15,6212.33,6212.33,6212.33,6212.33,12236,282,2315,
2005-11-28_12:16,6209.19,6209.19,6209.19,6209.19,9554,264,2040,
2005-11-28_12:17,6208.70,6208.70,6208.70,6208.70,9059,228,1727,
2005-11-28_12:18,6209.26,6209.26,6209.26,6209.26,12617,392,2344,
2005-11-28_12:19,6206.62,6206.62,6206.62,6206.62,8139,214,1625,
2005-11-28_12:20,6207.90,6207.90,6207.90,6207.90,9525,288,1850,
2005-11-28_12:21,6206.31,6206.31,6206.31,6206.31,10014,326,2040,
2005-11-28_12:22,6204.95,6204.95,6204.95,6204.95,9651,335,1707,
2005-11-28_12:23,6203.12,6203.12,6203.12,6203.12,13308,436,2557,
2005-11-28_12:24,6202.84,6202.84,6202.84,6202.84,9414,241,1679,
2005-11-28_12:25,6202.88,6202.88,6202.88,6202.88,10268,282,1904,
2005-11-28_12:26,6203.61,6203.61,6203.61,6203.61,9882,248,1729,
2005-11-28_12:27,6201.77,6201.77,6201.77,6201.77,8113,186,1502,
2005-11-28_12:28,6203.27,6203.27,6203.27,6203.27,8912,226,1784,
2005-11-28_12:29,6203.36,6203.36,6203.36,6203.36,7294,197,1455,
2005-11-28_12:30,6202.89,6202.89,6202.89,6202.89,9613,220,1860,
2005-11-28_12:31,6203.48,6203.48,6203.48,6203.48,6892,168,1450,
2005-11-28_12:32,6202.04,6202.04,6202.04,6202.04,5561,138,1153,
2005-11-28_12:33,6203.30,6203.30,6203.30,6203.30,8480,263,1712,
2005-11-28_12:34,6203.67,6203.67,6203.67,6203.67,5925,149,1266,
2005-11-28_12:35,6202.58,6202.58,6202.58,6202.58,8790,204,1572,
2005-11-28_12:36,6201.33,6201.33,6201.33,6201.33,7137,211,1473,
2005-11-28_12:37,6201.58,6201.58,6201.58,6201.58,5921,151,1253,
2005-11-28_12:38,6202.95,6202.95,6202.95,6202.95,9326,277,1978,
2005-11-28_12:39,6202.64,6202.64,6202.64,6202.64,6701,162,1390,
2005-11-28_12:40,6204.26,6204.26,6204.26,6204.26,8840,189,1685,
2005-11-28_12:41,6203.57,6203.57,6203.57,6203.57,10571,241,1621,
2005-11-28_12:42,6204.04,6204.04,6204.04,6204.04,6599,174,1388,
2005-11-28_12:43,6203.59,6203.59,6203.59,6203.59,9315,213,1885,
2005-11-28_12:44,6204.86,6204.86,6204.86,6204.86,7891,178,1549,
2005-11-28_12:45,6204.58,6204.58,6204.58,6204.58,8745,218,1830,
2005-11-28_12:46,6206.29,6206.29,6206.29,6206.29,8202,176,1747,
2005-11-28_12:47,6206.59,6206.59,6206.59,6206.59,7087,161,1455,
2005-11-28_12:48,6206.75,6206.75,6206.75,6206.75,11244,238,2009,
2005-11-28_12:49,6206.47,6206.47,6206.47,6206.47,7821,161,1499,
2005-11-28_12:50,6206.86,6206.86,6206.86,6206.86,11402,263,2242,
2005-11-28_12:51,6207.91,6207.91,6207.91,6207.91,12457,312,2135,
2005-11-28_12:52,6208.68,6208.68,6208.68,6208.68,10208,230,1915,
2005-11-28_12:53,6207.09,6207.09,6207.09,6207.09,12368,335,2640,
2005-11-28_12:54,6208.06,6208.06,6208.06,6208.06,11884,250,1900,
2005-11-28_12:55,6207.50,6207.50,6207.50,6207.50,11439,296,2131,
2005-11-28_12:56,6206.78,6206.78,6206.78,6206.78,11149,334,2250,
2005-11-28_12:57,6207.16,6207.16,6207.16,6207.16,15046,428,2770,
2005-11-28_12:58,6206.82,6206.82,6206.82,6206.82,14279,306,2424,
2005-11-28_12:59,6205.63,6205.63,6205.63,6205.63,11231,240,1943,
2005-11-28_13:00,6206.27,6206.27,6206.27,6206.27,10961,233,2221,
2005-11-28_13:01,6205.51,6205.51,6205.51,6205.51,10866,256,2036,
2005-11-28_13:02,6206.87,6206.87,6206.87,6206.87,11354,228,1875,
2005-11-28_13:03,6206.98,6206.98,6206.98,6206.98,15085,400,2803,
2005-11-28_13:04,6206.38,6206.38,6206.38,6206.38,9794,230,1913,
2005-11-28_13:05,6206.82,6206.82,6206.82,6206.82,12457,312,2268,
2005-11-28_13:06,6206.32,6206.32,6206.32,6206.32,14486,359,2411,
2005-11-28_13:07,6206.98,6206.98,6206.98,6206.98,11662,277,2143,
2005-11-28_13:08,6207.29,6207.29,6207.29,6207.29,14028,330,2613,
2005-11-28_13:09,6206.44,6206.44,6206.44,6206.44,11577,256,2169,
2005-11-28_13:10,6206.40,6206.40,6206.40,6206.40,14228,399,2810,
2005-11-28_13:11,6205.68,6205.68,6205.68,6205.68,12797,356,2477,
2005-11-28_13:12,6206.81,6206.81,6206.81,6206.81,9447,249,2014,
2005-11-28_13:13,6206.39,6206.39,6206.39,6206.39,13564,394,2670,
2005-11-28_13:14,6204.29,6204.29,6204.29,6204.29,10150,241,1977,
2005-11-28_13:15,6203.96,6203.96,6203.96,6203.96,15137,381,2799,
2005-11-28_13:16,6203.52,6203.52,6203.52,6203.52,15405,359,2697,
2005-11-28_13:17,6203.42,6203.42,6203.42,6203.42,13631,309,2560,
2005-11-28_13:18,6203.95,6203.95,6203.95,6203.95,15451,438,3186,
2005-11-28_13:19,6203.80,6203.80,6203.80,6203.80,12421,338,2502,
2005-11-28_13:20,6204.40,6204.40,6204.40,6204.40,13893,374,2970,
2005-11-28_13:21,6203.41,6203.41,6203.41,6203.41,15695,384,3090,
2005-11-28_13:22,6203.87,6203.87,6203.87,6203.87,15476,395,2939,
2005-11-28_13:23,6204.95,6204.95,6204.95,6204.95,22399,632,4390,
2005-11-28_13:24,6206.35,6206.35,6206.35,6206.35,19305,552,3949,
2005-11-28_13:25,6205.05,6205.05,6205.05,6205.05,22658,651,4628,
2005-11-28_13:26,6205.05,6205.05,6205.05,6205.05,0,0,0,
2005-11-28_13:27,6205.05,6205.05,6205.05,6205.05,0,0,0,
2005-11-28_13:28,6205.05,6205.05,6205.05,6205.05,0,0,0,
2005-11-28_13:29,6205.05,6205.05,6205.05,6205.05,0,0,0,
2005-11-28_13:30,6203.84,6203.84,6203.84,6203.84,154886,4651,27873,
2005-11-29_09:01,6192.94,6192.94,6192.94,6192.94,192393,2609,20189,
2005-11-29_09:02,6199.59,6199.59,6199.59,6199.59,23603,598,4492,
2005-11-29_09:03,6202.37,6202.37,6202.37,6202.37,34325,939,6538,
2005-11-29_09:04,6202.86,6202.86,6202.86,6202.86,31393,839,5649,
2005-11-29_09:05,6199.22,6199.22,6199.22,6199.22,29030,698,5295,
2005-11-29_09:06,6199.29,6199.29,6199.29,6199.29,37785,1009,7193,
2005-11-29_09:07,6199.14,6199.14,6199.14,6199.14,24488,680,4601,
2005-11-29_09:08,6198.83,6198.83,6198.83,6198.83,29748,928,5926,
2005-11-29_09:09,6196.10,6196.10,6196.10,6196.10,21032,596,4191,
2005-11-29_09:10,6193.32,6193.32,6193.32,6193.32,23205,615,4473,
2005-11-29_09:11,6191.83,6191.83,6191.83,6191.83,31754,785,5862,
2005-11-29_09:12,6189.04,6189.04,6189.04,6189.04,25091,549,4232,
2005-11-29_09:13,6187.50,6187.50,6187.50,6187.50,30128,711,5446,
2005-11-29_09:14,6188.12,6188.12,6188.12,6188.12,24983,551,4193,
2005-11-29_09:15,6185.76,6185.76,6185.76,6185.76,20346,527,3847,
2005-11-29_09:16,6186.12,6186.12,6186.12,6186.12,27364,655,5026,
2005-11-29_09:17,6186.52,6186.52,6186.52,6186.52,19245,449,3401,
2005-11-29_09:18,6191.02,6191.02,6191.02,6191.02,25511,603,4679,
2005-11-29_09:19,6192.29,6192.29,6192.29,6192.29,23588,541,4146,
2005-11-29_09:20,6195.02,6195.02,6195.02,6195.02,24550,576,4396,
2005-11-29_09:21,6198.69,6198.69,6198.69,6198.69,29202,712,5245,
2005-11-29_09:22,6202.07,6202.07,6202.07,6202.07,19539,476,3461,
2005-11-29_09:23,6202.11,6202.11,6202.11,6202.11,27806,633,4526,
2005-11-29_09:24,6203.28,6203.28,6203.28,6203.28,20700,501,3717,
2005-11-29_09:25,6204.11,6204.11,6204.11,6204.11,20508,489,3618,
2005-11-29_09:26,6203.95,6203.95,6203.95,6203.95,31035,620,4729,
2005-11-29_09:27,6205.14,6205.14,6205.14,6205.14,19492,411,3488,
2005-11-29_09:28,6207.05,6207.05,6207.05,6207.05,28319,633,4717,
2005-11-29_09:29,6206.56,6206.56,6206.56,6206.56,21744,514,3621,
2005-11-29_09:30,6206.60,6206.60,6206.60,6206.60,19256,469,3687,
2005-11-29_09:31,6204.99,6204.99,6204.99,6204.99,22640,497,4356,
2005-11-29_09:32,6204.65,6204.65,6204.65,6204.65,16955,352,2937,
2005-11-29_09:33,6203.26,6203.26,6203.26,6203.26,22219,529,3897,
2005-11-29_09:34,6200.35,6200.35,6200.35,6200.35,17926,421,3207,
2005-11-29_09:35,6197.85,6197.85,6197.85,6197.85,19662,483,3309,
2005-11-29_09:36,6195.88,6195.88,6195.88,6195.88,21877,564,4193,
2005-11-29_09:37,6193.60,6193.60,6193.60,6193.60,16023,435,2969,
2005-11-29_09:38,6192.34,6192.34,6192.34,6192.34,23950,613,4190,
2005-11-29_09:39,6191.66,6191.66,6191.66,6191.66,16296,429,3055,
2005-11-29_09:40,6191.07,6191.07,6191.07,6191.07,15203,355,2964,
2005-11-29_09:41,6187.61,6187.61,6187.61,6187.61,18290,433,3497,
2005-11-29_09:42,6186.67,6186.67,6186.67,6186.67,12795,317,2429,
2005-11-29_09:43,6185.41,6185.41,6185.41,6185.41,16673,398,3077,
2005-11-29_09:44,6185.60,6185.60,6185.60,6185.60,12192,306,2477,
2005-11-29_09:45,6185.14,6185.14,6185.14,6185.14,12017,282,2464,
2005-11-29_09:46,6183.19,6183.19,6183.19,6183.19,15246,384,2947,
2005-11-29_09:47,6182.86,6182.86,6182.86,6182.86,10727,250,2133,
2005-11-29_09:48,6181.63,6181.63,6181.63,6181.63,15857,358,2981,
2005-11-29_09:49,6181.94,6181.94,6181.94,6181.94,14329,332,2437,
2005-11-29_09:50,6182.51,6182.51,6182.51,6182.51,13148,313,2791,
2005-11-29_09:51,6180.54,6180.54,6180.54,6180.54,12354,302,2599,
2005-11-29_09:52,6181.34,6181.34,6181.34,6181.34,12634,285,2264,
2005-11-29_09:53,6181.44,6181.44,6181.44,6181.44,15378,380,3180,
2005-11-29_09:54,6182.39,6182.39,6182.39,6182.39,12403,284,2368,
2005-11-29_09:55,6179.74,6179.74,6179.74,6179.74,13194,330,2606,
2005-11-29_09:56,6180.18,6180.18,6180.18,6180.18,11994,338,2528,
2005-11-29_09:57,6179.62,6179.62,6179.62,6179.62,10586,225,2065,
2005-11-29_09:58,6183.04,6183.04,6183.04,6183.04,13543,345,2684,
2005-11-29_09:59,6182.69,6182.69,6182.69,6182.69,9591,222,1809,
2005-11-29_10:00,6184.22,6184.22,6184.22,6184.22,12013,280,2314,
2005-11-29_10:01,6185.78,6185.78,6185.78,6185.78,14703,335,2707,
2005-11-29_10:02,6187.24,6187.24,6187.24,6187.24,10249,254,1955,
2005-11-29_10:03,6189.57,6189.57,6189.57,6189.57,13792,332,2593,
2005-11-29_10:04,6191.08,6191.08,6191.08,6191.08,12231,287,2237,
2005-11-29_10:05,6192.39,6192.39,6192.39,6192.39,13868,346,2734,
2005-11-29_10:06,6193.83,6193.83,6193.83,6193.83,15424,410,2919,
2005-11-29_10:07,6194.05,6194.05,6194.05,6194.05,12884,285,2148,
2005-11-29_10:08,6195.68,6195.68,6195.68,6195.68,15491,385,3198,
2005-11-29_10:09,6194.06,6194.06,6194.06,6194.06,14086,312,2414,
2005-11-29_10:10,6194.77,6194.77,6194.77,6194.77,13381,307,2465,
2005-11-29_10:11,6195.09,6195.09,6195.09,6195.09,15076,376,3049,
2005-11-29_10:12,6196.13,6196.13,6196.13,6196.13,11682,232,2153,
2005-11-29_10:13,6194.51,6194.51,6194.51,6194.51,14255,315,2613,
2005-11-29_10:14,6192.95,6192.95,6192.95,6192.95,10717,218,1939,
2005-11-29_10:15,6189.61,6189.61,6189.61,6189.61,10165,203,1913,
2005-11-29_10:16,6190.26,6190.26,6190.26,6190.26,12073,265,2512,
2005-11-29_10:17,6189.78,6189.78,6189.78,6189.78,9466,205,1800,
2005-11-29_10:18,6188.50,6188.50,6188.50,6188.50,11070,282,2115,
2005-11-29_10:19,6186.62,6186.62,6186.62,6186.62,9367,222,1753,
2005-11-29_10:20,6186.33,6186.33,6186.33,6186.33,10521,236,1834,
2005-11-29_10:21,6186.35,6186.35,6186.35,6186.35,11964,294,2152,
2005-11-29_10:22,6185.52,6185.52,6185.52,6185.52,9866,204,1611,
2005-11-29_10:23,6183.90,6183.90,6183.90,6183.90,11653,246,1964,
2005-11-29_10:24,6184.62,6184.62,6184.62,6184.62,9227,206,1702,
2005-11-29_10:25,6183.84,6183.84,6183.84,6183.84,12093,290,2247,
2005-11-29_10:26,6183.31,6183.31,6183.31,6183.31,11378,271,2212,
2005-11-29_10:27,6183.10,6183.10,6183.10,6183.10,10613,252,1955,
2005-11-29_10:28,6181.59,6181.59,6181.59,6181.59,14055,289,2438,
2005-11-29_10:29,6181.04,6181.04,6181.04,6181.04,11077,214,1918,
2005-11-29_10:30,6180.05,6180.05,6180.05,6180.05,12299,271,2376,
2005-11-29_10:31,6181.51,6181.51,6181.51,6181.51,10800,214,2048,
2005-11-29_10:32,6179.79,6179.79,6179.79,6179.79,9721,182,1702,
2005-11-29_10:33,6183.06,6183.06,6183.06,6183.06,11412,249,2161,
2005-11-29_10:34,6184.20,6184.20,6184.20,6184.20,7860,154,1505,
2005-11-29_10:35,6183.83,6183.83,6183.83,6183.83,7724,151,1490,
2005-11-29_10:36,6183.99,6183.99,6183.99,6183.99,9289,205,1644,
2005-11-29_10:37,6185.55,6185.55,6185.55,6185.55,6541,140,1363,
2005-11-29_10:38,6184.33,6184.33,6184.33,6184.33,9168,206,1676,
2005-11-29_10:39,6183.58,6183.58,6183.58,6183.58,6028,124,1145,
2005-11-29_10:40,6183.61,6183.61,6183.61,6183.61,9150,186,1543,
2005-11-29_10:41,6183.34,6183.34,6183.34,6183.34,8106,160,1565,
2005-11-29_10:42,6182.77,6182.77,6182.77,6182.77,7534,178,1337,
2005-11-29_10:43,6181.97,6181.97,6181.97,6181.97,11696,303,2008,
2005-11-29_10:44,6182.09,6182.09,6182.09,6182.09,10661,270,1844,
2005-11-29_10:45,6182.45,6182.45,6182.45,6182.45,11406,311,2084,
2005-11-29_10:46,6180.06,6180.06,6180.06,6180.06,12031,230,1890,
2005-11-29_10:47,6181.11,6181.11,6181.11,6181.11,9501,178,1591,
2005-11-29_10:48,6181.82,6181.82,6181.82,6181.82,13615,254,2160,
2005-11-29_10:49,6181.05,6181.05,6181.05,6181.05,10658,192,1688,
2005-11-29_10:50,6181.35,6181.35,6181.35,6181.35,9137,208,1643,
2005-11-29_10:51,6182.92,6182.92,6182.92,6182.92,9012,217,1626,
2005-11-29_10:52,6181.69,6181.69,6181.69,6181.69,8235,177,1319,
2005-11-29_10:53,6180.21,6180.21,6180.21,6180.21,9970,228,1695,
2005-11-29_10:54,6180.83,6180.83,6180.83,6180.83,7638,185,1312,
2005-11-29_10:55,6180.80,6180.80,6180.80,6180.80,9089,173,1623,
2005-11-29_10:56,6181.29,6181.29,6181.29,6181.29,9039,187,1789,
2005-11-29_10:57,6182.12,6182.12,6182.12,6182.12,8980,206,1607,
2005-11-29_10:58,6180.93,6180.93,6180.93,6180.93,9242,247,1940,
2005-11-29_10:59,6180.22,6180.22,6180.22,6180.22,6985,143,1265,
2005-11-29_11:00,6180.43,6180.43,6180.43,6180.43,7784,147,1460,
2005-11-29_11:01,6181.13,6181.13,6181.13,6181.13,8129,171,1618,
2005-11-29_11:02,6182.25,6182.25,6182.25,6182.25,8403,184,1476,
2005-11-29_11:03,6181.75,6181.75,6181.75,6181.75,9014,198,1741,
2005-11-29_11:04,6181.38,6181.38,6181.38,6181.38,7211,137,1237,
2005-11-29_11:05,6182.78,6182.78,6182.78,6182.78,9688,205,1856,
2005-11-29_11:06,6182.62,6182.62,6182.62,6182.62,10123,199,1862,
2005-11-29_11:07,6181.18,6181.18,6181.18,6181.18,8248,128,1343,
2005-11-29_11:08,6180.93,6180.93,6180.93,6180.93,11610,199,1946,
2005-11-29_11:09,6184.54,6184.54,6184.54,6184.54,10472,190,1734,
2005-11-29_11:10,6185.34,6185.34,6185.34,6185.34,9599,155,1619,
2005-11-29_11:11,6184.79,6184.79,6184.79,6184.79,12195,229,1963,
2005-11-29_11:12,6184.45,6184.45,6184.45,6184.45,8916,183,1519,
2005-11-29_11:13,6187.02,6187.02,6187.02,6187.02,11515,214,1889,
2005-11-29_11:14,6185.29,6185.29,6185.29,6185.29,7947,133,1236,
2005-11-29_11:15,6186.22,6186.22,6186.22,6186.22,7835,153,1363,
2005-11-29_11:16,6185.82,6185.82,6185.82,6185.82,8271,174,1530,
2005-11-29_11:17,6184.85,6184.85,6184.85,6184.85,6840,145,1197,
2005-11-29_11:18,6184.37,6184.37,6184.37,6184.37,9285,208,1547,
2005-11-29_11:19,6183.87,6183.87,6183.87,6183.87,7420,163,1159,
2005-11-29_11:20,6183.35,6183.35,6183.35,6183.35,7702,177,1496,
2005-11-29_11:21,6183.74,6183.74,6183.74,6183.74,8840,189,1567,
2005-11-29_11:22,6184.30,6184.30,6184.30,6184.30,7465,173,1325,
2005-11-29_11:23,6182.77,6182.77,6182.77,6182.77,8597,245,1816,
2005-11-29_11:24,6184.16,6184.16,6184.16,6184.16,7120,124,1334,
2005-11-29_11:25,6184.41,6184.41,6184.41,6184.41,8851,183,1712,
2005-11-29_11:26,6184.45,6184.45,6184.45,6184.45,8700,186,1582,
2005-11-29_11:27,6182.38,6182.38,6182.38,6182.38,6408,130,1148,
2005-11-29_11:28,6184.05,6184.05,6184.05,6184.05,8542,188,1662,
2005-11-29_11:29,6183.77,6183.77,6183.77,6183.77,7009,147,1304,
2005-11-29_11:30,6182.82,6182.82,6182.82,6182.82,8627,197,1635,
2005-11-29_11:31,6181.39,6181.39,6181.39,6181.39,6990,162,1434,
2005-11-29_11:32,6182.73,6182.73,6182.73,6182.73,6408,161,1305,
2005-11-29_11:33,6182.65,6182.65,6182.65,6182.65,7692,190,1608,
2005-11-29_11:34,6182.08,6182.08,6182.08,6182.08,7557,136,1210,
2005-11-29_11:35,6181.64,6181.64,6181.64,6181.64,9669,240,1725,
2005-11-29_11:36,6181.26,6181.26,6181.26,6181.26,7509,171,1440,
2005-11-29_11:37,6180.56,6180.56,6180.56,6180.56,6208,119,1096,
2005-11-29_11:38,6179.67,6179.67,6179.67,6179.67,8133,204,1632,
2005-11-29_11:39,6180.41,6180.41,6180.41,6180.41,6988,165,1369,
2005-11-29_11:40,6178.87,6178.87,6178.87,6178.87,10351,261,1744,
2005-11-29_11:41,6177.28,6177.28,6177.28,6177.28,8368,236,1516,
2005-11-29_11:42,6177.79,6177.79,6177.79,6177.79,7626,161,1350,
2005-11-29_11:43,6177.28,6177.28,6177.28,6177.28,12920,348,2262,
2005-11-29_11:44,6174.92,6174.92,6174.92,6174.92,8927,215,1546,
2005-11-29_11:45,6175.10,6175.10,6175.10,6175.10,13063,325,2111,
2005-11-29_11:46,6172.46,6172.46,6172.46,6172.46,11088,336,2020,
2005-11-29_11:47,6173.54,6173.54,6173.54,6173.54,8625,204,1634,
2005-11-29_11:48,6172.11,6172.11,6172.11,6172.11,13171,325,2423,
2005-11-29_11:49,6171.36,6171.36,6171.36,6171.36,9407,230,1694,
2005-11-29_11:50,6172.39,6172.39,6172.39,6172.39,8944,245,1828,
2005-11-29_11:51,6171.39,6171.39,6171.39,6171.39,8896,211,1642,
2005-11-29_11:52,6174.82,6174.82,6174.82,6174.82,6791,151,1292,
2005-11-29_11:53,6175.53,6175.53,6175.53,6175.53,9047,238,1630,
2005-11-29_11:54,6176.47,6176.47,6176.47,6176.47,7462,191,1296,
2005-11-29_11:55,6178.28,6178.28,6178.28,6178.28,8321,209,1606,
2005-11-29_11:56,6179.27,6179.27,6179.27,6179.27,7764,190,1505,
2005-11-29_11:57,6179.36,6179.36,6179.36,6179.36,5921,167,1170,
2005-11-29_11:58,6179.69,6179.69,6179.69,6179.69,8866,205,1443,
2005-11-29_11:59,6178.46,6178.46,6178.46,6178.46,5108,102,981,
2005-11-29_12:00,6179.30,6179.30,6179.30,6179.30,8201,179,1319,
2005-11-29_12:01,6177.53,6177.53,6177.53,6177.53,6358,115,1054,
2005-11-29_12:02,6179.24,6179.24,6179.24,6179.24,5410,105,1015,
2005-11-29_12:03,6179.37,6179.37,6179.37,6179.37,5515,117,1028,
2005-11-29_12:04,6179.12,6179.12,6179.12,6179.12,4802,93,792,
2005-11-29_12:05,6180.02,6180.02,6180.02,6180.02,4371,98,954,
2005-11-29_12:06,6179.37,6179.37,6179.37,6179.37,5204,99,982,
2005-11-29_12:07,6179.93,6179.93,6179.93,6179.93,5927,136,929,
2005-11-29_12:08,6180.22,6180.22,6180.22,6180.22,6416,190,1314,
2005-11-29_12:09,6180.46,6180.46,6180.46,6180.46,6394,130,1013,
2005-11-29_12:10,6180.09,6180.09,6180.09,6180.09,9501,189,1629,
2005-11-29_12:11,6180.87,6180.87,6180.87,6180.87,7987,166,1398,
2005-11-29_12:12,6181.62,6181.62,6181.62,6181.62,6928,113,970,
2005-11-29_12:13,6180.92,6180.92,6180.92,6180.92,7403,146,1291,
2005-11-29_12:14,6180.74,6180.74,6180.74,6180.74,5228,116,934,
2005-11-29_12:15,6182.10,6182.10,6182.10,6182.10,6098,124,1120,
2005-11-29_12:16,6179.74,6179.74,6179.74,6179.74,6055,126,1065,
2005-11-29_12:17,6181.32,6181.32,6181.32,6181.32,6029,85,911,
2005-11-29_12:18,6182.44,6182.44,6182.44,6182.44,7264,157,1376,
2005-11-29_12:19,6181.27,6181.27,6181.27,6181.27,5265,107,963,
2005-11-29_12:20,6179.71,6179.71,6179.71,6179.71,5587,106,1120,
2005-11-29_12:21,6181.10,6181.10,6181.10,6181.10,6765,151,1218,
2005-11-29_12:22,6180.65,6180.65,6180.65,6180.65,5508,92,998,
2005-11-29_12:23,6181.18,6181.18,6181.18,6181.18,5465,137,1260,
2005-11-29_12:24,6182.53,6182.53,6182.53,6182.53,5284,112,1049,
2005-11-29_12:25,6182.18,6182.18,6182.18,6182.18,6454,139,1427,
2005-11-29_12:26,6182.84,6182.84,6182.84,6182.84,6642,141,1221,
2005-11-29_12:27,6181.78,6181.78,6181.78,6181.78,6821,155,1201,
2005-11-29_12:28,6182.82,6182.82,6182.82,6182.82,8099,175,1541,
2005-11-29_12:29,6182.19,6182.19,6182.19,6182.19,6032,128,1101,
2005-11-29_12:30,6183.52,6183.52,6183.52,6183.52,7189,147,1439,
2005-11-29_12:31,6182.77,6182.77,6182.77,6182.77,7670,160,1359,
2005-11-29_12:32,6182.47,6182.47,6182.47,6182.47,6692,135,1259,
2005-11-29_12:33,6184.70,6184.70,6184.70,6184.70,8635,194,1807,
2005-11-29_12:34,6185.72,6185.72,6185.72,6185.72,6882,153,1349,
2005-11-29_12:35,6185.74,6185.74,6185.74,6185.74,8981,229,1758,
2005-11-29_12:36,6186.19,6186.19,6186.19,6186.19,8544,187,1674,
2005-11-29_12:37,6185.03,6185.03,6185.03,6185.03,6709,139,1204,
2005-11-29_12:38,6186.49,6186.49,6186.49,6186.49,7218,156,1485,
2005-11-29_12:39,6185.95,6185.95,6185.95,6185.95,6163,140,1215,
2005-11-29_12:40,6186.34,6186.34,6186.34,6186.34,7653,150,1624,
2005-11-29_12:41,6187.02,6187.02,6187.02,6187.02,7271,159,1478,
2005-11-29_12:42,6186.26,6186.26,6186.26,6186.26,7968,145,1357,
2005-11-29_12:43,6186.24,6186.24,6186.24,6186.24,9587,199,1906,
2005-11-29_12:44,6186.67,6186.67,6186.67,6186.67,8579,153,1435,
2005-11-29_12:45,6186.21,6186.21,6186.21,6186.21,7663,168,1663,
2005-11-29_12:46,6186.77,6186.77,6186.77,6186.77,7591,167,1523,
2005-11-29_12:47,6186.12,6186.12,6186.12,6186.12,7565,154,1362,
2005-11-29_12:48,6185.50,6185.50,6185.50,6185.50,8989,253,1798,
2005-11-29_12:49,6185.74,6185.74,6185.74,6185.74,5825,194,1289,
2005-11-29_12:50,6184.77,6184.77,6184.77,6184.77,9801,209,1706,
2005-11-29_12:51,6184.63,6184.63,6184.63,6184.63,8901,191,1648,
2005-11-29_12:52,6183.80,6183.80,6183.80,6183.80,6742,137,1388,
2005-11-29_12:53,6187.34,6187.34,6187.34,6187.34,10503,251,2106,
2005-11-29_12:54,6183.81,6183.81,6183.81,6183.81,7526,137,1356,
2005-11-29_12:55,6186.62,6186.62,6186.62,6186.62,9065,198,1778,
2005-11-29_12:56,6183.24,6183.24,6183.24,6183.24,9358,208,1849,
2005-11-29_12:57,6184.73,6184.73,6184.73,6184.73,7965,183,1594,
2005-11-29_12:58,6182.01,6182.01,6182.01,6182.01,11165,281,2090,
2005-11-29_12:59,6184.10,6184.10,6184.10,6184.10,7453,144,1495,
2005-11-29_13:00,6184.05,6184.05,6184.05,6184.05,9553,199,1808,
2005-11-29_13:01,6182.97,6182.97,6182.97,6182.97,8549,184,1900,
2005-11-29_13:02,6183.03,6183.03,6183.03,6183.03,8807,182,1700,
2005-11-29_13:03,6181.97,6181.97,6181.97,6181.97,12672,258,2291,
2005-11-29_13:04,6185.10,6185.10,6185.10,6185.10,8813,188,1709,
2005-11-29_13:05,6180.20,6180.20,6180.20,6180.20,11535,238,2174,
2005-11-29_13:06,6179.65,6179.65,6179.65,6179.65,12593,312,2415,
2005-11-29_13:07,6179.12,6179.12,6179.12,6179.12,10654,249,1987,
2005-11-29_13:08,6177.78,6177.78,6177.78,6177.78,14225,364,2754,
2005-11-29_13:09,6174.11,6174.11,6174.11,6174.11,11151,277,2261,
2005-11-29_13:10,6174.32,6174.32,6174.32,6174.32,13987,357,2979,
2005-11-29_13:11,6174.57,6174.57,6174.57,6174.57,18471,486,3604,
2005-11-29_13:12,6175.06,6175.06,6175.06,6175.06,12157,269,2430,
2005-11-29_13:13,6175.59,6175.59,6175.59,6175.59,17580,463,3252,
2005-11-29_13:14,6177.50,6177.50,6177.50,6177.50,10354,225,2021,
2005-11-29_13:15,6179.17,6179.17,6179.17,6179.17,11781,302,2356,
2005-11-29_13:16,6177.11,6177.11,6177.11,6177.11,12491,294,2493,
2005-11-29_13:17,6176.79,6176.79,6176.79,6176.79,8576,222,1783,
2005-11-29_13:18,6176.79,6176.79,6176.79,6176.79,12443,305,2782,
2005-11-29_13:19,6177.04,6177.04,6177.04,6177.04,9767,233,2069,
2005-11-29_13:20,6177.29,6177.29,6177.29,6177.29,12786,339,2596,
2005-11-29_13:21,6176.97,6176.97,6176.97,6176.97,13441,368,3056,
2005-11-29_13:22,6175.07,6175.07,6175.07,6175.07,12159,284,2387,
2005-11-29_13:23,6172.66,6172.66,6172.66,6172.66,22079,571,4474,
2005-11-29_13:24,6171.68,6171.68,6171.68,6171.68,17166,463,3623,
2005-11-29_13:25,6168.67,6168.67,6168.67,6168.67,19504,518,4229,
2005-11-29_13:26,6168.66,6168.66,6168.66,6168.66,0,0,0,
2005-11-29_13:27,6168.66,6168.66,6168.66,6168.66,0,0,0,
2005-11-29_13:28,6168.66,6168.66,6168.66,6168.66,0,0,0,
2005-11-29_13:29,6168.66,6168.66,6168.66,6168.66,0,0,0,
2005-11-29_13:30,6139.51,6139.51,6139.51,6139.51,276754,8286,35522,
2005-11-30_09:01,6172.96,6172.96,6172.96,6172.96,79944,2210,14603,
2005-11-30_09:02,6179.12,6179.12,6179.12,6179.12,27630,653,4774,
2005-11-30_09:03,6184.52,6184.52,6184.52,6184.52,39016,1037,6587,
2005-11-30_09:04,6184.53,6184.53,6184.53,6184.53,26841,680,4850,
2005-11-30_09:05,6181.43,6181.43,6181.43,6181.43,24063,692,4691,
2005-11-30_09:06,6180.28,6180.28,6180.28,6180.28,26292,698,5429,
2005-11-30_09:07,6179.30,6179.30,6179.30,6179.30,20846,513,3969,
2005-11-30_09:08,6178.92,6178.92,6178.92,6178.92,26022,681,4834,
2005-11-30_09:09,6174.23,6174.23,6174.23,6174.23,23813,689,4066,
2005-11-30_09:10,6175.04,6175.04,6175.04,6175.04,22864,644,4356,
2005-11-30_09:11,6176.34,6176.34,6176.34,6176.34,26994,746,5323,
2005-11-30_09:12,6177.76,6177.76,6177.76,6177.76,17878,484,3408,
2005-11-30_09:13,6176.37,6176.37,6176.37,6176.37,27018,728,4970,
2005-11-30_09:14,6176.26,6176.26,6176.26,6176.26,19279,521,3733,
2005-11-30_09:15,6176.52,6176.52,6176.52,6176.52,15061,388,3282,
2005-11-30_09:16,6177.06,6177.06,6177.06,6177.06,21101,539,4477,
2005-11-30_09:17,6172.98,6172.98,6172.98,6172.98,15596,406,3148,
2005-11-30_09:18,6171.95,6171.95,6171.95,6171.95,23480,613,4399,
2005-11-30_09:19,6171.38,6171.38,6171.38,6171.38,19686,469,3617,
2005-11-30_09:20,6172.08,6172.08,6172.08,6172.08,19940,430,3518,
2005-11-30_09:21,6172.86,6172.86,6172.86,6172.86,24610,667,4608,
2005-11-30_09:22,6172.13,6172.13,6172.13,6172.13,18995,447,3220,
2005-11-30_09:23,6173.89,6173.89,6173.89,6173.89,19868,499,3904,
2005-11-30_09:24,6173.28,6173.28,6173.28,6173.28,19586,461,3475,
2005-11-30_09:25,6174.51,6174.51,6174.51,6174.51,17384,366,3305,
2005-11-30_09:26,6175.58,6175.58,6175.58,6175.58,19826,411,3732,
2005-11-30_09:27,6175.71,6175.71,6175.71,6175.71,15999,294,2775,
2005-11-30_09:28,6175.80,6175.80,6175.80,6175.80,20840,433,3754,
2005-11-30_09:29,6178.54,6178.54,6178.54,6178.54,14837,363,2889,
2005-11-30_09:30,6179.22,6179.22,6179.22,6179.22,20952,745,3650,
2005-11-30_09:31,6183.51,6183.51,6183.51,6183.51,23852,772,4536,
2005-11-30_09:32,6183.75,6183.75,6183.75,6183.75,21765,602,3764,
2005-11-30_09:33,6185.50,6185.50,6185.50,6185.50,30679,754,5038,
2005-11-30_09:34,6183.44,6183.44,6183.44,6183.44,17830,438,3211,
2005-11-30_09:35,6186.61,6186.61,6186.61,6186.61,19039,471,3384,
2005-11-30_09:36,6188.58,6188.58,6188.58,6188.58,20231,574,3831,
2005-11-30_09:37,6189.56,6189.56,6189.56,6189.56,16901,458,2818,
2005-11-30_09:38,6190.11,6190.11,6190.11,6190.11,28199,679,4267,
2005-11-30_09:39,6187.03,6187.03,6187.03,6187.03,19033,439,3153,
2005-11-30_09:40,6187.51,6187.51,6187.51,6187.51,17411,396,2951,
2005-11-30_09:41,6188.41,6188.41,6188.41,6188.41,19806,522,3532,
2005-11-30_09:42,6188.02,6188.02,6188.02,6188.02,15730,366,2654,
2005-11-30_09:43,6190.98,6190.98,6190.98,6190.98,32634,689,4323,
2005-11-30_09:44,6189.70,6189.70,6189.70,6189.70,17697,461,3108,
2005-11-30_09:45,6191.54,6191.54,6191.54,6191.54,18279,455,3084,
2005-11-30_09:46,6192.58,6192.58,6192.58,6192.58,22878,1102,4401,
2005-11-30_09:47,6190.61,6190.61,6190.61,6190.61,15454,433,2719,
2005-11-30_09:48,6188.76,6188.76,6188.76,6188.76,19875,711,3755,
2005-11-30_09:49,6188.62,6188.62,6188.62,6188.62,16753,398,2855,
2005-11-30_09:50,6188.77,6188.77,6188.77,6188.77,15021,465,2961,
2005-11-30_09:51,6186.02,6186.02,6186.02,6186.02,18741,570,3535,
2005-11-30_09:52,6184.95,6184.95,6184.95,6184.95,11908,419,2578,
2005-11-30_09:53,6186.86,6186.86,6186.86,6186.86,14383,381,2792,
2005-11-30_09:54,6185.74,6185.74,6185.74,6185.74,10796,271,2096,
2005-11-30_09:55,6186.60,6186.60,6186.60,6186.60,16063,360,2558,
2005-11-30_09:56,6186.35,6186.35,6186.35,6186.35,16899,390,2882,
2005-11-30_09:57,6185.54,6185.54,6185.54,6185.54,11720,279,2001,
2005-11-30_09:58,6185.39,6185.39,6185.39,6185.39,14710,334,2683,
2005-11-30_09:59,6185.63,6185.63,6185.63,6185.63,12830,262,2207,
2005-11-30_10:00,6184.55,6184.55,6184.55,6184.55,13662,274,2434,
2005-11-30_10:01,6185.37,6185.37,6185.37,6185.37,14724,389,2682,
2005-11-30_10:02,6182.78,6182.78,6182.78,6182.78,11754,306,2092,
2005-11-30_10:03,6184.57,6184.57,6184.57,6184.57,15373,497,3078,
2005-11-30_10:04,6183.48,6183.48,6183.48,6183.48,13006,365,2588,
2005-11-30_10:05,6184.55,6184.55,6184.55,6184.55,12515,416,2697,
2005-11-30_10:06,6182.24,6182.24,6182.24,6182.24,15173,376,3238,
2005-11-30_10:07,6183.43,6183.43,6183.43,6183.43,10284,263,2090,
2005-11-30_10:08,6183.30,6183.30,6183.30,6183.30,15429,353,2777,
2005-11-30_10:09,6181.37,6181.37,6181.37,6181.37,10837,244,1998,
2005-11-30_10:10,6182.34,6182.34,6182.34,6182.34,11247,279,2205,
2005-11-30_10:11,6181.25,6181.25,6181.25,6181.25,12984,309,2605,
2005-11-30_10:12,6180.79,6180.79,6180.79,6180.79,10117,216,1960,
2005-11-30_10:13,6178.56,6178.56,6178.56,6178.56,12557,281,2589,
2005-11-30_10:14,6178.04,6178.04,6178.04,6178.04,10762,228,2064,
2005-11-30_10:15,6178.98,6178.98,6178.98,6178.98,11393,245,2173,
2005-11-30_10:16,6177.17,6177.17,6177.17,6177.17,14953,387,3074,
2005-11-30_10:17,6175.89,6175.89,6175.89,6175.89,11230,290,2124,
2005-11-30_10:18,6177.89,6177.89,6177.89,6177.89,15125,392,3222,
2005-11-30_10:19,6177.23,6177.23,6177.23,6177.23,11948,303,2182,
2005-11-30_10:20,6177.51,6177.51,6177.51,6177.51,12038,262,2539,
2005-11-30_10:21,6176.25,6176.25,6176.25,6176.25,13004,303,2409,
2005-11-30_10:22,6177.16,6177.16,6177.16,6177.16,9742,209,1856,
2005-11-30_10:23,6176.92,6176.92,6176.92,6176.92,10904,266,2420,
2005-11-30_10:24,6177.72,6177.72,6177.72,6177.72,8451,192,1701,
2005-11-30_10:25,6178.37,6178.37,6178.37,6178.37,11497,253,2252,
2005-11-30_10:26,6179.93,6179.93,6179.93,6179.93,10968,242,2095,
2005-11-30_10:27,6178.54,6178.54,6178.54,6178.54,10068,212,1733,
2005-11-30_10:28,6180.41,6180.41,6180.41,6180.41,16514,325,2911,
2005-11-30_10:29,6181.66,6181.66,6181.66,6181.66,11659,220,1951,
2005-11-30_10:30,6181.69,6181.69,6181.69,6181.69,10848,272,2238,
2005-11-30_10:31,6183.03,6183.03,6183.03,6183.03,11546,266,2135,
2005-11-30_10:32,6183.52,6183.52,6183.52,6183.52,8235,209,1753,
2005-11-30_10:33,6185.57,6185.57,6185.57,6185.57,12355,404,2722,
2005-11-30_10:34,6186.05,6186.05,6186.05,6186.05,12867,352,2380,
2005-11-30_10:35,6187.65,6187.65,6187.65,6187.65,15621,381,2783,
2005-11-30_10:36,6189.31,6189.31,6189.31,6189.31,14351,363,2789,
2005-11-30_10:37,6188.50,6188.50,6188.50,6188.50,12548,281,2028,
2005-11-30_10:38,6189.88,6189.88,6189.88,6189.88,14328,303,2482,
2005-11-30_10:39,6188.42,6188.42,6188.42,6188.42,10939,209,1819,
2005-11-30_10:40,6185.64,6185.64,6185.64,6185.64,16028,642,2710,
2005-11-30_10:41,6186.46,6186.46,6186.46,6186.46,9897,267,2045,
2005-11-30_10:42,6184.05,6184.05,6184.05,6184.05,9772,245,1766,
2005-11-30_10:43,6185.69,6185.69,6185.69,6185.69,10908,251,1939,
2005-11-30_10:44,6184.42,6184.42,6184.42,6184.42,8618,179,1613,
2005-11-30_10:45,6183.90,6183.90,6183.90,6183.90,11122,274,1866,
2005-11-30_10:46,6183.52,6183.52,6183.52,6183.52,11832,277,2091,
2005-11-30_10:47,6181.38,6181.38,6181.38,6181.38,8592,162,1698,
2005-11-30_10:48,6180.48,6180.48,6180.48,6180.48,11370,304,2166,
2005-11-30_10:49,6179.37,6179.37,6179.37,6179.37,8522,232,1725,
2005-11-30_10:50,6178.62,6178.62,6178.62,6178.62,8295,224,1762,
2005-11-30_10:51,6178.75,6178.75,6178.75,6178.75,11537,315,2297,
2005-11-30_10:52,6176.78,6176.78,6176.78,6176.78,9303,212,1703,
2005-11-30_10:53,6179.07,6179.07,6179.07,6179.07,11252,297,2107,
2005-11-30_10:54,6177.31,6177.31,6177.31,6177.31,10772,272,1793,
2005-11-30_10:55,6177.50,6177.50,6177.50,6177.50,8691,199,1790,
2005-11-30_10:56,6176.42,6176.42,6176.42,6176.42,9417,232,1811,
2005-11-30_10:57,6177.54,6177.54,6177.54,6177.54,7760,169,1358,
2005-11-30_10:58,6177.04,6177.04,6177.04,6177.04,11801,252,2031,
2005-11-30_10:59,6176.07,6176.07,6176.07,6176.07,8948,231,1550,
2005-11-30_11:00,6177.65,6177.65,6177.65,6177.65,9958,205,1704,
2005-11-30_11:01,6177.49,6177.49,6177.49,6177.49,13795,279,2285,
2005-11-30_11:02,6177.52,6177.52,6177.52,6177.52,13247,257,1974,
2005-11-30_11:03,6179.72,6179.72,6179.72,6179.72,17205,299,2596,
2005-11-30_11:04,6180.24,6180.24,6180.24,6180.24,10533,190,1754,
2005-11-30_11:05,6178.86,6178.86,6178.86,6178.86,11752,232,1948,
2005-11-30_11:06,6180.12,6180.12,6180.12,6180.12,10264,239,1883,
2005-11-30_11:07,6179.77,6179.77,6179.77,6179.77,9162,252,1650,
2005-11-30_11:08,6181.67,6181.67,6181.67,6181.67,11242,338,2304,
2005-11-30_11:09,6183.61,6183.61,6183.61,6183.61,7465,216,1475,
2005-11-30_11:10,6183.05,6183.05,6183.05,6183.05,11408,358,2104,
2005-11-30_11:11,6186.32,6186.32,6186.32,6186.32,9698,283,1757,
2005-11-30_11:12,6185.45,6185.45,6185.45,6185.45,9497,240,1498,
2005-11-30_11:13,6185.86,6185.86,6185.86,6185.86,13437,368,2289,
2005-11-30_11:14,6185.83,6185.83,6185.83,6185.83,8981,229,1642,
2005-11-30_11:15,6185.55,6185.55,6185.55,6185.55,8912,229,1622,
2005-11-30_11:16,6185.72,6185.72,6185.72,6185.72,9836,261,1860,
2005-11-30_11:17,6182.00,6182.00,6182.00,6182.00,9733,212,1543,
2005-11-30_11:18,6186.16,6186.16,6186.16,6186.16,10743,339,2186,
2005-11-30_11:19,6184.85,6184.85,6184.85,6184.85,8007,211,1446,
2005-11-30_11:20,6185.85,6185.85,6185.85,6185.85,11185,233,1644,
2005-11-30_11:21,6185.54,6185.54,6185.54,6185.54,8063,187,1393,
2005-11-30_11:22,6185.17,6185.17,6185.17,6185.17,8610,195,1486,
2005-11-30_11:23,6187.87,6187.87,6187.87,6187.87,10454,253,1764,
2005-11-30_11:24,6187.61,6187.61,6187.61,6187.61,10699,210,1541,
2005-11-30_11:25,6189.60,6189.60,6189.60,6189.60,10458,238,1951,
2005-11-30_11:26,6191.13,6191.13,6191.13,6191.13,13742,376,2484,
2005-11-30_11:27,6190.98,6190.98,6190.98,6190.98,12932,333,2032,
2005-11-30_11:28,6191.93,6191.93,6191.93,6191.93,15216,381,2695,
2005-11-30_11:29,6193.03,6193.03,6193.03,6193.03,11674,337,1974,
2005-11-30_11:30,6192.87,6192.87,6192.87,6192.87,14303,361,2262,
2005-11-30_11:31,6192.69,6192.69,6192.69,6192.69,9638,229,1861,
2005-11-30_11:32,6194.16,6194.16,6194.16,6194.16,8263,222,1512,
2005-11-30_11:33,6194.82,6194.82,6194.82,6194.82,11526,239,2006,
2005-11-30_11:34,6194.00,6194.00,6194.00,6194.00,9101,190,1567,
2005-11-30_11:35,6196.38,6196.38,6196.38,6196.38,9140,224,1747,
2005-11-30_11:36,6195.27,6195.27,6195.27,6195.27,9371,202,1681,
2005-11-30_11:37,6195.54,6195.54,6195.54,6195.54,10718,237,1818,
2005-11-30_11:38,6196.08,6196.08,6196.08,6196.08,9706,228,1906,
2005-11-30_11:39,6196.29,6196.29,6196.29,6196.29,7291,152,1447,
2005-11-30_11:40,6196.33,6196.33,6196.33,6196.33,8306,197,1719,
2005-11-30_11:41,6197.59,6197.59,6197.59,6197.59,10072,277,1949,
2005-11-30_11:42,6197.65,6197.65,6197.65,6197.65,7825,216,1573,
2005-11-30_11:43,6196.99,6196.99,6196.99,6196.99,9530,270,1916,
2005-11-30_11:44,6196.93,6196.93,6196.93,6196.93,7808,191,1365,
2005-11-30_11:45,6198.40,6198.40,6198.40,6198.40,9250,252,1787,
2005-11-30_11:46,6197.60,6197.60,6197.60,6197.60,8987,226,1638,
2005-11-30_11:47,6197.40,6197.40,6197.40,6197.40,7859,149,1410,
2005-11-30_11:48,6196.37,6196.37,6196.37,6196.37,9693,224,1877,
2005-11-30_11:49,6196.86,6196.86,6196.86,6196.86,7494,148,1321,
2005-11-30_11:50,6194.68,6194.68,6194.68,6194.68,8857,250,1716,
2005-11-30_11:51,6196.71,6196.71,6196.71,6196.71,9526,223,1720,
2005-11-30_11:52,6195.60,6195.60,6195.60,6195.60,10299,234,1799,
2005-11-30_11:53,6196.24,6196.24,6196.24,6196.24,12043,266,2136,
2005-11-30_11:54,6196.25,6196.25,6196.25,6196.25,8092,170,1486,
2005-11-30_11:55,6195.05,6195.05,6195.05,6195.05,11811,249,1903,
2005-11-30_11:56,6194.99,6194.99,6194.99,6194.99,8471,203,1646,
2005-11-30_11:57,6195.82,6195.82,6195.82,6195.82,7932,176,1446,
2005-11-30_11:58,6195.24,6195.24,6195.24,6195.24,10461,295,1883,
2005-11-30_11:59,6193.43,6193.43,6193.43,6193.43,7736,260,1390,
2005-11-30_12:00,6192.11,6192.11,6192.11,6192.11,8156,237,1513,
2005-11-30_12:01,6192.47,6192.47,6192.47,6192.47,7998,287,1567,
2005-11-30_12:02,6191.23,6191.23,6191.23,6191.23,5842,171,1235,
2005-11-30_12:03,6191.38,6191.38,6191.38,6191.38,7728,191,1493,
2005-11-30_12:04,6189.28,6189.28,6189.28,6189.28,6246,140,1137,
2005-11-30_12:05,6189.58,6189.58,6189.58,6189.58,8339,227,1480,
2005-11-30_12:06,6188.29,6188.29,6188.29,6188.29,7932,212,1487,
2005-11-30_12:07,6189.85,6189.85,6189.85,6189.85,6947,159,1258,
2005-11-30_12:08,6189.28,6189.28,6189.28,6189.28,7932,223,1603,
2005-11-30_12:09,6188.23,6188.23,6188.23,6188.23,7218,184,1298,
2005-11-30_12:10,6188.49,6188.49,6188.49,6188.49,7386,165,1414,
2005-11-30_12:11,6189.32,6189.32,6189.32,6189.32,8108,194,1569,
2005-11-30_12:12,6190.81,6190.81,6190.81,6190.81,7572,160,1310,
2005-11-30_12:13,6191.12,6191.12,6191.12,6191.12,8981,235,1791,
2005-11-30_12:14,6193.65,6193.65,6193.65,6193.65,7211,169,1333,
2005-11-30_12:15,6194.81,6194.81,6194.81,6194.81,6966,168,1409,
2005-11-30_12:16,6194.71,6194.71,6194.71,6194.71,10999,264,2100,
2005-11-30_12:17,6194.75,6194.75,6194.75,6194.75,10506,242,1745,
2005-11-30_12:18,6195.29,6195.29,6195.29,6195.29,14960,349,2542,
2005-11-30_12:19,6196.08,6196.08,6196.08,6196.08,8487,199,1577,
2005-11-30_12:20,6197.58,6197.58,6197.58,6197.58,8542,194,1817,
2005-11-30_12:21,6195.90,6195.90,6195.90,6195.90,8156,195,1534,
2005-11-30_12:22,6197.60,6197.60,6197.60,6197.60,7829,197,1415,
2005-11-30_12:23,6197.17,6197.17,6197.17,6197.17,10287,250,1955,
2005-11-30_12:24,6197.72,6197.72,6197.72,6197.72,9048,216,1595,
2005-11-30_12:25,6199.71,6199.71,6199.71,6199.71,10417,254,2109,
2005-11-30_12:26,6200.57,6200.57,6200.57,6200.57,11574,312,2029,
2005-11-30_12:27,6200.73,6200.73,6200.73,6200.73,10225,270,1780,
2005-11-30_12:28,6201.85,6201.85,6201.85,6201.85,12849,331,2497,
2005-11-30_12:29,6202.15,6202.15,6202.15,6202.15,10414,358,1945,
2005-11-30_12:30,6203.47,6203.47,6203.47,6203.47,11919,379,2116,
2005-11-30_12:31,6204.79,6204.79,6204.79,6204.79,9155,205,1915,
2005-11-30_12:32,6202.11,6202.11,6202.11,6202.11,10747,340,2008,
2005-11-30_12:33,6203.61,6203.61,6203.61,6203.61,18878,503,3374,
2005-11-30_12:34,6204.87,6204.87,6204.87,6204.87,15051,355,2386,
2005-11-30_12:35,6203.51,6203.51,6203.51,6203.51,14442,345,2792,
2005-11-30_12:36,6204.22,6204.22,6204.22,6204.22,14343,360,2761,
2005-11-30_12:37,6202.71,6202.71,6202.71,6202.71,10135,199,1848,
2005-11-30_12:38,6203.15,6203.15,6203.15,6203.15,12841,280,2527,
2005-11-30_12:39,6202.72,6202.72,6202.72,6202.72,9989,228,2041,
2005-11-30_12:40,6202.76,6202.76,6202.76,6202.76,11688,279,2364,
2005-11-30_12:41,6204.64,6204.64,6204.64,6204.64,11688,277,2175,
2005-11-30_12:42,6203.44,6203.44,6203.44,6203.44,11918,254,2104,
2005-11-30_12:43,6204.67,6204.67,6204.67,6204.67,12809,280,2628,
2005-11-30_12:44,6203.82,6203.82,6203.82,6203.82,9756,202,1759,
2005-11-30_12:45,6204.90,6204.90,6204.90,6204.90,11476,268,2379,
2005-11-30_12:46,6204.79,6204.79,6204.79,6204.79,12892,278,2340,
2005-11-30_12:47,6204.22,6204.22,6204.22,6204.22,10167,218,1882,
2005-11-30_12:48,6203.37,6203.37,6203.37,6203.37,14288,282,2559,
2005-11-30_12:49,6205.21,6205.21,6205.21,6205.21,9325,202,1750,
2005-11-30_12:50,6204.32,6204.32,6204.32,6204.32,11265,238,2261,
2005-11-30_12:51,6205.55,6205.55,6205.55,6205.55,10750,261,2257,
2005-11-30_12:52,6204.06,6204.06,6204.06,6204.06,8493,210,1779,
2005-11-30_12:53,6203.89,6203.89,6203.89,6203.89,13993,315,2730,
2005-11-30_12:54,6203.26,6203.26,6203.26,6203.26,10701,227,1955,
2005-11-30_12:55,6203.27,6203.27,6203.27,6203.27,11724,213,2054,
2005-11-30_12:56,6203.61,6203.61,6203.61,6203.61,14008,290,2617,
2005-11-30_12:57,6204.69,6204.69,6204.69,6204.69,8926,193,1830,
2005-11-30_12:58,6203.60,6203.60,6203.60,6203.60,12366,318,2550,
2005-11-30_12:59,6204.84,6204.84,6204.84,6204.84,9998,231,1885,
2005-11-30_13:00,6204.56,6204.56,6204.56,6204.56,11131,302,2395,
2005-11-30_13:01,6205.39,6205.39,6205.39,6205.39,12573,311,2157,
2005-11-30_13:02,6205.71,6205.71,6205.71,6205.71,10398,235,1988,
2005-11-30_13:03,6205.05,6205.05,6205.05,6205.05,15800,392,2866,
2005-11-30_13:04,6204.78,6204.78,6204.78,6204.78,8866,191,1869,
2005-11-30_13:05,6205.20,6205.20,6205.20,6205.20,11728,295,2398,
2005-11-30_13:06,6205.00,6205.00,6205.00,6205.00,12760,308,2521,
2005-11-30_13:07,6206.13,6206.13,6206.13,6206.13,9705,236,2002,
2005-11-30_13:08,6206.45,6206.45,6206.45,6206.45,15112,421,2898,
2005-11-30_13:09,6205.88,6205.88,6205.88,6205.88,11497,293,2263,
2005-11-30_13:10,6205.79,6205.79,6205.79,6205.79,13475,330,2603,
2005-11-30_13:11,6205.48,6205.48,6205.48,6205.48,12426,281,2401,
2005-11-30_13:12,6206.07,6206.07,6206.07,6206.07,14065,310,2300,
2005-11-30_13:13,6203.82,6203.82,6203.82,6203.82,14272,338,2937,
2005-11-30_13:14,6203.35,6203.35,6203.35,6203.35,13910,316,2271,
2005-11-30_13:15,6201.99,6201.99,6201.99,6201.99,17409,380,3135,
2005-11-30_13:16,6200.68,6200.68,6200.68,6200.68,15650,356,3278,
2005-11-30_13:17,6199.89,6199.89,6199.89,6199.89,12244,329,2434,
2005-11-30_13:18,6198.66,6198.66,6198.66,6198.66,17492,494,3543,
2005-11-30_13:19,6197.63,6197.63,6197.63,6197.63,15827,389,2938,
2005-11-30_13:20,6198.46,6198.46,6198.46,6198.46,18926,481,3913,
2005-11-30_13:21,6197.53,6197.53,6197.53,6197.53,18044,480,3607,
2005-11-30_13:22,6194.67,6194.67,6194.67,6194.67,16577,456,3132,
2005-11-30_13:23,6194.42,6194.42,6194.42,6194.42,20467,541,4221,
2005-11-30_13:24,6194.14,6194.14,6194.14,6194.14,17229,481,3552,
2005-11-30_13:25,6193.71,6193.71,6193.71,6193.71,20313,554,4164,
2005-11-30_13:26,6193.90,6193.90,6193.90,6193.90,0,0,0,
2005-11-30_13:27,6193.90,6193.90,6193.90,6193.90,0,0,0,
2005-11-30_13:28,6193.90,6193.90,6193.90,6193.90,0,0,0,
2005-11-30_13:29,6193.90,6193.90,6193.90,6193.90,0,0,0,
2005-11-30_13:30,6203.47,6203.47,6203.47,6203.47,188349,5452,29648,
2005-12-01_09:01,6196.36,6196.36,6196.36,6196.36,86020,1973,16253,
2005-12-01_09:02,6197.13,6197.13,6197.13,6197.13,18628,416,3501,
2005-12-01_09:03,6201.12,6201.12,6201.12,6201.12,29132,817,5445,
2005-12-01_09:04,6202.91,6202.91,6202.91,6202.91,23089,579,4095,
2005-12-01_09:05,6201.47,6201.47,6201.47,6201.47,24890,753,4471,
2005-12-01_09:06,6200.45,6200.45,6200.45,6200.45,27179,805,5407,
2005-12-01_09:07,6197.87,6197.87,6197.87,6197.87,23373,654,4070,
2005-12-01_09:08,6198.54,6198.54,6198.54,6198.54,30054,854,5367,
2005-12-01_09:09,6197.98,6197.98,6197.98,6197.98,18712,474,3847,
2005-12-01_09:10,6197.86,6197.86,6197.86,6197.86,20602,541,3931,
2005-12-01_09:11,6195.02,6195.02,6195.02,6195.02,21283,571,4544,
2005-12-01_09:12,6193.10,6193.10,6193.10,6193.10,20871,537,3601,
2005-12-01_09:13,6188.58,6188.58,6188.58,6188.58,28445,839,4984,
2005-12-01_09:14,6185.91,6185.91,6185.91,6185.91,20766,555,4035,
2005-12-01_09:15,6182.34,6182.34,6182.34,6182.34,19898,506,3826,
2005-12-01_09:16,6178.21,6178.21,6178.21,6178.21,25520,633,5295,
2005-12-01_09:17,6177.65,6177.65,6177.65,6177.65,19308,438,3851,
2005-12-01_09:18,6174.77,6174.77,6174.77,6174.77,25121,652,5079,
2005-12-01_09:19,6176.78,6176.78,6176.78,6176.78,20347,485,3956,
2005-12-01_09:20,6176.97,6176.97,6176.97,6176.97,19945,513,3734,
2005-12-01_09:21,6178.54,6178.54,6178.54,6178.54,23499,580,4390,
2005-12-01_09:22,6179.12,6179.12,6179.12,6179.12,16069,409,3036,
2005-12-01_09:23,6179.10,6179.10,6179.10,6179.10,22023,529,4120,
2005-12-01_09:24,6180.84,6180.84,6180.84,6180.84,16240,406,3245,
2005-12-01_09:25,6181.71,6181.71,6181.71,6181.71,15342,365,2836,
2005-12-01_09:26,6182.61,6182.61,6182.61,6182.61,19622,465,3654,
2005-12-01_09:27,6183.31,6183.31,6183.31,6183.31,14649,324,2754,
2005-12-01_09:28,6184.07,6184.07,6184.07,6184.07,17003,401,3399,
2005-12-01_09:29,6186.89,6186.89,6186.89,6186.89,10578,251,2332,
2005-12-01_09:30,6186.81,6186.81,6186.81,6186.81,15642,336,3001,
2005-12-01_09:31,6188.87,6188.87,6188.87,6188.87,15505,415,3155,
2005-12-01_09:32,6188.01,6188.01,6188.01,6188.01,13411,271,2503,
2005-12-01_09:33,6186.90,6186.90,6186.90,6186.90,19299,456,3531,
2005-12-01_09:34,6189.75,6189.75,6189.75,6189.75,16159,395,2896,
2005-12-01_09:35,6188.65,6188.65,6188.65,6188.65,15147,406,2946,
2005-12-01_09:36,6188.99,6188.99,6188.99,6188.99,17114,403,3203,
2005-12-01_09:37,6189.38,6189.38,6189.38,6189.38,13063,289,2416,
2005-12-01_09:38,6190.73,6190.73,6190.73,6190.73,18528,437,3284,
2005-12-01_09:39,6191.45,6191.45,6191.45,6191.45,15958,346,2578,
2005-12-01_09:40,6192.97,6192.97,6192.97,6192.97,18315,386,3147,
2005-12-01_09:41,6194.32,6194.32,6194.32,6194.32,20028,485,3495,
2005-12-01_09:42,6194.09,6194.09,6194.09,6194.09,14261,384,2774,
2005-12-01_09:43,6194.33,6194.33,6194.33,6194.33,16319,411,3253,
2005-12-01_09:44,6197.40,6197.40,6197.40,6197.40,14040,352,2423,
2005-12-01_09:45,6195.87,6195.87,6195.87,6195.87,14143,339,2440,
2005-12-01_09:46,6194.50,6194.50,6194.50,6194.50,14670,443,3064,
2005-12-01_09:47,6192.59,6192.59,6192.59,6192.59,13001,336,2367,
2005-12-01_09:48,6194.11,6194.11,6194.11,6194.11,15342,424,3063,
2005-12-01_09:49,6190.27,6190.27,6190.27,6190.27,12241,317,2472,
2005-12-01_09:50,6190.57,6190.57,6190.57,6190.57,12379,319,2391,
2005-12-01_09:51,6189.80,6189.80,6189.80,6189.80,12667,288,2577,
2005-12-01_09:52,6190.31,6190.31,6190.31,6190.31,11664,267,2010,
2005-12-01_09:53,6187.16,6187.16,6187.16,6187.16,16945,430,2791,
2005-12-01_09:54,6186.24,6186.24,6186.24,6186.24,12451,322,2065,
2005-12-01_09:55,6184.98,6184.98,6184.98,6184.98,11835,321,2202,
2005-12-01_09:56,6184.78,6184.78,6184.78,6184.78,15435,401,2730,
2005-12-01_09:57,6183.51,6183.51,6183.51,6183.51,12017,299,2093,
2005-12-01_09:58,6183.89,6183.89,6183.89,6183.89,13406,345,2693,
2005-12-01_09:59,6182.68,6182.68,6182.68,6182.68,13609,474,2209,
2005-12-01_10:00,6181.55,6181.55,6181.55,6181.55,13911,436,2714,
2005-12-01_10:01,6179.21,6179.21,6179.21,6179.21,12542,354,2629,
2005-12-01_10:02,6179.33,6179.33,6179.33,6179.33,11243,280,2122,
2005-12-01_10:03,6178.52,6178.52,6178.52,6178.52,13131,336,2649,
2005-12-01_10:04,6177.54,6177.54,6177.54,6177.54,12823,343,2347,
2005-12-01_10:05,6176.74,6176.74,6176.74,6176.74,11245,247,1901,
2005-12-01_10:06,6175.82,6175.82,6175.82,6175.82,11821,257,2162,
2005-12-01_10:07,6176.27,6176.27,6176.27,6176.27,11560,272,1945,
2005-12-01_10:08,6175.40,6175.40,6175.40,6175.40,12230,282,2385,
2005-12-01_10:09,6174.65,6174.65,6174.65,6174.65,8589,173,1593,
2005-12-01_10:10,6174.07,6174.07,6174.07,6174.07,11467,219,1957,
2005-12-01_10:11,6175.17,6175.17,6175.17,6175.17,11350,287,2218,
2005-12-01_10:12,6173.93,6173.93,6173.93,6173.93,7604,175,1501,
2005-12-01_10:13,6174.22,6174.22,6174.22,6174.22,9573,246,2015,
2005-12-01_10:14,6174.99,6174.99,6174.99,6174.99,7840,187,1541,
2005-12-01_10:15,6174.89,6174.89,6174.89,6174.89,9412,212,1862,
2005-12-01_10:16,6176.33,6176.33,6176.33,6176.33,13213,328,2166,
2005-12-01_10:17,6176.34,6176.34,6176.34,6176.34,8499,166,1313,
2005-12-01_10:18,6176.43,6176.43,6176.43,6176.43,12706,264,1941,
2005-12-01_10:19,6179.37,6179.37,6179.37,6179.37,8954,184,1426,
2005-12-01_10:20,6177.98,6177.98,6177.98,6177.98,8404,218,1714,
2005-12-01_10:21,6179.20,6179.20,6179.20,6179.20,8555,199,1669,
2005-12-01_10:22,6179.30,6179.30,6179.30,6179.30,8082,171,1536,
2005-12-01_10:23,6178.80,6178.80,6178.80,6178.80,11183,249,1939,
2005-12-01_10:24,6181.12,6181.12,6181.12,6181.12,6575,141,1191,
2005-12-01_10:25,6179.20,6179.20,6179.20,6179.20,9195,213,1651,
2005-12-01_10:26,6179.64,6179.64,6179.64,6179.64,8130,198,1649,
2005-12-01_10:27,6179.70,6179.70,6179.70,6179.70,7313,163,1326,
2005-12-01_10:28,6180.22,6180.22,6180.22,6180.22,10080,228,1846,
2005-12-01_10:29,6182.33,6182.33,6182.33,6182.33,6829,170,1221,
2005-12-01_10:30,6181.57,6181.57,6181.57,6181.57,7947,186,1490,
2005-12-01_10:31,6183.60,6183.60,6183.60,6183.60,8287,211,1574,
2005-12-01_10:32,6183.52,6183.52,6183.52,6183.52,7808,161,1362,
2005-12-01_10:33,6182.79,6182.79,6182.79,6182.79,8879,248,1793,
2005-12-01_10:34,6183.81,6183.81,6183.81,6183.81,8311,245,1443,
2005-12-01_10:35,6187.83,6187.83,6187.83,6187.83,10204,307,1696,
2005-12-01_10:36,6185.72,6185.72,6185.72,6185.72,9415,252,1795,
2005-12-01_10:37,6187.27,6187.27,6187.27,6187.27,8310,179,1382,
2005-12-01_10:38,6188.01,6188.01,6188.01,6188.01,9986,260,1830,
2005-12-01_10:39,6187.59,6187.59,6187.59,6187.59,9707,223,1602,
2005-12-01_10:40,6187.23,6187.23,6187.23,6187.23,11407,287,2099,
2005-12-01_10:41,6187.19,6187.19,6187.19,6187.19,10794,230,2053,
2005-12-01_10:42,6188.34,6188.34,6188.34,6188.34,9545,192,1637,
2005-12-01_10:43,6189.18,6189.18,6189.18,6189.18,11130,260,2237,
2005-12-01_10:44,6189.64,6189.64,6189.64,6189.64,8553,207,1517,
2005-12-01_10:45,6191.19,6191.19,6191.19,6191.19,9471,233,1770,
2005-12-01_10:46,6188.42,6188.42,6188.42,6188.42,8620,204,1589,
2005-12-01_10:47,6189.67,6189.67,6189.67,6189.67,6804,146,1242,
2005-12-01_10:48,6189.50,6189.50,6189.50,6189.50,10705,220,1882,
2005-12-01_10:49,6190.70,6190.70,6190.70,6190.70,8256,176,1374,
2005-12-01_10:50,6190.34,6190.34,6190.34,6190.34,8897,190,1645,
2005-12-01_10:51,6190.36,6190.36,6190.36,6190.36,8634,193,1559,
2005-12-01_10:52,6189.94,6189.94,6189.94,6189.94,6766,164,1387,
2005-12-01_10:53,6191.07,6191.07,6191.07,6191.07,11481,296,2175,
2005-12-01_10:54,6190.77,6190.77,6190.77,6190.77,7193,175,1361,
2005-12-01_10:55,6190.53,6190.53,6190.53,6190.53,10035,235,1619,
2005-12-01_10:56,6191.78,6191.78,6191.78,6191.78,8963,194,1646,
2005-12-01_10:57,6192.30,6192.30,6192.30,6192.30,8349,160,1463,
2005-12-01_10:58,6193.01,6193.01,6193.01,6193.01,13567,311,2181,
2005-12-01_10:59,6193.42,6193.42,6193.42,6193.42,9860,231,1748,
2005-12-01_11:00,6193.08,6193.08,6193.08,6193.08,10581,293,1850,
2005-12-01_11:01,6193.50,6193.50,6193.50,6193.50,10326,206,1708,
2005-12-01_11:02,6192.02,6192.02,6192.02,6192.02,8434,175,1351,
2005-12-01_11:03,6192.70,6192.70,6192.70,6192.70,13096,276,2026,
2005-12-01_11:04,6193.08,6193.08,6193.08,6193.08,10871,209,1570,
2005-12-01_11:05,6192.71,6192.71,6192.71,6192.71,8291,175,1542,
2005-12-01_11:06,6193.89,6193.89,6193.89,6193.89,8716,154,1393,
2005-12-01_11:07,6192.36,6192.36,6192.36,6192.36,7495,139,1294,
2005-12-01_11:08,6191.75,6191.75,6191.75,6191.75,9845,220,1757,
2005-12-01_11:09,6191.18,6191.18,6191.18,6191.18,7235,165,1211,
2005-12-01_11:10,6189.95,6189.95,6189.95,6189.95,8920,197,1510,
2005-12-01_11:11,6188.59,6188.59,6188.59,6188.59,7888,175,1572,
2005-12-01_11:12,6188.58,6188.58,6188.58,6188.58,7059,129,1293,
2005-12-01_11:13,6188.57,6188.57,6188.57,6188.57,10741,223,1974,
2005-12-01_11:14,6187.57,6187.57,6187.57,6187.57,7450,150,1381,
2005-12-01_11:15,6188.02,6188.02,6188.02,6188.02,7647,173,1457,
2005-12-01_11:16,6186.73,6186.73,6186.73,6186.73,7332,162,1430,
2005-12-01_11:17,6185.94,6185.94,6185.94,6185.94,6649,187,1321,
2005-12-01_11:18,6184.70,6184.70,6184.70,6184.70,9534,285,1721,
2005-12-01_11:19,6184.27,6184.27,6184.27,6184.27,8880,258,1818,
2005-12-01_11:20,6184.99,6184.99,6184.99,6184.99,8103,217,1759,
2005-12-01_11:21,6182.39,6182.39,6182.39,6182.39,9020,255,1822,
2005-12-01_11:22,6182.92,6182.92,6182.92,6182.92,9899,230,1284,
2005-12-01_11:23,6180.63,6180.63,6180.63,6180.63,10600,257,1961,
2005-12-01_11:24,6180.29,6180.29,6180.29,6180.29,5879,133,1205,
2005-12-01_11:25,6179.81,6179.81,6179.81,6179.81,7562,194,1645,
2005-12-01_11:26,6180.04,6180.04,6180.04,6180.04,7866,206,1598,
2005-12-01_11:27,6180.68,6180.68,6180.68,6180.68,6780,171,1235,
2005-12-01_11:28,6180.88,6180.88,6180.88,6180.88,9831,244,1810,
2005-12-01_11:29,6179.93,6179.93,6179.93,6179.93,6204,146,1122,
2005-12-01_11:30,6179.61,6179.61,6179.61,6179.61,7343,165,1514,
2005-12-01_11:31,6180.50,6180.50,6180.50,6180.50,6944,137,1329,
2005-12-01_11:32,6180.79,6180.79,6180.79,6180.79,6071,123,1131,
2005-12-01_11:33,6181.32,6181.32,6181.32,6181.32,8489,196,1677,
2005-12-01_11:34,6183.28,6183.28,6183.28,6183.28,6543,147,1170,
2005-12-01_11:35,6183.26,6183.26,6183.26,6183.26,8258,194,1424,
2005-12-01_11:36,6183.87,6183.87,6183.87,6183.87,8138,187,1449,
2005-12-01_11:37,6183.17,6183.17,6183.17,6183.17,6087,121,1097,
2005-12-01_11:38,6184.27,6184.27,6184.27,6184.27,7214,159,1309,
2005-12-01_11:39,6182.43,6182.43,6182.43,6182.43,5531,113,1057,
2005-12-01_11:40,6183.80,6183.80,6183.80,6183.80,5521,117,1223,
2005-12-01_11:41,6182.39,6182.39,6182.39,6182.39,5905,134,1182,
2005-12-01_11:42,6180.84,6180.84,6180.84,6180.84,5573,108,1017,
2005-12-01_11:43,6183.43,6183.43,6183.43,6183.43,7968,188,1393,
2005-12-01_11:44,6182.54,6182.54,6182.54,6182.54,5419,116,982,
2005-12-01_11:45,6180.24,6180.24,6180.24,6180.24,5725,137,1194,
2005-12-01_11:46,6183.35,6183.35,6183.35,6183.35,6939,193,1218,
2005-12-01_11:47,6182.30,6182.30,6182.30,6182.30,6400,124,1079,
2005-12-01_11:48,6181.77,6181.77,6181.77,6181.77,8023,156,1261,
2005-12-01_11:49,6182.44,6182.44,6182.44,6182.44,5848,145,1030,
2005-12-01_11:50,6182.76,6182.76,6182.76,6182.76,7321,203,1465,
2005-12-01_11:51,6183.76,6183.76,6183.76,6183.76,7885,226,1353,
2005-12-01_11:52,6183.79,6183.79,6183.79,6183.79,5434,120,1039,
2005-12-01_11:53,6183.98,6183.98,6183.98,6183.98,9301,264,1853,
2005-12-01_11:54,6184.65,6184.65,6184.65,6184.65,8230,189,1154,
2005-12-01_11:55,6184.72,6184.72,6184.72,6184.72,7267,164,1357,
2005-12-01_11:56,6185.11,6185.11,6185.11,6185.11,8039,185,1350,
2005-12-01_11:57,6186.19,6186.19,6186.19,6186.19,5591,126,972,
2005-12-01_11:58,6186.18,6186.18,6186.18,6186.18,9589,195,1627,
2005-12-01_11:59,6184.93,6184.93,6184.93,6184.93,6568,107,978,
2005-12-01_12:00,6186.61,6186.61,6186.61,6186.61,6722,204,1383,
2005-12-01_12:01,6186.62,6186.62,6186.62,6186.62,6196,188,1251,
2005-12-01_12:02,6186.21,6186.21,6186.21,6186.21,8323,262,1369,
2005-12-01_12:03,6189.24,6189.24,6189.24,6189.24,10829,388,1972,
2005-12-01_12:04,6188.52,6188.52,6188.52,6188.52,9189,313,1549,
2005-12-01_12:05,6189.56,6189.56,6189.56,6189.56,8188,274,1729,
2005-12-01_12:06,6189.05,6189.05,6189.05,6189.05,10210,288,1835,
2005-12-01_12:07,6187.90,6187.90,6187.90,6187.90,8759,282,1628,
2005-12-01_12:08,6188.67,6188.67,6188.67,6188.67,11373,336,2196,
2005-12-01_12:09,6188.75,6188.75,6188.75,6188.75,9652,282,1836,
2005-12-01_12:10,6188.76,6188.76,6188.76,6188.76,9611,262,1978,
2005-12-01_12:11,6189.69,6189.69,6189.69,6189.69,8115,215,1628,
2005-12-01_12:12,6189.32,6189.32,6189.32,6189.32,8352,168,1372,
2005-12-01_12:13,6188.86,6188.86,6188.86,6188.86,9866,215,2071,
2005-12-01_12:14,6188.99,6188.99,6188.99,6188.99,8162,166,1414,
2005-12-01_12:15,6185.49,6185.49,6185.49,6185.49,8792,173,1823,
2005-12-01_12:16,6184.08,6184.08,6184.08,6184.08,9361,167,1810,
2005-12-01_12:17,6184.61,6184.61,6184.61,6184.61,6973,208,1472,
2005-12-01_12:18,6185.00,6185.00,6185.00,6185.00,12770,315,2140,
2005-12-01_12:19,6181.42,6181.42,6181.42,6181.42,7856,226,1573,
2005-12-01_12:20,6182.33,6182.33,6182.33,6182.33,9219,237,1789,
2005-12-01_12:21,6180.12,6180.12,6180.12,6180.12,7340,172,1488,
2005-12-01_12:22,6179.57,6179.57,6179.57,6179.57,6121,140,1344,
2005-12-01_12:23,6179.19,6179.19,6179.19,6179.19,7959,220,1734,
2005-12-01_12:24,6178.14,6178.14,6178.14,6178.14,7557,162,1333,
2005-12-01_12:25,6177.39,6177.39,6177.39,6177.39,8142,186,1598,
2005-12-01_12:26,6177.92,6177.92,6177.92,6177.92,10089,234,1759,
2005-12-01_12:27,6178.47,6178.47,6178.47,6178.47,7493,155,1444,
2005-12-01_12:28,6177.65,6177.65,6177.65,6177.65,10535,387,2146,
2005-12-01_12:29,6177.73,6177.73,6177.73,6177.73,6611,173,1234,
2005-12-01_12:30,6176.01,6176.01,6176.01,6176.01,8476,235,1769,
2005-12-01_12:31,6176.17,6176.17,6176.17,6176.17,7016,159,1431,
2005-12-01_12:32,6175.78,6175.78,6175.78,6175.78,7106,130,1269,
2005-12-01_12:33,6175.44,6175.44,6175.44,6175.44,8958,198,1873,
2005-12-01_12:34,6177.59,6177.59,6177.59,6177.59,7607,143,1405,
2005-12-01_12:35,6177.67,6177.67,6177.67,6177.67,8367,192,1640,
2005-12-01_12:36,6177.64,6177.64,6177.64,6177.64,6943,124,1488,
2005-12-01_12:37,6175.39,6175.39,6175.39,6175.39,6939,145,1270,
2005-12-01_12:38,6176.08,6176.08,6176.08,6176.08,7472,160,1499,
2005-12-01_12:39,6174.53,6174.53,6174.53,6174.53,5709,111,1158,
2005-12-01_12:40,6175.84,6175.84,6175.84,6175.84,7058,144,1620,
2005-12-01_12:41,6176.34,6176.34,6176.34,6176.34,9422,181,1528,
2005-12-01_12:42,6176.53,6176.53,6176.53,6176.53,5640,118,1128,
2005-12-01_12:43,6177.10,6177.10,6177.10,6177.10,7928,175,1701,
2005-12-01_12:44,6177.36,6177.36,6177.36,6177.36,7515,195,1304,
2005-12-01_12:45,6174.86,6174.86,6174.86,6174.86,8804,235,1682,
2005-12-01_12:46,6175.90,6175.90,6175.90,6175.90,10266,268,2185,
2005-12-01_12:47,6175.44,6175.44,6175.44,6175.44,6925,179,1276,
2005-12-01_12:48,6176.03,6176.03,6176.03,6176.03,9650,219,1815,
2005-12-01_12:49,6174.36,6174.36,6174.36,6174.36,10865,258,1748,
2005-12-01_12:50,6171.05,6171.05,6171.05,6171.05,15339,367,2524,
2005-12-01_12:51,6167.47,6167.47,6167.47,6167.47,12198,320,2494,
2005-12-01_12:52,6166.93,6166.93,6166.93,6166.93,14143,340,2676,
2005-12-01_12:53,6164.70,6164.70,6164.70,6164.70,17669,522,3560,
2005-12-01_12:54,6164.14,6164.14,6164.14,6164.14,13638,352,2482,
2005-12-01_12:55,6162.86,6162.86,6162.86,6162.86,16062,447,2876,
2005-12-01_12:56,6165.09,6165.09,6165.09,6165.09,13129,351,2653,
2005-12-01_12:57,6164.65,6164.65,6164.65,6164.65,11183,293,2033,
2005-12-01_12:58,6164.76,6164.76,6164.76,6164.76,14734,444,2762,
2005-12-01_12:59,6166.39,6166.39,6166.39,6166.39,10840,270,1833,
2005-12-01_13:00,6167.51,6167.51,6167.51,6167.51,11770,268,2133,
2005-12-01_13:01,6169.90,6169.90,6169.90,6169.90,10696,289,1917,
2005-12-01_13:02,6168.22,6168.22,6168.22,6168.22,7743,208,1595,
2005-12-01_13:03,6170.84,6170.84,6170.84,6170.84,12127,371,2298,
2005-12-01_13:04,6172.43,6172.43,6172.43,6172.43,9973,240,1736,
2005-12-01_13:05,6173.01,6173.01,6173.01,6173.01,9682,268,1913,
2005-12-01_13:06,6173.98,6173.98,6173.98,6173.98,9874,241,1934,
2005-12-01_13:07,6175.56,6175.56,6175.56,6175.56,9038,240,1687,
2005-12-01_13:08,6177.05,6177.05,6177.05,6177.05,14024,344,2559,
2005-12-01_13:09,6177.04,6177.04,6177.04,6177.04,8923,224,1770,
2005-12-01_13:10,6178.92,6178.92,6178.92,6178.92,11878,321,2203,
2005-12-01_13:11,6180.03,6180.03,6180.03,6180.03,9629,232,2006,
2005-12-01_13:12,6178.88,6178.88,6178.88,6178.88,9590,238,1813,
2005-12-01_13:13,6177.97,6177.97,6177.97,6177.97,13123,342,2622,
2005-12-01_13:14,6180.20,6180.20,6180.20,6180.20,9768,235,1766,
2005-12-01_13:15,6180.83,6180.83,6180.83,6180.83,12743,317,2470,
2005-12-01_13:16,6180.05,6180.05,6180.05,6180.05,12192,304,2331,
2005-12-01_13:17,6178.37,6178.37,6178.37,6178.37,10910,266,2256,
2005-12-01_13:18,6177.11,6177.11,6177.11,6177.11,15566,400,2945,
2005-12-01_13:19,6178.50,6178.50,6178.50,6178.50,10797,320,2305,
2005-12-01_13:20,6177.10,6177.10,6177.10,6177.10,13893,317,2651,
2005-12-01_13:21,6179.07,6179.07,6179.07,6179.07,13929,371,2658,
2005-12-01_13:22,6178.72,6178.72,6178.72,6178.72,13976,323,2429,
2005-12-01_13:23,6179.06,6179.06,6179.06,6179.06,19581,611,3654,
2005-12-01_13:24,6182.73,6182.73,6182.73,6182.73,18343,592,3331,
2005-12-01_13:25,6183.58,6183.58,6183.58,6183.58,19277,660,3909,
2005-12-01_13:26,6183.58,6183.58,6183.58,6183.58,0,0,0,
2005-12-01_13:27,6183.58,6183.58,6183.58,6183.58,0,0,0,
2005-12-01_13:28,6183.58,6183.58,6183.58,6183.58,0,0,0,
2005-12-01_13:29,6183.58,6183.58,6183.58,6183.58,0,0,0,
2005-12-01_13:30,6179.82,6179.82,6179.82,6179.82,153420,4644,27641,
2005-12-02_09:01,6254.35,6254.35,6254.35,6254.35,152315,4066,26482,
2005-12-02_09:02,6257.50,6257.50,6257.50,6257.50,37571,1130,6639,
2005-12-02_09:03,6254.54,6254.54,6254.54,6254.54,43963,1410,8449,
2005-12-02_09:04,6255.92,6255.92,6255.92,6255.92,42643,1387,7221,
2005-12-02_09:05,6254.83,6254.83,6254.83,6254.83,31158,1084,5899,
2005-12-02_09:06,6257.11,6257.11,6257.11,6257.11,42415,1392,7262,
2005-12-02_09:07,6254.88,6254.88,6254.88,6254.88,29406,891,5374,
2005-12-02_09:08,6258.34,6258.34,6258.34,6258.34,42263,1176,7063,
2005-12-02_09:09,6256.98,6256.98,6256.98,6256.98,32078,976,5761,
2005-12-02_09:10,6256.67,6256.67,6256.67,6256.67,37673,1116,6234,
2005-12-02_09:11,6252.55,6252.55,6252.55,6252.55,31502,971,6518,
2005-12-02_09:12,6250.05,6250.05,6250.05,6250.05,27686,766,4727,
2005-12-02_09:13,6250.32,6250.32,6250.32,6250.32,30877,914,5947,
2005-12-02_09:14,6246.87,6246.87,6246.87,6246.87,26638,794,5010,
2005-12-02_09:15,6247.34,6247.34,6247.34,6247.34,25728,757,4604,
2005-12-02_09:16,6246.73,6246.73,6246.73,6246.73,27677,891,5606,
2005-12-02_09:17,6244.60,6244.60,6244.60,6244.60,21474,617,3927,
2005-12-02_09:18,6243.12,6243.12,6243.12,6243.12,27952,898,5271,
2005-12-02_09:19,6242.77,6242.77,6242.77,6242.77,20555,694,4100,
2005-12-02_09:20,6240.25,6240.25,6240.25,6240.25,20785,583,4084,
2005-12-02_09:21,6237.30,6237.30,6237.30,6237.30,24728,704,4809,
2005-12-02_09:22,6236.69,6236.69,6236.69,6236.69,18535,505,3366,
2005-12-02_09:23,6236.59,6236.59,6236.59,6236.59,28849,839,5098,
2005-12-02_09:24,6238.46,6238.46,6238.46,6238.46,19122,520,3536,
2005-12-02_09:25,6240.22,6240.22,6240.22,6240.22,20834,554,3685,
2005-12-02_09:26,6242.30,6242.30,6242.30,6242.30,22082,629,4228,
2005-12-02_09:27,6240.99,6240.99,6240.99,6240.99,20542,594,3444,
2005-12-02_09:28,6243.43,6243.43,6243.43,6243.43,24483,822,4626,
2005-12-02_09:29,6242.72,6242.72,6242.72,6242.72,19059,600,3660,
2005-12-02_09:30,6243.05,6243.05,6243.05,6243.05,18132,518,3434,
2005-12-02_09:31,6241.46,6241.46,6241.46,6241.46,20312,626,4014,
2005-12-02_09:32,6240.88,6240.88,6240.88,6240.88,14823,400,2733,
2005-12-02_09:33,6239.32,6239.32,6239.32,6239.32,20193,512,3643,
2005-12-02_09:34,6238.30,6238.30,6238.30,6238.30,15913,420,2922,
2005-12-02_09:35,6236.59,6236.59,6236.59,6236.59,15020,375,2883,
2005-12-02_09:36,6236.90,6236.90,6236.90,6236.90,19962,551,3667,
2005-12-02_09:37,6234.60,6234.60,6234.60,6234.60,16466,409,2684,
2005-12-02_09:38,6233.57,6233.57,6233.57,6233.57,23298,622,4061,
2005-12-02_09:39,6233.32,6233.32,6233.32,6233.32,15988,406,2962,
2005-12-02_09:40,6233.36,6233.36,6233.36,6233.36,15947,392,3038,
2005-12-02_09:41,6231.04,6231.04,6231.04,6231.04,19343,492,3381,
2005-12-02_09:42,6235.94,6235.94,6235.94,6235.94,16669,385,2818,
2005-12-02_09:43,6233.01,6233.01,6233.01,6233.01,20234,491,3722,
2005-12-02_09:44,6235.49,6235.49,6235.49,6235.49,17881,376,3049,
2005-12-02_09:45,6235.10,6235.10,6235.10,6235.10,18110,457,3224,
2005-12-02_09:46,6234.34,6234.34,6234.34,6234.34,20485,530,3695,
2005-12-02_09:47,6234.46,6234.46,6234.46,6234.46,13476,289,2442,
2005-12-02_09:48,6232.91,6232.91,6232.91,6232.91,17134,483,3236,
2005-12-02_09:49,6231.01,6231.01,6231.01,6231.01,15057,354,2434,
2005-12-02_09:50,6231.97,6231.97,6231.97,6231.97,17811,444,3078,
2005-12-02_09:51,6231.36,6231.36,6231.36,6231.36,20060,524,3831,
2005-12-02_09:52,6230.55,6230.55,6230.55,6230.55,14444,434,2569,
2005-12-02_09:53,6228.84,6228.84,6228.84,6228.84,17245,447,3544,
2005-12-02_09:54,6229.48,6229.48,6229.48,6229.48,14075,361,2484,
2005-12-02_09:55,6228.10,6228.10,6228.10,6228.10,13578,360,2634,
2005-12-02_09:56,6227.28,6227.28,6227.28,6227.28,17624,441,3016,
2005-12-02_09:57,6222.07,6222.07,6222.07,6222.07,15349,449,2496,
2005-12-02_09:58,6223.95,6223.95,6223.95,6223.95,18634,501,3517,
2005-12-02_09:59,6222.62,6222.62,6222.62,6222.62,14094,340,2571,
2005-12-02_10:00,6222.69,6222.69,6222.69,6222.69,15874,434,3152,
2005-12-02_10:01,6218.93,6218.93,6218.93,6218.93,17735,488,3191,
2005-12-02_10:02,6218.52,6218.52,6218.52,6218.52,11573,310,2290,
2005-12-02_10:03,6215.49,6215.49,6215.49,6215.49,20331,541,3692,
2005-12-02_10:04,6213.84,6213.84,6213.84,6213.84,17167,438,2824,
2005-12-02_10:05,6212.79,6212.79,6212.79,6212.79,15988,419,3003,
2005-12-02_10:06,6211.39,6211.39,6211.39,6211.39,16490,446,3353,
2005-12-02_10:07,6210.84,6210.84,6210.84,6210.84,13039,334,2349,
2005-12-02_10:08,6211.04,6211.04,6211.04,6211.04,21134,515,3460,
2005-12-02_10:09,6214.86,6214.86,6214.86,6214.86,11791,338,2432,
2005-12-02_10:10,6216.47,6216.47,6216.47,6216.47,13328,376,2693,
2005-12-02_10:11,6220.97,6220.97,6220.97,6220.97,13564,341,3049,
2005-12-02_10:12,6219.58,6219.58,6219.58,6219.58,10487,265,2043,
2005-12-02_10:13,6219.99,6219.99,6219.99,6219.99,12939,321,2455,
2005-12-02_10:14,6221.25,6221.25,6221.25,6221.25,9806,223,1757,
2005-12-02_10:15,6219.33,6219.33,6219.33,6219.33,9677,259,1948,
2005-12-02_10:16,6219.69,6219.69,6219.69,6219.69,12644,308,2254,
2005-12-02_10:17,6218.64,6218.64,6218.64,6218.64,8991,191,1669,
2005-12-02_10:18,6218.84,6218.84,6218.84,6218.84,11961,302,2362,
2005-12-02_10:19,6218.41,6218.41,6218.41,6218.41,11568,200,1781,
2005-12-02_10:20,6218.21,6218.21,6218.21,6218.21,11883,219,1994,
2005-12-02_10:21,6219.84,6219.84,6219.84,6219.84,14789,265,2256,
2005-12-02_10:22,6222.34,6222.34,6222.34,6222.34,11803,207,1838,
2005-12-02_10:23,6221.34,6221.34,6221.34,6221.34,13833,303,2551,
2005-12-02_10:24,6224.00,6224.00,6224.00,6224.00,14208,291,2324,
2005-12-02_10:25,6226.61,6226.61,6226.61,6226.61,15532,307,2457,
2005-12-02_10:26,6226.84,6226.84,6226.84,6226.84,22171,458,3138,
2005-12-02_10:27,6228.34,6228.34,6228.34,6228.34,18562,324,2636,
2005-12-02_10:28,6230.49,6230.49,6230.49,6230.49,26114,478,3948,
2005-12-02_10:29,6230.23,6230.23,6230.23,6230.23,17054,329,2626,
2005-12-02_10:30,6231.44,6231.44,6231.44,6231.44,16342,328,2665,
2005-12-02_10:31,6233.32,6233.32,6233.32,6233.32,16502,428,2765,
2005-12-02_10:32,6233.73,6233.73,6233.73,6233.73,11349,289,1957,
2005-12-02_10:33,6233.97,6233.97,6233.97,6233.97,12568,293,2365,
2005-12-02_10:34,6235.43,6235.43,6235.43,6235.43,12819,343,2319,
2005-12-02_10:35,6233.41,6233.41,6233.41,6233.41,10998,259,2046,
2005-12-02_10:36,6233.56,6233.56,6233.56,6233.56,11722,264,2085,
2005-12-02_10:37,6232.24,6232.24,6232.24,6232.24,9488,229,1618,
2005-12-02_10:38,6233.21,6233.21,6233.21,6233.21,13204,301,2241,
2005-12-02_10:39,6230.75,6230.75,6230.75,6230.75,9276,200,1545,
2005-12-02_10:40,6232.15,6232.15,6232.15,6232.15,10452,250,1918,
2005-12-02_10:41,6229.79,6229.79,6229.79,6229.79,9433,244,1727,
2005-12-02_10:42,6229.08,6229.08,6229.08,6229.08,9658,224,1648,
2005-12-02_10:43,6229.81,6229.81,6229.81,6229.81,9939,230,2021,
2005-12-02_10:44,6228.17,6228.17,6228.17,6228.17,9336,193,1545,
2005-12-02_10:45,6227.12,6227.12,6227.12,6227.12,9551,213,1588,
2005-12-02_10:46,6225.21,6225.21,6225.21,6225.21,10346,221,1827,
2005-12-02_10:47,6225.30,6225.30,6225.30,6225.30,7757,150,1366,
2005-12-02_10:48,6226.75,6226.75,6226.75,6226.75,9448,228,1809,
2005-12-02_10:49,6226.16,6226.16,6226.16,6226.16,9458,203,1770,
2005-12-02_10:50,6226.78,6226.78,6226.78,6226.78,10803,251,1916,
2005-12-02_10:51,6226.98,6226.98,6226.98,6226.98,10825,259,1918,
2005-12-02_10:52,6226.87,6226.87,6226.87,6226.87,8753,192,1574,
2005-12-02_10:53,6228.67,6228.67,6228.67,6228.67,12262,309,2246,
2005-12-02_10:54,6227.68,6227.68,6227.68,6227.68,9422,203,1578,
2005-12-02_10:55,6230.07,6230.07,6230.07,6230.07,9611,233,1620,
2005-12-02_10:56,6231.10,6231.10,6231.10,6231.10,10084,394,1992,
2005-12-02_10:57,6231.84,6231.84,6231.84,6231.84,7711,350,1688,
2005-12-02_10:58,6233.97,6233.97,6233.97,6233.97,12203,477,2337,
2005-12-02_10:59,6232.30,6232.30,6232.30,6232.30,8981,291,1657,
2005-12-02_11:00,6231.01,6231.01,6231.01,6231.01,11770,348,1964,
2005-12-02_11:01,6232.30,6232.30,6232.30,6232.30,12392,305,2076,
2005-12-02_11:02,6231.64,6231.64,6231.64,6231.64,9068,209,1531,
2005-12-02_11:03,6233.63,6233.63,6233.63,6233.63,11094,252,2207,
2005-12-02_11:04,6232.69,6232.69,6232.69,6232.69,8930,329,1720,
2005-12-02_11:05,6232.66,6232.66,6232.66,6232.66,12193,324,2252,
2005-12-02_11:06,6232.94,6232.94,6232.94,6232.94,10670,406,2118,
2005-12-02_11:07,6233.71,6233.71,6233.71,6233.71,10335,349,1854,
2005-12-02_11:08,6235.01,6235.01,6235.01,6235.01,16382,530,2761,
2005-12-02_11:09,6235.18,6235.18,6235.18,6235.18,10385,276,1857,
2005-12-02_11:10,6235.66,6235.66,6235.66,6235.66,14270,359,2527,
2005-12-02_11:11,6234.37,6234.37,6234.37,6234.37,13566,350,2284,
2005-12-02_11:12,6234.16,6234.16,6234.16,6234.16,11989,251,1991,
2005-12-02_11:13,6233.06,6233.06,6233.06,6233.06,13487,320,2365,
2005-12-02_11:14,6234.23,6234.23,6234.23,6234.23,10428,251,1890,
2005-12-02_11:15,6231.79,6231.79,6231.79,6231.79,10221,256,1934,
2005-12-02_11:16,6231.06,6231.06,6231.06,6231.06,9692,235,1924,
2005-12-02_11:17,6230.52,6230.52,6230.52,6230.52,7534,208,1467,
2005-12-02_11:18,6230.99,6230.99,6230.99,6230.99,10854,292,2077,
2005-12-02_11:19,6229.38,6229.38,6229.38,6229.38,7985,205,1339,
2005-12-02_11:20,6231.87,6231.87,6231.87,6231.87,8677,194,1628,
2005-12-02_11:21,6228.46,6228.46,6228.46,6228.46,10045,290,1755,
2005-12-02_11:22,6228.98,6228.98,6228.98,6228.98,7826,175,1305,
2005-12-02_11:23,6228.32,6228.32,6228.32,6228.32,11933,307,2033,
2005-12-02_11:24,6229.25,6229.25,6229.25,6229.25,8926,216,1643,
2005-12-02_11:25,6228.61,6228.61,6228.61,6228.61,12154,263,2253,
2005-12-02_11:26,6230.29,6230.29,6230.29,6230.29,9799,245,1890,
2005-12-02_11:27,6228.94,6228.94,6228.94,6228.94,9901,235,1679,
2005-12-02_11:28,6228.26,6228.26,6228.26,6228.26,14784,413,2448,
2005-12-02_11:29,6228.56,6228.56,6228.56,6228.56,9766,238,1710,
2005-12-02_11:30,6228.85,6228.85,6228.85,6228.85,11834,359,2303,
2005-12-02_11:31,6229.71,6229.71,6229.71,6229.71,12015,325,2473,
2005-12-02_11:32,6230.46,6230.46,6230.46,6230.46,12070,353,2182,
2005-12-02_11:33,6231.47,6231.47,6231.47,6231.47,12137,337,2717,
2005-12-02_11:34,6229.21,6229.21,6229.21,6229.21,11575,315,2126,
2005-12-02_11:35,6227.55,6227.55,6227.55,6227.55,11196,305,2507,
2005-12-02_11:36,6228.39,6228.39,6228.39,6228.39,10925,298,2259,
2005-12-02_11:37,6228.05,6228.05,6228.05,6228.05,9942,238,2039,
2005-12-02_11:38,6227.23,6227.23,6227.23,6227.23,12818,348,2518,
2005-12-02_11:39,6227.39,6227.39,6227.39,6227.39,8680,279,1687,
2005-12-02_11:40,6227.39,6227.39,6227.39,6227.39,11672,327,2151,
2005-12-02_11:41,6225.50,6225.50,6225.50,6225.50,9722,263,1865,
2005-12-02_11:42,6226.08,6226.08,6226.08,6226.08,9942,276,1654,
2005-12-02_11:43,6225.97,6225.97,6225.97,6225.97,10198,292,2113,
2005-12-02_11:44,6225.43,6225.43,6225.43,6225.43,8176,197,1474,
2005-12-02_11:45,6226.05,6226.05,6226.05,6226.05,12798,336,2007,
2005-12-02_11:46,6226.95,6226.95,6226.95,6226.95,15734,510,2805,
2005-12-02_11:47,6226.91,6226.91,6226.91,6226.91,10828,274,1737,
2005-12-02_11:48,6228.19,6228.19,6228.19,6228.19,15595,382,2767,
2005-12-02_11:49,6229.93,6229.93,6229.93,6229.93,8676,242,1717,
2005-12-02_11:50,6229.61,6229.61,6229.61,6229.61,10307,262,1894,
2005-12-02_11:51,6228.24,6228.24,6228.24,6228.24,9103,258,1734,
2005-12-02_11:52,6229.68,6229.68,6229.68,6229.68,10857,237,1676,
2005-12-02_11:53,6230.22,6230.22,6230.22,6230.22,16922,420,2829,
2005-12-02_11:54,6229.64,6229.64,6229.64,6229.64,7667,213,1529,
2005-12-02_11:55,6230.56,6230.56,6230.56,6230.56,8815,205,1615,
2005-12-02_11:56,6230.20,6230.20,6230.20,6230.20,7840,215,1522,
2005-12-02_11:57,6231.03,6231.03,6231.03,6231.03,8733,195,1359,
2005-12-02_11:58,6232.72,6232.72,6232.72,6232.72,11506,320,2050,
2005-12-02_11:59,6231.61,6231.61,6231.61,6231.61,8553,207,1500,
2005-12-02_12:00,6232.11,6232.11,6232.11,6232.11,10715,291,1613,
2005-12-02_12:01,6232.09,6232.09,6232.09,6232.09,9189,204,1616,
2005-12-02_12:02,6232.76,6232.76,6232.76,6232.76,8070,195,1425,
2005-12-02_12:03,6232.42,6232.42,6232.42,6232.42,9284,215,1638,
2005-12-02_12:04,6231.48,6231.48,6231.48,6231.48,9790,206,1341,
2005-12-02_12:05,6230.63,6230.63,6230.63,6230.63,8141,236,1698,
2005-12-02_12:06,6232.07,6232.07,6232.07,6232.07,8700,203,1518,
2005-12-02_12:07,6231.60,6231.60,6231.60,6231.60,7864,193,1381,
2005-12-02_12:08,6231.99,6231.99,6231.99,6231.99,9358,284,1863,
2005-12-02_12:09,6230.59,6230.59,6230.59,6230.59,8598,215,1441,
2005-12-02_12:10,6230.38,6230.38,6230.38,6230.38,9139,221,1689,
2005-12-02_12:11,6229.21,6229.21,6229.21,6229.21,7658,209,1573,
2005-12-02_12:12,6229.06,6229.06,6229.06,6229.06,7271,167,1301,
2005-12-02_12:13,6229.32,6229.32,6229.32,6229.32,11369,262,2162,
2005-12-02_12:14,6229.49,6229.49,6229.49,6229.49,8629,258,1818,
2005-12-02_12:15,6230.82,6230.82,6230.82,6230.82,8880,235,1754,
2005-12-02_12:16,6231.46,6231.46,6231.46,6231.46,9482,335,1939,
2005-12-02_12:17,6233.13,6233.13,6233.13,6233.13,9178,283,1573,
2005-12-02_12:18,6231.83,6231.83,6231.83,6231.83,11095,314,2042,
2005-12-02_12:19,6231.55,6231.55,6231.55,6231.55,8344,218,1420,
2005-12-02_12:20,6230.99,6230.99,6230.99,6230.99,14918,354,2210,
2005-12-02_12:21,6230.51,6230.51,6230.51,6230.51,13286,302,2162,
2005-12-02_12:22,6230.94,6230.94,6230.94,6230.94,15714,311,2399,
2005-12-02_12:23,6232.55,6232.55,6232.55,6232.55,16025,356,3118,
2005-12-02_12:24,6232.36,6232.36,6232.36,6232.36,11095,270,1971,
2005-12-02_12:25,6231.87,6231.87,6231.87,6231.87,11667,290,2172,
2005-12-02_12:26,6230.34,6230.34,6230.34,6230.34,8787,189,1853,
2005-12-02_12:27,6232.07,6232.07,6232.07,6232.07,8173,170,1577,
2005-12-02_12:28,6231.60,6231.60,6231.60,6231.60,12915,329,2323,
2005-12-02_12:29,6231.28,6231.28,6231.28,6231.28,9551,235,1834,
2005-12-02_12:30,6231.76,6231.76,6231.76,6231.76,13115,434,2565,
2005-12-02_12:31,6231.62,6231.62,6231.62,6231.62,9705,247,1898,
2005-12-02_12:32,6230.75,6230.75,6230.75,6230.75,12264,303,1944,
2005-12-02_12:33,6230.69,6230.69,6230.69,6230.69,14393,403,2667,
2005-12-02_12:34,6230.88,6230.88,6230.88,6230.88,9131,243,1741,
2005-12-02_12:35,6232.30,6232.30,6232.30,6232.30,13594,451,2792,
2005-12-02_12:36,6230.49,6230.49,6230.49,6230.49,9430,251,2003,
2005-12-02_12:37,6230.13,6230.13,6230.13,6230.13,8777,234,1692,
2005-12-02_12:38,6231.27,6231.27,6231.27,6231.27,10404,272,2221,
2005-12-02_12:39,6230.54,6230.54,6230.54,6230.54,8181,223,1606,
2005-12-02_12:40,6228.88,6228.88,6228.88,6228.88,12613,354,2257,
2005-12-02_12:41,6227.34,6227.34,6227.34,6227.34,10130,283,1938,
2005-12-02_12:42,6226.56,6226.56,6226.56,6226.56,11019,292,1977,
2005-12-02_12:43,6222.49,6222.49,6222.49,6222.49,17153,462,3186,
2005-12-02_12:44,6223.62,6223.62,6223.62,6223.62,14812,385,2626,
2005-12-02_12:45,6219.75,6219.75,6219.75,6219.75,21278,670,3643,
2005-12-02_12:46,6216.94,6216.94,6216.94,6216.94,17723,516,3601,
2005-12-02_12:47,6216.86,6216.86,6216.86,6216.86,14946,421,2953,
2005-12-02_12:48,6214.62,6214.62,6214.62,6214.62,21891,559,4072,
2005-12-02_12:49,6213.81,6213.81,6213.81,6213.81,13342,328,2463,
2005-12-02_12:50,6214.67,6214.67,6214.67,6214.67,14634,371,2777,
2005-12-02_12:51,6214.19,6214.19,6214.19,6214.19,14708,340,2492,
2005-12-02_12:52,6214.88,6214.88,6214.88,6214.88,11108,223,1827,
2005-12-02_12:53,6217.14,6217.14,6217.14,6217.14,12868,327,2442,
2005-12-02_12:54,6217.71,6217.71,6217.71,6217.71,8419,197,1740,
2005-12-02_12:55,6216.98,6216.98,6216.98,6216.98,10279,271,1971,
2005-12-02_12:56,6217.33,6217.33,6217.33,6217.33,9503,233,1858,
2005-12-02_12:57,6217.76,6217.76,6217.76,6217.76,9290,220,1772,
2005-12-02_12:58,6217.84,6217.84,6217.84,6217.84,10582,261,2223,
2005-12-02_12:59,6217.67,6217.67,6217.67,6217.67,8411,180,1618,
2005-12-02_13:00,6218.76,6218.76,6218.76,6218.76,11612,304,2288,
2005-12-02_13:01,6219.21,6219.21,6219.21,6219.21,9537,229,1905,
2005-12-02_13:02,6219.69,6219.69,6219.69,6219.69,8232,186,1623,
2005-12-02_13:03,6218.41,6218.41,6218.41,6218.41,12919,331,2464,
2005-12-02_13:04,6217.88,6217.88,6217.88,6217.88,9740,220,1784,
2005-12-02_13:05,6219.09,6219.09,6219.09,6219.09,11497,314,2268,
2005-12-02_13:06,6218.13,6218.13,6218.13,6218.13,10265,262,2087,
2005-12-02_13:07,6217.05,6217.05,6217.05,6217.05,10788,274,1955,
2005-12-02_13:08,6217.52,6217.52,6217.52,6217.52,12860,328,2710,
2005-12-02_13:09,6217.38,6217.38,6217.38,6217.38,11925,337,2463,
2005-12-02_13:10,6216.64,6216.64,6216.64,6216.64,14201,408,2900,
2005-12-02_13:11,6214.52,6214.52,6214.52,6214.52,15184,415,2871,
2005-12-02_13:12,6214.24,6214.24,6214.24,6214.24,14005,370,2578,
2005-12-02_13:13,6213.75,6213.75,6213.75,6213.75,16068,427,3306,
2005-12-02_13:14,6211.53,6211.53,6211.53,6211.53,13998,318,2532,
2005-12-02_13:15,6211.62,6211.62,6211.62,6211.62,16604,489,3425,
2005-12-02_13:16,6209.77,6209.77,6209.77,6209.77,17769,531,3577,
2005-12-02_13:17,6210.96,6210.96,6210.96,6210.96,16671,440,3102,
2005-12-02_13:18,6212.20,6212.20,6212.20,6212.20,20928,529,4115,
2005-12-02_13:19,6211.73,6211.73,6211.73,6211.73,17279,503,3071,
2005-12-02_13:20,6213.51,6213.51,6213.51,6213.51,16685,469,3551,
2005-12-02_13:21,6213.79,6213.79,6213.79,6213.79,17173,482,3402,
2005-12-02_13:22,6213.48,6213.48,6213.48,6213.48,16130,393,3066,
2005-12-02_13:23,6212.56,6212.56,6212.56,6212.56,20103,586,4264,
2005-12-02_13:24,6210.92,6210.92,6210.92,6210.92,20437,528,3909,
2005-12-02_13:25,6211.72,6211.72,6211.72,6211.72,21014,628,4605,
2005-12-02_13:26,6211.75,6211.75,6211.75,6211.75,0,0,0,
2005-12-02_13:27,6211.75,6211.75,6211.75,6211.75,0,0,0,
2005-12-02_13:28,6211.75,6211.75,6211.75,6211.75,0,0,0,
2005-12-02_13:29,6211.75,6211.75,6211.75,6211.75,0,0,0,
2005-12-02_13:30,6228.95,6228.95,6228.95,6228.95,226022,6989,35535,
2005-12-05_09:01,6280.81,6280.81,6280.81,6280.81,163163,3684,23944,
2005-12-05_09:02,6287.61,6287.61,6287.61,6287.61,35945,883,5599,
2005-12-05_09:03,6286.75,6286.75,6286.75,6286.75,38548,1090,7035,
2005-12-05_09:04,6286.84,6286.84,6286.84,6286.84,35633,978,6449,
2005-12-05_09:05,6286.55,6286.55,6286.55,6286.55,32132,908,5703,
2005-12-05_09:06,6286.78,6286.78,6286.78,6286.78,40768,1252,7297,
2005-12-05_09:07,6283.70,6283.70,6283.70,6283.70,24181,685,4551,
2005-12-05_09:08,6286.76,6286.76,6286.76,6286.76,34009,939,6132,
2005-12-05_09:09,6284.61,6284.61,6284.61,6284.61,26882,749,4964,
2005-12-05_09:10,6283.81,6283.81,6283.81,6283.81,23525,607,4402,
2005-12-05_09:11,6279.07,6279.07,6279.07,6279.07,29175,832,5683,
2005-12-05_09:12,6279.44,6279.44,6279.44,6279.44,21256,585,3966,
2005-12-05_09:13,6278.38,6278.38,6278.38,6278.38,26738,710,5057,
2005-12-05_09:14,6275.16,6275.16,6275.16,6275.16,22200,630,4143,
2005-12-05_09:15,6270.18,6270.18,6270.18,6270.18,25662,782,4337,
2005-12-05_09:16,6266.59,6266.59,6266.59,6266.59,29621,798,5219,
2005-12-05_09:17,6266.66,6266.66,6266.66,6266.66,23199,583,3767,
2005-12-05_09:18,6262.78,6262.78,6262.78,6262.78,29735,761,5362,
2005-12-05_09:19,6261.19,6261.19,6261.19,6261.19,21600,577,3800,
2005-12-05_09:20,6254.76,6254.76,6254.76,6254.76,22982,595,3930,
2005-12-05_09:21,6251.17,6251.17,6251.17,6251.17,23634,607,4634,
2005-12-05_09:22,6250.94,6250.94,6250.94,6250.94,16827,391,3105,
2005-12-05_09:23,6247.94,6247.94,6247.94,6247.94,23548,630,4149,
2005-12-05_09:24,6244.86,6244.86,6244.86,6244.86,19427,528,3457,
2005-12-05_09:25,6244.56,6244.56,6244.56,6244.56,17483,449,3358,
2005-12-05_09:26,6244.49,6244.49,6244.49,6244.49,18241,517,3445,
2005-12-05_09:27,6244.70,6244.70,6244.70,6244.70,14978,347,2510,
2005-12-05_09:28,6246.48,6246.48,6246.48,6246.48,17314,466,3321,
2005-12-05_09:29,6249.33,6249.33,6249.33,6249.33,15113,453,2790,
2005-12-05_09:30,6252.85,6252.85,6252.85,6252.85,18790,592,3452,
2005-12-05_09:31,6255.17,6255.17,6255.17,6255.17,20997,605,4228,
2005-12-05_09:32,6261.39,6261.39,6261.39,6261.39,18160,502,3336,
2005-12-05_09:33,6264.17,6264.17,6264.17,6264.17,26014,813,4592,
2005-12-05_09:34,6265.56,6265.56,6265.56,6265.56,18370,499,3317,
2005-12-05_09:35,6265.71,6265.71,6265.71,6265.71,17941,444,3266,
2005-12-05_09:36,6265.59,6265.59,6265.59,6265.59,18942,518,3556,
2005-12-05_09:37,6266.32,6266.32,6266.32,6266.32,13545,328,2515,
2005-12-05_09:38,6266.82,6266.82,6266.82,6266.82,17691,459,3500,
2005-12-05_09:39,6268.66,6268.66,6268.66,6268.66,14113,346,2612,
2005-12-05_09:40,6267.82,6267.82,6267.82,6267.82,17825,504,3217,
2005-12-05_09:41,6270.61,6270.61,6270.61,6270.61,18372,554,3738,
2005-12-05_09:42,6269.77,6269.77,6269.77,6269.77,14719,409,2930,
2005-12-05_09:43,6270.59,6270.59,6270.59,6270.59,20953,571,3998,
2005-12-05_09:44,6273.26,6273.26,6273.26,6273.26,16031,493,3043,
2005-12-05_09:45,6273.12,6273.12,6273.12,6273.12,16202,515,3296,
2005-12-05_09:46,6274.23,6274.23,6274.23,6274.23,16017,517,3396,
2005-12-05_09:47,6274.58,6274.58,6274.58,6274.58,12748,364,2515,
2005-12-05_09:48,6272.08,6272.08,6272.08,6272.08,18403,521,3813,
2005-12-05_09:49,6270.16,6270.16,6270.16,6270.16,16212,475,3046,
2005-12-05_09:50,6270.70,6270.70,6270.70,6270.70,19363,611,3674,
2005-12-05_09:51,6271.72,6271.72,6271.72,6271.72,25058,705,4389,
2005-12-05_09:52,6271.69,6271.69,6271.69,6271.69,16433,355,2760,
2005-12-05_09:53,6274.03,6274.03,6274.03,6274.03,19110,511,3870,
2005-12-05_09:54,6275.56,6275.56,6275.56,6275.56,14984,387,3010,
2005-12-05_09:55,6277.05,6277.05,6277.05,6277.05,18560,477,3237,
2005-12-05_09:56,6278.04,6278.04,6278.04,6278.04,19325,551,3843,
2005-12-05_09:57,6278.99,6278.99,6278.99,6278.99,17722,474,2992,
2005-12-05_09:58,6280.71,6280.71,6280.71,6280.71,23224,672,4404,
2005-12-05_09:59,6280.25,6280.25,6280.25,6280.25,18175,498,3336,
2005-12-05_10:00,6282.28,6282.28,6282.28,6282.28,20045,514,3624,
2005-12-05_10:01,6282.86,6282.86,6282.86,6282.86,21410,575,3792,
2005-12-05_10:02,6281.91,6281.91,6281.91,6281.91,18486,449,3150,
2005-12-05_10:03,6280.67,6280.67,6280.67,6280.67,24647,674,4426,
2005-12-05_10:04,6283.25,6283.25,6283.25,6283.25,16752,393,3015,
2005-12-05_10:05,6282.25,6282.25,6282.25,6282.25,21679,511,3275,
2005-12-05_10:06,6282.98,6282.98,6282.98,6282.98,17453,455,3378,
2005-12-05_10:07,6285.07,6285.07,6285.07,6285.07,13009,348,2530,
2005-12-05_10:08,6285.95,6285.95,6285.95,6285.95,20372,493,3639,
2005-12-05_10:09,6285.95,6285.95,6285.95,6285.95,16845,403,2879,
2005-12-05_10:10,6288.59,6288.59,6288.59,6288.59,19088,501,3475,
2005-12-05_10:11,6286.38,6286.38,6286.38,6286.38,21282,572,3663,
2005-12-05_10:12,6286.33,6286.33,6286.33,6286.33,16020,457,2933,
2005-12-05_10:13,6285.00,6285.00,6285.00,6285.00,20321,532,3781,
2005-12-05_10:14,6285.94,6285.94,6285.94,6285.94,16039,480,3040,
2005-12-05_10:15,6281.71,6281.71,6281.71,6281.71,19144,520,3610,
2005-12-05_10:16,6280.69,6280.69,6280.69,6280.69,20146,541,3519,
2005-12-05_10:17,6278.34,6278.34,6278.34,6278.34,17802,404,2985,
2005-12-05_10:18,6275.57,6275.57,6275.57,6275.57,21234,582,4092,
2005-12-05_10:19,6273.17,6273.17,6273.17,6273.17,16522,458,2797,
2005-12-05_10:20,6269.74,6269.74,6269.74,6269.74,18498,532,3240,
2005-12-05_10:21,6268.43,6268.43,6268.43,6268.43,21467,609,3749,
2005-12-05_10:22,6266.98,6266.98,6266.98,6266.98,14815,360,2604,
2005-12-05_10:23,6264.36,6264.36,6264.36,6264.36,19167,593,3342,
2005-12-05_10:24,6264.25,6264.25,6264.25,6264.25,12256,295,2118,
2005-12-05_10:25,6266.12,6266.12,6266.12,6266.12,11876,258,2366,
2005-12-05_10:26,6265.47,6265.47,6265.47,6265.47,10664,271,2004,
2005-12-05_10:27,6266.45,6266.45,6266.45,6266.45,10710,254,1842,
2005-12-05_10:28,6264.43,6264.43,6264.43,6264.43,12324,333,2282,
2005-12-05_10:29,6266.69,6266.69,6266.69,6266.69,8115,178,1614,
2005-12-05_10:30,6265.30,6265.30,6265.30,6265.30,10266,232,1851,
2005-12-05_10:31,6264.35,6264.35,6264.35,6264.35,9718,226,1660,
2005-12-05_10:32,6263.13,6263.13,6263.13,6263.13,7371,153,1278,
2005-12-05_10:33,6261.82,6261.82,6261.82,6261.82,11172,288,1984,
2005-12-05_10:34,6259.35,6259.35,6259.35,6259.35,9383,200,1594,
2005-12-05_10:35,6257.80,6257.80,6257.80,6257.80,12574,302,2085,
2005-12-05_10:36,6256.75,6256.75,6256.75,6256.75,12157,311,2227,
2005-12-05_10:37,6255.83,6255.83,6255.83,6255.83,9602,210,1751,
2005-12-05_10:38,6254.88,6254.88,6254.88,6254.88,14862,384,2563,
2005-12-05_10:39,6254.75,6254.75,6254.75,6254.75,10636,296,1929,
2005-12-05_10:40,6252.89,6252.89,6252.89,6252.89,11177,318,2034,
2005-12-05_10:41,6252.55,6252.55,6252.55,6252.55,10765,307,2037,
2005-12-05_10:42,6255.11,6255.11,6255.11,6255.11,7389,171,1512,
2005-12-05_10:43,6255.36,6255.36,6255.36,6255.36,9834,259,2000,
2005-12-05_10:44,6254.82,6254.82,6254.82,6254.82,7941,193,1445,
2005-12-05_10:45,6255.04,6255.04,6255.04,6255.04,8259,180,1510,
2005-12-05_10:46,6257.78,6257.78,6257.78,6257.78,8723,243,1776,
2005-12-05_10:47,6256.45,6256.45,6256.45,6256.45,7220,149,1397,
2005-12-05_10:48,6258.45,6258.45,6258.45,6258.45,9964,221,1934,
2005-12-05_10:49,6258.93,6258.93,6258.93,6258.93,7912,150,1406,
2005-12-05_10:50,6259.80,6259.80,6259.80,6259.80,10775,233,1793,
2005-12-05_10:51,6260.04,6260.04,6260.04,6260.04,10050,238,1981,
2005-12-05_10:52,6261.24,6261.24,6261.24,6261.24,8097,145,1392,
2005-12-05_10:53,6263.01,6263.01,6263.01,6263.01,9980,224,2017,
2005-12-05_10:54,6262.41,6262.41,6262.41,6262.41,9937,205,1571,
2005-12-05_10:55,6264.60,6264.60,6264.60,6264.60,8680,184,1652,
2005-12-05_10:56,6262.47,6262.47,6262.47,6262.47,11351,287,1955,
2005-12-05_10:57,6262.82,6262.82,6262.82,6262.82,8670,237,1627,
2005-12-05_10:58,6264.53,6264.53,6264.53,6264.53,9214,261,1938,
2005-12-05_10:59,6263.08,6263.08,6263.08,6263.08,7055,167,1398,
2005-12-05_11:00,6262.88,6262.88,6262.88,6262.88,8857,235,1910,
2005-12-05_11:01,6263.64,6263.64,6263.64,6263.64,10046,232,1887,
2005-12-05_11:02,6263.44,6263.44,6263.44,6263.44,6150,155,1371,
2005-12-05_11:03,6263.82,6263.82,6263.82,6263.82,10038,219,1864,
2005-12-05_11:04,6263.50,6263.50,6263.50,6263.50,7719,189,1448,
2005-12-05_11:05,6262.19,6262.19,6262.19,6262.19,8772,209,1567,
2005-12-05_11:06,6262.56,6262.56,6262.56,6262.56,9308,239,1786,
2005-12-05_11:07,6263.68,6263.68,6263.68,6263.68,7334,211,1495,
2005-12-05_11:08,6267.37,6267.37,6267.37,6267.37,15258,481,2766,
2005-12-05_11:09,6267.03,6267.03,6267.03,6267.03,8618,246,1792,
2005-12-05_11:10,6268.26,6268.26,6268.26,6268.26,11254,272,2148,
2005-12-05_11:11,6268.83,6268.83,6268.83,6268.83,8927,249,1875,
2005-12-05_11:12,6271.12,6271.12,6271.12,6271.12,9643,211,1597,
2005-12-05_11:13,6270.26,6270.26,6270.26,6270.26,15741,343,2708,
2005-12-05_11:14,6271.93,6271.93,6271.93,6271.93,11543,246,1871,
2005-12-05_11:15,6271.58,6271.58,6271.58,6271.58,11205,271,2186,
2005-12-05_11:16,6272.03,6272.03,6272.03,6272.03,12973,297,2370,
2005-12-05_11:17,6268.55,6268.55,6268.55,6268.55,11805,286,2055,
2005-12-05_11:18,6271.21,6271.21,6271.21,6271.21,15520,371,2831,
2005-12-05_11:19,6268.76,6268.76,6268.76,6268.76,12323,289,1918,
2005-12-05_11:20,6270.91,6270.91,6270.91,6270.91,10876,277,2066,
2005-12-05_11:21,6269.38,6269.38,6269.38,6269.38,11474,302,1948,
2005-12-05_11:22,6271.58,6271.58,6271.58,6271.58,10355,247,1691,
2005-12-05_11:23,6271.52,6271.52,6271.52,6271.52,14405,325,2607,
2005-12-05_11:24,6272.50,6272.50,6272.50,6272.50,9820,223,1916,
2005-12-05_11:25,6273.67,6273.67,6273.67,6273.67,11619,262,2236,
2005-12-05_11:26,6274.82,6274.82,6274.82,6274.82,9436,220,1962,
2005-12-05_11:27,6273.39,6273.39,6273.39,6273.39,9926,231,1781,
2005-12-05_11:28,6275.37,6275.37,6275.37,6275.37,12969,344,2466,
2005-12-05_11:29,6276.01,6276.01,6276.01,6276.01,10838,296,1965,
2005-12-05_11:30,6277.58,6277.58,6277.58,6277.58,15659,398,2874,
2005-12-05_11:31,6281.04,6281.04,6281.04,6281.04,12841,349,2516,
2005-12-05_11:32,6281.37,6281.37,6281.37,6281.37,10557,281,2081,
2005-12-05_11:33,6281.21,6281.21,6281.21,6281.21,13809,390,2925,
2005-12-05_11:34,6281.59,6281.59,6281.59,6281.59,11972,371,2322,
2005-12-05_11:35,6281.69,6281.69,6281.69,6281.69,14830,493,2966,
2005-12-05_11:36,6282.75,6282.75,6282.75,6282.75,14959,525,3171,
2005-12-05_11:37,6285.43,6285.43,6285.43,6285.43,12424,304,2293,
2005-12-05_11:38,6285.55,6285.55,6285.55,6285.55,16842,438,3170,
2005-12-05_11:39,6284.62,6284.62,6284.62,6284.62,10661,308,2075,
2005-12-05_11:40,6285.65,6285.65,6285.65,6285.65,12187,388,2572,
2005-12-05_11:41,6286.09,6286.09,6286.09,6286.09,11865,381,2417,
2005-12-05_11:42,6284.24,6284.24,6284.24,6284.24,12244,317,2170,
2005-12-05_11:43,6284.63,6284.63,6284.63,6284.63,14119,366,2512,
2005-12-05_11:44,6283.37,6283.37,6283.37,6283.37,10851,317,2007,
2005-12-05_11:45,6285.17,6285.17,6285.17,6285.17,11313,251,2078,
2005-12-05_11:46,6282.08,6282.08,6282.08,6282.08,12327,299,2223,
2005-12-05_11:47,6283.78,6283.78,6283.78,6283.78,9639,215,1694,
2005-12-05_11:48,6283.73,6283.73,6283.73,6283.73,11963,345,2376,
2005-12-05_11:49,6283.10,6283.10,6283.10,6283.10,7672,187,1515,
2005-12-05_11:50,6282.82,6282.82,6282.82,6282.82,10732,286,2112,
2005-12-05_11:51,6281.17,6281.17,6281.17,6281.17,8621,235,1753,
2005-12-05_11:52,6280.19,6280.19,6280.19,6280.19,6924,177,1309,
2005-12-05_11:53,6280.03,6280.03,6280.03,6280.03,10388,252,1947,
2005-12-05_11:54,6280.46,6280.46,6280.46,6280.46,9299,255,1667,
2005-12-05_11:55,6281.09,6281.09,6281.09,6281.09,11888,366,2201,
2005-12-05_11:56,6279.57,6279.57,6279.57,6279.57,10647,336,2045,
2005-12-05_11:57,6280.91,6280.91,6280.91,6280.91,9585,379,1881,
2005-12-05_11:58,6283.50,6283.50,6283.50,6283.50,13551,585,2699,
2005-12-05_11:59,6284.41,6284.41,6284.41,6284.41,8803,425,1931,
2005-12-05_12:00,6285.52,6285.52,6285.52,6285.52,10613,409,1952,
2005-12-05_12:01,6285.34,6285.34,6285.34,6285.34,13058,398,2364,
2005-12-05_12:02,6284.44,6284.44,6284.44,6284.44,8670,223,1629,
2005-12-05_12:03,6285.76,6285.76,6285.76,6285.76,10888,322,2148,
2005-12-05_12:04,6285.78,6285.78,6285.78,6285.78,8285,213,1522,
2005-12-05_12:05,6286.20,6286.20,6286.20,6286.20,9653,284,2004,
2005-12-05_12:06,6287.17,6287.17,6287.17,6287.17,9497,267,1944,
2005-12-05_12:07,6288.06,6288.06,6288.06,6288.06,8675,248,1717,
2005-12-05_12:08,6287.33,6287.33,6287.33,6287.33,16080,516,2965,
2005-12-05_12:09,6288.79,6288.79,6288.79,6288.79,10499,326,1999,
2005-12-05_12:10,6289.88,6289.88,6289.88,6289.88,17162,505,3057,
2005-12-05_12:11,6291.36,6291.36,6291.36,6291.36,14807,530,2784,
2005-12-05_12:12,6293.81,6293.81,6293.81,6293.81,12899,424,2269,
2005-12-05_12:13,6296.09,6296.09,6296.09,6296.09,15847,607,3257,
2005-12-05_12:14,6297.54,6297.54,6297.54,6297.54,12097,414,2439,
2005-12-05_12:15,6297.03,6297.03,6297.03,6297.03,17616,663,3165,
2005-12-05_12:16,6298.23,6298.23,6298.23,6298.23,20248,604,3817,
2005-12-05_12:17,6298.35,6298.35,6298.35,6298.35,14134,411,2769,
2005-12-05_12:18,6300.54,6300.54,6300.54,6300.54,27731,818,4812,
2005-12-05_12:19,6300.66,6300.66,6300.66,6300.66,16386,438,2841,
2005-12-05_12:20,6300.17,6300.17,6300.17,6300.17,17071,488,3087,
2005-12-05_12:21,6299.18,6299.18,6299.18,6299.18,16110,399,3172,
2005-12-05_12:22,6298.86,6298.86,6298.86,6298.86,15021,329,2764,
2005-12-05_12:23,6298.13,6298.13,6298.13,6298.13,19952,473,3703,
2005-12-05_12:24,6299.58,6299.58,6299.58,6299.58,12795,348,2302,
2005-12-05_12:25,6299.98,6299.98,6299.98,6299.98,14054,355,2908,
2005-12-05_12:26,6299.21,6299.21,6299.21,6299.21,13628,325,2487,
2005-12-05_12:27,6300.46,6300.46,6300.46,6300.46,11764,292,2067,
2005-12-05_12:28,6301.90,6301.90,6301.90,6301.90,16655,558,3028,
2005-12-05_12:29,6303.76,6303.76,6303.76,6303.76,12029,366,2254,
2005-12-05_12:30,6304.11,6304.11,6304.11,6304.11,16026,529,2983,
2005-12-05_12:31,6305.51,6305.51,6305.51,6305.51,12886,472,2583,
2005-12-05_12:32,6307.78,6307.78,6307.78,6307.78,12383,344,2302,
2005-12-05_12:33,6309.17,6309.17,6309.17,6309.17,17032,559,3476,
2005-12-05_12:34,6310.47,6310.47,6310.47,6310.47,14526,322,2225,
2005-12-05_12:35,6307.20,6307.20,6307.20,6307.20,17092,432,3111,
2005-12-05_12:36,6309.53,6309.53,6309.53,6309.53,14263,353,2698,
2005-12-05_12:37,6308.66,6308.66,6308.66,6308.66,12181,279,2040,
2005-12-05_12:38,6307.50,6307.50,6307.50,6307.50,15772,404,2905,
2005-12-05_12:39,6308.51,6308.51,6308.51,6308.51,11534,244,2081,
2005-12-05_12:40,6307.74,6307.74,6307.74,6307.74,13022,286,2448,
2005-12-05_12:41,6306.42,6306.42,6306.42,6306.42,11958,284,2292,
2005-12-05_12:42,6305.19,6305.19,6305.19,6305.19,12182,249,1999,
2005-12-05_12:43,6305.30,6305.30,6305.30,6305.30,15843,357,3026,
2005-12-05_12:44,6304.00,6304.00,6304.00,6304.00,13086,285,2157,
2005-12-05_12:45,6303.64,6303.64,6303.64,6303.64,24464,592,3775,
2005-12-05_12:46,6304.51,6304.51,6304.51,6304.51,19599,428,3089,
2005-12-05_12:47,6303.06,6303.06,6303.06,6303.06,10648,256,1984,
2005-12-05_12:48,6302.63,6302.63,6302.63,6302.63,14266,368,2681,
2005-12-05_12:49,6302.31,6302.31,6302.31,6302.31,9806,241,1884,
2005-12-05_12:50,6303.39,6303.39,6303.39,6303.39,11733,324,2519,
2005-12-05_12:51,6304.17,6304.17,6304.17,6304.17,10760,301,2376,
2005-12-05_12:52,6303.95,6303.95,6303.95,6303.95,12887,304,2302,
2005-12-05_12:53,6307.08,6307.08,6307.08,6307.08,15194,425,2783,
2005-12-05_12:54,6308.44,6308.44,6308.44,6308.44,12156,347,2062,
2005-12-05_12:55,6311.07,6311.07,6311.07,6311.07,19766,573,3028,
2005-12-05_12:56,6317.66,6317.66,6317.66,6317.66,18426,615,3243,
2005-12-05_12:57,6317.91,6317.91,6317.91,6317.91,16562,553,3072,
2005-12-05_12:58,6321.71,6321.71,6321.71,6321.71,25353,797,4376,
2005-12-05_12:59,6324.44,6324.44,6324.44,6324.44,18893,538,3178,
2005-12-05_13:00,6323.44,6323.44,6323.44,6323.44,22758,632,3890,
2005-12-05_13:01,6323.67,6323.67,6323.67,6323.67,18197,472,3167,
2005-12-05_13:02,6324.06,6324.06,6324.06,6324.06,15815,372,2823,
2005-12-05_13:03,6323.60,6323.60,6323.60,6323.60,17193,419,3170,
2005-12-05_13:04,6324.62,6324.62,6324.62,6324.62,11833,284,2217,
2005-12-05_13:05,6322.88,6322.88,6322.88,6322.88,15444,390,2954,
2005-12-05_13:06,6323.06,6323.06,6323.06,6323.06,16875,403,2930,
2005-12-05_13:07,6317.16,6317.16,6317.16,6317.16,14621,340,2378,
2005-12-05_13:08,6316.13,6316.13,6316.13,6316.13,18922,505,3338,
2005-12-05_13:09,6314.37,6314.37,6314.37,6314.37,16165,422,2717,
2005-12-05_13:10,6312.49,6312.49,6312.49,6312.49,17205,394,3294,
2005-12-05_13:11,6309.51,6309.51,6309.51,6309.51,18805,498,2888,
2005-12-05_13:12,6310.74,6310.74,6310.74,6310.74,12844,327,2487,
2005-12-05_13:13,6311.87,6311.87,6311.87,6311.87,17621,439,3282,
2005-12-05_13:14,6314.11,6314.11,6314.11,6314.11,13094,308,2576,
2005-12-05_13:15,6315.58,6315.58,6315.58,6315.58,17297,417,3218,
2005-12-05_13:16,6316.33,6316.33,6316.33,6316.33,19064,498,3283,
2005-12-05_13:17,6318.33,6318.33,6318.33,6318.33,15440,372,2736,
2005-12-05_13:18,6320.51,6320.51,6320.51,6320.51,22278,591,3983,
2005-12-05_13:19,6320.01,6320.01,6320.01,6320.01,17123,524,3006,
2005-12-05_13:20,6322.29,6322.29,6322.29,6322.29,17999,502,3334,
2005-12-05_13:21,6324.95,6324.95,6324.95,6324.95,23324,626,3937,
2005-12-05_13:22,6325.68,6325.68,6325.68,6325.68,19107,528,3570,
2005-12-05_13:23,6331.91,6331.91,6331.91,6331.91,28872,768,5247,
2005-12-05_13:24,6334.73,6334.73,6334.73,6334.73,25318,635,4412,
2005-12-05_13:25,6334.29,6334.29,6334.29,6334.29,26311,695,4854,
2005-12-05_13:26,6334.47,6334.47,6334.47,6334.47,0,0,0,
2005-12-05_13:27,6334.47,6334.47,6334.47,6334.47,0,0,0,
2005-12-05_13:28,6334.47,6334.47,6334.47,6334.47,0,0,0,
2005-12-05_13:29,6334.47,6334.47,6334.47,6334.47,0,0,0,
2005-12-05_13:30,6348.31,6348.31,6348.31,6348.31,197775,6145,30071,
2005-12-06_09:01,6319.13,6319.13,6319.13,6319.13,144129,3207,22937,
2005-12-06_09:02,6321.71,6321.71,6321.71,6321.71,36897,905,6537,
2005-12-06_09:03,6318.95,6318.95,6318.95,6318.95,43734,1079,7760,
2005-12-06_09:04,6324.16,6324.16,6324.16,6324.16,44216,1151,7176,
2005-12-06_09:05,6323.15,6323.15,6323.15,6323.15,33985,989,6288,
2005-12-06_09:06,6327.93,6327.93,6327.93,6327.93,42298,1169,7799,
2005-12-06_09:07,6327.02,6327.02,6327.02,6327.02,30252,789,5502,
2005-12-06_09:08,6325.96,6325.96,6325.96,6325.96,35091,980,6687,
2005-12-06_09:09,6325.48,6325.48,6325.48,6325.48,28027,855,5518,
2005-12-06_09:10,6325.27,6325.27,6325.27,6325.27,27975,768,5376,
2005-12-06_09:11,6323.72,6323.72,6323.72,6323.72,34401,940,6677,
2005-12-06_09:12,6321.75,6321.75,6321.75,6321.75,24699,621,4589,
2005-12-06_09:13,6323.23,6323.23,6323.23,6323.23,33044,944,6269,
2005-12-06_09:14,6321.42,6321.42,6321.42,6321.42,27574,741,5152,
2005-12-06_09:15,6321.85,6321.85,6321.85,6321.85,30696,760,5322,
2005-12-06_09:16,6325.41,6325.41,6325.41,6325.41,37904,986,6608,
2005-12-06_09:17,6327.89,6327.89,6327.89,6327.89,30844,765,4939,
2005-12-06_09:18,6329.45,6329.45,6329.45,6329.45,33098,849,6158,
2005-12-06_09:19,6334.15,6334.15,6334.15,6334.15,25754,784,4696,
2005-12-06_09:20,6337.62,6337.62,6337.62,6337.62,29088,742,5067,
2005-12-06_09:21,6337.98,6337.98,6337.98,6337.98,27796,790,5585,
2005-12-06_09:22,6338.49,6338.49,6338.49,6338.49,22149,596,4150,
2005-12-06_09:23,6339.26,6339.26,6339.26,6339.26,27165,788,5419,
2005-12-06_09:24,6340.72,6340.72,6340.72,6340.72,26260,745,4705,
2005-12-06_09:25,6338.37,6338.37,6338.37,6338.37,25338,672,4391,
2005-12-06_09:26,6337.18,6337.18,6337.18,6337.18,29816,860,5666,
2005-12-06_09:27,6334.51,6334.51,6334.51,6334.51,18461,487,3651,
2005-12-06_09:28,6334.38,6334.38,6334.38,6334.38,28348,661,4995,
2005-12-06_09:29,6333.61,6333.61,6333.61,6333.61,19633,561,4132,
2005-12-06_09:30,6331.00,6331.00,6331.00,6331.00,21036,586,4043,
2005-12-06_09:31,6331.62,6331.62,6331.62,6331.62,23384,574,4335,
2005-12-06_09:32,6332.53,6332.53,6332.53,6332.53,18602,415,3394,
2005-12-06_09:33,6330.39,6330.39,6330.39,6330.39,23019,571,4276,
2005-12-06_09:34,6328.48,6328.48,6328.48,6328.48,17187,417,3303,
2005-12-06_09:35,6329.19,6329.19,6329.19,6329.19,17550,398,3316,
2005-12-06_09:36,6327.93,6327.93,6327.93,6327.93,23026,521,3911,
2005-12-06_09:37,6325.33,6325.33,6325.33,6325.33,18248,371,2935,
2005-12-06_09:38,6325.77,6325.77,6325.77,6325.77,22283,510,3929,
2005-12-06_09:39,6324.59,6324.59,6324.59,6324.59,18124,479,3228,
2005-12-06_09:40,6326.90,6326.90,6326.90,6326.90,17443,473,3390,
2005-12-06_09:41,6326.94,6326.94,6326.94,6326.94,21254,563,4174,
2005-12-06_09:42,6330.89,6330.89,6330.89,6330.89,17378,436,3166,
2005-12-06_09:43,6331.23,6331.23,6331.23,6331.23,21411,558,4032,
2005-12-06_09:44,6332.00,6332.00,6332.00,6332.00,18608,489,3349,
2005-12-06_09:45,6333.39,6333.39,6333.39,6333.39,18141,485,3216,
2005-12-06_09:46,6333.68,6333.68,6333.68,6333.68,20761,530,3698,
2005-12-06_09:47,6334.00,6334.00,6334.00,6334.00,16017,363,2715,
2005-12-06_09:48,6336.57,6336.57,6336.57,6336.57,20328,515,3769,
2005-12-06_09:49,6335.40,6335.40,6335.40,6335.40,15159,371,2756,
2005-12-06_09:50,6336.11,6336.11,6336.11,6336.11,17196,424,3053,
2005-12-06_09:51,6336.93,6336.93,6336.93,6336.93,23164,572,4229,
2005-12-06_09:52,6338.44,6338.44,6338.44,6338.44,14113,358,2678,
2005-12-06_09:53,6341.07,6341.07,6341.07,6341.07,16916,441,3490,
2005-12-06_09:54,6339.07,6339.07,6339.07,6339.07,14923,399,2861,
2005-12-06_09:55,6340.41,6340.41,6340.41,6340.41,15862,416,3080,
2005-12-06_09:56,6341.13,6341.13,6341.13,6341.13,19862,515,3741,
2005-12-06_09:57,6343.13,6343.13,6343.13,6343.13,15766,371,2836,
2005-12-06_09:58,6343.81,6343.81,6343.81,6343.81,20933,561,4212,
2005-12-06_09:59,6344.76,6344.76,6344.76,6344.76,16004,454,3357,
2005-12-06_10:00,6344.51,6344.51,6344.51,6344.51,18165,514,3426,
2005-12-06_10:01,6347.31,6347.31,6347.31,6347.31,19410,628,3940,
2005-12-06_10:02,6348.13,6348.13,6348.13,6348.13,16271,459,3008,
2005-12-06_10:03,6354.30,6354.30,6354.30,6354.30,27354,750,4720,
2005-12-06_10:04,6355.02,6355.02,6355.02,6355.02,21887,681,3879,
2005-12-06_10:05,6357.34,6357.34,6357.34,6357.34,23796,670,4238,
2005-12-06_10:06,6359.04,6359.04,6359.04,6359.04,27668,805,5129,
2005-12-06_10:07,6359.80,6359.80,6359.80,6359.80,21594,636,3862,
2005-12-06_10:08,6361.75,6361.75,6361.75,6361.75,28135,898,5291,
2005-12-06_10:09,6361.48,6361.48,6361.48,6361.48,22493,636,3962,
2005-12-06_10:10,6363.45,6363.45,6363.45,6363.45,26463,744,4468,
2005-12-06_10:11,6364.17,6364.17,6364.17,6364.17,26867,730,4732,
2005-12-06_10:12,6363.61,6363.61,6363.61,6363.61,17728,499,3319,
2005-12-06_10:13,6360.28,6360.28,6360.28,6360.28,21708,589,4151,
2005-12-06_10:14,6360.08,6360.08,6360.08,6360.08,17151,430,3126,
2005-12-06_10:15,6358.34,6358.34,6358.34,6358.34,21204,523,3480,
2005-12-06_10:16,6355.30,6355.30,6355.30,6355.30,18674,464,3520,
2005-12-06_10:17,6355.39,6355.39,6355.39,6355.39,16415,378,2889,
2005-12-06_10:18,6352.00,6352.00,6352.00,6352.00,19787,481,3664,
2005-12-06_10:19,6351.50,6351.50,6351.50,6351.50,15143,350,2711,
2005-12-06_10:20,6349.77,6349.77,6349.77,6349.77,19304,658,2929,
2005-12-06_10:21,6348.04,6348.04,6348.04,6348.04,16966,417,3172,
2005-12-06_10:22,6347.49,6347.49,6347.49,6347.49,13926,357,2426,
2005-12-06_10:23,6345.68,6345.68,6345.68,6345.68,19697,470,3333,
2005-12-06_10:24,6345.46,6345.46,6345.46,6345.46,16606,415,2418,
2005-12-06_10:25,6346.65,6346.65,6346.65,6346.65,15997,351,2635,
2005-12-06_10:26,6346.07,6346.07,6346.07,6346.07,16189,359,2800,
2005-12-06_10:27,6346.80,6346.80,6346.80,6346.80,11871,277,2162,
2005-12-06_10:28,6348.65,6348.65,6348.65,6348.65,16662,394,2926,
2005-12-06_10:29,6347.49,6347.49,6347.49,6347.49,12181,286,2023,
2005-12-06_10:30,6349.36,6349.36,6349.36,6349.36,11977,293,2203,
2005-12-06_10:31,6349.80,6349.80,6349.80,6349.80,11450,273,2231,
2005-12-06_10:32,6349.04,6349.04,6349.04,6349.04,11657,238,1958,
2005-12-06_10:33,6350.71,6350.71,6350.71,6350.71,17523,397,2885,
2005-12-06_10:34,6350.37,6350.37,6350.37,6350.37,14483,271,2200,
2005-12-06_10:35,6350.30,6350.30,6350.30,6350.30,13175,269,2182,
2005-12-06_10:36,6352.38,6352.38,6352.38,6352.38,14756,331,2404,
2005-12-06_10:37,6353.67,6353.67,6353.67,6353.67,11198,253,1923,
2005-12-06_10:38,6355.39,6355.39,6355.39,6355.39,15520,383,2788,
2005-12-06_10:39,6354.27,6354.27,6354.27,6354.27,12726,290,2147,
2005-12-06_10:40,6355.85,6355.85,6355.85,6355.85,14085,329,2426,
2005-12-06_10:41,6356.99,6356.99,6356.99,6356.99,15078,341,2712,
2005-12-06_10:42,6358.86,6358.86,6358.86,6358.86,15517,313,2300,
2005-12-06_10:43,6357.42,6357.42,6357.42,6357.42,20035,407,3329,
2005-12-06_10:44,6358.25,6358.25,6358.25,6358.25,17166,316,2614,
2005-12-06_10:45,6360.31,6360.31,6360.31,6360.31,18216,340,2724,
2005-12-06_10:46,6358.72,6358.72,6358.72,6358.72,15968,326,2735,
2005-12-06_10:47,6358.47,6358.47,6358.47,6358.47,11898,230,2020,
2005-12-06_10:48,6357.01,6357.01,6357.01,6357.01,16636,349,2841,
2005-12-06_10:49,6355.96,6355.96,6355.96,6355.96,12760,252,2092,
2005-12-06_10:50,6355.74,6355.74,6355.74,6355.74,14222,315,2427,
2005-12-06_10:51,6356.08,6356.08,6356.08,6356.08,13897,306,2341,
2005-12-06_10:52,6353.57,6353.57,6353.57,6353.57,11795,228,1786,
2005-12-06_10:53,6353.31,6353.31,6353.31,6353.31,17419,434,2672,
2005-12-06_10:54,6353.18,6353.18,6353.18,6353.18,15672,355,2387,
2005-12-06_10:55,6351.33,6351.33,6351.33,6351.33,20180,420,2854,
2005-12-06_10:56,6350.93,6350.93,6350.93,6350.93,13451,307,2402,
2005-12-06_10:57,6350.00,6350.00,6350.00,6350.00,9614,234,1810,
2005-12-06_10:58,6348.78,6348.78,6348.78,6348.78,17125,422,2932,
2005-12-06_10:59,6347.53,6347.53,6347.53,6347.53,12525,326,2261,
2005-12-06_11:00,6348.94,6348.94,6348.94,6348.94,14381,397,2749,
2005-12-06_11:01,6345.82,6345.82,6345.82,6345.82,15719,439,2867,
2005-12-06_11:02,6344.93,6344.93,6344.93,6344.93,11118,279,1977,
2005-12-06_11:03,6343.45,6343.45,6343.45,6343.45,16231,392,2948,
2005-12-06_11:04,6344.67,6344.67,6344.67,6344.67,11019,281,2043,
2005-12-06_11:05,6343.41,6343.41,6343.41,6343.41,16053,367,2782,
2005-12-06_11:06,6345.67,6345.67,6345.67,6345.67,18914,415,3130,
2005-12-06_11:07,6344.24,6344.24,6344.24,6344.24,10627,218,1867,
2005-12-06_11:08,6344.70,6344.70,6344.70,6344.70,13352,302,2246,
2005-12-06_11:09,6344.75,6344.75,6344.75,6344.75,8319,199,1665,
2005-12-06_11:10,6345.49,6345.49,6345.49,6345.49,14171,332,2147,
2005-12-06_11:11,6344.71,6344.71,6344.71,6344.71,10229,263,2099,
2005-12-06_11:12,6343.35,6343.35,6343.35,6343.35,9506,231,1635,
2005-12-06_11:13,6343.53,6343.53,6343.53,6343.53,12694,316,2369,
2005-12-06_11:14,6342.82,6342.82,6342.82,6342.82,8272,211,1602,
2005-12-06_11:15,6342.15,6342.15,6342.15,6342.15,11070,277,2067,
2005-12-06_11:16,6340.55,6340.55,6340.55,6340.55,13046,333,2311,
2005-12-06_11:17,6339.38,6339.38,6339.38,6339.38,10239,251,1773,
2005-12-06_11:18,6338.55,6338.55,6338.55,6338.55,15229,443,2586,
2005-12-06_11:19,6336.85,6336.85,6336.85,6336.85,13125,297,2229,
2005-12-06_11:20,6336.78,6336.78,6336.78,6336.78,13929,391,2474,
2005-12-06_11:21,6335.80,6335.80,6335.80,6335.80,12624,327,2564,
2005-12-06_11:22,6334.76,6334.76,6334.76,6334.76,9491,254,1833,
2005-12-06_11:23,6334.34,6334.34,6334.34,6334.34,14358,345,2532,
2005-12-06_11:24,6336.98,6336.98,6336.98,6336.98,11841,331,2185,
2005-12-06_11:25,6338.77,6338.77,6338.77,6338.77,12373,310,2519,
2005-12-06_11:26,6340.81,6340.81,6340.81,6340.81,15168,381,2863,
2005-12-06_11:27,6342.85,6342.85,6342.85,6342.85,12267,294,2105,
2005-12-06_11:28,6344.24,6344.24,6344.24,6344.24,15495,443,2832,
2005-12-06_11:29,6346.00,6346.00,6346.00,6346.00,12566,360,2131,
2005-12-06_11:30,6346.73,6346.73,6346.73,6346.73,13306,281,2173,
2005-12-06_11:31,6346.32,6346.32,6346.32,6346.32,11666,299,2196,
2005-12-06_11:32,6347.20,6347.20,6347.20,6347.20,10674,219,1660,
2005-12-06_11:33,6348.94,6348.94,6348.94,6348.94,11532,270,2133,
2005-12-06_11:34,6347.95,6347.95,6347.95,6347.95,9664,192,1494,
2005-12-06_11:35,6348.41,6348.41,6348.41,6348.41,9418,187,1642,
2005-12-06_11:36,6346.57,6346.57,6346.57,6346.57,11768,233,1795,
2005-12-06_11:37,6346.29,6346.29,6346.29,6346.29,10374,214,1705,
2005-12-06_11:38,6346.09,6346.09,6346.09,6346.09,14341,288,2389,
2005-12-06_11:39,6346.19,6346.19,6346.19,6346.19,9774,175,1578,
2005-12-06_11:40,6347.22,6347.22,6347.22,6347.22,10487,202,1746,
2005-12-06_11:41,6344.85,6344.85,6344.85,6344.85,11137,238,1809,
2005-12-06_11:42,6344.95,6344.95,6344.95,6344.95,10072,211,1470,
2005-12-06_11:43,6345.15,6345.15,6345.15,6345.15,11630,233,1754,
2005-12-06_11:44,6345.68,6345.68,6345.68,6345.68,8165,181,1367,
2005-12-06_11:45,6344.88,6344.88,6344.88,6344.88,10306,255,1946,
2005-12-06_11:46,6345.62,6345.62,6345.62,6345.62,8840,160,1454,
2005-12-06_11:47,6343.29,6343.29,6343.29,6343.29,7071,135,1181,
2005-12-06_11:48,6343.74,6343.74,6343.74,6343.74,9993,225,1802,
2005-12-06_11:49,6342.91,6342.91,6342.91,6342.91,7852,160,1279,
2005-12-06_11:50,6343.34,6343.34,6343.34,6343.34,9727,189,1595,
2005-12-06_11:51,6346.22,6346.22,6346.22,6346.22,12167,311,1839,
2005-12-06_11:52,6347.91,6347.91,6347.91,6347.91,8096,216,1495,
2005-12-06_11:53,6347.11,6347.11,6347.11,6347.11,13857,325,2159,
2005-12-06_11:54,6347.76,6347.76,6347.76,6347.76,9781,179,1405,
2005-12-06_11:55,6347.44,6347.44,6347.44,6347.44,9647,212,1580,
2005-12-06_11:56,6346.45,6346.45,6346.45,6346.45,10688,242,1703,
2005-12-06_11:57,6347.23,6347.23,6347.23,6347.23,7874,179,1300,
2005-12-06_11:58,6345.42,6345.42,6345.42,6345.42,11279,295,2105,
2005-12-06_11:59,6346.07,6346.07,6346.07,6346.07,10563,211,1532,
2005-12-06_12:00,6346.66,6346.66,6346.66,6346.66,13882,320,2230,
2005-12-06_12:01,6343.09,6343.09,6343.09,6343.09,11034,276,1853,
2005-12-06_12:02,6342.34,6342.34,6342.34,6342.34,9743,244,1773,
2005-12-06_12:03,6342.35,6342.35,6342.35,6342.35,12777,367,2472,
2005-12-06_12:04,6341.40,6341.40,6341.40,6341.40,9982,241,1732,
2005-12-06_12:05,6341.34,6341.34,6341.34,6341.34,11332,269,1844,
2005-12-06_12:06,6341.76,6341.76,6341.76,6341.76,10601,237,1818,
2005-12-06_12:07,6340.04,6340.04,6340.04,6340.04,10707,244,1426,
2005-12-06_12:08,6341.43,6341.43,6341.43,6341.43,10401,217,1699,
2005-12-06_12:09,6339.68,6339.68,6339.68,6339.68,7768,179,1313,
2005-12-06_12:10,6338.72,6338.72,6338.72,6338.72,8768,207,1627,
2005-12-06_12:11,6338.88,6338.88,6338.88,6338.88,7433,179,1402,
2005-12-06_12:12,6338.33,6338.33,6338.33,6338.33,6585,147,1149,
2005-12-06_12:13,6336.60,6336.60,6336.60,6336.60,9584,250,1773,
2005-12-06_12:14,6337.40,6337.40,6337.40,6337.40,7299,156,1345,
2005-12-06_12:15,6338.70,6338.70,6338.70,6338.70,13581,420,2350,
2005-12-06_12:16,6337.57,6337.57,6337.57,6337.57,8869,237,1571,
2005-12-06_12:17,6337.39,6337.39,6337.39,6337.39,8762,214,1468,
2005-12-06_12:18,6337.98,6337.98,6337.98,6337.98,11525,287,1997,
2005-12-06_12:19,6338.54,6338.54,6338.54,6338.54,8299,210,1384,
2005-12-06_12:20,6337.40,6337.40,6337.40,6337.40,10539,267,1917,
2005-12-06_12:21,6338.45,6338.45,6338.45,6338.45,10826,292,1757,
2005-12-06_12:22,6337.16,6337.16,6337.16,6337.16,8875,195,1490,
2005-12-06_12:23,6338.74,6338.74,6338.74,6338.74,8560,238,1818,
2005-12-06_12:24,6337.30,6337.30,6337.30,6337.30,7103,150,1277,
2005-12-06_12:25,6337.46,6337.46,6337.46,6337.46,9455,214,1675,
2005-12-06_12:26,6337.35,6337.35,6337.35,6337.35,7661,179,1390,
2005-12-06_12:27,6337.76,6337.76,6337.76,6337.76,8751,196,1330,
2005-12-06_12:28,6338.22,6338.22,6338.22,6338.22,14065,307,2371,
2005-12-06_12:29,6339.44,6339.44,6339.44,6339.44,8938,207,1603,
2005-12-06_12:30,6338.97,6338.97,6338.97,6338.97,9287,211,1677,
2005-12-06_12:31,6342.33,6342.33,6342.33,6342.33,9774,252,1807,
2005-12-06_12:32,6341.39,6341.39,6341.39,6341.39,9388,247,1664,
2005-12-06_12:33,6344.25,6344.25,6344.25,6344.25,15457,377,2669,
2005-12-06_12:34,6346.25,6346.25,6346.25,6346.25,10811,224,1937,
2005-12-06_12:35,6347.80,6347.80,6347.80,6347.80,18144,406,2961,
2005-12-06_12:36,6345.70,6345.70,6345.70,6345.70,14102,341,2173,
2005-12-06_12:37,6349.25,6349.25,6349.25,6349.25,10917,279,1885,
2005-12-06_12:38,6350.52,6350.52,6350.52,6350.52,15487,360,2622,
2005-12-06_12:39,6350.92,6350.92,6350.92,6350.92,10320,242,1771,
2005-12-06_12:40,6353.30,6353.30,6353.30,6353.30,14240,378,2264,
2005-12-06_12:41,6353.03,6353.03,6353.03,6353.03,12139,322,2361,
2005-12-06_12:42,6352.19,6352.19,6352.19,6352.19,10411,278,1925,
2005-12-06_12:43,6352.27,6352.27,6352.27,6352.27,13926,303,2533,
2005-12-06_12:44,6352.87,6352.87,6352.87,6352.87,11139,277,1880,
2005-12-06_12:45,6351.60,6351.60,6351.60,6351.60,11496,290,2078,
2005-12-06_12:46,6351.52,6351.52,6351.52,6351.52,11805,325,2195,
2005-12-06_12:47,6350.80,6350.80,6350.80,6350.80,9400,238,1686,
2005-12-06_12:48,6350.42,6350.42,6350.42,6350.42,13082,345,2481,
2005-12-06_12:49,6349.33,6349.33,6349.33,6349.33,9967,255,1800,
2005-12-06_12:50,6349.51,6349.51,6349.51,6349.51,11323,290,2116,
2005-12-06_12:51,6346.86,6346.86,6346.86,6346.86,11780,323,2262,
2005-12-06_12:52,6345.19,6345.19,6345.19,6345.19,15460,410,2853,
2005-12-06_12:53,6343.13,6343.13,6343.13,6343.13,16803,437,3115,
2005-12-06_12:54,6340.34,6340.34,6340.34,6340.34,12303,288,2360,
2005-12-06_12:55,6338.48,6338.48,6338.48,6338.48,15060,323,2697,
2005-12-06_12:56,6337.27,6337.27,6337.27,6337.27,15182,402,2865,
2005-12-06_12:57,6334.81,6334.81,6334.81,6334.81,11763,314,2177,
2005-12-06_12:58,6332.72,6332.72,6332.72,6332.72,17844,450,3327,
2005-12-06_12:59,6333.75,6333.75,6333.75,6333.75,14151,376,2570,
2005-12-06_13:00,6330.62,6330.62,6330.62,6330.62,14813,370,2981,
2005-12-06_13:01,6330.75,6330.75,6330.75,6330.75,14199,359,2635,
2005-12-06_13:02,6330.85,6330.85,6330.85,6330.85,13347,279,2399,
2005-12-06_13:03,6331.22,6331.22,6331.22,6331.22,18865,413,3138,
2005-12-06_13:04,6329.93,6329.93,6329.93,6329.93,11521,265,2112,
2005-12-06_13:05,6330.92,6330.92,6330.92,6330.92,13434,311,2533,
2005-12-06_13:06,6330.02,6330.02,6330.02,6330.02,12674,277,2280,
2005-12-06_13:07,6332.39,6332.39,6332.39,6332.39,10298,209,1776,
2005-12-06_13:08,6333.43,6333.43,6333.43,6333.43,14492,332,2705,
2005-12-06_13:09,6335.35,6335.35,6335.35,6335.35,12273,304,2225,
2005-12-06_13:10,6334.73,6334.73,6334.73,6334.73,14814,374,2443,
2005-12-06_13:11,6335.35,6335.35,6335.35,6335.35,14143,375,2656,
2005-12-06_13:12,6333.97,6333.97,6333.97,6333.97,12989,397,2214,
2005-12-06_13:13,6336.32,6336.32,6336.32,6336.32,15360,381,2967,
2005-12-06_13:14,6338.19,6338.19,6338.19,6338.19,13188,327,2127,
2005-12-06_13:15,6339.11,6339.11,6339.11,6339.11,15671,392,2650,
2005-12-06_13:16,6338.65,6338.65,6338.65,6338.65,14342,470,2550,
2005-12-06_13:17,6340.80,6340.80,6340.80,6340.80,12414,315,2196,
2005-12-06_13:18,6339.56,6339.56,6339.56,6339.56,18934,546,3321,
2005-12-06_13:19,6340.90,6340.90,6340.90,6340.90,17240,456,2983,
2005-12-06_13:20,6345.79,6345.79,6345.79,6345.79,17408,430,3170,
2005-12-06_13:21,6348.62,6348.62,6348.62,6348.62,20431,570,3551,
2005-12-06_13:22,6348.08,6348.08,6348.08,6348.08,21280,562,3242,
2005-12-06_13:23,6350.89,6350.89,6350.89,6350.89,21918,570,4111,
2005-12-06_13:24,6351.66,6351.66,6351.66,6351.66,21740,534,3870,
2005-12-06_13:25,6350.55,6350.55,6350.55,6350.55,23920,603,4596,
2005-12-06_13:26,6350.56,6350.56,6350.56,6350.56,0,0,0,
2005-12-06_13:27,6350.56,6350.56,6350.56,6350.56,0,0,0,
2005-12-06_13:28,6350.56,6350.56,6350.56,6350.56,0,0,0,
2005-12-06_13:29,6350.56,6350.56,6350.56,6350.56,0,0,0,
2005-12-06_13:30,6350.52,6350.52,6350.52,6350.52,162934,4825,28505,
2005-12-07_09:01,6362.51,6362.51,6362.51,6362.51,129050,2885,19236,
2005-12-07_09:02,6365.86,6365.86,6365.86,6365.86,29040,934,5530,
2005-12-07_09:03,6370.26,6370.26,6370.26,6370.26,41881,1309,8164,
2005-12-07_09:04,6370.29,6370.29,6370.29,6370.29,31262,941,6050,
2005-12-07_09:05,6370.82,6370.82,6370.82,6370.82,29160,878,5836,
2005-12-07_09:06,6369.04,6369.04,6369.04,6369.04,32908,1095,6684,
2005-12-07_09:07,6367.66,6367.66,6367.66,6367.66,25485,881,4927,
2005-12-07_09:08,6361.17,6361.17,6361.17,6361.17,28346,1028,6182,
2005-12-07_09:09,6358.08,6358.08,6358.08,6358.08,25373,911,4866,
2005-12-07_09:10,6353.84,6353.84,6353.84,6353.84,25895,911,5405,
2005-12-07_09:11,6347.32,6347.32,6347.32,6347.32,33506,1109,6457,
2005-12-07_09:12,6342.19,6342.19,6342.19,6342.19,25681,772,4877,
2005-12-07_09:13,6340.62,6340.62,6340.62,6340.62,33939,1086,6257,
2005-12-07_09:14,6338.75,6338.75,6338.75,6338.75,32559,856,5320,
2005-12-07_09:15,6336.99,6336.99,6336.99,6336.99,30587,920,5480,
2005-12-07_09:16,6335.66,6335.66,6335.66,6335.66,32815,978,6134,
2005-12-07_09:17,6335.21,6335.21,6335.21,6335.21,23322,691,4323,
2005-12-07_09:18,6334.33,6334.33,6334.33,6334.33,29845,948,5405,
2005-12-07_09:19,6334.79,6334.79,6334.79,6334.79,24033,774,4503,
2005-12-07_09:20,6335.38,6335.38,6335.38,6335.38,24016,749,4716,
2005-12-07_09:21,6340.57,6340.57,6340.57,6340.57,29997,787,5563,
2005-12-07_09:22,6340.72,6340.72,6340.72,6340.72,21443,583,3907,
2005-12-07_09:23,6344.36,6344.36,6344.36,6344.36,25463,704,4871,
2005-12-07_09:24,6346.52,6346.52,6346.52,6346.52,21147,592,4193,
2005-12-07_09:25,6347.43,6347.43,6347.43,6347.43,21218,553,3946,
2005-12-07_09:26,6350.51,6350.51,6350.51,6350.51,28655,793,5229,
2005-12-07_09:27,6352.71,6352.71,6352.71,6352.71,20445,532,3684,
2005-12-07_09:28,6358.43,6358.43,6358.43,6358.43,29962,808,5362,
2005-12-07_09:29,6359.85,6359.85,6359.85,6359.85,22647,615,4082,
2005-12-07_09:30,6360.45,6360.45,6360.45,6360.45,26412,744,4467,
2005-12-07_09:31,6361.60,6361.60,6361.60,6361.60,26726,677,4659,
2005-12-07_09:32,6361.51,6361.51,6361.51,6361.51,17267,404,3186,
2005-12-07_09:33,6360.55,6360.55,6360.55,6360.55,25068,624,4564,
2005-12-07_09:34,6359.34,6359.34,6359.34,6359.34,18131,479,3735,
2005-12-07_09:35,6357.19,6357.19,6357.19,6357.19,17027,456,3270,
2005-12-07_09:36,6356.60,6356.60,6356.60,6356.60,21779,575,4250,
2005-12-07_09:37,6354.06,6354.06,6354.06,6354.06,18095,451,3201,
2005-12-07_09:38,6352.67,6352.67,6352.67,6352.67,22732,692,4344,
2005-12-07_09:39,6350.73,6350.73,6350.73,6350.73,16269,532,3253,
2005-12-07_09:40,6351.46,6351.46,6351.46,6351.46,17158,459,3466,
2005-12-07_09:41,6349.11,6349.11,6349.11,6349.11,20125,609,3834,
2005-12-07_09:42,6347.34,6347.34,6347.34,6347.34,16855,458,3134,
2005-12-07_09:43,6343.08,6343.08,6343.08,6343.08,25341,751,4663,
2005-12-07_09:44,6337.61,6337.61,6337.61,6337.61,20579,658,3941,
2005-12-07_09:45,6337.97,6337.97,6337.97,6337.97,21202,731,4254,
2005-12-07_09:46,6333.97,6333.97,6333.97,6333.97,27999,921,5224,
2005-12-07_09:47,6329.14,6329.14,6329.14,6329.14,19451,645,3922,
2005-12-07_09:48,6324.41,6324.41,6324.41,6324.41,26229,957,5410,
2005-12-07_09:49,6318.14,6318.14,6318.14,6318.14,21842,793,4533,
2005-12-07_09:50,6313.75,6313.75,6313.75,6313.75,25579,917,5409,
2005-12-07_09:51,6314.69,6314.69,6314.69,6314.69,33081,1113,6361,
2005-12-07_09:52,6316.66,6316.66,6316.66,6316.66,21721,640,4459,
2005-12-07_09:53,6319.34,6319.34,6319.34,6319.34,26111,783,5258,
2005-12-07_09:54,6321.93,6321.93,6321.93,6321.93,19424,605,3714,
2005-12-07_09:55,6323.95,6323.95,6323.95,6323.95,16720,483,3366,
2005-12-07_09:56,6325.09,6325.09,6325.09,6325.09,16696,463,3230,
2005-12-07_09:57,6326.24,6326.24,6326.24,6326.24,12810,321,2449,
2005-12-07_09:58,6325.91,6325.91,6325.91,6325.91,17844,452,3083,
2005-12-07_09:59,6324.41,6324.41,6324.41,6324.41,12270,276,2193,
2005-12-07_10:00,6324.16,6324.16,6324.16,6324.16,15335,434,2742,
2005-12-07_10:01,6323.47,6323.47,6323.47,6323.47,14097,360,2559,
2005-12-07_10:02,6323.79,6323.79,6323.79,6323.79,13120,304,2096,
2005-12-07_10:03,6325.28,6325.28,6325.28,6325.28,20939,552,3789,
2005-12-07_10:04,6324.79,6324.79,6324.79,6324.79,11382,288,2102,
2005-12-07_10:05,6323.74,6323.74,6323.74,6323.74,12784,315,2473,
2005-12-07_10:06,6322.78,6322.78,6322.78,6322.78,16496,404,2866,
2005-12-07_10:07,6322.41,6322.41,6322.41,6322.41,13185,352,2297,
2005-12-07_10:08,6322.13,6322.13,6322.13,6322.13,14616,359,2802,
2005-12-07_10:09,6320.14,6320.14,6320.14,6320.14,10955,259,1995,
2005-12-07_10:10,6318.13,6318.13,6318.13,6318.13,13715,322,2490,
2005-12-07_10:11,6314.60,6314.60,6314.60,6314.60,17861,458,3326,
2005-12-07_10:12,6312.99,6312.99,6312.99,6312.99,13624,322,2448,
2005-12-07_10:13,6313.53,6313.53,6313.53,6313.53,18499,528,3500,
2005-12-07_10:14,6311.56,6311.56,6311.56,6311.56,13605,370,2668,
2005-12-07_10:15,6311.23,6311.23,6311.23,6311.23,17289,474,3199,
2005-12-07_10:16,6308.02,6308.02,6308.02,6308.02,17108,497,3455,
2005-12-07_10:17,6306.45,6306.45,6306.45,6306.45,14230,418,2985,
2005-12-07_10:18,6302.47,6302.47,6302.47,6302.47,18950,630,4119,
2005-12-07_10:19,6299.87,6299.87,6299.87,6299.87,17964,634,3582,
2005-12-07_10:20,6298.19,6298.19,6298.19,6298.19,19991,761,4132,
2005-12-07_10:21,6296.10,6296.10,6296.10,6296.10,23426,1060,5141,
2005-12-07_10:22,6294.77,6294.77,6294.77,6294.77,18693,630,3800,
2005-12-07_10:23,6290.60,6290.60,6290.60,6290.60,22557,688,4526,
2005-12-07_10:24,6293.34,6293.34,6293.34,6293.34,13951,452,3052,
2005-12-07_10:25,6292.15,6292.15,6292.15,6292.15,15959,417,2910,
2005-12-07_10:26,6295.74,6295.74,6295.74,6295.74,16623,434,3320,
2005-12-07_10:27,6300.64,6300.64,6300.64,6300.64,12763,357,2468,
2005-12-07_10:28,6304.79,6304.79,6304.79,6304.79,17530,558,3486,
2005-12-07_10:29,6306.98,6306.98,6306.98,6306.98,11661,339,2279,
2005-12-07_10:30,6308.00,6308.00,6308.00,6308.00,12439,390,2634,
2005-12-07_10:31,6308.56,6308.56,6308.56,6308.56,13262,337,2269,
2005-12-07_10:32,6308.96,6308.96,6308.96,6308.96,8436,233,1687,
2005-12-07_10:33,6309.34,6309.34,6309.34,6309.34,11384,295,2267,
2005-12-07_10:34,6310.18,6310.18,6310.18,6310.18,9273,222,1723,
2005-12-07_10:35,6311.15,6311.15,6311.15,6311.15,11184,268,2129,
2005-12-07_10:36,6312.21,6312.21,6312.21,6312.21,12719,320,2340,
2005-12-07_10:37,6311.23,6311.23,6311.23,6311.23,10063,259,1887,
2005-12-07_10:38,6308.93,6308.93,6308.93,6308.93,12261,309,2408,
2005-12-07_10:39,6310.51,6310.51,6310.51,6310.51,8297,208,1742,
2005-12-07_10:40,6309.37,6309.37,6309.37,6309.37,10385,220,1918,
2005-12-07_10:41,6310.98,6310.98,6310.98,6310.98,8477,226,1789,
2005-12-07_10:42,6308.82,6308.82,6308.82,6308.82,7478,166,1436,
2005-12-07_10:43,6308.17,6308.17,6308.17,6308.17,9297,230,1789,
2005-12-07_10:44,6307.92,6307.92,6307.92,6307.92,7399,187,1463,
2005-12-07_10:45,6308.69,6308.69,6308.69,6308.69,8091,203,1491,
2005-12-07_10:46,6307.67,6307.67,6307.67,6307.67,8960,207,1676,
2005-12-07_10:47,6307.10,6307.10,6307.10,6307.10,6185,177,1263,
2005-12-07_10:48,6306.25,6306.25,6306.25,6306.25,12330,320,2062,
2005-12-07_10:49,6306.33,6306.33,6306.33,6306.33,8421,184,1541,
2005-12-07_10:50,6306.64,6306.64,6306.64,6306.64,8634,212,1853,
2005-12-07_10:51,6306.52,6306.52,6306.52,6306.52,8485,195,1586,
2005-12-07_10:52,6307.20,6307.20,6307.20,6307.20,7418,165,1471,
2005-12-07_10:53,6308.20,6308.20,6308.20,6308.20,14176,371,2361,
2005-12-07_10:54,6309.20,6309.20,6309.20,6309.20,8084,270,1512,
2005-12-07_10:55,6311.04,6311.04,6311.04,6311.04,9313,198,1796,
2005-12-07_10:56,6312.57,6312.57,6312.57,6312.57,8001,199,1691,
2005-12-07_10:57,6313.96,6313.96,6313.96,6313.96,8852,227,1616,
2005-12-07_10:58,6315.31,6315.31,6315.31,6315.31,11811,326,2386,
2005-12-07_10:59,6316.31,6316.31,6316.31,6316.31,8474,229,1636,
2005-12-07_11:00,6316.12,6316.12,6316.12,6316.12,10185,303,2067,
2005-12-07_11:01,6316.91,6316.91,6316.91,6316.91,10705,315,2146,
2005-12-07_11:02,6316.54,6316.54,6316.54,6316.54,8035,194,1553,
2005-12-07_11:03,6316.98,6316.98,6316.98,6316.98,11484,292,2101,
2005-12-07_11:04,6315.36,6315.36,6315.36,6315.36,8225,235,1456,
2005-12-07_11:05,6315.13,6315.13,6315.13,6315.13,8330,224,1598,
2005-12-07_11:06,6316.32,6316.32,6316.32,6316.32,8795,200,1543,
2005-12-07_11:07,6315.33,6315.33,6315.33,6315.33,6605,148,1183,
2005-12-07_11:08,6315.81,6315.81,6315.81,6315.81,9478,262,1773,
2005-12-07_11:09,6316.45,6316.45,6316.45,6316.45,7164,162,1381,
2005-12-07_11:10,6315.17,6315.17,6315.17,6315.17,6751,195,1460,
2005-12-07_11:11,6315.04,6315.04,6315.04,6315.04,7651,248,1429,
2005-12-07_11:12,6314.79,6314.79,6314.79,6314.79,6862,155,1334,
2005-12-07_11:13,6314.13,6314.13,6314.13,6314.13,9234,240,1662,
2005-12-07_11:14,6314.00,6314.00,6314.00,6314.00,7183,158,1371,
2005-12-07_11:15,6312.69,6312.69,6312.69,6312.69,19117,516,1772,
2005-12-07_11:16,6311.92,6311.92,6311.92,6311.92,8627,216,1606,
2005-12-07_11:17,6311.15,6311.15,6311.15,6311.15,8130,224,1452,
2005-12-07_11:18,6310.66,6310.66,6310.66,6310.66,12893,317,2213,
2005-12-07_11:19,6309.96,6309.96,6309.96,6309.96,7559,195,1572,
2005-12-07_11:20,6308.29,6308.29,6308.29,6308.29,12009,303,2058,
2005-12-07_11:21,6305.45,6305.45,6305.45,6305.45,10235,289,2065,
2005-12-07_11:22,6304.90,6304.90,6304.90,6304.90,8163,179,1545,
2005-12-07_11:23,6303.68,6303.68,6303.68,6303.68,12278,298,2107,
2005-12-07_11:24,6303.20,6303.20,6303.20,6303.20,9527,272,1693,
2005-12-07_11:25,6300.64,6300.64,6300.64,6300.64,11098,273,2101,
2005-12-07_11:26,6296.64,6296.64,6296.64,6296.64,9516,249,1813,
2005-12-07_11:27,6296.99,6296.99,6296.99,6296.99,9362,215,1721,
2005-12-07_11:28,6295.57,6295.57,6295.57,6295.57,12146,310,2339,
2005-12-07_11:29,6298.20,6298.20,6298.20,6298.20,8797,203,1652,
2005-12-07_11:30,6299.25,6299.25,6299.25,6299.25,10266,327,1901,
2005-12-07_11:31,6299.61,6299.61,6299.61,6299.61,10240,254,1772,
2005-12-07_11:32,6300.43,6300.43,6300.43,6300.43,7916,216,1536,
2005-12-07_11:33,6300.70,6300.70,6300.70,6300.70,10243,247,1911,
2005-12-07_11:34,6299.58,6299.58,6299.58,6299.58,7386,152,1315,
2005-12-07_11:35,6302.66,6302.66,6302.66,6302.66,8393,191,1567,
2005-12-07_11:36,6304.35,6304.35,6304.35,6304.35,6807,158,1384,
2005-12-07_11:37,6302.02,6302.02,6302.02,6302.02,6642,139,1174,
2005-12-07_11:38,6303.18,6303.18,6303.18,6303.18,7728,220,1613,
2005-12-07_11:39,6303.25,6303.25,6303.25,6303.25,6731,136,1155,
2005-12-07_11:40,6303.90,6303.90,6303.90,6303.90,8453,230,1584,
2005-12-07_11:41,6305.39,6305.39,6305.39,6305.39,7293,221,1371,
2005-12-07_11:42,6304.11,6304.11,6304.11,6304.11,7063,144,1250,
2005-12-07_11:43,6302.62,6302.62,6302.62,6302.62,9326,240,1846,
2005-12-07_11:44,6303.53,6303.53,6303.53,6303.53,7187,139,1245,
2005-12-07_11:45,6304.49,6304.49,6304.49,6304.49,7113,161,1386,
2005-12-07_11:46,6303.95,6303.95,6303.95,6303.95,6139,185,1171,
2005-12-07_11:47,6305.89,6305.89,6305.89,6305.89,6699,155,1220,
2005-12-07_11:48,6305.75,6305.75,6305.75,6305.75,7424,169,1547,
2005-12-07_11:49,6305.72,6305.72,6305.72,6305.72,5882,140,1232,
2005-12-07_11:50,6306.64,6306.64,6306.64,6306.64,7661,188,1516,
2005-12-07_11:51,6306.54,6306.54,6306.54,6306.54,7937,206,1460,
2005-12-07_11:52,6306.47,6306.47,6306.47,6306.47,6783,157,1281,
2005-12-07_11:53,6306.98,6306.98,6306.98,6306.98,8010,205,1587,
2005-12-07_11:54,6306.64,6306.64,6306.64,6306.64,7530,167,1314,
2005-12-07_11:55,6307.08,6307.08,6307.08,6307.08,10397,222,1541,
2005-12-07_11:56,6307.66,6307.66,6307.66,6307.66,7796,169,1456,
2005-12-07_11:57,6309.40,6309.40,6309.40,6309.40,8939,173,1220,
2005-12-07_11:58,6307.40,6307.40,6307.40,6307.40,8811,215,1893,
2005-12-07_11:59,6307.30,6307.30,6307.30,6307.30,9061,246,1469,
2005-12-07_12:00,6308.70,6308.70,6308.70,6308.70,9609,220,1628,
2005-12-07_12:01,6309.13,6309.13,6309.13,6309.13,8858,263,1520,
2005-12-07_12:02,6308.60,6308.60,6308.60,6308.60,5706,147,1081,
2005-12-07_12:03,6308.85,6308.85,6308.85,6308.85,7783,201,1419,
2005-12-07_12:04,6308.13,6308.13,6308.13,6308.13,6398,138,1096,
2005-12-07_12:05,6307.69,6307.69,6307.69,6307.69,7061,167,1306,
2005-12-07_12:06,6308.02,6308.02,6308.02,6308.02,6153,133,1225,
2005-12-07_12:07,6307.85,6307.85,6307.85,6307.85,5682,119,976,
2005-12-07_12:08,6307.96,6307.96,6307.96,6307.96,6936,152,1439,
2005-12-07_12:09,6307.90,6307.90,6307.90,6307.90,6006,121,1041,
2005-12-07_12:10,6309.00,6309.00,6309.00,6309.00,7736,152,1307,
2005-12-07_12:11,6307.84,6307.84,6307.84,6307.84,8639,175,1322,
2005-12-07_12:12,6308.29,6308.29,6308.29,6308.29,6647,127,1291,
2005-12-07_12:13,6310.05,6310.05,6310.05,6310.05,12813,285,2252,
2005-12-07_12:14,6311.05,6311.05,6311.05,6311.05,9310,183,1554,
2005-12-07_12:15,6313.66,6313.66,6313.66,6313.66,9258,197,1668,
2005-12-07_12:16,6314.20,6314.20,6314.20,6314.20,12165,285,2067,
2005-12-07_12:17,6314.47,6314.47,6314.47,6314.47,9296,223,1744,
2005-12-07_12:18,6315.75,6315.75,6315.75,6315.75,12088,338,2274,
2005-12-07_12:19,6316.78,6316.78,6316.78,6316.78,8819,223,1644,
2005-12-07_12:20,6317.67,6317.67,6317.67,6317.67,9974,288,2066,
2005-12-07_12:21,6318.23,6318.23,6318.23,6318.23,12752,349,2493,
2005-12-07_12:22,6319.72,6319.72,6319.72,6319.72,9666,192,1751,
2005-12-07_12:23,6319.37,6319.37,6319.37,6319.37,13366,334,2412,
2005-12-07_12:24,6319.76,6319.76,6319.76,6319.76,9219,231,1689,
2005-12-07_12:25,6318.00,6318.00,6318.00,6318.00,13064,326,2211,
2005-12-07_12:26,6318.42,6318.42,6318.42,6318.42,10912,256,1879,
2005-12-07_12:27,6317.66,6317.66,6317.66,6317.66,8668,220,1553,
2005-12-07_12:28,6315.31,6315.31,6315.31,6315.31,9309,208,1775,
2005-12-07_12:29,6316.89,6316.89,6316.89,6316.89,7638,238,1509,
2005-12-07_12:30,6314.65,6314.65,6314.65,6314.65,9796,265,1911,
2005-12-07_12:31,6313.18,6313.18,6313.18,6313.18,9341,239,1681,
2005-12-07_12:32,6311.48,6311.48,6311.48,6311.48,8203,169,1521,
2005-12-07_12:33,6311.76,6311.76,6311.76,6311.76,10053,248,1873,
2005-12-07_12:34,6312.65,6312.65,6312.65,6312.65,10553,284,1873,
2005-12-07_12:35,6310.66,6310.66,6310.66,6310.66,9294,247,1696,
2005-12-07_12:36,6311.08,6311.08,6311.08,6311.08,10521,238,2114,
2005-12-07_12:37,6309.98,6309.98,6309.98,6309.98,9495,217,1665,
2005-12-07_12:38,6309.72,6309.72,6309.72,6309.72,11369,254,2046,
2005-12-07_12:39,6309.88,6309.88,6309.88,6309.88,8248,181,1555,
2005-12-07_12:40,6309.75,6309.75,6309.75,6309.75,10623,243,1929,
2005-12-07_12:41,6308.30,6308.30,6308.30,6308.30,7014,178,1432,
2005-12-07_12:42,6308.67,6308.67,6308.67,6308.67,6821,156,1435,
2005-12-07_12:43,6308.76,6308.76,6308.76,6308.76,8952,232,1704,
2005-12-07_12:44,6308.11,6308.11,6308.11,6308.11,7475,154,1415,
2005-12-07_12:45,6308.74,6308.74,6308.74,6308.74,11190,268,1896,
2005-12-07_12:46,6311.14,6311.14,6311.14,6311.14,9662,249,1632,
2005-12-07_12:47,6311.02,6311.02,6311.02,6311.02,11417,231,1895,
2005-12-07_12:48,6312.72,6312.72,6312.72,6312.72,12524,303,2322,
2005-12-07_12:49,6316.49,6316.49,6316.49,6316.49,10052,248,1921,
2005-12-07_12:50,6318.41,6318.41,6318.41,6318.41,14043,318,2188,
2005-12-07_12:51,6321.12,6321.12,6321.12,6321.12,15297,378,2620,
2005-12-07_12:52,6322.76,6322.76,6322.76,6322.76,13446,344,2155,
2005-12-07_12:53,6322.96,6322.96,6322.96,6322.96,16947,455,3118,
2005-12-07_12:54,6323.31,6323.31,6323.31,6323.31,10983,268,2157,
2005-12-07_12:55,6322.19,6322.19,6322.19,6322.19,16317,439,3031,
2005-12-07_12:56,6327.65,6327.65,6327.65,6327.65,17834,457,3153,
2005-12-07_12:57,6327.43,6327.43,6327.43,6327.43,10991,290,2214,
2005-12-07_12:58,6326.65,6326.65,6326.65,6326.65,15439,417,2765,
2005-12-07_12:59,6326.87,6326.87,6326.87,6326.87,15060,410,2379,
2005-12-07_13:00,6327.15,6327.15,6327.15,6327.15,14508,404,2549,
2005-12-07_13:01,6326.16,6326.16,6326.16,6326.16,13558,349,2544,
2005-12-07_13:02,6325.54,6325.54,6325.54,6325.54,12321,318,2152,
2005-12-07_13:03,6325.38,6325.38,6325.38,6325.38,14261,344,2778,
2005-12-07_13:04,6324.70,6324.70,6324.70,6324.70,10127,226,1845,
2005-12-07_13:05,6325.07,6325.07,6325.07,6325.07,13725,301,2612,
2005-12-07_13:06,6323.80,6323.80,6323.80,6323.80,14790,373,2622,
2005-12-07_13:07,6322.53,6322.53,6322.53,6322.53,13097,279,2184,
2005-12-07_13:08,6321.95,6321.95,6321.95,6321.95,18982,436,3444,
2005-12-07_13:09,6323.63,6323.63,6323.63,6323.63,16166,404,2771,
2005-12-07_13:10,6321.47,6321.47,6321.47,6321.47,17650,462,3141,
2005-12-07_13:11,6320.92,6320.92,6320.92,6320.92,16829,398,3208,
2005-12-07_13:12,6319.45,6319.45,6319.45,6319.45,13592,329,2450,
2005-12-07_13:13,6318.43,6318.43,6318.43,6318.43,20413,497,3553,
2005-12-07_13:14,6316.75,6316.75,6316.75,6316.75,13409,335,2653,
2005-12-07_13:15,6315.51,6315.51,6315.51,6315.51,15979,416,3210,
2005-12-07_13:16,6316.86,6316.86,6316.86,6316.86,17802,557,3722,
2005-12-07_13:17,6317.51,6317.51,6317.51,6317.51,15873,472,3037,
2005-12-07_13:18,6314.50,6314.50,6314.50,6314.50,21443,606,3851,
2005-12-07_13:19,6317.06,6317.06,6317.06,6317.06,15843,399,3009,
2005-12-07_13:20,6316.17,6316.17,6316.17,6316.17,18167,479,3283,
2005-12-07_13:21,6318.01,6318.01,6318.01,6318.01,23368,615,3849,
2005-12-07_13:22,6315.76,6315.76,6315.76,6315.76,18418,445,3091,
2005-12-07_13:23,6319.26,6319.26,6319.26,6319.26,22623,613,4183,
2005-12-07_13:24,6317.99,6317.99,6317.99,6317.99,21079,674,3919,
2005-12-07_13:25,6319.61,6319.61,6319.61,6319.61,26674,647,4566,
2005-12-07_13:26,6319.71,6319.71,6319.71,6319.71,0,0,0,
2005-12-07_13:27,6319.71,6319.71,6319.71,6319.71,0,0,0,
2005-12-07_13:28,6319.71,6319.71,6319.71,6319.71,0,0,0,
2005-12-07_13:29,6319.71,6319.71,6319.71,6319.71,0,0,0,
2005-12-07_13:30,6329.52,6329.52,6329.52,6329.52,196018,6168,31188,
2005-12-08_09:01,6302.08,6302.08,6302.08,6302.08,93104,2331,16744,
2005-12-08_09:02,6300.17,6300.17,6300.17,6300.17,27336,625,4847,
2005-12-08_09:03,6299.82,6299.82,6299.82,6299.82,40594,965,7099,
2005-12-08_09:04,6297.66,6297.66,6297.66,6297.66,29278,751,5354,
2005-12-08_09:05,6298.49,6298.49,6298.49,6298.49,32907,691,5386,
2005-12-08_09:06,6297.43,6297.43,6297.43,6297.43,33225,901,6066,
2005-12-08_09:07,6297.52,6297.52,6297.52,6297.52,21124,522,3768,
2005-12-08_09:08,6299.08,6299.08,6299.08,6299.08,28171,739,5143,
2005-12-08_09:09,6299.82,6299.82,6299.82,6299.82,25519,629,4605,
2005-12-08_09:10,6302.00,6302.00,6302.00,6302.00,20986,540,3752,
2005-12-08_09:11,6312.41,6312.41,6312.41,6312.41,31301,957,5868,
2005-12-08_09:12,6312.77,6312.77,6312.77,6312.77,25007,722,4727,
2005-12-08_09:13,6316.58,6316.58,6316.58,6316.58,34125,951,6350,
2005-12-08_09:14,6314.22,6314.22,6314.22,6314.22,27974,716,5185,
2005-12-08_09:15,6316.20,6316.20,6316.20,6316.20,24098,669,4559,
2005-12-08_09:16,6313.82,6313.82,6313.82,6313.82,27227,729,5223,
2005-12-08_09:17,6314.07,6314.07,6314.07,6314.07,20680,520,3656,
2005-12-08_09:18,6312.91,6312.91,6312.91,6312.91,26792,650,4746,
2005-12-08_09:19,6310.85,6310.85,6310.85,6310.85,21896,490,3928,
2005-12-08_09:20,6310.90,6310.90,6310.90,6310.90,19906,458,3683,
2005-12-08_09:21,6307.09,6307.09,6307.09,6307.09,27409,668,4679,
2005-12-08_09:22,6304.57,6304.57,6304.57,6304.57,18581,398,3510,
2005-12-08_09:23,6301.57,6301.57,6301.57,6301.57,34230,745,5313,
2005-12-08_09:24,6296.95,6296.95,6296.95,6296.95,27413,581,4232,
2005-12-08_09:25,6294.92,6294.92,6294.92,6294.92,23961,705,3852,
2005-12-08_09:26,6292.98,6292.98,6292.98,6292.98,27875,724,4792,
2005-12-08_09:27,6293.23,6293.23,6293.23,6293.23,19731,509,3188,
2005-12-08_09:28,6290.99,6290.99,6290.99,6290.99,29938,760,4539,
2005-12-08_09:29,6289.05,6289.05,6289.05,6289.05,21036,615,3598,
2005-12-08_09:30,6287.50,6287.50,6287.50,6287.50,15304,437,3197,
2005-12-08_09:31,6286.08,6286.08,6286.08,6286.08,21829,610,3860,
2005-12-08_09:32,6287.85,6287.85,6287.85,6287.85,19745,494,2980,
2005-12-08_09:33,6288.27,6288.27,6288.27,6288.27,21633,632,3874,
2005-12-08_09:34,6288.73,6288.73,6288.73,6288.73,20985,522,3123,
2005-12-08_09:35,6289.28,6289.28,6289.28,6289.28,17023,519,2974,
2005-12-08_09:36,6291.14,6291.14,6291.14,6291.14,21516,688,3938,
2005-12-08_09:37,6293.10,6293.10,6293.10,6293.10,17281,462,2864,
2005-12-08_09:38,6296.31,6296.31,6296.31,6296.31,23895,669,3976,
2005-12-08_09:39,6298.05,6298.05,6298.05,6298.05,17058,412,2797,
2005-12-08_09:40,6299.27,6299.27,6299.27,6299.27,16341,426,3043,
2005-12-08_09:41,6298.82,6298.82,6298.82,6298.82,15018,397,2978,
2005-12-08_09:42,6299.09,6299.09,6299.09,6299.09,13046,259,2270,
2005-12-08_09:43,6300.54,6300.54,6300.54,6300.54,15213,364,2893,
2005-12-08_09:44,6298.61,6298.61,6298.61,6298.61,10501,251,1985,
2005-12-08_09:45,6300.96,6300.96,6300.96,6300.96,11783,260,2101,
2005-12-08_09:46,6300.93,6300.93,6300.93,6300.93,17881,452,3128,
2005-12-08_09:47,6302.71,6302.71,6302.71,6302.71,15202,398,2384,
2005-12-08_09:48,6302.76,6302.76,6302.76,6302.76,16184,449,3208,
2005-12-08_09:49,6302.89,6302.89,6302.89,6302.89,13121,328,2454,
2005-12-08_09:50,6304.86,6304.86,6304.86,6304.86,13843,336,2814,
2005-12-08_09:51,6305.29,6305.29,6305.29,6305.29,16327,385,3190,
2005-12-08_09:52,6304.49,6304.49,6304.49,6304.49,12628,271,2506,
2005-12-08_09:53,6305.44,6305.44,6305.44,6305.44,20485,495,3519,
2005-12-08_09:54,6306.15,6306.15,6306.15,6306.15,13704,292,2417,
2005-12-08_09:55,6305.39,6305.39,6305.39,6305.39,13477,327,2481,
2005-12-08_09:56,6306.30,6306.30,6306.30,6306.30,17840,416,3252,
2005-12-08_09:57,6306.04,6306.04,6306.04,6306.04,13862,299,2181,
2005-12-08_09:58,6304.80,6304.80,6304.80,6304.80,18227,443,2971,
2005-12-08_09:59,6303.78,6303.78,6303.78,6303.78,12795,264,2135,
2005-12-08_10:00,6301.88,6301.88,6301.88,6301.88,14769,363,2345,
2005-12-08_10:01,6301.00,6301.00,6301.00,6301.00,17175,417,2845,
2005-12-08_10:02,6299.50,6299.50,6299.50,6299.50,12682,253,2263,
2005-12-08_10:03,6297.98,6297.98,6297.98,6297.98,16224,366,2729,
2005-12-08_10:04,6296.69,6296.69,6296.69,6296.69,13903,307,2098,
2005-12-08_10:05,6296.85,6296.85,6296.85,6296.85,16562,361,2306,
2005-12-08_10:06,6294.46,6294.46,6294.46,6294.46,14337,360,2482,
2005-12-08_10:07,6292.84,6292.84,6292.84,6292.84,12128,273,2101,
2005-12-08_10:08,6290.96,6290.96,6290.96,6290.96,15036,392,2670,
2005-12-08_10:09,6290.84,6290.84,6290.84,6290.84,12694,319,2175,
2005-12-08_10:10,6289.65,6289.65,6289.65,6289.65,11737,303,2163,
2005-12-08_10:11,6288.52,6288.52,6288.52,6288.52,13359,332,2544,
2005-12-08_10:12,6287.96,6287.96,6287.96,6287.96,10674,242,1759,
2005-12-08_10:13,6290.58,6290.58,6290.58,6290.58,11148,287,2188,
2005-12-08_10:14,6288.61,6288.61,6288.61,6288.61,9084,276,1751,
2005-12-08_10:15,6289.62,6289.62,6289.62,6289.62,10504,308,1869,
2005-12-08_10:16,6290.03,6290.03,6290.03,6290.03,11878,302,2158,
2005-12-08_10:17,6289.59,6289.59,6289.59,6289.59,7923,201,1417,
2005-12-08_10:18,6291.69,6291.69,6291.69,6291.69,10149,273,2014,
2005-12-08_10:19,6292.75,6292.75,6292.75,6292.75,7524,185,1465,
2005-12-08_10:20,6295.23,6295.23,6295.23,6295.23,8664,253,1654,
2005-12-08_10:21,6296.84,6296.84,6296.84,6296.84,11417,339,2051,
2005-12-08_10:22,6296.86,6296.86,6296.86,6296.86,9351,286,1652,
2005-12-08_10:23,6298.76,6298.76,6298.76,6298.76,10144,267,2029,
2005-12-08_10:24,6298.72,6298.72,6298.72,6298.72,9026,219,1467,
2005-12-08_10:25,6296.92,6296.92,6296.92,6296.92,8651,214,1562,
2005-12-08_10:26,6296.56,6296.56,6296.56,6296.56,7919,204,1568,
2005-12-08_10:27,6296.73,6296.73,6296.73,6296.73,11186,253,1665,
2005-12-08_10:28,6297.46,6297.46,6297.46,6297.46,10849,256,1844,
2005-12-08_10:29,6295.23,6295.23,6295.23,6295.23,7025,192,1349,
2005-12-08_10:30,6295.88,6295.88,6295.88,6295.88,8292,216,1554,
2005-12-08_10:31,6295.81,6295.81,6295.81,6295.81,13093,360,1925,
2005-12-08_10:32,6293.95,6293.95,6293.95,6293.95,9003,251,1410,
2005-12-08_10:33,6293.17,6293.17,6293.17,6293.17,8871,218,1699,
2005-12-08_10:34,6293.05,6293.05,6293.05,6293.05,9390,217,1595,
2005-12-08_10:35,6291.79,6291.79,6291.79,6291.79,8877,238,1611,
2005-12-08_10:36,6290.67,6290.67,6290.67,6290.67,9217,235,1661,
2005-12-08_10:37,6291.28,6291.28,6291.28,6291.28,8570,196,1527,
2005-12-08_10:38,6291.29,6291.29,6291.29,6291.29,10173,268,1810,
2005-12-08_10:39,6287.64,6287.64,6287.64,6287.64,7532,188,1344,
2005-12-08_10:40,6287.04,6287.04,6287.04,6287.04,11408,276,1924,
2005-12-08_10:41,6284.30,6284.30,6284.30,6284.30,10116,259,1957,
2005-12-08_10:42,6281.96,6281.96,6281.96,6281.96,11482,266,1947,
2005-12-08_10:43,6281.54,6281.54,6281.54,6281.54,16029,407,3048,
2005-12-08_10:44,6277.95,6277.95,6277.95,6277.95,13057,362,2349,
2005-12-08_10:45,6277.20,6277.20,6277.20,6277.20,15030,375,2490,
2005-12-08_10:46,6277.20,6277.20,6277.20,6277.20,15570,400,2992,
2005-12-08_10:47,6279.57,6279.57,6279.57,6279.57,11294,259,2244,
2005-12-08_10:48,6279.05,6279.05,6279.05,6279.05,17101,387,3113,
2005-12-08_10:49,6280.95,6280.95,6280.95,6280.95,10218,203,2044,
2005-12-08_10:50,6282.74,6282.74,6282.74,6282.74,9884,197,1974,
2005-12-08_10:51,6279.80,6279.80,6279.80,6279.80,10439,251,1935,
2005-12-08_10:52,6282.51,6282.51,6282.51,6282.51,7555,193,1568,
2005-12-08_10:53,6283.19,6283.19,6283.19,6283.19,10828,346,1954,
2005-12-08_10:54,6284.19,6284.19,6284.19,6284.19,7434,149,1367,
2005-12-08_10:55,6283.43,6283.43,6283.43,6283.43,10669,216,1673,
2005-12-08_10:56,6286.72,6286.72,6286.72,6286.72,8299,196,1513,
2005-12-08_10:57,6286.32,6286.32,6286.32,6286.32,6694,144,1165,
2005-12-08_10:58,6286.37,6286.37,6286.37,6286.37,9910,227,1625,
2005-12-08_10:59,6286.42,6286.42,6286.42,6286.42,5768,128,1132,
2005-12-08_11:00,6286.84,6286.84,6286.84,6286.84,7156,162,1275,
2005-12-08_11:01,6286.26,6286.26,6286.26,6286.26,6571,183,1375,
2005-12-08_11:02,6288.54,6288.54,6288.54,6288.54,6573,143,1067,
2005-12-08_11:03,6287.63,6287.63,6287.63,6287.63,7803,187,1516,
2005-12-08_11:04,6288.41,6288.41,6288.41,6288.41,6756,167,1116,
2005-12-08_11:05,6289.03,6289.03,6289.03,6289.03,6826,150,1327,
2005-12-08_11:06,6288.18,6288.18,6288.18,6288.18,7831,159,1410,
2005-12-08_11:07,6288.84,6288.84,6288.84,6288.84,5817,123,1087,
2005-12-08_11:08,6289.63,6289.63,6289.63,6289.63,10071,272,1675,
2005-12-08_11:09,6290.94,6290.94,6290.94,6290.94,7169,150,1178,
2005-12-08_11:10,6290.87,6290.87,6290.87,6290.87,6461,135,1205,
2005-12-08_11:11,6290.40,6290.40,6290.40,6290.40,6877,171,1512,
2005-12-08_11:12,6290.61,6290.61,6290.61,6290.61,6443,193,1168,
2005-12-08_11:13,6290.06,6290.06,6290.06,6290.06,8456,224,1826,
2005-12-08_11:14,6290.65,6290.65,6290.65,6290.65,6607,144,1180,
2005-12-08_11:15,6292.34,6292.34,6292.34,6292.34,9911,229,1681,
2005-12-08_11:16,6291.05,6291.05,6291.05,6291.05,8273,170,1345,
2005-12-08_11:17,6288.84,6288.84,6288.84,6288.84,6572,131,1166,
2005-12-08_11:18,6287.42,6287.42,6287.42,6287.42,8414,268,1405,
2005-12-08_11:19,6287.11,6287.11,6287.11,6287.11,6197,162,1145,
2005-12-08_11:20,6282.41,6282.41,6282.41,6282.41,9482,262,1636,
2005-12-08_11:21,6280.86,6280.86,6280.86,6280.86,9077,245,1722,
2005-12-08_11:22,6282.03,6282.03,6282.03,6282.03,11642,288,1568,
2005-12-08_11:23,6280.37,6280.37,6280.37,6280.37,10613,303,1875,
2005-12-08_11:24,6280.05,6280.05,6280.05,6280.05,8461,227,1556,
2005-12-08_11:25,6279.86,6279.86,6279.86,6279.86,8051,195,1473,
2005-12-08_11:26,6280.13,6280.13,6280.13,6280.13,8744,234,1494,
2005-12-08_11:27,6280.54,6280.54,6280.54,6280.54,7044,148,1116,
2005-12-08_11:28,6281.21,6281.21,6281.21,6281.21,10347,261,1918,
2005-12-08_11:29,6280.06,6280.06,6280.06,6280.06,7703,161,1385,
2005-12-08_11:30,6279.87,6279.87,6279.87,6279.87,7772,171,1437,
2005-12-08_11:31,6279.73,6279.73,6279.73,6279.73,7563,173,1402,
2005-12-08_11:32,6280.79,6280.79,6280.79,6280.79,26380,609,1586,
2005-12-08_11:33,6278.25,6278.25,6278.25,6278.25,8042,164,1349,
2005-12-08_11:34,6280.37,6280.37,6280.37,6280.37,8058,157,1247,
2005-12-08_11:35,6280.59,6280.59,6280.59,6280.59,8378,207,1450,
2005-12-08_11:36,6280.81,6280.81,6280.81,6280.81,6640,175,1262,
2005-12-08_11:37,6280.67,6280.67,6280.67,6280.67,6206,126,1054,
2005-12-08_11:38,6283.37,6283.37,6283.37,6283.37,7865,199,1407,
2005-12-08_11:39,6282.37,6282.37,6282.37,6282.37,5836,142,1067,
2005-12-08_11:40,6281.34,6281.34,6281.34,6281.34,9017,204,1290,
2005-12-08_11:41,6283.05,6283.05,6283.05,6283.05,7561,175,1325,
2005-12-08_11:42,6285.36,6285.36,6285.36,6285.36,5976,137,1064,
2005-12-08_11:43,6283.21,6283.21,6283.21,6283.21,8302,193,1540,
2005-12-08_11:44,6282.64,6282.64,6282.64,6282.64,6046,137,1046,
2005-12-08_11:45,6282.75,6282.75,6282.75,6282.75,6864,194,1289,
2005-12-08_11:46,6281.99,6281.99,6281.99,6281.99,7191,157,1241,
2005-12-08_11:47,6281.87,6281.87,6281.87,6281.87,5238,113,886,
2005-12-08_11:48,6281.66,6281.66,6281.66,6281.66,7690,171,1334,
2005-12-08_11:49,6278.19,6278.19,6278.19,6278.19,9430,230,1470,
2005-12-08_11:50,6273.82,6273.82,6273.82,6273.82,12153,340,1722,
2005-12-08_11:51,6272.27,6272.27,6272.27,6272.27,13155,314,2086,
2005-12-08_11:52,6271.74,6271.74,6271.74,6271.74,8703,199,1539,
2005-12-08_11:53,6270.82,6270.82,6270.82,6270.82,10740,283,2085,
2005-12-08_11:54,6269.10,6269.10,6269.10,6269.10,10458,249,1932,
2005-12-08_11:55,6265.82,6265.82,6265.82,6265.82,14679,369,2397,
2005-12-08_11:56,6262.76,6262.76,6262.76,6262.76,16842,423,2714,
2005-12-08_11:57,6262.45,6262.45,6262.45,6262.45,15400,357,2455,
2005-12-08_11:58,6261.64,6261.64,6261.64,6261.64,17842,488,3054,
2005-12-08_11:59,6260.33,6260.33,6260.33,6260.33,10870,310,1921,
2005-12-08_12:00,6260.14,6260.14,6260.14,6260.14,13623,377,2370,
2005-12-08_12:01,6259.78,6259.78,6259.78,6259.78,14392,322,2273,
2005-12-08_12:02,6258.67,6258.67,6258.67,6258.67,9985,230,1596,
2005-12-08_12:03,6258.80,6258.80,6258.80,6258.80,14965,331,2563,
2005-12-08_12:04,6256.59,6256.59,6256.59,6256.59,10292,195,1701,
2005-12-08_12:05,6256.70,6256.70,6256.70,6256.70,11141,230,1869,
2005-12-08_12:06,6255.82,6255.82,6255.82,6255.82,13752,327,2119,
2005-12-08_12:07,6255.75,6255.75,6255.75,6255.75,10480,251,1728,
2005-12-08_12:08,6256.35,6256.35,6256.35,6256.35,10248,290,2086,
2005-12-08_12:09,6258.27,6258.27,6258.27,6258.27,7385,162,1365,
2005-12-08_12:10,6260.11,6260.11,6260.11,6260.11,8680,261,1735,
2005-12-08_12:11,6260.74,6260.74,6260.74,6260.74,8543,256,1589,
2005-12-08_12:12,6262.63,6262.63,6262.63,6262.63,7205,183,1307,
2005-12-08_12:13,6264.14,6264.14,6264.14,6264.14,8768,267,1779,
2005-12-08_12:14,6265.50,6265.50,6265.50,6265.50,9023,195,1465,
2005-12-08_12:15,6263.72,6263.72,6263.72,6263.72,9057,191,1514,
2005-12-08_12:16,6265.10,6265.10,6265.10,6265.10,8953,229,1554,
2005-12-08_12:17,6263.89,6263.89,6263.89,6263.89,8612,201,1501,
2005-12-08_12:18,6264.76,6264.76,6264.76,6264.76,9713,230,1954,
2005-12-08_12:19,6265.38,6265.38,6265.38,6265.38,6459,159,1331,
2005-12-08_12:20,6262.67,6262.67,6262.67,6262.67,8619,214,1668,
2005-12-08_12:21,6262.25,6262.25,6262.25,6262.25,7876,174,1553,
2005-12-08_12:22,6261.72,6261.72,6261.72,6261.72,7277,157,1401,
2005-12-08_12:23,6260.60,6260.60,6260.60,6260.60,11078,261,1925,
2005-12-08_12:24,6260.78,6260.78,6260.78,6260.78,7582,186,1429,
2005-12-08_12:25,6260.00,6260.00,6260.00,6260.00,7690,168,1400,
2005-12-08_12:26,6258.78,6258.78,6258.78,6258.78,8697,190,1624,
2005-12-08_12:27,6258.10,6258.10,6258.10,6258.10,6056,132,1216,
2005-12-08_12:28,6256.18,6256.18,6256.18,6256.18,8612,243,1792,
2005-12-08_12:29,6255.92,6255.92,6255.92,6255.92,6260,157,1290,
2005-12-08_12:30,6255.50,6255.50,6255.50,6255.50,10075,290,1951,
2005-12-08_12:31,6255.38,6255.38,6255.38,6255.38,12570,350,2073,
2005-12-08_12:32,6254.17,6254.17,6254.17,6254.17,11339,276,1973,
2005-12-08_12:33,6250.44,6250.44,6250.44,6250.44,15090,345,2771,
2005-12-08_12:34,6249.21,6249.21,6249.21,6249.21,11105,261,1930,
2005-12-08_12:35,6248.22,6248.22,6248.22,6248.22,17480,439,2936,
2005-12-08_12:36,6242.70,6242.70,6242.70,6242.70,15334,383,2653,
2005-12-08_12:37,6244.12,6244.12,6244.12,6244.12,12386,290,2098,
2005-12-08_12:38,6243.57,6243.57,6243.57,6243.57,16008,354,2981,
2005-12-08_12:39,6243.44,6243.44,6243.44,6243.44,14592,334,2416,
2005-12-08_12:40,6242.67,6242.67,6242.67,6242.67,13581,305,2283,
2005-12-08_12:41,6242.64,6242.64,6242.64,6242.64,12173,233,1978,
2005-12-08_12:42,6243.16,6243.16,6243.16,6243.16,10089,202,1811,
2005-12-08_12:43,6245.52,6245.52,6245.52,6245.52,12367,276,2158,
2005-12-08_12:44,6247.86,6247.86,6247.86,6247.86,9188,195,1497,
2005-12-08_12:45,6250.38,6250.38,6250.38,6250.38,9631,242,1634,
2005-12-08_12:46,6250.55,6250.55,6250.55,6250.55,9943,234,1680,
2005-12-08_12:47,6251.84,6251.84,6251.84,6251.84,8249,202,1530,
2005-12-08_12:48,6251.68,6251.68,6251.68,6251.68,13087,338,2294,
2005-12-08_12:49,6249.32,6249.32,6249.32,6249.32,11922,273,1745,
2005-12-08_12:50,6246.24,6246.24,6246.24,6246.24,11989,298,1874,
2005-12-08_12:51,6243.82,6243.82,6243.82,6243.82,13431,401,2054,
2005-12-08_12:52,6242.09,6242.09,6242.09,6242.09,10486,265,1767,
2005-12-08_12:53,6240.82,6240.82,6240.82,6240.82,11566,292,2450,
2005-12-08_12:54,6239.45,6239.45,6239.45,6239.45,10141,285,1752,
2005-12-08_12:55,6238.67,6238.67,6238.67,6238.67,13056,331,2374,
2005-12-08_12:56,6235.40,6235.40,6235.40,6235.40,16133,390,2581,
2005-12-08_12:57,6234.31,6234.31,6234.31,6234.31,10928,300,2225,
2005-12-08_12:58,6232.01,6232.01,6232.01,6232.01,14607,382,2869,
2005-12-08_12:59,6230.66,6230.66,6230.66,6230.66,11323,296,2154,
2005-12-08_13:00,6230.81,6230.81,6230.81,6230.81,13402,348,2444,
2005-12-08_13:01,6232.42,6232.42,6232.42,6232.42,12083,317,2343,
2005-12-08_13:02,6232.69,6232.69,6232.69,6232.69,12869,301,1956,
2005-12-08_13:03,6235.31,6235.31,6235.31,6235.31,13032,350,2388,
2005-12-08_13:04,6234.71,6234.71,6234.71,6234.71,9847,242,1796,
2005-12-08_13:05,6235.88,6235.88,6235.88,6235.88,9360,275,2070,
2005-12-08_13:06,6237.02,6237.02,6237.02,6237.02,10205,294,2153,
2005-12-08_13:07,6238.21,6238.21,6238.21,6238.21,9120,219,1774,
2005-12-08_13:08,6236.27,6236.27,6236.27,6236.27,12846,349,2433,
2005-12-08_13:09,6234.45,6234.45,6234.45,6234.45,9815,261,1934,
2005-12-08_13:10,6234.98,6234.98,6234.98,6234.98,11975,306,2158,
2005-12-08_13:11,6231.32,6231.32,6231.32,6231.32,13314,326,2351,
2005-12-08_13:12,6232.46,6232.46,6232.46,6232.46,10174,235,1998,
2005-12-08_13:13,6229.80,6229.80,6229.80,6229.80,16466,425,3108,
2005-12-08_13:14,6228.17,6228.17,6228.17,6228.17,14950,406,2628,
2005-12-08_13:15,6226.85,6226.85,6226.85,6226.85,18078,468,3088,
2005-12-08_13:16,6223.35,6223.35,6223.35,6223.35,20653,467,3683,
2005-12-08_13:17,6224.28,6224.28,6224.28,6224.28,14903,367,2768,
2005-12-08_13:18,6224.55,6224.55,6224.55,6224.55,19895,519,3999,
2005-12-08_13:19,6224.97,6224.97,6224.97,6224.97,14372,327,2754,
2005-12-08_13:20,6226.13,6226.13,6226.13,6226.13,15476,402,3217,
2005-12-08_13:21,6231.59,6231.59,6231.59,6231.59,17124,443,3140,
2005-12-08_13:22,6231.23,6231.23,6231.23,6231.23,15037,402,2786,
2005-12-08_13:23,6230.23,6230.23,6230.23,6230.23,19083,446,3774,
2005-12-08_13:24,6232.09,6232.09,6232.09,6232.09,18103,438,3339,
2005-12-08_13:25,6233.09,6233.09,6233.09,6233.09,22048,565,3947,
2005-12-08_13:26,6233.07,6233.07,6233.07,6233.07,0,0,0,
2005-12-08_13:27,6233.07,6233.07,6233.07,6233.07,0,0,0,
2005-12-08_13:28,6233.07,6233.07,6233.07,6233.07,0,0,0,
2005-12-08_13:29,6233.07,6233.07,6233.07,6233.07,0,0,0,
2005-12-08_13:30,6249.19,6249.19,6249.19,6249.19,162518,4910,26447,
2005-12-09_09:01,6269.94,6269.94,6269.94,6269.94,115591,2451,16895,
2005-12-09_09:02,6262.80,6262.80,6262.80,6262.80,31701,900,5734,
2005-12-09_09:03,6265.21,6265.21,6265.21,6265.21,42626,1211,7544,
2005-12-09_09:04,6267.58,6267.58,6267.58,6267.58,30124,827,5552,
2005-12-09_09:05,6267.66,6267.66,6267.66,6267.66,29385,684,4821,
2005-12-09_09:06,6269.23,6269.23,6269.23,6269.23,27514,743,5451,
2005-12-09_09:07,6270.24,6270.24,6270.24,6270.24,19927,522,3758,
2005-12-09_09:08,6272.12,6272.12,6272.12,6272.12,26718,703,4828,
2005-12-09_09:09,6271.84,6271.84,6271.84,6271.84,20657,553,3502,
2005-12-09_09:10,6273.93,6273.93,6273.93,6273.93,25548,553,3903,
2005-12-09_09:11,6273.02,6273.02,6273.02,6273.02,24927,672,4878,
2005-12-09_09:12,6274.04,6274.04,6274.04,6274.04,18031,510,3367,
2005-12-09_09:13,6271.64,6271.64,6271.64,6271.64,23362,663,4380,
2005-12-09_09:14,6269.91,6269.91,6269.91,6269.91,23308,649,3900,
2005-12-09_09:15,6267.01,6267.01,6267.01,6267.01,18904,514,3553,
2005-12-09_09:16,6265.75,6265.75,6265.75,6265.75,21137,600,4275,
2005-12-09_09:17,6265.02,6265.02,6265.02,6265.02,15855,422,2984,
2005-12-09_09:18,6265.95,6265.95,6265.95,6265.95,20095,543,3733,
2005-12-09_09:19,6265.53,6265.53,6265.53,6265.53,17635,389,2744,
2005-12-09_09:20,6265.38,6265.38,6265.38,6265.38,24871,546,3142,
2005-12-09_09:21,6263.95,6263.95,6263.95,6263.95,29433,670,4249,
2005-12-09_09:22,6262.56,6262.56,6262.56,6262.56,20883,429,2844,
2005-12-09_09:23,6258.51,6258.51,6258.51,6258.51,22464,579,3638,
2005-12-09_09:24,6256.72,6256.72,6256.72,6256.72,22976,549,2995,
2005-12-09_09:25,6255.41,6255.41,6255.41,6255.41,20330,431,2963,
2005-12-09_09:26,6253.08,6253.08,6253.08,6253.08,23254,620,4144,
2005-12-09_09:27,6253.19,6253.19,6253.19,6253.19,22561,485,3412,
2005-12-09_09:28,6250.98,6250.98,6250.98,6250.98,22181,489,3568,
2005-12-09_09:29,6250.68,6250.68,6250.68,6250.68,14410,384,2625,
2005-12-09_09:30,6249.07,6249.07,6249.07,6249.07,14758,356,2610,
2005-12-09_09:31,6248.77,6248.77,6248.77,6248.77,14159,383,2939,
2005-12-09_09:32,6247.23,6247.23,6247.23,6247.23,14172,326,2221,
2005-12-09_09:33,6245.71,6245.71,6245.71,6245.71,16564,460,2927,
2005-12-09_09:34,6244.99,6244.99,6244.99,6244.99,14021,350,2407,
2005-12-09_09:35,6246.16,6246.16,6246.16,6246.16,13132,343,2442,
2005-12-09_09:36,6249.77,6249.77,6249.77,6249.77,13858,376,2701,
2005-12-09_09:37,6250.50,6250.50,6250.50,6250.50,12505,291,2197,
2005-12-09_09:38,6255.08,6255.08,6255.08,6255.08,16776,401,3081,
2005-12-09_09:39,6256.14,6256.14,6256.14,6256.14,13063,390,2529,
2005-12-09_09:40,6255.78,6255.78,6255.78,6255.78,13637,413,2580,
2005-12-09_09:41,6258.82,6258.82,6258.82,6258.82,14719,420,2632,
2005-12-09_09:42,6259.29,6259.29,6259.29,6259.29,12072,282,2062,
2005-12-09_09:43,6259.86,6259.86,6259.86,6259.86,16084,457,3045,
2005-12-09_09:44,6259.55,6259.55,6259.55,6259.55,11812,272,2017,
2005-12-09_09:45,6260.20,6260.20,6260.20,6260.20,11001,270,2076,
2005-12-09_09:46,6259.68,6259.68,6259.68,6259.68,11347,289,2178,
2005-12-09_09:47,6255.04,6255.04,6255.04,6255.04,10251,274,1964,
2005-12-09_09:48,6255.97,6255.97,6255.97,6255.97,15933,393,3068,
2005-12-09_09:49,6255.56,6255.56,6255.56,6255.56,12112,249,1765,
2005-12-09_09:50,6255.03,6255.03,6255.03,6255.03,11468,257,1865,
2005-12-09_09:51,6253.13,6253.13,6253.13,6253.13,11410,268,2101,
2005-12-09_09:52,6252.07,6252.07,6252.07,6252.07,12924,240,1898,
2005-12-09_09:53,6249.00,6249.00,6249.00,6249.00,15511,352,2681,
2005-12-09_09:54,6248.81,6248.81,6248.81,6248.81,10889,246,1980,
2005-12-09_09:55,6247.83,6247.83,6247.83,6247.83,8753,195,1714,
2005-12-09_09:56,6247.25,6247.25,6247.25,6247.25,10579,261,1993,
2005-12-09_09:57,6247.50,6247.50,6247.50,6247.50,7510,162,1491,
2005-12-09_09:58,6246.14,6246.14,6246.14,6246.14,9760,231,2006,
2005-12-09_09:59,6245.66,6245.66,6245.66,6245.66,7170,153,1394,
2005-12-09_10:00,6245.55,6245.55,6245.55,6245.55,7898,188,1507,
2005-12-09_10:01,6245.14,6245.14,6245.14,6245.14,9579,214,1798,
2005-12-09_10:02,6246.47,6246.47,6246.47,6246.47,8689,189,1370,
2005-12-09_10:03,6246.72,6246.72,6246.72,6246.72,11213,232,1931,
2005-12-09_10:04,6246.52,6246.52,6246.52,6246.52,7894,159,1420,
2005-12-09_10:05,6247.28,6247.28,6247.28,6247.28,9442,247,1730,
2005-12-09_10:06,6248.10,6248.10,6248.10,6248.10,8377,198,1594,
2005-12-09_10:07,6247.87,6247.87,6247.87,6247.87,7806,180,1375,
2005-12-09_10:08,6248.93,6248.93,6248.93,6248.93,10672,218,1815,
2005-12-09_10:09,6249.33,6249.33,6249.33,6249.33,7444,165,1344,
2005-12-09_10:10,6248.76,6248.76,6248.76,6248.76,9242,189,1618,
2005-12-09_10:11,6248.79,6248.79,6248.79,6248.79,9276,199,1675,
2005-12-09_10:12,6250.56,6250.56,6250.56,6250.56,9188,192,1467,
2005-12-09_10:13,6250.67,6250.67,6250.67,6250.67,9712,213,1775,
2005-12-09_10:14,6251.44,6251.44,6251.44,6251.44,7934,175,1387,
2005-12-09_10:15,6250.28,6250.28,6250.28,6250.28,9522,195,1621,
2005-12-09_10:16,6249.89,6249.89,6249.89,6249.89,10186,222,1872,
2005-12-09_10:17,6252.73,6252.73,6252.73,6252.73,7818,161,1379,
2005-12-09_10:18,6251.86,6251.86,6251.86,6251.86,13003,311,2311,
2005-12-09_10:19,6251.99,6251.99,6251.99,6251.99,8001,183,1661,
2005-12-09_10:20,6252.56,6252.56,6252.56,6252.56,12123,311,2095,
2005-12-09_10:21,6253.61,6253.61,6253.61,6253.61,12140,321,2286,
2005-12-09_10:22,6253.74,6253.74,6253.74,6253.74,10701,299,1885,
2005-12-09_10:23,6256.41,6256.41,6256.41,6256.41,10906,303,2307,
2005-12-09_10:24,6255.54,6255.54,6255.54,6255.54,8047,185,1546,
2005-12-09_10:25,6255.91,6255.91,6255.91,6255.91,8824,219,1730,
2005-12-09_10:26,6257.60,6257.60,6257.60,6257.60,8836,209,1730,
2005-12-09_10:27,6258.47,6258.47,6258.47,6258.47,7022,154,1353,
2005-12-09_10:28,6258.28,6258.28,6258.28,6258.28,8416,211,1750,
2005-12-09_10:29,6260.36,6260.36,6260.36,6260.36,8548,189,1423,
2005-12-09_10:30,6259.16,6259.16,6259.16,6259.16,9427,218,1609,
2005-12-09_10:31,6259.32,6259.32,6259.32,6259.32,10907,228,2050,
2005-12-09_10:32,6258.76,6258.76,6258.76,6258.76,7744,196,1413,
2005-12-09_10:33,6259.50,6259.50,6259.50,6259.50,11520,252,2041,
2005-12-09_10:34,6259.77,6259.77,6259.77,6259.77,8451,173,1514,
2005-12-09_10:35,6259.22,6259.22,6259.22,6259.22,7173,179,1500,
2005-12-09_10:36,6259.42,6259.42,6259.42,6259.42,7701,198,1500,
2005-12-09_10:37,6261.77,6261.77,6261.77,6261.77,6985,149,1230,
2005-12-09_10:38,6262.08,6262.08,6262.08,6262.08,8254,215,1640,
2005-12-09_10:39,6261.07,6261.07,6261.07,6261.07,7266,254,1337,
2005-12-09_10:40,6260.96,6260.96,6260.96,6260.96,6919,207,1443,
2005-12-09_10:41,6260.11,6260.11,6260.11,6260.11,7563,229,1471,
2005-12-09_10:42,6261.21,6261.21,6261.21,6261.21,6493,314,1375,
2005-12-09_10:43,6262.44,6262.44,6262.44,6262.44,9920,481,2144,
2005-12-09_10:44,6262.72,6262.72,6262.72,6262.72,7258,387,1746,
2005-12-09_10:45,6263.85,6263.85,6263.85,6263.85,9362,346,2003,
2005-12-09_10:46,6263.56,6263.56,6263.56,6263.56,10568,375,2206,
2005-12-09_10:47,6264.90,6264.90,6264.90,6264.90,8801,270,1719,
2005-12-09_10:48,6265.07,6265.07,6265.07,6265.07,11865,333,2379,
2005-12-09_10:49,6265.84,6265.84,6265.84,6265.84,7819,205,1548,
2005-12-09_10:50,6265.38,6265.38,6265.38,6265.38,12573,404,2046,
2005-12-09_10:51,6266.11,6266.11,6266.11,6266.11,11678,435,2199,
2005-12-09_10:52,6267.77,6267.77,6267.77,6267.77,11872,338,1893,
2005-12-09_10:53,6267.03,6267.03,6267.03,6267.03,15438,493,2799,
2005-12-09_10:54,6266.48,6266.48,6266.48,6266.48,9150,273,1829,
2005-12-09_10:55,6266.20,6266.20,6266.20,6266.20,10560,340,2172,
2005-12-09_10:56,6267.00,6267.00,6267.00,6267.00,10519,312,1997,
2005-12-09_10:57,6265.71,6265.71,6265.71,6265.71,7581,209,1470,
2005-12-09_10:58,6264.96,6264.96,6264.96,6264.96,11578,328,2192,
2005-12-09_10:59,6265.42,6265.42,6265.42,6265.42,8236,231,1499,
2005-12-09_11:00,6260.36,6260.36,6260.36,6260.36,8504,270,1698,
2005-12-09_11:01,6264.27,6264.27,6264.27,6264.27,9713,343,1819,
2005-12-09_11:02,6264.59,6264.59,6264.59,6264.59,7167,179,1424,
2005-12-09_11:03,6263.31,6263.31,6263.31,6263.31,10169,268,1847,
2005-12-09_11:04,6263.64,6263.64,6263.64,6263.64,7274,179,1339,
2005-12-09_11:05,6264.99,6264.99,6264.99,6264.99,7623,209,1567,
2005-12-09_11:06,6264.67,6264.67,6264.67,6264.67,9281,272,1682,
2005-12-09_11:07,6264.19,6264.19,6264.19,6264.19,10498,270,1590,
2005-12-09_11:08,6264.22,6264.22,6264.22,6264.22,11153,317,2127,
2005-12-09_11:09,6263.86,6263.86,6263.86,6263.86,9278,223,1461,
2005-12-09_11:10,6265.93,6265.93,6265.93,6265.93,11501,274,1887,
2005-12-09_11:11,6264.60,6264.60,6264.60,6264.60,10011,246,1768,
2005-12-09_11:12,6263.38,6263.38,6263.38,6263.38,8661,220,1446,
2005-12-09_11:13,6264.53,6264.53,6264.53,6264.53,14590,335,2303,
2005-12-09_11:14,6264.52,6264.52,6264.52,6264.52,9305,214,1573,
2005-12-09_11:15,6264.46,6264.46,6264.46,6264.46,10342,247,1741,
2005-12-09_11:16,6260.35,6260.35,6260.35,6260.35,10619,273,2044,
2005-12-09_11:17,6261.98,6261.98,6261.98,6261.98,6553,153,1353,
2005-12-09_11:18,6260.10,6260.10,6260.10,6260.10,9820,286,2002,
2005-12-09_11:19,6259.11,6259.11,6259.11,6259.11,5546,117,1177,
2005-12-09_11:20,6259.69,6259.69,6259.69,6259.69,8508,206,1537,
2005-12-09_11:21,6259.63,6259.63,6259.63,6259.63,8759,213,1675,
2005-12-09_11:22,6258.94,6258.94,6258.94,6258.94,6679,143,1241,
2005-12-09_11:23,6258.81,6258.81,6258.81,6258.81,8298,224,1774,
2005-12-09_11:24,6255.94,6255.94,6255.94,6255.94,7340,186,1409,
2005-12-09_11:25,6254.70,6254.70,6254.70,6254.70,8691,211,1746,
2005-12-09_11:26,6252.32,6252.32,6252.32,6252.32,13182,334,2495,
2005-12-09_11:27,6251.94,6251.94,6251.94,6251.94,12913,314,1882,
2005-12-09_11:28,6251.11,6251.11,6251.11,6251.11,14988,416,2265,
2005-12-09_11:29,6251.89,6251.89,6251.89,6251.89,8637,182,1599,
2005-12-09_11:30,6251.92,6251.92,6251.92,6251.92,9137,235,1679,
2005-12-09_11:31,6250.33,6250.33,6250.33,6250.33,9631,270,1559,
2005-12-09_11:32,6250.54,6250.54,6250.54,6250.54,7870,192,1239,
2005-12-09_11:33,6250.48,6250.48,6250.48,6250.48,7725,187,1486,
2005-12-09_11:34,6250.61,6250.61,6250.61,6250.61,6983,124,944,
2005-12-09_11:35,6250.66,6250.66,6250.66,6250.66,8817,176,1436,
2005-12-09_11:36,6251.02,6251.02,6251.02,6251.02,11997,245,1663,
2005-12-09_11:37,6247.33,6247.33,6247.33,6247.33,6672,146,1198,
2005-12-09_11:38,6246.79,6246.79,6246.79,6246.79,9144,245,1878,
2005-12-09_11:39,6244.23,6244.23,6244.23,6244.23,7556,167,1347,
2005-12-09_11:40,6244.62,6244.62,6244.62,6244.62,8410,195,1610,
2005-12-09_11:41,6243.40,6243.40,6243.40,6243.40,10439,250,1890,
2005-12-09_11:42,6241.44,6241.44,6241.44,6241.44,7905,196,1458,
2005-12-09_11:43,6242.18,6242.18,6242.18,6242.18,13322,330,2435,
2005-12-09_11:44,6239.58,6239.58,6239.58,6239.58,11370,308,1733,
2005-12-09_11:45,6236.28,6236.28,6236.28,6236.28,16618,464,2587,
2005-12-09_11:46,6233.23,6233.23,6233.23,6233.23,14931,399,2365,
2005-12-09_11:47,6233.87,6233.87,6233.87,6233.87,10295,230,1844,
2005-12-09_11:48,6233.80,6233.80,6233.80,6233.80,13858,331,2421,
2005-12-09_11:49,6234.96,6234.96,6234.96,6234.96,8904,193,1506,
2005-12-09_11:50,6235.53,6235.53,6235.53,6235.53,9776,239,1648,
2005-12-09_11:51,6238.72,6238.72,6238.72,6238.72,7983,179,1509,
2005-12-09_11:52,6238.55,6238.55,6238.55,6238.55,6764,146,1162,
2005-12-09_11:53,6240.20,6240.20,6240.20,6240.20,7618,198,1494,
2005-12-09_11:54,6241.00,6241.00,6241.00,6241.00,6145,131,997,
2005-12-09_11:55,6240.24,6240.24,6240.24,6240.24,7281,171,1331,
2005-12-09_11:56,6241.87,6241.87,6241.87,6241.87,6686,166,1374,
2005-12-09_11:57,6240.21,6240.21,6240.21,6240.21,5515,129,1062,
2005-12-09_11:58,6239.11,6239.11,6239.11,6239.11,10053,249,1860,
2005-12-09_11:59,6241.58,6241.58,6241.58,6241.58,5916,141,1089,
2005-12-09_12:00,6240.45,6240.45,6240.45,6240.45,7076,131,1181,
2005-12-09_12:01,6240.31,6240.31,6240.31,6240.31,5949,134,1230,
2005-12-09_12:02,6239.86,6239.86,6239.86,6239.86,4608,109,902,
2005-12-09_12:03,6240.23,6240.23,6240.23,6240.23,6418,155,1225,
2005-12-09_12:04,6239.93,6239.93,6239.93,6239.93,5667,123,977,
2005-12-09_12:05,6240.89,6240.89,6240.89,6240.89,5731,145,1052,
2005-12-09_12:06,6241.81,6241.81,6241.81,6241.81,4983,95,988,
2005-12-09_12:07,6241.90,6241.90,6241.90,6241.90,4551,99,821,
2005-12-09_12:08,6242.45,6242.45,6242.45,6242.45,6295,154,1252,
2005-12-09_12:09,6243.51,6243.51,6243.51,6243.51,5088,104,914,
2005-12-09_12:10,6243.94,6243.94,6243.94,6243.94,7901,182,1301,
2005-12-09_12:11,6243.49,6243.49,6243.49,6243.49,7031,200,1385,
2005-12-09_12:12,6245.42,6245.42,6245.42,6245.42,7201,177,1264,
2005-12-09_12:13,6246.83,6246.83,6246.83,6246.83,8723,240,1720,
2005-12-09_12:14,6246.54,6246.54,6246.54,6246.54,7739,180,1518,
2005-12-09_12:15,6246.08,6246.08,6246.08,6246.08,6617,173,1503,
2005-12-09_12:16,6247.50,6247.50,6247.50,6247.50,8545,218,1691,
2005-12-09_12:17,6248.98,6248.98,6248.98,6248.98,6501,161,1306,
2005-12-09_12:18,6246.43,6246.43,6246.43,6246.43,8629,254,1743,
2005-12-09_12:19,6247.29,6247.29,6247.29,6247.29,5572,141,1148,
2005-12-09_12:20,6246.20,6246.20,6246.20,6246.20,8659,240,1528,
2005-12-09_12:21,6243.80,6243.80,6243.80,6243.80,7478,225,1516,
2005-12-09_12:22,6244.44,6244.44,6244.44,6244.44,7964,216,1292,
2005-12-09_12:23,6243.01,6243.01,6243.01,6243.01,8178,222,1857,
2005-12-09_12:24,6242.76,6242.76,6242.76,6242.76,6889,161,1345,
2005-12-09_12:25,6244.20,6244.20,6244.20,6244.20,6590,151,1316,
2005-12-09_12:26,6245.19,6245.19,6245.19,6245.19,6046,144,1209,
2005-12-09_12:27,6243.74,6243.74,6243.74,6243.74,4805,94,998,
2005-12-09_12:28,6244.50,6244.50,6244.50,6244.50,6124,132,1334,
2005-12-09_12:29,6244.59,6244.59,6244.59,6244.59,5000,96,956,
2005-12-09_12:30,6244.62,6244.62,6244.62,6244.62,5370,133,1151,
2005-12-09_12:31,6245.24,6245.24,6245.24,6245.24,5686,141,1195,
2005-12-09_12:32,6244.40,6244.40,6244.40,6244.40,6223,129,1066,
2005-12-09_12:33,6244.08,6244.08,6244.08,6244.08,8779,241,1448,
2005-12-09_12:34,6245.02,6245.02,6245.02,6245.02,5258,130,1091,
2005-12-09_12:35,6243.19,6243.19,6243.19,6243.19,8227,211,1492,
2005-12-09_12:36,6241.77,6241.77,6241.77,6241.77,7419,185,1334,
2005-12-09_12:37,6237.78,6237.78,6237.78,6237.78,6515,167,1388,
2005-12-09_12:38,6238.33,6238.33,6238.33,6238.33,9070,244,1760,
2005-12-09_12:39,6235.62,6235.62,6235.62,6235.62,8255,208,1678,
2005-12-09_12:40,6236.83,6236.83,6236.83,6236.83,10989,283,1939,
2005-12-09_12:41,6238.22,6238.22,6238.22,6238.22,7424,309,1643,
2005-12-09_12:42,6239.08,6239.08,6239.08,6239.08,6444,163,1307,
2005-12-09_12:43,6238.28,6238.28,6238.28,6238.28,8605,247,1822,
2005-12-09_12:44,6240.17,6240.17,6240.17,6240.17,6686,165,1343,
2005-12-09_12:45,6240.27,6240.27,6240.27,6240.27,9508,289,1849,
2005-12-09_12:46,6241.40,6241.40,6241.40,6241.40,6928,188,1600,
2005-12-09_12:47,6241.70,6241.70,6241.70,6241.70,6382,166,1377,
2005-12-09_12:48,6243.64,6243.64,6243.64,6243.64,8298,273,1678,
2005-12-09_12:49,6244.87,6244.87,6244.87,6244.87,7063,222,1405,
2005-12-09_12:50,6248.01,6248.01,6248.01,6248.01,9179,261,1819,
2005-12-09_12:51,6248.02,6248.02,6248.02,6248.02,9440,245,1749,
2005-12-09_12:52,6248.80,6248.80,6248.80,6248.80,8924,183,1580,
2005-12-09_12:53,6249.06,6249.06,6249.06,6249.06,12757,290,2320,
2005-12-09_12:54,6251.73,6251.73,6251.73,6251.73,8524,241,1735,
2005-12-09_12:55,6252.15,6252.15,6252.15,6252.15,11834,401,2379,
2005-12-09_12:56,6254.07,6254.07,6254.07,6254.07,11935,290,2340,
2005-12-09_12:57,6256.34,6256.34,6256.34,6256.34,12662,348,2224,
2005-12-09_12:58,6258.87,6258.87,6258.87,6258.87,16292,449,2943,
2005-12-09_12:59,6260.14,6260.14,6260.14,6260.14,12971,371,2552,
2005-12-09_13:00,6262.46,6262.46,6262.46,6262.46,17031,415,3099,
2005-12-09_13:01,6262.94,6262.94,6262.94,6262.94,15135,386,3054,
2005-12-09_13:02,6263.46,6263.46,6263.46,6263.46,11190,273,2365,
2005-12-09_13:03,6262.81,6262.81,6262.81,6262.81,13196,330,2720,
2005-12-09_13:04,6262.81,6262.81,6262.81,6262.81,9841,240,1883,
2005-12-09_13:05,6262.51,6262.51,6262.51,6262.51,12649,308,2332,
2005-12-09_13:06,6262.30,6262.30,6262.30,6262.30,11505,309,2138,
2005-12-09_13:07,6262.01,6262.01,6262.01,6262.01,9029,201,1719,
2005-12-09_13:08,6262.51,6262.51,6262.51,6262.51,11013,278,2263,
2005-12-09_13:09,6261.23,6261.23,6261.23,6261.23,10437,275,1946,
2005-12-09_13:10,6260.40,6260.40,6260.40,6260.40,11666,298,2359,
2005-12-09_13:11,6260.09,6260.09,6260.09,6260.09,10972,289,2223,
2005-12-09_13:12,6260.16,6260.16,6260.16,6260.16,10313,242,2049,
2005-12-09_13:13,6259.23,6259.23,6259.23,6259.23,18273,441,3316,
2005-12-09_13:14,6259.33,6259.33,6259.33,6259.33,12759,288,2321,
2005-12-09_13:15,6258.36,6258.36,6258.36,6258.36,13474,360,2656,
2005-12-09_13:16,6258.14,6258.14,6258.14,6258.14,11975,289,2446,
2005-12-09_13:17,6258.40,6258.40,6258.40,6258.40,12429,340,2382,
2005-12-09_13:18,6257.81,6257.81,6257.81,6257.81,14734,367,2903,
2005-12-09_13:19,6257.79,6257.79,6257.79,6257.79,12789,313,2407,
2005-12-09_13:20,6259.21,6259.21,6259.21,6259.21,17173,525,3258,
2005-12-09_13:21,6261.45,6261.45,6261.45,6261.45,18019,507,3430,
2005-12-09_13:22,6259.76,6259.76,6259.76,6259.76,13727,356,2874,
2005-12-09_13:23,6259.66,6259.66,6259.66,6259.66,18593,567,4192,
2005-12-09_13:24,6261.14,6261.14,6261.14,6261.14,18585,458,3531,
2005-12-09_13:25,6262.18,6262.18,6262.18,6262.18,21952,672,4360,
2005-12-09_13:26,6262.18,6262.18,6262.18,6262.18,0,0,0,
2005-12-09_13:27,6262.18,6262.18,6262.18,6262.18,0,0,0,
2005-12-09_13:28,6262.18,6262.18,6262.18,6262.18,0,0,0,
2005-12-09_13:29,6262.18,6262.18,6262.18,6262.18,0,0,0,
2005-12-09_13:30,6264.36,6264.36,6264.36,6264.36,157249,4673,29073,
2005-12-12_09:01,6272.61,6272.61,6272.61,6272.61,92597,3060,18605,
2005-12-12_09:02,6267.39,6267.39,6267.39,6267.39,25743,742,4752,
2005-12-12_09:03,6263.17,6263.17,6263.17,6263.17,34346,1055,6245,
2005-12-12_09:04,6257.62,6257.62,6257.62,6257.62,25177,841,5028,
2005-12-12_09:05,6250.85,6250.85,6250.85,6250.85,25068,758,4664,
2005-12-12_09:06,6244.87,6244.87,6244.87,6244.87,30492,1001,6052,
2005-12-12_09:07,6238.38,6238.38,6238.38,6238.38,20323,579,3975,
2005-12-12_09:08,6234.52,6234.52,6234.52,6234.52,26234,803,5282,
2005-12-12_09:09,6234.44,6234.44,6234.44,6234.44,19362,569,3832,
2005-12-12_09:10,6235.33,6235.33,6235.33,6235.33,19846,562,3729,
2005-12-12_09:11,6240.41,6240.41,6240.41,6240.41,26553,752,4678,
2005-12-12_09:12,6243.66,6243.66,6243.66,6243.66,22614,575,3649,
2005-12-12_09:13,6245.07,6245.07,6245.07,6245.07,26761,759,4727,
2005-12-12_09:14,6246.73,6246.73,6246.73,6246.73,20806,551,3953,
2005-12-12_09:15,6246.90,6246.90,6246.90,6246.90,20338,560,3723,
2005-12-12_09:16,6246.23,6246.23,6246.23,6246.23,24812,652,4579,
2005-12-12_09:17,6245.62,6245.62,6245.62,6245.62,15516,454,3148,
2005-12-12_09:18,6241.19,6241.19,6241.19,6241.19,18804,677,4173,
2005-12-12_09:19,6233.01,6233.01,6233.01,6233.01,18105,698,3906,
2005-12-12_09:20,6229.96,6229.96,6229.96,6229.96,19779,686,4066,
2005-12-12_09:21,6227.80,6227.80,6227.80,6227.80,21487,615,4186,
2005-12-12_09:22,6222.02,6222.02,6222.02,6222.02,18551,506,3408,
2005-12-12_09:23,6218.28,6218.28,6218.28,6218.28,23402,738,4841,
2005-12-12_09:24,6215.03,6215.03,6215.03,6215.03,18997,591,3916,
2005-12-12_09:25,6212.45,6212.45,6212.45,6212.45,20923,627,4119,
2005-12-12_09:26,6209.18,6209.18,6209.18,6209.18,24139,709,4544,
2005-12-12_09:27,6207.96,6207.96,6207.96,6207.96,20266,529,3661,
2005-12-12_09:28,6206.83,6206.83,6206.83,6206.83,24997,723,4529,
2005-12-12_09:29,6207.77,6207.77,6207.77,6207.77,18952,473,3458,
2005-12-12_09:30,6210.34,6210.34,6210.34,6210.34,19113,477,3287,
2005-12-12_09:31,6210.42,6210.42,6210.42,6210.42,16852,530,3603,
2005-12-12_09:32,6212.55,6212.55,6212.55,6212.55,14306,359,2601,
2005-12-12_09:33,6216.50,6216.50,6216.50,6216.50,17216,460,3281,
2005-12-12_09:34,6214.74,6214.74,6214.74,6214.74,14080,363,2876,
2005-12-12_09:35,6220.33,6220.33,6220.33,6220.33,13543,374,2598,
2005-12-12_09:36,6219.93,6219.93,6219.93,6219.93,15443,409,3105,
2005-12-12_09:37,6221.70,6221.70,6221.70,6221.70,11691,328,2278,
2005-12-12_09:38,6222.78,6222.78,6222.78,6222.78,17287,503,3420,
2005-12-12_09:39,6222.09,6222.09,6222.09,6222.09,12915,335,2140,
2005-12-12_09:40,6221.54,6221.54,6221.54,6221.54,15019,431,2497,
2005-12-12_09:41,6220.59,6220.59,6220.59,6220.59,12662,432,2730,
2005-12-12_09:42,6220.84,6220.84,6220.84,6220.84,9966,280,1994,
2005-12-12_09:43,6220.09,6220.09,6220.09,6220.09,12429,368,2597,
2005-12-12_09:44,6220.66,6220.66,6220.66,6220.66,9226,252,1826,
2005-12-12_09:45,6222.30,6222.30,6222.30,6222.30,9751,240,1863,
2005-12-12_09:46,6223.75,6223.75,6223.75,6223.75,10150,258,2016,
2005-12-12_09:47,6224.02,6224.02,6224.02,6224.02,7946,215,1593,
2005-12-12_09:48,6225.55,6225.55,6225.55,6225.55,9768,300,2203,
2005-12-12_09:49,6225.81,6225.81,6225.81,6225.81,9484,230,1760,
2005-12-12_09:50,6225.76,6225.76,6225.76,6225.76,9989,278,1981,
2005-12-12_09:51,6224.81,6224.81,6224.81,6224.81,13128,352,2624,
2005-12-12_09:52,6222.44,6222.44,6222.44,6222.44,8159,204,1629,
2005-12-12_09:53,6223.84,6223.84,6223.84,6223.84,11285,319,2356,
2005-12-12_09:54,6223.88,6223.88,6223.88,6223.88,7985,206,1553,
2005-12-12_09:55,6224.83,6224.83,6224.83,6224.83,9773,273,2018,
2005-12-12_09:56,6222.66,6222.66,6222.66,6222.66,10815,263,1935,
2005-12-12_09:57,6224.66,6224.66,6224.66,6224.66,8080,194,1625,
2005-12-12_09:58,6223.16,6223.16,6223.16,6223.16,12002,332,2377,
2005-12-12_09:59,6224.15,6224.15,6224.15,6224.15,10300,262,1795,
2005-12-12_10:00,6224.65,6224.65,6224.65,6224.65,10008,252,1962,
2005-12-12_10:01,6227.32,6227.32,6227.32,6227.32,9763,231,1958,
2005-12-12_10:02,6227.00,6227.00,6227.00,6227.00,8209,200,1572,
2005-12-12_10:03,6229.10,6229.10,6229.10,6229.10,10416,277,2205,
2005-12-12_10:04,6227.34,6227.34,6227.34,6227.34,7668,193,1592,
2005-12-12_10:05,6227.50,6227.50,6227.50,6227.50,10210,257,2005,
2005-12-12_10:06,6225.98,6225.98,6225.98,6225.98,10054,257,2070,
2005-12-12_10:07,6225.09,6225.09,6225.09,6225.09,7656,154,1463,
2005-12-12_10:08,6226.96,6226.96,6226.96,6226.96,11084,272,2108,
2005-12-12_10:09,6226.17,6226.17,6226.17,6226.17,10599,190,1624,
2005-12-12_10:10,6225.09,6225.09,6225.09,6225.09,11254,316,2018,
2005-12-12_10:11,6226.86,6226.86,6226.86,6226.86,10051,279,1971,
2005-12-12_10:12,6225.93,6225.93,6225.93,6225.93,7898,198,1585,
2005-12-12_10:13,6228.51,6228.51,6228.51,6228.51,12116,322,2368,
2005-12-12_10:14,6228.33,6228.33,6228.33,6228.33,8361,227,1558,
2005-12-12_10:15,6229.72,6229.72,6229.72,6229.72,9871,259,1832,
2005-12-12_10:16,6228.73,6228.73,6228.73,6228.73,10959,271,2084,
2005-12-12_10:17,6232.80,6232.80,6232.80,6232.80,10157,282,2173,
2005-12-12_10:18,6232.13,6232.13,6232.13,6232.13,14708,347,2820,
2005-12-12_10:19,6234.71,6234.71,6234.71,6234.71,8757,223,1859,
2005-12-12_10:20,6235.64,6235.64,6235.64,6235.64,10441,272,2266,
2005-12-12_10:21,6235.16,6235.16,6235.16,6235.16,11555,320,2244,
2005-12-12_10:22,6234.91,6234.91,6234.91,6234.91,8675,252,1733,
2005-12-12_10:23,6235.23,6235.23,6235.23,6235.23,11572,325,2425,
2005-12-12_10:24,6236.37,6236.37,6236.37,6236.37,7365,186,1541,
2005-12-12_10:25,6236.24,6236.24,6236.24,6236.24,8999,272,1787,
2005-12-12_10:26,6235.64,6235.64,6235.64,6235.64,9144,247,1660,
2005-12-12_10:27,6235.57,6235.57,6235.57,6235.57,7463,181,1397,
2005-12-12_10:28,6235.88,6235.88,6235.88,6235.88,8573,247,1802,
2005-12-12_10:29,6235.17,6235.17,6235.17,6235.17,8406,189,1628,
2005-12-12_10:30,6235.94,6235.94,6235.94,6235.94,9121,219,1709,
2005-12-12_10:31,6234.02,6234.02,6234.02,6234.02,11239,305,2304,
2005-12-12_10:32,6234.34,6234.34,6234.34,6234.34,8846,194,1662,
2005-12-12_10:33,6232.84,6232.84,6232.84,6232.84,12075,318,2437,
2005-12-12_10:34,6232.94,6232.94,6232.94,6232.94,9403,211,1672,
2005-12-12_10:35,6232.74,6232.74,6232.74,6232.74,9231,214,1802,
2005-12-12_10:36,6231.48,6231.48,6231.48,6231.48,8387,220,1948,
2005-12-12_10:37,6230.08,6230.08,6230.08,6230.08,7053,201,1586,
2005-12-12_10:38,6229.32,6229.32,6229.32,6229.32,9315,265,2023,
2005-12-12_10:39,6228.22,6228.22,6228.22,6228.22,6911,172,1419,
2005-12-12_10:40,6228.51,6228.51,6228.51,6228.51,9879,261,1834,
2005-12-12_10:41,6225.30,6225.30,6225.30,6225.30,9879,277,1991,
2005-12-12_10:42,6226.74,6226.74,6226.74,6226.74,8552,194,1432,
2005-12-12_10:43,6227.24,6227.24,6227.24,6227.24,10963,266,2264,
2005-12-12_10:44,6225.44,6225.44,6225.44,6225.44,6457,147,1331,
2005-12-12_10:45,6226.18,6226.18,6226.18,6226.18,8811,203,1625,
2005-12-12_10:46,6226.27,6226.27,6226.27,6226.27,7381,181,1635,
2005-12-12_10:47,6224.56,6224.56,6224.56,6224.56,8530,194,1521,
2005-12-12_10:48,6225.84,6225.84,6225.84,6225.84,16037,315,2299,
2005-12-12_10:49,6224.61,6224.61,6224.61,6224.61,9433,262,1688,
2005-12-12_10:50,6225.57,6225.57,6225.57,6225.57,11077,253,1815,
2005-12-12_10:51,6225.86,6225.86,6225.86,6225.86,10845,237,1857,
2005-12-12_10:52,6225.10,6225.10,6225.10,6225.10,10474,206,1655,
2005-12-12_10:53,6225.92,6225.92,6225.92,6225.92,8060,184,1750,
2005-12-12_10:54,6225.05,6225.05,6225.05,6225.05,7936,163,1358,
2005-12-12_10:55,6224.81,6224.81,6224.81,6224.81,9443,192,1694,
2005-12-12_10:56,6222.72,6222.72,6222.72,6222.72,9556,202,1682,
2005-12-12_10:57,6221.78,6221.78,6221.78,6221.78,8318,221,1656,
2005-12-12_10:58,6221.12,6221.12,6221.12,6221.12,11757,326,2032,
2005-12-12_10:59,6219.78,6219.78,6219.78,6219.78,7812,185,1472,
2005-12-12_11:00,6221.52,6221.52,6221.52,6221.52,9334,226,1769,
2005-12-12_11:01,6219.97,6219.97,6219.97,6219.97,8463,224,1841,
2005-12-12_11:02,6219.85,6219.85,6219.85,6219.85,7342,172,1460,
2005-12-12_11:03,6220.34,6220.34,6220.34,6220.34,9925,261,1849,
2005-12-12_11:04,6219.56,6219.56,6219.56,6219.56,7248,172,1409,
2005-12-12_11:05,6219.47,6219.47,6219.47,6219.47,6565,174,1359,
2005-12-12_11:06,6220.66,6220.66,6220.66,6220.66,7222,145,1329,
2005-12-12_11:07,6220.78,6220.78,6220.78,6220.78,5264,125,1080,
2005-12-12_11:08,6221.25,6221.25,6221.25,6221.25,6932,163,1452,
2005-12-12_11:09,6220.57,6220.57,6220.57,6220.57,5863,138,1059,
2005-12-12_11:10,6220.45,6220.45,6220.45,6220.45,7912,176,1406,
2005-12-12_11:11,6223.20,6223.20,6223.20,6223.20,6914,175,1448,
2005-12-12_11:12,6222.35,6222.35,6222.35,6222.35,6259,156,1156,
2005-12-12_11:13,6223.55,6223.55,6223.55,6223.55,8173,187,1702,
2005-12-12_11:14,6222.58,6222.58,6222.58,6222.58,5550,129,1122,
2005-12-12_11:15,6223.32,6223.32,6223.32,6223.32,6267,158,1288,
2005-12-12_11:16,6224.93,6224.93,6224.93,6224.93,9301,211,1614,
2005-12-12_11:17,6224.82,6224.82,6224.82,6224.82,7920,188,1361,
2005-12-12_11:18,6225.49,6225.49,6225.49,6225.49,9843,308,2158,
2005-12-12_11:19,6226.33,6226.33,6226.33,6226.33,8416,233,1771,
2005-12-12_11:20,6227.30,6227.30,6227.30,6227.30,8789,269,1780,
2005-12-12_11:21,6227.80,6227.80,6227.80,6227.80,7636,211,1665,
2005-12-12_11:22,6228.23,6228.23,6228.23,6228.23,7487,163,1405,
2005-12-12_11:23,6227.25,6227.25,6227.25,6227.25,10188,265,1883,
2005-12-12_11:24,6227.54,6227.54,6227.54,6227.54,6891,203,1316,
2005-12-12_11:25,6228.41,6228.41,6228.41,6228.41,7237,199,1515,
2005-12-12_11:26,6229.66,6229.66,6229.66,6229.66,9234,281,1762,
2005-12-12_11:27,6230.14,6230.14,6230.14,6230.14,8297,192,1423,
2005-12-12_11:28,6230.94,6230.94,6230.94,6230.94,9385,267,1906,
2005-12-12_11:29,6232.32,6232.32,6232.32,6232.32,7694,224,1473,
2005-12-12_11:30,6232.95,6232.95,6232.95,6232.95,7851,220,1707,
2005-12-12_11:31,6233.75,6233.75,6233.75,6233.75,8052,223,1954,
2005-12-12_11:32,6233.65,6233.65,6233.65,6233.65,7798,192,1548,
2005-12-12_11:33,6234.44,6234.44,6234.44,6234.44,9499,273,2071,
2005-12-12_11:34,6234.74,6234.74,6234.74,6234.74,8882,197,1766,
2005-12-12_11:35,6235.26,6235.26,6235.26,6235.26,10627,246,2117,
2005-12-12_11:36,6234.89,6234.89,6234.89,6234.89,9805,221,1842,
2005-12-12_11:37,6234.99,6234.99,6234.99,6234.99,8852,191,1663,
2005-12-12_11:38,6233.74,6233.74,6233.74,6233.74,10980,237,2099,
2005-12-12_11:39,6235.04,6235.04,6235.04,6235.04,8548,160,1405,
2005-12-12_11:40,6234.17,6234.17,6234.17,6234.17,7628,180,1598,
2005-12-12_11:41,6234.74,6234.74,6234.74,6234.74,7381,190,1573,
2005-12-12_11:42,6237.11,6237.11,6237.11,6237.11,6706,152,1239,
2005-12-12_11:43,6235.52,6235.52,6235.52,6235.52,8614,223,1718,
2005-12-12_11:44,6235.59,6235.59,6235.59,6235.59,6021,157,1290,
2005-12-12_11:45,6235.27,6235.27,6235.27,6235.27,6853,166,1308,
2005-12-12_11:46,6234.51,6234.51,6234.51,6234.51,5963,171,1330,
2005-12-12_11:47,6235.00,6235.00,6235.00,6235.00,5417,116,1067,
2005-12-12_11:48,6233.90,6233.90,6233.90,6233.90,9095,227,1641,
2005-12-12_11:49,6235.02,6235.02,6235.02,6235.02,7172,156,1232,
2005-12-12_11:50,6234.04,6234.04,6234.04,6234.04,6518,145,1344,
2005-12-12_11:51,6234.21,6234.21,6234.21,6234.21,6520,164,1311,
2005-12-12_11:52,6233.58,6233.58,6233.58,6233.58,6837,180,1216,
2005-12-12_11:53,6235.68,6235.68,6235.68,6235.68,8544,204,1687,
2005-12-12_11:54,6235.80,6235.80,6235.80,6235.80,7875,196,1441,
2005-12-12_11:55,6236.42,6236.42,6236.42,6236.42,8649,203,1549,
2005-12-12_11:56,6237.15,6237.15,6237.15,6237.15,8230,194,1674,
2005-12-12_11:57,6237.05,6237.05,6237.05,6237.05,7392,146,1380,
2005-12-12_11:58,6239.49,6239.49,6239.49,6239.49,12426,305,2339,
2005-12-12_11:59,6242.21,6242.21,6242.21,6242.21,9488,214,1767,
2005-12-12_12:00,6243.13,6243.13,6243.13,6243.13,10060,263,2110,
2005-12-12_12:01,6243.88,6243.88,6243.88,6243.88,12902,314,2296,
2005-12-12_12:02,6243.99,6243.99,6243.99,6243.99,9240,224,1810,
2005-12-12_12:03,6243.20,6243.20,6243.20,6243.20,13202,317,2462,
2005-12-12_12:04,6242.99,6242.99,6242.99,6242.99,9468,214,1748,
2005-12-12_12:05,6244.49,6244.49,6244.49,6244.49,9677,229,1909,
2005-12-12_12:06,6243.30,6243.30,6243.30,6243.30,9082,190,1778,
2005-12-12_12:07,6244.44,6244.44,6244.44,6244.44,7138,185,1547,
2005-12-12_12:08,6244.15,6244.15,6244.15,6244.15,9722,224,1932,
2005-12-12_12:09,6244.68,6244.68,6244.68,6244.68,7383,160,1580,
2005-12-12_12:10,6243.23,6243.23,6243.23,6243.23,9220,200,1857,
2005-12-12_12:11,6241.78,6241.78,6241.78,6241.78,13179,248,2499,
2005-12-12_12:12,6242.69,6242.69,6242.69,6242.69,11539,233,1962,
2005-12-12_12:13,6243.43,6243.43,6243.43,6243.43,12570,326,2369,
2005-12-12_12:14,6242.20,6242.20,6242.20,6242.20,8353,167,1527,
2005-12-12_12:15,6242.22,6242.22,6242.22,6242.22,11155,245,1995,
2005-12-12_12:16,6241.89,6241.89,6241.89,6241.89,6868,147,1505,
2005-12-12_12:17,6241.86,6241.86,6241.86,6241.86,6502,128,1260,
2005-12-12_12:18,6241.28,6241.28,6241.28,6241.28,6939,195,1627,
2005-12-12_12:19,6241.37,6241.37,6241.37,6241.37,5840,147,1175,
2005-12-12_12:20,6241.33,6241.33,6241.33,6241.33,7154,201,1509,
2005-12-12_12:21,6240.61,6240.61,6240.61,6240.61,5801,154,1308,
2005-12-12_12:22,6239.42,6239.42,6239.42,6239.42,6782,161,1341,
2005-12-12_12:23,6238.76,6238.76,6238.76,6238.76,7420,214,1583,
2005-12-12_12:24,6238.05,6238.05,6238.05,6238.05,6789,156,1239,
2005-12-12_12:25,6237.51,6237.51,6237.51,6237.51,9286,303,1956,
2005-12-12_12:26,6236.83,6236.83,6236.83,6236.83,8103,190,1515,
2005-12-12_12:27,6235.72,6235.72,6235.72,6235.72,7552,174,1305,
2005-12-12_12:28,6233.76,6233.76,6233.76,6233.76,9377,242,1860,
2005-12-12_12:29,6234.14,6234.14,6234.14,6234.14,7974,233,1541,
2005-12-12_12:30,6232.61,6232.61,6232.61,6232.61,8602,234,1815,
2005-12-12_12:31,6232.29,6232.29,6232.29,6232.29,8721,220,1644,
2005-12-12_12:32,6232.41,6232.41,6232.41,6232.41,6127,151,1303,
2005-12-12_12:33,6232.39,6232.39,6232.39,6232.39,8599,201,1673,
2005-12-12_12:34,6233.02,6233.02,6233.02,6233.02,7887,149,1260,
2005-12-12_12:35,6231.80,6231.80,6231.80,6231.80,8799,189,1392,
2005-12-12_12:36,6234.06,6234.06,6234.06,6234.06,6901,154,1267,
2005-12-12_12:37,6233.44,6233.44,6233.44,6233.44,5872,123,1140,
2005-12-12_12:38,6232.88,6232.88,6232.88,6232.88,7948,194,1596,
2005-12-12_12:39,6232.69,6232.69,6232.69,6232.69,5989,132,1035,
2005-12-12_12:40,6235.18,6235.18,6235.18,6235.18,7123,173,1482,
2005-12-12_12:41,6234.56,6234.56,6234.56,6234.56,5803,148,1221,
2005-12-12_12:42,6235.15,6235.15,6235.15,6235.15,6653,123,1159,
2005-12-12_12:43,6233.84,6233.84,6233.84,6233.84,8521,176,1677,
2005-12-12_12:44,6234.24,6234.24,6234.24,6234.24,6090,123,1180,
2005-12-12_12:45,6235.60,6235.60,6235.60,6235.60,8358,164,1413,
2005-12-12_12:46,6235.53,6235.53,6235.53,6235.53,7176,141,1325,
2005-12-12_12:47,6236.15,6236.15,6236.15,6236.15,7407,147,1245,
2005-12-12_12:48,6238.96,6238.96,6238.96,6238.96,10495,243,2040,
2005-12-12_12:49,6241.24,6241.24,6241.24,6241.24,9516,236,1654,
2005-12-12_12:50,6242.79,6242.79,6242.79,6242.79,11278,344,2132,
2005-12-12_12:51,6244.41,6244.41,6244.41,6244.41,9400,295,1992,
2005-12-12_12:52,6245.52,6245.52,6245.52,6245.52,7906,196,1443,
2005-12-12_12:53,6246.07,6246.07,6246.07,6246.07,10559,314,2138,
2005-12-12_12:54,6246.44,6246.44,6246.44,6246.44,9521,247,1627,
2005-12-12_12:55,6247.03,6247.03,6247.03,6247.03,9192,282,1954,
2005-12-12_12:56,6248.43,6248.43,6248.43,6248.43,8512,248,1845,
2005-12-12_12:57,6248.82,6248.82,6248.82,6248.82,8434,210,1642,
2005-12-12_12:58,6251.53,6251.53,6251.53,6251.53,11667,394,2445,
2005-12-12_12:59,6251.72,6251.72,6251.72,6251.72,8023,230,1675,
2005-12-12_13:00,6252.39,6252.39,6252.39,6252.39,12861,401,2472,
2005-12-12_13:01,6253.96,6253.96,6253.96,6253.96,9788,290,2083,
2005-12-12_13:02,6254.28,6254.28,6254.28,6254.28,8542,235,1860,
2005-12-12_13:03,6254.13,6254.13,6254.13,6254.13,11800,345,2492,
2005-12-12_13:04,6256.05,6256.05,6256.05,6256.05,9359,222,1913,
2005-12-12_13:05,6254.70,6254.70,6254.70,6254.70,9979,267,2130,
2005-12-12_13:06,6255.11,6255.11,6255.11,6255.11,12647,310,2424,
2005-12-12_13:07,6252.40,6252.40,6252.40,6252.40,9732,226,2033,
2005-12-12_13:08,6251.74,6251.74,6251.74,6251.74,12725,307,2582,
2005-12-12_13:09,6251.59,6251.59,6251.59,6251.59,10724,243,2128,
2005-12-12_13:10,6249.75,6249.75,6249.75,6249.75,12499,309,2634,
2005-12-12_13:11,6247.29,6247.29,6247.29,6247.29,12127,296,2392,
2005-12-12_13:12,6246.66,6246.66,6246.66,6246.66,11324,264,2260,
2005-12-12_13:13,6246.90,6246.90,6246.90,6246.90,13623,330,2971,
2005-12-12_13:14,6246.60,6246.60,6246.60,6246.60,10703,233,2118,
2005-12-12_13:15,6247.54,6247.54,6247.54,6247.54,12971,319,2504,
2005-12-12_13:16,6247.16,6247.16,6247.16,6247.16,11624,280,2390,
2005-12-12_13:17,6253.28,6253.28,6253.28,6253.28,11905,318,2444,
2005-12-12_13:18,6257.15,6257.15,6257.15,6257.15,15834,456,3329,
2005-12-12_13:19,6258.30,6258.30,6258.30,6258.30,11305,294,2363,
2005-12-12_13:20,6262.86,6262.86,6262.86,6262.86,17207,541,3420,
2005-12-12_13:21,6264.04,6264.04,6264.04,6264.04,14682,451,3062,
2005-12-12_13:22,6263.64,6263.64,6263.64,6263.64,13088,395,2625,
2005-12-12_13:23,6264.76,6264.76,6264.76,6264.76,17892,542,3888,
2005-12-12_13:24,6262.89,6262.89,6262.89,6262.89,16244,440,3415,
2005-12-12_13:25,6263.20,6263.20,6263.20,6263.20,17407,563,3990,
2005-12-12_13:26,6263.20,6263.20,6263.20,6263.20,0,0,0,
2005-12-12_13:27,6263.20,6263.20,6263.20,6263.20,0,0,0,
2005-12-12_13:28,6263.20,6263.20,6263.20,6263.20,0,0,0,
2005-12-12_13:29,6263.20,6263.20,6263.20,6263.20,0,0,0,
2005-12-12_13:30,6266.29,6266.29,6266.29,6266.29,149646,4410,26552,
2005-12-13_09:01,6270.24,6270.24,6270.24,6270.24,108009,1784,14060,
2005-12-13_09:02,6271.54,6271.54,6271.54,6271.54,18816,433,3778,
2005-12-13_09:03,6273.45,6273.45,6273.45,6273.45,26933,700,5460,
2005-12-13_09:04,6271.39,6271.39,6271.39,6271.39,22550,656,4694,
2005-12-13_09:05,6272.67,6272.67,6272.67,6272.67,19550,597,4112,
2005-12-13_09:06,6272.13,6272.13,6272.13,6272.13,24858,790,5105,
2005-12-13_09:07,6270.42,6270.42,6270.42,6270.42,17691,467,3389,
2005-12-13_09:08,6268.83,6268.83,6268.83,6268.83,23740,625,4686,
2005-12-13_09:09,6266.60,6266.60,6266.60,6266.60,17536,502,3924,
2005-12-13_09:10,6263.20,6263.20,6263.20,6263.20,18525,490,3816,
2005-12-13_09:11,6256.34,6256.34,6256.34,6256.34,21470,689,4772,
2005-12-13_09:12,6254.64,6254.64,6254.64,6254.64,16672,421,3195,
2005-12-13_09:13,6252.17,6252.17,6252.17,6252.17,20377,505,4028,
2005-12-13_09:14,6249.37,6249.37,6249.37,6249.37,18619,448,3219,
2005-12-13_09:15,6247.87,6247.87,6247.87,6247.87,16171,447,3279,
2005-12-13_09:16,6247.36,6247.36,6247.36,6247.36,18915,616,3950,
2005-12-13_09:17,6249.00,6249.00,6249.00,6249.00,15499,462,3121,
2005-12-13_09:18,6253.01,6253.01,6253.01,6253.01,18063,571,3992,
2005-12-13_09:19,6254.90,6254.90,6254.90,6254.90,15996,451,3526,
2005-12-13_09:20,6255.09,6255.09,6255.09,6255.09,16165,419,3217,
2005-12-13_09:21,6255.90,6255.90,6255.90,6255.90,22864,555,4300,
2005-12-13_09:22,6256.97,6256.97,6256.97,6256.97,15802,325,3000,
2005-12-13_09:23,6260.18,6260.18,6260.18,6260.18,19378,494,4068,
2005-12-13_09:24,6260.82,6260.82,6260.82,6260.82,17552,459,3577,
2005-12-13_09:25,6262.22,6262.22,6262.22,6262.22,16728,481,3574,
2005-12-13_09:26,6263.30,6263.30,6263.30,6263.30,21143,617,4258,
2005-12-13_09:27,6264.59,6264.59,6264.59,6264.59,16963,492,3313,
2005-12-13_09:28,6265.48,6265.48,6265.48,6265.48,22920,687,4653,
2005-12-13_09:29,6266.12,6266.12,6266.12,6266.12,16285,458,3313,
2005-12-13_09:30,6267.61,6267.61,6267.61,6267.61,15861,382,3271,
2005-12-13_09:31,6267.08,6267.08,6267.08,6267.08,15810,411,3353,
2005-12-13_09:32,6267.11,6267.11,6267.11,6267.11,14029,367,2635,
2005-12-13_09:33,6268.47,6268.47,6268.47,6268.47,16423,383,3119,
2005-12-13_09:34,6267.20,6267.20,6267.20,6267.20,13667,335,2604,
2005-12-13_09:35,6268.07,6268.07,6268.07,6268.07,12296,283,2520,
2005-12-13_09:36,6268.91,6268.91,6268.91,6268.91,16294,399,3368,
2005-12-13_09:37,6267.20,6267.20,6267.20,6267.20,12341,280,2376,
2005-12-13_09:38,6268.78,6268.78,6268.78,6268.78,17618,410,3338,
2005-12-13_09:39,6267.63,6267.63,6267.63,6267.63,13072,320,2705,
2005-12-13_09:40,6267.09,6267.09,6267.09,6267.09,12686,338,2707,
2005-12-13_09:41,6268.24,6268.24,6268.24,6268.24,13713,315,2887,
2005-12-13_09:42,6268.49,6268.49,6268.49,6268.49,12121,249,2342,
2005-12-13_09:43,6265.25,6265.25,6265.25,6265.25,16657,422,3453,
2005-12-13_09:44,6263.30,6263.30,6263.30,6263.30,12712,282,2616,
2005-12-13_09:45,6261.99,6261.99,6261.99,6261.99,14696,335,3103,
2005-12-13_09:46,6259.47,6259.47,6259.47,6259.47,18597,486,3694,
2005-12-13_09:47,6259.89,6259.89,6259.89,6259.89,12898,327,2470,
2005-12-13_09:48,6260.02,6260.02,6260.02,6260.02,17328,439,3423,
2005-12-13_09:49,6259.34,6259.34,6259.34,6259.34,12857,310,2532,
2005-12-13_09:50,6258.69,6258.69,6258.69,6258.69,12350,343,2671,
2005-12-13_09:51,6258.84,6258.84,6258.84,6258.84,14392,322,2798,
2005-12-13_09:52,6258.72,6258.72,6258.72,6258.72,10625,229,2015,
2005-12-13_09:53,6258.49,6258.49,6258.49,6258.49,16083,416,3270,
2005-12-13_09:54,6259.45,6259.45,6259.45,6259.45,11196,273,2280,
2005-12-13_09:55,6259.98,6259.98,6259.98,6259.98,12155,328,2319,
2005-12-13_09:56,6261.20,6261.20,6261.20,6261.20,12047,287,2359,
2005-12-13_09:57,6263.42,6263.42,6263.42,6263.42,10156,237,1870,
2005-12-13_09:58,6265.70,6265.70,6265.70,6265.70,14574,432,3057,
2005-12-13_09:59,6267.47,6267.47,6267.47,6267.47,11689,294,2204,
2005-12-13_10:00,6269.71,6269.71,6269.71,6269.71,13129,346,2417,
2005-12-13_10:01,6272.12,6272.12,6272.12,6272.12,15883,450,2899,
2005-12-13_10:02,6272.01,6272.01,6272.01,6272.01,12658,314,2352,
2005-12-13_10:03,6274.78,6274.78,6274.78,6274.78,18032,488,3651,
2005-12-13_10:04,6277.06,6277.06,6277.06,6277.06,14468,328,2720,
2005-12-13_10:05,6277.48,6277.48,6277.48,6277.48,15350,391,2996,
2005-12-13_10:06,6276.00,6276.00,6276.00,6276.00,16676,439,3369,
2005-12-13_10:07,6274.66,6274.66,6274.66,6274.66,15344,354,2941,
2005-12-13_10:08,6273.24,6273.24,6273.24,6273.24,16272,427,3650,
2005-12-13_10:09,6275.64,6275.64,6275.64,6275.64,12119,280,2637,
2005-12-13_10:10,6275.10,6275.10,6275.10,6275.10,12135,271,2517,
2005-12-13_10:11,6275.39,6275.39,6275.39,6275.39,12372,275,2729,
2005-12-13_10:12,6274.56,6274.56,6274.56,6274.56,9815,201,2048,
2005-12-13_10:13,6274.56,6274.56,6274.56,6274.56,13467,300,2610,
2005-12-13_10:14,6274.43,6274.43,6274.43,6274.43,10522,210,2055,
2005-12-13_10:15,6274.55,6274.55,6274.55,6274.55,10369,242,2071,
2005-12-13_10:16,6273.10,6273.10,6273.10,6273.10,11850,297,2450,
2005-12-13_10:17,6275.66,6275.66,6275.66,6275.66,9103,217,1864,
2005-12-13_10:18,6273.45,6273.45,6273.45,6273.45,12621,357,2564,
2005-12-13_10:19,6273.94,6273.94,6273.94,6273.94,10993,296,2106,
2005-12-13_10:20,6274.59,6274.59,6274.59,6274.59,10274,344,2122,
2005-12-13_10:21,6272.76,6272.76,6272.76,6272.76,12556,389,2594,
2005-12-13_10:22,6272.89,6272.89,6272.89,6272.89,9174,371,2033,
2005-12-13_10:23,6271.21,6271.21,6271.21,6271.21,12909,396,2585,
2005-12-13_10:24,6269.58,6269.58,6269.58,6269.58,10395,269,2069,
2005-12-13_10:25,6268.78,6268.78,6268.78,6268.78,12686,296,2155,
2005-12-13_10:26,6269.00,6269.00,6269.00,6269.00,11785,338,2473,
2005-12-13_10:27,6270.41,6270.41,6270.41,6270.41,9187,203,1633,
2005-12-13_10:28,6270.66,6270.66,6270.66,6270.66,10480,257,2119,
2005-12-13_10:29,6270.11,6270.11,6270.11,6270.11,9269,188,1700,
2005-12-13_10:30,6270.10,6270.10,6270.10,6270.10,10427,287,1916,
2005-12-13_10:31,6270.04,6270.04,6270.04,6270.04,10457,345,1975,
2005-12-13_10:32,6267.71,6267.71,6267.71,6267.71,8713,306,1823,
2005-12-13_10:33,6266.57,6266.57,6266.57,6266.57,13864,556,2782,
2005-12-13_10:34,6264.29,6264.29,6264.29,6264.29,11745,412,2210,
2005-12-13_10:35,6264.18,6264.18,6264.18,6264.18,12902,457,2476,
2005-12-13_10:36,6262.80,6262.80,6262.80,6262.80,16769,519,2903,
2005-12-13_10:37,6263.84,6263.84,6263.84,6263.84,11444,329,2114,
2005-12-13_10:38,6263.05,6263.05,6263.05,6263.05,13183,363,2535,
2005-12-13_10:39,6263.88,6263.88,6263.88,6263.88,9302,265,1881,
2005-12-13_10:40,6264.96,6264.96,6264.96,6264.96,9999,235,1837,
2005-12-13_10:41,6265.36,6265.36,6265.36,6265.36,13184,338,2328,
2005-12-13_10:42,6264.27,6264.27,6264.27,6264.27,9483,214,1822,
2005-12-13_10:43,6263.50,6263.50,6263.50,6263.50,10486,287,2138,
2005-12-13_10:44,6263.35,6263.35,6263.35,6263.35,8366,205,1677,
2005-12-13_10:45,6262.39,6262.39,6262.39,6262.39,8627,248,1736,
2005-12-13_10:46,6263.82,6263.82,6263.82,6263.82,9845,284,2013,
2005-12-13_10:47,6261.43,6261.43,6261.43,6261.43,8333,262,1595,
2005-12-13_10:48,6262.08,6262.08,6262.08,6262.08,10012,418,2383,
2005-12-13_10:49,6259.35,6259.35,6259.35,6259.35,8980,355,1900,
2005-12-13_10:50,6258.91,6258.91,6258.91,6258.91,10957,438,2228,
2005-12-13_10:51,6258.68,6258.68,6258.68,6258.68,10137,406,2201,
2005-12-13_10:52,6259.63,6259.63,6259.63,6259.63,9054,283,1740,
2005-12-13_10:53,6260.59,6260.59,6260.59,6260.59,10683,314,2063,
2005-12-13_10:54,6260.18,6260.18,6260.18,6260.18,8856,228,1678,
2005-12-13_10:55,6260.20,6260.20,6260.20,6260.20,8442,292,1839,
2005-12-13_10:56,6260.71,6260.71,6260.71,6260.71,9120,251,1825,
2005-12-13_10:57,6262.04,6262.04,6262.04,6262.04,7515,206,1522,
2005-12-13_10:58,6262.21,6262.21,6262.21,6262.21,8357,214,1774,
2005-12-13_10:59,6260.43,6260.43,6260.43,6260.43,5967,151,1225,
2005-12-13_11:00,6260.48,6260.48,6260.48,6260.48,7046,180,1514,
2005-12-13_11:01,6259.87,6259.87,6259.87,6259.87,6543,220,1510,
2005-12-13_11:02,6260.95,6260.95,6260.95,6260.95,5895,183,1206,
2005-12-13_11:03,6260.67,6260.67,6260.67,6260.67,8915,271,1792,
2005-12-13_11:04,6259.86,6259.86,6259.86,6259.86,7039,162,1239,
2005-12-13_11:05,6259.93,6259.93,6259.93,6259.93,7645,183,1417,
2005-12-13_11:06,6261.51,6261.51,6261.51,6261.51,7131,203,1507,
2005-12-13_11:07,6261.22,6261.22,6261.22,6261.22,5491,142,1206,
2005-12-13_11:08,6261.36,6261.36,6261.36,6261.36,9097,256,1835,
2005-12-13_11:09,6262.31,6262.31,6262.31,6262.31,6414,158,1399,
2005-12-13_11:10,6262.33,6262.33,6262.33,6262.33,7238,205,1541,
2005-12-13_11:11,6263.81,6263.81,6263.81,6263.81,7014,183,1382,
2005-12-13_11:12,6262.57,6262.57,6262.57,6262.57,6322,164,1188,
2005-12-13_11:13,6264.13,6264.13,6264.13,6264.13,8513,232,1732,
2005-12-13_11:14,6263.23,6263.23,6263.23,6263.23,6884,159,1229,
2005-12-13_11:15,6264.11,6264.11,6264.11,6264.11,8093,186,1406,
2005-12-13_11:16,6262.81,6262.81,6262.81,6262.81,6225,147,1323,
2005-12-13_11:17,6264.34,6264.34,6264.34,6264.34,5596,116,1106,
2005-12-13_11:18,6262.42,6262.42,6262.42,6262.42,7881,214,1501,
2005-12-13_11:19,6262.61,6262.61,6262.61,6262.61,5939,149,1074,
2005-12-13_11:20,6261.96,6261.96,6261.96,6261.96,6800,174,1242,
2005-12-13_11:21,6262.97,6262.97,6262.97,6262.97,7134,185,1348,
2005-12-13_11:22,6261.39,6261.39,6261.39,6261.39,5754,129,1128,
2005-12-13_11:23,6261.33,6261.33,6261.33,6261.33,8557,244,1591,
2005-12-13_11:24,6261.19,6261.19,6261.19,6261.19,6778,165,1206,
2005-12-13_11:25,6261.05,6261.05,6261.05,6261.05,8004,194,1448,
2005-12-13_11:26,6259.19,6259.19,6259.19,6259.19,6847,156,1349,
2005-12-13_11:27,6261.80,6261.80,6261.80,6261.80,6083,138,1180,
2005-12-13_11:28,6262.17,6262.17,6262.17,6262.17,8867,224,1708,
2005-12-13_11:29,6263.39,6263.39,6263.39,6263.39,6536,150,1215,
2005-12-13_11:30,6264.17,6264.17,6264.17,6264.17,7290,185,1337,
2005-12-13_11:31,6265.13,6265.13,6265.13,6265.13,7937,213,1614,
2005-12-13_11:32,6265.89,6265.89,6265.89,6265.89,7239,192,1412,
2005-12-13_11:33,6266.22,6266.22,6266.22,6266.22,10180,301,2061,
2005-12-13_11:34,6267.61,6267.61,6267.61,6267.61,8101,226,1535,
2005-12-13_11:35,6268.85,6268.85,6268.85,6268.85,10432,329,2029,
2005-12-13_11:36,6270.87,6270.87,6270.87,6270.87,9152,225,1927,
2005-12-13_11:37,6272.83,6272.83,6272.83,6272.83,9830,256,1706,
2005-12-13_11:38,6273.77,6273.77,6273.77,6273.77,13541,354,2678,
2005-12-13_11:39,6272.44,6272.44,6272.44,6272.44,8302,236,1642,
2005-12-13_11:40,6271.81,6271.81,6271.81,6271.81,10173,236,1919,
2005-12-13_11:41,6270.54,6270.54,6270.54,6270.54,8241,214,1775,
2005-12-13_11:42,6270.09,6270.09,6270.09,6270.09,6588,146,1273,
2005-12-13_11:43,6271.14,6271.14,6271.14,6271.14,9892,227,1746,
2005-12-13_11:44,6271.89,6271.89,6271.89,6271.89,8706,187,1341,
2005-12-13_11:45,6270.06,6270.06,6270.06,6270.06,9301,233,1840,
2005-12-13_11:46,6272.71,6272.71,6272.71,6272.71,10031,214,1784,
2005-12-13_11:47,6273.53,6273.53,6273.53,6273.53,8653,193,1566,
2005-12-13_11:48,6273.80,6273.80,6273.80,6273.80,13599,301,2630,
2005-12-13_11:49,6274.83,6274.83,6274.83,6274.83,9763,238,1884,
2005-12-13_11:50,6278.14,6278.14,6278.14,6278.14,10062,263,1810,
2005-12-13_11:51,6279.04,6279.04,6279.04,6279.04,10277,289,2089,
2005-12-13_11:52,6281.08,6281.08,6281.08,6281.08,10426,296,1671,
2005-12-13_11:53,6281.74,6281.74,6281.74,6281.74,15086,398,2486,
2005-12-13_11:54,6282.23,6282.23,6282.23,6282.23,11677,299,2064,
2005-12-13_11:55,6282.14,6282.14,6282.14,6282.14,13738,338,2380,
2005-12-13_11:56,6281.21,6281.21,6281.21,6281.21,15500,407,2768,
2005-12-13_11:57,6279.95,6279.95,6279.95,6279.95,12720,319,2118,
2005-12-13_11:58,6278.32,6278.32,6278.32,6278.32,13568,328,2724,
2005-12-13_11:59,6278.49,6278.49,6278.49,6278.49,8429,249,1832,
2005-12-13_12:00,6277.37,6277.37,6277.37,6277.37,9662,250,1785,
2005-12-13_12:01,6276.34,6276.34,6276.34,6276.34,10774,270,1870,
2005-12-13_12:02,6276.83,6276.83,6276.83,6276.83,7836,177,1360,
2005-12-13_12:03,6276.50,6276.50,6276.50,6276.50,9910,236,1722,
2005-12-13_12:04,6275.02,6275.02,6275.02,6275.02,7541,194,1441,
2005-12-13_12:05,6276.72,6276.72,6276.72,6276.72,7739,208,1551,
2005-12-13_12:06,6276.94,6276.94,6276.94,6276.94,10128,218,1775,
2005-12-13_12:07,6279.75,6279.75,6279.75,6279.75,7781,172,1445,
2005-12-13_12:08,6279.35,6279.35,6279.35,6279.35,11374,278,2035,
2005-12-13_12:09,6278.28,6278.28,6278.28,6278.28,7714,182,1502,
2005-12-13_12:10,6279.29,6279.29,6279.29,6279.29,9891,267,1980,
2005-12-13_12:11,6279.81,6279.81,6279.81,6279.81,8874,215,1738,
2005-12-13_12:12,6278.97,6278.97,6278.97,6278.97,12008,238,1923,
2005-12-13_12:13,6280.43,6280.43,6280.43,6280.43,11349,253,2095,
2005-12-13_12:14,6281.55,6281.55,6281.55,6281.55,10519,214,1841,
2005-12-13_12:15,6281.28,6281.28,6281.28,6281.28,12061,266,2287,
2005-12-13_12:16,6280.49,6280.49,6280.49,6280.49,14176,318,2562,
2005-12-13_12:17,6281.15,6281.15,6281.15,6281.15,11418,252,1982,
2005-12-13_12:18,6279.97,6279.97,6279.97,6279.97,14064,361,2758,
2005-12-13_12:19,6277.40,6277.40,6277.40,6277.40,8594,208,1632,
2005-12-13_12:20,6279.24,6279.24,6279.24,6279.24,9607,236,1875,
2005-12-13_12:21,6277.86,6277.86,6277.86,6277.86,10597,225,2030,
2005-12-13_12:22,6278.50,6278.50,6278.50,6278.50,8794,190,1578,
2005-12-13_12:23,6277.48,6277.48,6277.48,6277.48,12651,253,2280,
2005-12-13_12:24,6277.66,6277.66,6277.66,6277.66,10133,201,1788,
2005-12-13_12:25,6277.62,6277.62,6277.62,6277.62,12755,293,2371,
2005-12-13_12:26,6276.57,6276.57,6276.57,6276.57,13483,278,2289,
2005-12-13_12:27,6277.22,6277.22,6277.22,6277.22,11114,229,1957,
2005-12-13_12:28,6276.34,6276.34,6276.34,6276.34,12772,328,2624,
2005-12-13_12:29,6274.94,6274.94,6274.94,6274.94,8149,184,1687,
2005-12-13_12:30,6276.52,6276.52,6276.52,6276.52,9600,212,1863,
2005-12-13_12:31,6275.64,6275.64,6275.64,6275.64,10301,234,1991,
2005-12-13_12:32,6276.75,6276.75,6276.75,6276.75,7821,151,1422,
2005-12-13_12:33,6276.92,6276.92,6276.92,6276.92,8965,285,2091,
2005-12-13_12:34,6276.99,6276.99,6276.99,6276.99,6943,173,1435,
2005-12-13_12:35,6276.46,6276.46,6276.46,6276.46,9286,274,1973,
2005-12-13_12:36,6275.71,6275.71,6275.71,6275.71,10438,260,1901,
2005-12-13_12:37,6276.49,6276.49,6276.49,6276.49,7445,193,1488,
2005-12-13_12:38,6276.30,6276.30,6276.30,6276.30,11640,289,2179,
2005-12-13_12:39,6276.09,6276.09,6276.09,6276.09,9037,215,1701,
2005-12-13_12:40,6272.89,6272.89,6272.89,6272.89,11142,314,2030,
2005-12-13_12:41,6272.04,6272.04,6272.04,6272.04,14397,395,2608,
2005-12-13_12:42,6271.11,6271.11,6271.11,6271.11,14029,399,2553,
2005-12-13_12:43,6269.32,6269.32,6269.32,6269.32,13670,373,3115,
2005-12-13_12:44,6268.52,6268.52,6268.52,6268.52,11926,306,2467,
2005-12-13_12:45,6267.51,6267.51,6267.51,6267.51,11565,315,2577,
2005-12-13_12:46,6266.86,6266.86,6266.86,6266.86,11784,306,2375,
2005-12-13_12:47,6268.19,6268.19,6268.19,6268.19,8701,218,1816,
2005-12-13_12:48,6269.69,6269.69,6269.69,6269.69,11579,282,2375,
2005-12-13_12:49,6268.15,6268.15,6268.15,6268.15,7756,177,1521,
2005-12-13_12:50,6269.67,6269.67,6269.67,6269.67,11127,250,1974,
2005-12-13_12:51,6267.38,6267.38,6267.38,6267.38,10402,230,2123,
2005-12-13_12:52,6264.38,6264.38,6264.38,6264.38,9559,248,1939,
2005-12-13_12:53,6263.24,6263.24,6263.24,6263.24,13033,329,2755,
2005-12-13_12:54,6262.28,6262.28,6262.28,6262.28,10394,322,2139,
2005-12-13_12:55,6259.40,6259.40,6259.40,6259.40,12757,458,2889,
2005-12-13_12:56,6259.48,6259.48,6259.48,6259.48,12917,448,2735,
2005-12-13_12:57,6259.21,6259.21,6259.21,6259.21,15906,459,2906,
2005-12-13_12:58,6257.70,6257.70,6257.70,6257.70,16169,445,3183,
2005-12-13_12:59,6258.28,6258.28,6258.28,6258.28,11886,315,2447,
2005-12-13_13:00,6256.88,6256.88,6256.88,6256.88,14446,355,2924,
2005-12-13_13:01,6260.23,6260.23,6260.23,6260.23,11922,313,2352,
2005-12-13_13:02,6260.35,6260.35,6260.35,6260.35,11885,273,2189,
2005-12-13_13:03,6259.87,6259.87,6259.87,6259.87,13198,326,2572,
2005-12-13_13:04,6261.07,6261.07,6261.07,6261.07,8911,181,1788,
2005-12-13_13:05,6260.25,6260.25,6260.25,6260.25,9693,237,1961,
2005-12-13_13:06,6259.06,6259.06,6259.06,6259.06,10011,264,1861,
2005-12-13_13:07,6259.96,6259.96,6259.96,6259.96,8211,192,1516,
2005-12-13_13:08,6258.72,6258.72,6258.72,6258.72,11760,322,2447,
2005-12-13_13:09,6259.94,6259.94,6259.94,6259.94,8642,193,1792,
2005-12-13_13:10,6257.58,6257.58,6257.58,6257.58,11649,325,2344,
2005-12-13_13:11,6257.79,6257.79,6257.79,6257.79,12835,343,2554,
2005-12-13_13:12,6255.79,6255.79,6255.79,6255.79,11899,435,2703,
2005-12-13_13:13,6251.28,6251.28,6251.28,6251.28,20236,774,4308,
2005-12-13_13:14,6249.12,6249.12,6249.12,6249.12,16151,576,3467,
2005-12-13_13:15,6242.81,6242.81,6242.81,6242.81,23848,715,4645,
2005-12-13_13:16,6243.28,6243.28,6243.28,6243.28,24999,658,4994,
2005-12-13_13:17,6243.72,6243.72,6243.72,6243.72,18442,454,3835,
2005-12-13_13:18,6243.69,6243.69,6243.69,6243.69,22254,571,4580,
2005-12-13_13:19,6242.41,6242.41,6242.41,6242.41,17473,439,3671,
2005-12-13_13:20,6245.39,6245.39,6245.39,6245.39,14938,400,3335,
2005-12-13_13:21,6245.05,6245.05,6245.05,6245.05,14456,403,3149,
2005-12-13_13:22,6248.40,6248.40,6248.40,6248.40,13902,346,2759,
2005-12-13_13:23,6250.89,6250.89,6250.89,6250.89,18335,494,3641,
2005-12-13_13:24,6247.22,6247.22,6247.22,6247.22,16549,430,3215,
2005-12-13_13:25,6245.45,6245.45,6245.45,6245.45,17309,447,3708,
2005-12-13_13:26,6245.45,6245.45,6245.45,6245.45,0,0,0,
2005-12-13_13:27,6245.45,6245.45,6245.45,6245.45,0,0,0,
2005-12-13_13:28,6245.45,6245.45,6245.45,6245.45,0,0,0,
2005-12-13_13:29,6245.45,6245.45,6245.45,6245.45,0,0,0,
2005-12-13_13:30,6261.18,6261.18,6261.18,6261.18,148111,4446,25165,
2005-12-14_09:01,6272.48,6272.48,6272.48,6272.48,84187,2100,15622,
2005-12-14_09:02,6274.34,6274.34,6274.34,6274.34,24293,626,4566,
2005-12-14_09:03,6273.54,6273.54,6273.54,6273.54,26471,707,5623,
2005-12-14_09:04,6269.89,6269.89,6269.89,6269.89,25871,639,4859,
2005-12-14_09:05,6267.06,6267.06,6267.06,6267.06,24585,611,4479,
2005-12-14_09:06,6262.88,6262.88,6262.88,6262.88,23582,646,5136,
2005-12-14_09:07,6262.50,6262.50,6262.50,6262.50,16190,398,3232,
2005-12-14_09:08,6260.81,6260.81,6260.81,6260.81,23135,647,4599,
2005-12-14_09:09,6261.71,6261.71,6261.71,6261.71,18142,537,3840,
2005-12-14_09:10,6262.47,6262.47,6262.47,6262.47,15050,438,3333,
2005-12-14_09:11,6263.74,6263.74,6263.74,6263.74,19535,604,4173,
2005-12-14_09:12,6265.82,6265.82,6265.82,6265.82,16393,391,3146,
2005-12-14_09:13,6268.97,6268.97,6268.97,6268.97,22739,544,4569,
2005-12-14_09:14,6270.07,6270.07,6270.07,6270.07,20015,491,3961,
2005-12-14_09:15,6271.81,6271.81,6271.81,6271.81,23184,600,4546,
2005-12-14_09:16,6271.47,6271.47,6271.47,6271.47,25482,703,5030,
2005-12-14_09:17,6274.62,6274.62,6274.62,6274.62,21182,565,3893,
2005-12-14_09:18,6274.43,6274.43,6274.43,6274.43,25107,750,5020,
2005-12-14_09:19,6272.35,6272.35,6272.35,6272.35,22349,585,4115,
2005-12-14_09:20,6275.10,6275.10,6275.10,6275.10,21075,577,4120,
2005-12-14_09:21,6276.37,6276.37,6276.37,6276.37,24361,621,4523,
2005-12-14_09:22,6276.86,6276.86,6276.86,6276.86,15823,368,3118,
2005-12-14_09:23,6275.15,6275.15,6275.15,6275.15,21819,566,4280,
2005-12-14_09:24,6275.80,6275.80,6275.80,6275.80,17693,396,3247,
2005-12-14_09:25,6275.66,6275.66,6275.66,6275.66,18450,420,3567,
2005-12-14_09:26,6276.12,6276.12,6276.12,6276.12,21780,594,4328,
2005-12-14_09:27,6277.82,6277.82,6277.82,6277.82,15220,396,3029,
2005-12-14_09:28,6278.13,6278.13,6278.13,6278.13,17124,444,3620,
2005-12-14_09:29,6280.26,6280.26,6280.26,6280.26,14858,402,2953,
2005-12-14_09:30,6280.52,6280.52,6280.52,6280.52,17930,484,3323,
2005-12-14_09:31,6279.38,6279.38,6279.38,6279.38,18975,503,3453,
2005-12-14_09:32,6278.80,6278.80,6278.80,6278.80,13965,340,2688,
2005-12-14_09:33,6277.02,6277.02,6277.02,6277.02,16677,390,3454,
2005-12-14_09:34,6275.56,6275.56,6275.56,6275.56,13492,304,2570,
2005-12-14_09:35,6276.33,6276.33,6276.33,6276.33,13823,296,2734,
2005-12-14_09:36,6274.61,6274.61,6274.61,6274.61,14857,345,3194,
2005-12-14_09:37,6273.13,6273.13,6273.13,6273.13,16052,337,2881,
2005-12-14_09:38,6268.47,6268.47,6268.47,6268.47,17927,482,3475,
2005-12-14_09:39,6267.14,6267.14,6267.14,6267.14,12552,302,2711,
2005-12-14_09:40,6264.73,6264.73,6264.73,6264.73,16787,404,3237,
2005-12-14_09:41,6264.05,6264.05,6264.05,6264.05,14824,527,3096,
2005-12-14_09:42,6263.69,6263.69,6263.69,6263.69,12015,342,2363,
2005-12-14_09:43,6263.60,6263.60,6263.60,6263.60,15026,437,3130,
2005-12-14_09:44,6263.07,6263.07,6263.07,6263.07,12345,328,2304,
2005-12-14_09:45,6264.04,6264.04,6264.04,6264.04,11801,311,2366,
2005-12-14_09:46,6263.53,6263.53,6263.53,6263.53,13081,366,2689,
2005-12-14_09:47,6264.11,6264.11,6264.11,6264.11,10677,267,1992,
2005-12-14_09:48,6263.25,6263.25,6263.25,6263.25,16079,403,2864,
2005-12-14_09:49,6263.23,6263.23,6263.23,6263.23,12018,283,2013,
2005-12-14_09:50,6262.34,6262.34,6262.34,6262.34,12450,311,2255,
2005-12-14_09:51,6260.33,6260.33,6260.33,6260.33,14569,363,2902,
2005-12-14_09:52,6258.38,6258.38,6258.38,6258.38,11058,302,2210,
2005-12-14_09:53,6258.19,6258.19,6258.19,6258.19,16034,450,3011,
2005-12-14_09:54,6256.43,6256.43,6256.43,6256.43,12192,388,2349,
2005-12-14_09:55,6255.36,6255.36,6255.36,6255.36,11175,300,2325,
2005-12-14_09:56,6253.33,6253.33,6253.33,6253.33,14977,453,3218,
2005-12-14_09:57,6250.12,6250.12,6250.12,6250.12,11869,330,2315,
2005-12-14_09:58,6248.87,6248.87,6248.87,6248.87,15265,357,3110,
2005-12-14_09:59,6247.56,6247.56,6247.56,6247.56,12969,290,2603,
2005-12-14_10:00,6245.92,6245.92,6245.92,6245.92,14138,317,2608,
2005-12-14_10:01,6245.39,6245.39,6245.39,6245.39,16333,425,3135,
2005-12-14_10:02,6243.90,6243.90,6243.90,6243.90,16250,408,2996,
2005-12-14_10:03,6243.57,6243.57,6243.57,6243.57,16390,490,3283,
2005-12-14_10:04,6241.94,6241.94,6241.94,6241.94,12076,298,2497,
2005-12-14_10:05,6242.91,6242.91,6242.91,6242.91,13185,272,2565,
2005-12-14_10:06,6242.86,6242.86,6242.86,6242.86,11474,282,2298,
2005-12-14_10:07,6243.48,6243.48,6243.48,6243.48,12041,267,2287,
2005-12-14_10:08,6242.63,6242.63,6242.63,6242.63,19066,434,3385,
2005-12-14_10:09,6239.41,6239.41,6239.41,6239.41,11469,234,2123,
2005-12-14_10:10,6239.92,6239.92,6239.92,6239.92,13106,301,2200,
2005-12-14_10:11,6238.59,6238.59,6238.59,6238.59,15657,363,2655,
2005-12-14_10:12,6237.83,6237.83,6237.83,6237.83,11505,257,2229,
2005-12-14_10:13,6234.25,6234.25,6234.25,6234.25,23945,501,3921,
2005-12-14_10:14,6233.12,6233.12,6233.12,6233.12,15747,306,2418,
2005-12-14_10:15,6234.18,6234.18,6234.18,6234.18,13254,272,2604,
2005-12-14_10:16,6233.70,6233.70,6233.70,6233.70,15772,341,3053,
2005-12-14_10:17,6235.21,6235.21,6235.21,6235.21,10017,212,2163,
2005-12-14_10:18,6232.63,6232.63,6232.63,6232.63,15612,382,3072,
2005-12-14_10:19,6236.01,6236.01,6236.01,6236.01,10742,310,2115,
2005-12-14_10:20,6238.63,6238.63,6238.63,6238.63,12492,341,2449,
2005-12-14_10:21,6240.92,6240.92,6240.92,6240.92,12300,312,2534,
2005-12-14_10:22,6240.61,6240.61,6240.61,6240.61,9573,230,1895,
2005-12-14_10:23,6244.27,6244.27,6244.27,6244.27,13134,326,2564,
2005-12-14_10:24,6245.41,6245.41,6245.41,6245.41,8868,201,1791,
2005-12-14_10:25,6245.84,6245.84,6245.84,6245.84,10457,228,2048,
2005-12-14_10:26,6246.45,6246.45,6246.45,6246.45,10202,246,2016,
2005-12-14_10:27,6247.18,6247.18,6247.18,6247.18,8599,179,1561,
2005-12-14_10:28,6245.80,6245.80,6245.80,6245.80,9293,217,2048,
2005-12-14_10:29,6246.64,6246.64,6246.64,6246.64,7626,160,1477,
2005-12-14_10:30,6247.40,6247.40,6247.40,6247.40,7567,188,1620,
2005-12-14_10:31,6247.47,6247.47,6247.47,6247.47,8829,235,1658,
2005-12-14_10:32,6244.86,6244.86,6244.86,6244.86,7529,180,1491,
2005-12-14_10:33,6244.89,6244.89,6244.89,6244.89,10004,240,1879,
2005-12-14_10:34,6244.04,6244.04,6244.04,6244.04,7256,174,1497,
2005-12-14_10:35,6245.50,6245.50,6245.50,6245.50,9513,218,1902,
2005-12-14_10:36,6243.18,6243.18,6243.18,6243.18,8401,205,1684,
2005-12-14_10:37,6244.29,6244.29,6244.29,6244.29,7375,159,1364,
2005-12-14_10:38,6243.97,6243.97,6243.97,6243.97,10854,267,1995,
2005-12-14_10:39,6243.98,6243.98,6243.98,6243.98,7625,173,1564,
2005-12-14_10:40,6243.37,6243.37,6243.37,6243.37,8618,188,1468,
2005-12-14_10:41,6244.04,6244.04,6244.04,6244.04,7179,206,1475,
2005-12-14_10:42,6243.38,6243.38,6243.38,6243.38,7826,176,1296,
2005-12-14_10:43,6243.88,6243.88,6243.88,6243.88,9216,223,1778,
2005-12-14_10:44,6246.49,6246.49,6246.49,6246.49,6028,160,1137,
2005-12-14_10:45,6246.61,6246.61,6246.61,6246.61,7591,185,1364,
2005-12-14_10:46,6246.50,6246.50,6246.50,6246.50,8710,254,1686,
2005-12-14_10:47,6248.66,6248.66,6248.66,6248.66,9835,249,1359,
2005-12-14_10:48,6248.70,6248.70,6248.70,6248.70,9613,287,1935,
2005-12-14_10:49,6249.27,6249.27,6249.27,6249.27,7189,188,1345,
2005-12-14_10:50,6249.07,6249.07,6249.07,6249.07,9377,230,1798,
2005-12-14_10:51,6249.51,6249.51,6249.51,6249.51,10124,291,1918,
2005-12-14_10:52,6249.82,6249.82,6249.82,6249.82,8100,217,1590,
2005-12-14_10:53,6248.36,6248.36,6248.36,6248.36,11144,354,2423,
2005-12-14_10:54,6249.02,6249.02,6249.02,6249.02,9956,306,1947,
2005-12-14_10:55,6248.22,6248.22,6248.22,6248.22,9668,241,1901,
2005-12-14_10:56,6249.49,6249.49,6249.49,6249.49,9029,232,1703,
2005-12-14_10:57,6250.03,6250.03,6250.03,6250.03,6874,197,1232,
2005-12-14_10:58,6249.04,6249.04,6249.04,6249.04,9088,241,1793,
2005-12-14_10:59,6250.34,6250.34,6250.34,6250.34,7582,196,1353,
2005-12-14_11:00,6249.11,6249.11,6249.11,6249.11,6659,145,1304,
2005-12-14_11:01,6249.07,6249.07,6249.07,6249.07,6358,166,1320,
2005-12-14_11:02,6248.01,6248.01,6248.01,6248.01,4565,120,1045,
2005-12-14_11:03,6246.64,6246.64,6246.64,6246.64,9322,196,1582,
2005-12-14_11:04,6248.29,6248.29,6248.29,6248.29,7372,157,1341,
2005-12-14_11:05,6248.02,6248.02,6248.02,6248.02,7876,176,1433,
2005-12-14_11:06,6247.55,6247.55,6247.55,6247.55,8289,176,1468,
2005-12-14_11:07,6247.95,6247.95,6247.95,6247.95,8756,196,1367,
2005-12-14_11:08,6249.04,6249.04,6249.04,6249.04,13638,321,2100,
2005-12-14_11:09,6249.88,6249.88,6249.88,6249.88,8980,214,1515,
2005-12-14_11:10,6249.24,6249.24,6249.24,6249.24,8610,223,1669,
2005-12-14_11:11,6249.65,6249.65,6249.65,6249.65,7525,199,1533,
2005-12-14_11:12,6250.60,6250.60,6250.60,6250.60,7525,169,1309,
2005-12-14_11:13,6248.09,6248.09,6248.09,6248.09,12003,275,2098,
2005-12-14_11:14,6250.88,6250.88,6250.88,6250.88,8389,222,1694,
2005-12-14_11:15,6249.90,6249.90,6249.90,6249.90,9373,218,1644,
2005-12-14_11:16,6252.05,6252.05,6252.05,6252.05,9413,222,1831,
2005-12-14_11:17,6251.77,6251.77,6251.77,6251.77,7405,146,1246,
2005-12-14_11:18,6251.92,6251.92,6251.92,6251.92,11574,232,1855,
2005-12-14_11:19,6252.62,6252.62,6252.62,6252.62,5862,110,1176,
2005-12-14_11:20,6253.09,6253.09,6253.09,6253.09,11442,227,1582,
2005-12-14_11:21,6253.75,6253.75,6253.75,6253.75,9518,221,1768,
2005-12-14_11:22,6254.15,6254.15,6254.15,6254.15,9798,163,1518,
2005-12-14_11:23,6254.08,6254.08,6254.08,6254.08,10927,265,2028,
2005-12-14_11:24,6253.62,6253.62,6253.62,6253.62,7268,164,1460,
2005-12-14_11:25,6253.05,6253.05,6253.05,6253.05,8376,205,1616,
2005-12-14_11:26,6252.84,6252.84,6252.84,6252.84,7498,172,1510,
2005-12-14_11:27,6253.18,6253.18,6253.18,6253.18,7468,157,1370,
2005-12-14_11:28,6253.28,6253.28,6253.28,6253.28,8548,194,1695,
2005-12-14_11:29,6254.23,6254.23,6254.23,6254.23,6251,170,1262,
2005-12-14_11:30,6255.03,6255.03,6255.03,6255.03,6671,139,1284,
2005-12-14_11:31,6254.45,6254.45,6254.45,6254.45,6338,159,1351,
2005-12-14_11:32,6254.01,6254.01,6254.01,6254.01,7042,140,1114,
2005-12-14_11:33,6253.97,6253.97,6253.97,6253.97,8975,194,1574,
2005-12-14_11:34,6254.05,6254.05,6254.05,6254.05,5774,118,1159,
2005-12-14_11:35,6256.46,6256.46,6256.46,6256.46,9207,240,1310,
2005-12-14_11:36,6256.71,6256.71,6256.71,6256.71,7755,230,1558,
2005-12-14_11:37,6256.24,6256.24,6256.24,6256.24,6554,158,1199,
2005-12-14_11:38,6255.92,6255.92,6255.92,6255.92,7945,225,1610,
2005-12-14_11:39,6256.92,6256.92,6256.92,6256.92,6576,138,1246,
2005-12-14_11:40,6255.86,6255.86,6255.86,6255.86,5940,136,1356,
2005-12-14_11:41,6255.88,6255.88,6255.88,6255.88,7609,182,1467,
2005-12-14_11:42,6255.67,6255.67,6255.67,6255.67,7133,186,1165,
2005-12-14_11:43,6255.53,6255.53,6255.53,6255.53,8448,201,1610,
2005-12-14_11:44,6252.86,6252.86,6252.86,6252.86,8724,201,1409,
2005-12-14_11:45,6253.02,6253.02,6253.02,6253.02,7853,177,1640,
2005-12-14_11:46,6251.32,6251.32,6251.32,6251.32,13107,299,1840,
2005-12-14_11:47,6251.48,6251.48,6251.48,6251.48,7123,174,1237,
2005-12-14_11:48,6250.33,6250.33,6250.33,6250.33,10333,254,1832,
2005-12-14_11:49,6249.76,6249.76,6249.76,6249.76,8293,204,1364,
2005-12-14_11:50,6249.32,6249.32,6249.32,6249.32,9284,230,1652,
2005-12-14_11:51,6248.89,6248.89,6248.89,6248.89,9395,257,1775,
2005-12-14_11:52,6247.56,6247.56,6247.56,6247.56,9210,220,1588,
2005-12-14_11:53,6246.41,6246.41,6246.41,6246.41,11638,287,2054,
2005-12-14_11:54,6246.92,6246.92,6246.92,6246.92,7660,185,1479,
2005-12-14_11:55,6245.66,6245.66,6245.66,6245.66,11480,217,1961,
2005-12-14_11:56,6245.72,6245.72,6245.72,6245.72,12453,249,1852,
2005-12-14_11:57,6245.10,6245.10,6245.10,6245.10,9470,180,1594,
2005-12-14_11:58,6245.68,6245.68,6245.68,6245.68,11143,226,2110,
2005-12-14_11:59,6245.54,6245.54,6245.54,6245.54,7766,130,1368,
2005-12-14_12:00,6245.56,6245.56,6245.56,6245.56,7857,149,1477,
2005-12-14_12:01,6246.42,6246.42,6246.42,6246.42,7739,146,1352,
2005-12-14_12:02,6244.89,6244.89,6244.89,6244.89,7236,142,1127,
2005-12-14_12:03,6246.51,6246.51,6246.51,6246.51,9343,215,1612,
2005-12-14_12:04,6246.73,6246.73,6246.73,6246.73,6856,142,1119,
2005-12-14_12:05,6246.63,6246.63,6246.63,6246.63,7460,179,1207,
2005-12-14_12:06,6246.70,6246.70,6246.70,6246.70,6169,159,1095,
2005-12-14_12:07,6247.07,6247.07,6247.07,6247.07,7992,140,1189,
2005-12-14_12:08,6248.86,6248.86,6248.86,6248.86,10910,255,1852,
2005-12-14_12:09,6250.77,6250.77,6250.77,6250.77,8458,184,1559,
2005-12-14_12:10,6250.83,6250.83,6250.83,6250.83,10721,273,1911,
2005-12-14_12:11,6252.78,6252.78,6252.78,6252.78,12479,355,1872,
2005-12-14_12:12,6254.35,6254.35,6254.35,6254.35,7801,232,1479,
2005-12-14_12:13,6256.07,6256.07,6256.07,6256.07,12157,369,2374,
2005-12-14_12:14,6256.24,6256.24,6256.24,6256.24,8360,270,1634,
2005-12-14_12:15,6258.10,6258.10,6258.10,6258.10,11618,343,2050,
2005-12-14_12:16,6256.73,6256.73,6256.73,6256.73,9187,270,1973,
2005-12-14_12:17,6256.16,6256.16,6256.16,6256.16,8813,213,1634,
2005-12-14_12:18,6255.55,6255.55,6255.55,6255.55,9360,227,2063,
2005-12-14_12:19,6253.94,6253.94,6253.94,6253.94,7913,194,1543,
2005-12-14_12:20,6256.09,6256.09,6256.09,6256.09,10210,224,1694,
2005-12-14_12:21,6255.08,6255.08,6255.08,6255.08,7603,206,1615,
2005-12-14_12:22,6254.87,6254.87,6254.87,6254.87,7373,139,1296,
2005-12-14_12:23,6253.42,6253.42,6253.42,6253.42,10954,238,2022,
2005-12-14_12:24,6252.85,6252.85,6252.85,6252.85,9676,243,1564,
2005-12-14_12:25,6253.13,6253.13,6253.13,6253.13,8706,239,1649,
2005-12-14_12:26,6253.35,6253.35,6253.35,6253.35,9706,237,1528,
2005-12-14_12:27,6252.87,6252.87,6252.87,6252.87,7388,175,1345,
2005-12-14_12:28,6252.83,6252.83,6252.83,6252.83,9564,198,1852,
2005-12-14_12:29,6253.22,6253.22,6253.22,6253.22,7431,153,1371,
2005-12-14_12:30,6252.14,6252.14,6252.14,6252.14,8670,180,1632,
2005-12-14_12:31,6250.95,6250.95,6250.95,6250.95,7935,201,1476,
2005-12-14_12:32,6249.50,6249.50,6249.50,6249.50,7740,179,1342,
2005-12-14_12:33,6249.77,6249.77,6249.77,6249.77,10789,241,2004,
2005-12-14_12:34,6249.51,6249.51,6249.51,6249.51,10134,194,1834,
2005-12-14_12:35,6248.98,6248.98,6248.98,6248.98,13385,260,2029,
2005-12-14_12:36,6247.90,6247.90,6247.90,6247.90,7725,168,1644,
2005-12-14_12:37,6249.63,6249.63,6249.63,6249.63,7729,198,1654,
2005-12-14_12:38,6249.26,6249.26,6249.26,6249.26,10406,276,1977,
2005-12-14_12:39,6248.89,6248.89,6248.89,6248.89,7992,157,1341,
2005-12-14_12:40,6250.28,6250.28,6250.28,6250.28,8019,193,1745,
2005-12-14_12:41,6249.54,6249.54,6249.54,6249.54,8638,230,1660,
2005-12-14_12:42,6248.98,6248.98,6248.98,6248.98,7306,152,1434,
2005-12-14_12:43,6249.24,6249.24,6249.24,6249.24,11746,324,2190,
2005-12-14_12:44,6248.99,6248.99,6248.99,6248.99,7814,208,1430,
2005-12-14_12:45,6248.65,6248.65,6248.65,6248.65,8678,196,1625,
2005-12-14_12:46,6247.57,6247.57,6247.57,6247.57,10905,235,1840,
2005-12-14_12:47,6248.07,6248.07,6248.07,6248.07,8954,166,1397,
2005-12-14_12:48,6246.88,6246.88,6246.88,6246.88,12395,250,2144,
2005-12-14_12:49,6248.18,6248.18,6248.18,6248.18,7634,162,1426,
2005-12-14_12:50,6248.78,6248.78,6248.78,6248.78,10242,244,1898,
2005-12-14_12:51,6248.67,6248.67,6248.67,6248.67,8779,198,1677,
2005-12-14_12:52,6249.58,6249.58,6249.58,6249.58,8304,189,1581,
2005-12-14_12:53,6249.73,6249.73,6249.73,6249.73,10205,270,2066,
2005-12-14_12:54,6250.69,6250.69,6250.69,6250.69,8904,212,1659,
2005-12-14_12:55,6251.36,6251.36,6251.36,6251.36,11134,266,2045,
2005-12-14_12:56,6251.31,6251.31,6251.31,6251.31,10103,353,1998,
2005-12-14_12:57,6251.81,6251.81,6251.81,6251.81,11111,401,2023,
2005-12-14_12:58,6252.42,6252.42,6252.42,6252.42,12329,358,2428,
2005-12-14_12:59,6251.83,6251.83,6251.83,6251.83,9187,201,1776,
2005-12-14_13:00,6251.37,6251.37,6251.37,6251.37,14140,304,2105,
2005-12-14_13:01,6251.37,6251.37,6251.37,6251.37,11082,289,1885,
2005-12-14_13:02,6252.02,6252.02,6252.02,6252.02,9607,237,1821,
2005-12-14_13:03,6251.53,6251.53,6251.53,6251.53,11872,348,2283,
2005-12-14_13:04,6251.01,6251.01,6251.01,6251.01,11040,284,1930,
2005-12-14_13:05,6248.55,6248.55,6248.55,6248.55,11521,311,2342,
2005-12-14_13:06,6247.34,6247.34,6247.34,6247.34,15486,384,2885,
2005-12-14_13:07,6246.82,6246.82,6246.82,6246.82,16265,347,2770,
2005-12-14_13:08,6244.19,6244.19,6244.19,6244.19,21595,485,3555,
2005-12-14_13:09,6243.46,6243.46,6243.46,6243.46,13243,318,2504,
2005-12-14_13:10,6241.04,6241.04,6241.04,6241.04,20786,494,3794,
2005-12-14_13:11,6239.01,6239.01,6239.01,6239.01,19872,524,4126,
2005-12-14_13:12,6236.67,6236.67,6236.67,6236.67,26464,602,4837,
2005-12-14_13:13,6232.48,6232.48,6232.48,6232.48,29593,713,5822,
2005-12-14_13:14,6229.18,6229.18,6229.18,6229.18,22067,541,4087,
2005-12-14_13:15,6228.16,6228.16,6228.16,6228.16,23171,577,4665,
2005-12-14_13:16,6227.35,6227.35,6227.35,6227.35,19835,515,4228,
2005-12-14_13:17,6229.39,6229.39,6229.39,6229.39,17692,412,3162,
2005-12-14_13:18,6230.54,6230.54,6230.54,6230.54,19205,468,3792,
2005-12-14_13:19,6230.84,6230.84,6230.84,6230.84,12626,317,2539,
2005-12-14_13:20,6232.87,6232.87,6232.87,6232.87,16643,432,3192,
2005-12-14_13:21,6233.50,6233.50,6233.50,6233.50,14194,385,3023,
2005-12-14_13:22,6229.59,6229.59,6229.59,6229.59,15194,400,2836,
2005-12-14_13:23,6230.67,6230.67,6230.67,6230.67,21215,537,4178,
2005-12-14_13:24,6231.42,6231.42,6231.42,6231.42,17957,431,3520,
2005-12-14_13:25,6229.91,6229.91,6229.91,6229.91,21681,512,4234,
2005-12-14_13:26,6229.91,6229.91,6229.91,6229.91,0,0,0,
2005-12-14_13:27,6229.91,6229.91,6229.91,6229.91,0,0,0,
2005-12-14_13:28,6229.91,6229.91,6229.91,6229.91,0,0,0,
2005-12-14_13:29,6229.91,6229.91,6229.91,6229.91,0,0,0,
2005-12-14_13:30,6235.35,6235.35,6235.35,6235.35,150987,4225,27603,
2005-12-15_09:01,6240.37,6240.37,6240.37,6240.37,98963,2614,14107,
2005-12-15_09:02,6240.28,6240.28,6240.28,6240.28,22790,556,4155,
2005-12-15_09:03,6237.82,6237.82,6237.82,6237.82,31998,695,5499,
2005-12-15_09:04,6237.44,6237.44,6237.44,6237.44,22163,555,4390,
2005-12-15_09:05,6234.93,6234.93,6234.93,6234.93,17765,416,3732,
2005-12-15_09:06,6229.62,6229.62,6229.62,6229.62,22150,566,4664,
2005-12-15_09:07,6228.96,6228.96,6228.96,6228.96,17688,415,3255,
2005-12-15_09:08,6227.25,6227.25,6227.25,6227.25,19482,505,4289,
2005-12-15_09:09,6228.15,6228.15,6228.15,6228.15,17334,422,3181,
2005-12-15_09:10,6228.16,6228.16,6228.16,6228.16,16880,406,3221,
2005-12-15_09:11,6227.47,6227.47,6227.47,6227.47,16578,454,3594,
2005-12-15_09:12,6228.30,6228.30,6228.30,6228.30,14185,354,2816,
2005-12-15_09:13,6229.99,6229.99,6229.99,6229.99,16607,459,3583,
2005-12-15_09:14,6234.08,6234.08,6234.08,6234.08,14035,419,3115,
2005-12-15_09:15,6234.61,6234.61,6234.61,6234.61,17095,512,3633,
2005-12-15_09:16,6237.65,6237.65,6237.65,6237.65,19438,628,4408,
2005-12-15_09:17,6239.58,6239.58,6239.58,6239.58,15765,425,3027,
2005-12-15_09:18,6240.60,6240.60,6240.60,6240.60,23870,631,4355,
2005-12-15_09:19,6244.70,6244.70,6244.70,6244.70,16487,488,3405,
2005-12-15_09:20,6246.90,6246.90,6246.90,6246.90,18204,494,3436,
2005-12-15_09:21,6250.33,6250.33,6250.33,6250.33,19704,545,4039,
2005-12-15_09:22,6252.46,6252.46,6252.46,6252.46,18241,456,3359,
2005-12-15_09:23,6256.51,6256.51,6256.51,6256.51,22387,550,4139,
2005-12-15_09:24,6258.15,6258.15,6258.15,6258.15,16115,415,3041,
2005-12-15_09:25,6259.21,6259.21,6259.21,6259.21,16043,407,3117,
2005-12-15_09:26,6258.68,6258.68,6258.68,6258.68,17258,462,3548,
2005-12-15_09:27,6257.65,6257.65,6257.65,6257.65,12483,332,2517,
2005-12-15_09:28,6255.56,6255.56,6255.56,6255.56,16661,437,3559,
2005-12-15_09:29,6255.90,6255.90,6255.90,6255.90,12378,309,2602,
2005-12-15_09:30,6253.02,6253.02,6253.02,6253.02,12062,271,2441,
2005-12-15_09:31,6251.64,6251.64,6251.64,6251.64,14024,340,2877,
2005-12-15_09:32,6251.28,6251.28,6251.28,6251.28,9179,200,2029,
2005-12-15_09:33,6248.99,6248.99,6248.99,6248.99,13283,301,2792,
2005-12-15_09:34,6249.89,6249.89,6249.89,6249.89,11775,279,2155,
2005-12-15_09:35,6247.81,6247.81,6247.81,6247.81,12584,307,2493,
2005-12-15_09:36,6247.88,6247.88,6247.88,6247.88,11088,281,2373,
2005-12-15_09:37,6248.53,6248.53,6248.53,6248.53,10722,280,2103,
2005-12-15_09:38,6248.56,6248.56,6248.56,6248.56,14550,347,2612,
2005-12-15_09:39,6247.32,6247.32,6247.32,6247.32,12449,340,2509,
2005-12-15_09:40,6247.50,6247.50,6247.50,6247.50,13195,378,2457,
2005-12-15_09:41,6247.90,6247.90,6247.90,6247.90,12730,374,2671,
2005-12-15_09:42,6250.81,6250.81,6250.81,6250.81,10869,284,2129,
2005-12-15_09:43,6251.90,6251.90,6251.90,6251.90,13975,371,2869,
2005-12-15_09:44,6254.85,6254.85,6254.85,6254.85,11652,325,2426,
2005-12-15_09:45,6255.25,6255.25,6255.25,6255.25,13592,358,2571,
2005-12-15_09:46,6257.44,6257.44,6257.44,6257.44,15274,396,3039,
2005-12-15_09:47,6256.68,6256.68,6256.68,6256.68,11686,292,2482,
2005-12-15_09:48,6256.41,6256.41,6256.41,6256.41,14466,402,3061,
2005-12-15_09:49,6256.54,6256.54,6256.54,6256.54,10195,307,2159,
2005-12-15_09:50,6259.19,6259.19,6259.19,6259.19,11670,308,2301,
2005-12-15_09:51,6258.41,6258.41,6258.41,6258.41,10488,354,2400,
2005-12-15_09:52,6257.78,6257.78,6257.78,6257.78,7736,197,1747,
2005-12-15_09:53,6257.74,6257.74,6257.74,6257.74,12242,297,2276,
2005-12-15_09:54,6256.58,6256.58,6256.58,6256.58,8364,196,1686,
2005-12-15_09:55,6256.53,6256.53,6256.53,6256.53,10024,245,1816,
2005-12-15_09:56,6255.99,6255.99,6255.99,6255.99,9702,231,2003,
2005-12-15_09:57,6254.63,6254.63,6254.63,6254.63,8606,186,1572,
2005-12-15_09:58,6253.26,6253.26,6253.26,6253.26,11630,297,2132,
2005-12-15_09:59,6252.39,6252.39,6252.39,6252.39,8692,237,1670,
2005-12-15_10:00,6251.07,6251.07,6251.07,6251.07,9744,220,1811,
2005-12-15_10:01,6249.46,6249.46,6249.46,6249.46,9687,262,2079,
2005-12-15_10:02,6250.20,6250.20,6250.20,6250.20,8105,197,1532,
2005-12-15_10:03,6249.35,6249.35,6249.35,6249.35,10092,257,1968,
2005-12-15_10:04,6249.36,6249.36,6249.36,6249.36,10091,211,1545,
2005-12-15_10:05,6249.74,6249.74,6249.74,6249.74,7311,158,1522,
2005-12-15_10:06,6247.58,6247.58,6247.58,6247.58,7826,187,1529,
2005-12-15_10:07,6249.44,6249.44,6249.44,6249.44,6854,124,1270,
2005-12-15_10:08,6248.50,6248.50,6248.50,6248.50,9085,208,1751,
2005-12-15_10:09,6248.07,6248.07,6248.07,6248.07,6062,126,1140,
2005-12-15_10:10,6250.96,6250.96,6250.96,6250.96,8607,187,1508,
2005-12-15_10:11,6249.89,6249.89,6249.89,6249.89,9123,229,1713,
2005-12-15_10:12,6248.79,6248.79,6248.79,6248.79,9562,192,1641,
2005-12-15_10:13,6253.53,6253.53,6253.53,6253.53,9739,221,1906,
2005-12-15_10:14,6252.14,6252.14,6252.14,6252.14,8264,195,1506,
2005-12-15_10:15,6253.78,6253.78,6253.78,6253.78,8269,206,1709,
2005-12-15_10:16,6251.26,6251.26,6251.26,6251.26,9800,226,1903,
2005-12-15_10:17,6252.09,6252.09,6252.09,6252.09,7234,160,1428,
2005-12-15_10:18,6251.58,6251.58,6251.58,6251.58,11285,292,2260,
2005-12-15_10:19,6251.83,6251.83,6251.83,6251.83,6690,158,1296,
2005-12-15_10:20,6251.01,6251.01,6251.01,6251.01,6772,158,1355,
2005-12-15_10:21,6250.45,6250.45,6250.45,6250.45,8295,212,1784,
2005-12-15_10:22,6249.38,6249.38,6249.38,6249.38,8692,154,1398,
2005-12-15_10:23,6248.39,6248.39,6248.39,6248.39,11214,261,1992,
2005-12-15_10:24,6249.36,6249.36,6249.36,6249.36,7598,168,1378,
2005-12-15_10:25,6248.10,6248.10,6248.10,6248.10,6838,171,1526,
2005-12-15_10:26,6247.58,6247.58,6247.58,6247.58,8070,171,1620,
2005-12-15_10:27,6248.73,6248.73,6248.73,6248.73,7012,136,1201,
2005-12-15_10:28,6249.78,6249.78,6249.78,6249.78,8904,227,1699,
2005-12-15_10:29,6250.42,6250.42,6250.42,6250.42,6405,133,1219,
2005-12-15_10:30,6250.55,6250.55,6250.55,6250.55,6298,159,1384,
2005-12-15_10:31,6250.92,6250.92,6250.92,6250.92,7086,168,1458,
2005-12-15_10:32,6250.55,6250.55,6250.55,6250.55,7576,159,1348,
2005-12-15_10:33,6251.77,6251.77,6251.77,6251.77,9137,217,1793,
2005-12-15_10:34,6249.33,6249.33,6249.33,6249.33,8836,164,1561,
2005-12-15_10:35,6250.26,6250.26,6250.26,6250.26,9421,211,1629,
2005-12-15_10:36,6249.81,6249.81,6249.81,6249.81,6905,166,1564,
2005-12-15_10:37,6249.48,6249.48,6249.48,6249.48,7616,150,1418,
2005-12-15_10:38,6249.70,6249.70,6249.70,6249.70,7829,193,1653,
2005-12-15_10:39,6248.83,6248.83,6248.83,6248.83,6115,141,1254,
2005-12-15_10:40,6248.13,6248.13,6248.13,6248.13,8934,174,1568,
2005-12-15_10:41,6250.01,6250.01,6250.01,6250.01,8507,199,1735,
2005-12-15_10:42,6250.92,6250.92,6250.92,6250.92,6936,153,1358,
2005-12-15_10:43,6249.77,6249.77,6249.77,6249.77,9960,352,2261,
2005-12-15_10:44,6250.16,6250.16,6250.16,6250.16,7421,238,1655,
2005-12-15_10:45,6250.30,6250.30,6250.30,6250.30,8027,269,1795,
2005-12-15_10:46,6249.56,6249.56,6249.56,6249.56,8576,264,1911,
2005-12-15_10:47,6250.47,6250.47,6250.47,6250.47,7145,186,1504,
2005-12-15_10:48,6250.05,6250.05,6250.05,6250.05,7580,195,1776,
2005-12-15_10:49,6249.38,6249.38,6249.38,6249.38,6177,152,1367,
2005-12-15_10:50,6250.36,6250.36,6250.36,6250.36,8456,229,1723,
2005-12-15_10:51,6250.32,6250.32,6250.32,6250.32,8279,273,1880,
2005-12-15_10:52,6252.67,6252.67,6252.67,6252.67,8099,192,1610,
2005-12-15_10:53,6252.07,6252.07,6252.07,6252.07,9602,261,2078,
2005-12-15_10:54,6251.54,6251.54,6251.54,6251.54,7452,177,1465,
2005-12-15_10:55,6251.76,6251.76,6251.76,6251.76,10209,256,1795,
2005-12-15_10:56,6250.81,6250.81,6250.81,6250.81,8410,229,1873,
2005-12-15_10:57,6252.09,6252.09,6252.09,6252.09,6537,145,1347,
2005-12-15_10:58,6250.79,6250.79,6250.79,6250.79,9954,303,1949,
2005-12-15_10:59,6251.18,6251.18,6251.18,6251.18,7042,210,1503,
2005-12-15_11:00,6251.87,6251.87,6251.87,6251.87,7701,232,1734,
2005-12-15_11:01,6250.18,6250.18,6250.18,6250.18,9408,320,1822,
2005-12-15_11:02,6251.19,6251.19,6251.19,6251.19,6290,245,1392,
2005-12-15_11:03,6250.33,6250.33,6250.33,6250.33,9447,269,1732,
2005-12-15_11:04,6251.16,6251.16,6251.16,6251.16,6833,184,1386,
2005-12-15_11:05,6250.60,6250.60,6250.60,6250.60,7867,177,1527,
2005-12-15_11:06,6252.09,6252.09,6252.09,6252.09,8943,218,1743,
2005-12-15_11:07,6250.28,6250.28,6250.28,6250.28,7052,151,1309,
2005-12-15_11:08,6251.29,6251.29,6251.29,6251.29,7921,197,1729,
2005-12-15_11:09,6250.24,6250.24,6250.24,6250.24,6733,174,1471,
2005-12-15_11:10,6250.34,6250.34,6250.34,6250.34,9351,206,1484,
2005-12-15_11:11,6248.27,6248.27,6248.27,6248.27,9070,226,1707,
2005-12-15_11:12,6249.50,6249.50,6249.50,6249.50,6260,137,1292,
2005-12-15_11:13,6248.49,6248.49,6248.49,6248.49,8892,220,1822,
2005-12-15_11:14,6248.50,6248.50,6248.50,6248.50,9214,185,1527,
2005-12-15_11:15,6246.74,6246.74,6246.74,6246.74,7634,231,1620,
2005-12-15_11:16,6244.88,6244.88,6244.88,6244.88,9235,252,1762,
2005-12-15_11:17,6243.28,6243.28,6243.28,6243.28,8022,254,1617,
2005-12-15_11:18,6242.50,6242.50,6242.50,6242.50,12275,330,2385,
2005-12-15_11:19,6241.19,6241.19,6241.19,6241.19,9725,229,1833,
2005-12-15_11:20,6239.04,6239.04,6239.04,6239.04,9717,263,1935,
2005-12-15_11:21,6238.32,6238.32,6238.32,6238.32,10822,262,2077,
2005-12-15_11:22,6238.63,6238.63,6238.63,6238.63,8913,192,1707,
2005-12-15_11:23,6239.78,6239.78,6239.78,6239.78,9776,229,2023,
2005-12-15_11:24,6238.84,6238.84,6238.84,6238.84,7327,152,1433,
2005-12-15_11:25,6238.44,6238.44,6238.44,6238.44,9269,280,1578,
2005-12-15_11:26,6237.89,6237.89,6237.89,6237.89,7650,184,1533,
2005-12-15_11:27,6236.75,6236.75,6236.75,6236.75,6654,159,1186,
2005-12-15_11:28,6235.09,6235.09,6235.09,6235.09,11818,276,2235,
2005-12-15_11:29,6236.72,6236.72,6236.72,6236.72,8702,191,1569,
2005-12-15_11:30,6235.48,6235.48,6235.48,6235.48,9061,219,1815,
2005-12-15_11:31,6235.57,6235.57,6235.57,6235.57,8448,223,1690,
2005-12-15_11:32,6234.16,6234.16,6234.16,6234.16,7898,175,1483,
2005-12-15_11:33,6233.63,6233.63,6233.63,6233.63,8505,229,1850,
2005-12-15_11:34,6234.17,6234.17,6234.17,6234.17,6976,136,1249,
2005-12-15_11:35,6232.30,6232.30,6232.30,6232.30,7000,182,1568,
2005-12-15_11:36,6232.77,6232.77,6232.77,6232.77,8677,204,1659,
2005-12-15_11:37,6231.35,6231.35,6231.35,6231.35,6051,131,1201,
2005-12-15_11:38,6231.93,6231.93,6231.93,6231.93,8395,240,1671,
2005-12-15_11:39,6229.97,6229.97,6229.97,6229.97,6443,141,1219,
2005-12-15_11:40,6229.82,6229.82,6229.82,6229.82,6705,166,1396,
2005-12-15_11:41,6229.10,6229.10,6229.10,6229.10,7508,161,1483,
2005-12-15_11:42,6232.63,6232.63,6232.63,6232.63,7306,173,1202,
2005-12-15_11:43,6234.72,6234.72,6234.72,6234.72,8241,291,1682,
2005-12-15_11:44,6234.76,6234.76,6234.76,6234.76,7142,189,1329,
2005-12-15_11:45,6234.60,6234.60,6234.60,6234.60,10876,202,1633,
2005-12-15_11:46,6236.09,6236.09,6236.09,6236.09,7404,162,1468,
2005-12-15_11:47,6235.06,6235.06,6235.06,6235.06,6058,140,1234,
2005-12-15_11:48,6235.49,6235.49,6235.49,6235.49,7748,205,1663,
2005-12-15_11:49,6237.29,6237.29,6237.29,6237.29,6809,151,1143,
2005-12-15_11:50,6238.10,6238.10,6238.10,6238.10,7416,198,1390,
2005-12-15_11:51,6236.47,6236.47,6236.47,6236.47,6771,188,1365,
2005-12-15_11:52,6239.56,6239.56,6239.56,6239.56,7566,205,1393,
2005-12-15_11:53,6240.58,6240.58,6240.58,6240.58,7828,183,1656,
2005-12-15_11:54,6239.82,6239.82,6239.82,6239.82,6802,118,1154,
2005-12-15_11:55,6239.96,6239.96,6239.96,6239.96,6672,125,1320,
2005-12-15_11:56,6240.34,6240.34,6240.34,6240.34,6995,153,1497,
2005-12-15_11:57,6239.13,6239.13,6239.13,6239.13,6567,130,1226,
2005-12-15_11:58,6240.84,6240.84,6240.84,6240.84,10977,271,1864,
2005-12-15_11:59,6240.28,6240.28,6240.28,6240.28,6546,145,1216,
2005-12-15_12:00,6240.87,6240.87,6240.87,6240.87,6855,150,1483,
2005-12-15_12:01,6240.24,6240.24,6240.24,6240.24,6271,144,1281,
2005-12-15_12:02,6241.33,6241.33,6241.33,6241.33,5750,120,1138,
2005-12-15_12:03,6240.69,6240.69,6240.69,6240.69,5907,147,1339,
2005-12-15_12:04,6241.14,6241.14,6241.14,6241.14,4787,91,992,
2005-12-15_12:05,6240.16,6240.16,6240.16,6240.16,4487,133,1137,
2005-12-15_12:06,6239.92,6239.92,6239.92,6239.92,5477,119,1086,
2005-12-15_12:07,6241.12,6241.12,6241.12,6241.12,4956,113,992,
2005-12-15_12:08,6241.22,6241.22,6241.22,6241.22,7249,186,1471,
2005-12-15_12:09,6241.14,6241.14,6241.14,6241.14,7254,179,1377,
2005-12-15_12:10,6242.54,6242.54,6242.54,6242.54,7239,171,1556,
2005-12-15_12:11,6241.99,6241.99,6241.99,6241.99,6888,198,1551,
2005-12-15_12:12,6241.92,6241.92,6241.92,6241.92,6106,151,1238,
2005-12-15_12:13,6244.41,6244.41,6244.41,6244.41,6493,183,1645,
2005-12-15_12:14,6242.93,6242.93,6242.93,6242.93,5170,146,1158,
2005-12-15_12:15,6244.40,6244.40,6244.40,6244.40,8262,239,1471,
2005-12-15_12:16,6244.53,6244.53,6244.53,6244.53,6496,176,1407,
2005-12-15_12:17,6244.50,6244.50,6244.50,6244.50,5129,115,998,
2005-12-15_12:18,6244.12,6244.12,6244.12,6244.12,8447,237,1864,
2005-12-15_12:19,6245.05,6245.05,6245.05,6245.05,8322,209,1701,
2005-12-15_12:20,6245.55,6245.55,6245.55,6245.55,10929,235,1967,
2005-12-15_12:21,6244.97,6244.97,6244.97,6244.97,9769,223,1787,
2005-12-15_12:22,6243.49,6243.49,6243.49,6243.49,8315,195,1549,
2005-12-15_12:23,6243.02,6243.02,6243.02,6243.02,9397,219,2034,
2005-12-15_12:24,6245.43,6245.43,6245.43,6245.43,7685,184,1454,
2005-12-15_12:25,6243.73,6243.73,6243.73,6243.73,8036,207,1641,
2005-12-15_12:26,6242.16,6242.16,6242.16,6242.16,7212,151,1687,
2005-12-15_12:27,6242.68,6242.68,6242.68,6242.68,6080,143,1236,
2005-12-15_12:28,6243.72,6243.72,6243.72,6243.72,8498,212,1927,
2005-12-15_12:29,6243.85,6243.85,6243.85,6243.85,6510,156,1350,
2005-12-15_12:30,6243.02,6243.02,6243.02,6243.02,6627,165,1512,
2005-12-15_12:31,6244.33,6244.33,6244.33,6244.33,7981,199,1524,
2005-12-15_12:32,6242.74,6242.74,6242.74,6242.74,7349,175,1312,
2005-12-15_12:33,6240.44,6240.44,6240.44,6240.44,8419,217,1744,
2005-12-15_12:34,6240.28,6240.28,6240.28,6240.28,9202,233,1625,
2005-12-15_12:35,6241.41,6241.41,6241.41,6241.41,9402,263,1948,
2005-12-15_12:36,6242.12,6242.12,6242.12,6242.12,9333,226,1754,
2005-12-15_12:37,6240.38,6240.38,6240.38,6240.38,8212,174,1422,
2005-12-15_12:38,6240.46,6240.46,6240.46,6240.46,8901,222,1815,
2005-12-15_12:39,6239.80,6239.80,6239.80,6239.80,7482,185,1373,
2005-12-15_12:40,6241.99,6241.99,6241.99,6241.99,7415,180,1552,
2005-12-15_12:41,6240.09,6240.09,6240.09,6240.09,6709,163,1341,
2005-12-15_12:42,6240.95,6240.95,6240.95,6240.95,5464,141,1190,
2005-12-15_12:43,6240.87,6240.87,6240.87,6240.87,7535,203,1751,
2005-12-15_12:44,6239.88,6239.88,6239.88,6239.88,6747,161,1252,
2005-12-15_12:45,6239.09,6239.09,6239.09,6239.09,8046,206,1533,
2005-12-15_12:46,6240.11,6240.11,6240.11,6240.11,8050,205,1526,
2005-12-15_12:47,6240.45,6240.45,6240.45,6240.45,7671,198,1309,
2005-12-15_12:48,6239.51,6239.51,6239.51,6239.51,8559,220,1655,
2005-12-15_12:49,6239.65,6239.65,6239.65,6239.65,7712,176,1392,
2005-12-15_12:50,6238.90,6238.90,6238.90,6238.90,7970,192,1751,
2005-12-15_12:51,6239.67,6239.67,6239.67,6239.67,7833,191,1635,
2005-12-15_12:52,6240.45,6240.45,6240.45,6240.45,9230,183,1647,
2005-12-15_12:53,6240.18,6240.18,6240.18,6240.18,7603,187,1738,
2005-12-15_12:54,6240.56,6240.56,6240.56,6240.56,6811,177,1339,
2005-12-15_12:55,6240.53,6240.53,6240.53,6240.53,10309,239,1894,
2005-12-15_12:56,6242.30,6242.30,6242.30,6242.30,9548,242,1822,
2005-12-15_12:57,6243.52,6243.52,6243.52,6243.52,8225,206,1675,
2005-12-15_12:58,6245.46,6245.46,6245.46,6245.46,14070,346,2518,
2005-12-15_12:59,6245.43,6245.43,6245.43,6245.43,8542,280,1918,
2005-12-15_13:00,6245.15,6245.15,6245.15,6245.15,11771,345,2550,
2005-12-15_13:01,6247.96,6247.96,6247.96,6247.96,11317,385,2540,
2005-12-15_13:02,6249.03,6249.03,6249.03,6249.03,10984,312,2176,
2005-12-15_13:03,6249.19,6249.19,6249.19,6249.19,15766,445,3181,
2005-12-15_13:04,6248.89,6248.89,6248.89,6248.89,12675,339,2296,
2005-12-15_13:05,6249.30,6249.30,6249.30,6249.30,12549,327,2473,
2005-12-15_13:06,6248.66,6248.66,6248.66,6248.66,11473,277,2320,
2005-12-15_13:07,6249.23,6249.23,6249.23,6249.23,9265,237,2003,
2005-12-15_13:08,6249.08,6249.08,6249.08,6249.08,12354,339,2679,
2005-12-15_13:09,6247.91,6247.91,6247.91,6247.91,11384,277,2041,
2005-12-15_13:10,6248.03,6248.03,6248.03,6248.03,13048,298,2229,
2005-12-15_13:11,6247.31,6247.31,6247.31,6247.31,11362,292,2258,
2005-12-15_13:12,6248.60,6248.60,6248.60,6248.60,13947,279,2163,
2005-12-15_13:13,6249.96,6249.96,6249.96,6249.96,16114,361,3103,
2005-12-15_13:14,6248.32,6248.32,6248.32,6248.32,16703,287,2095,
2005-12-15_13:15,6249.74,6249.74,6249.74,6249.74,14505,357,2680,
2005-12-15_13:16,6249.60,6249.60,6249.60,6249.60,12766,314,2528,
2005-12-15_13:17,6251.19,6251.19,6251.19,6251.19,11232,267,2255,
2005-12-15_13:18,6250.16,6250.16,6250.16,6250.16,15052,354,3033,
2005-12-15_13:19,6250.57,6250.57,6250.57,6250.57,12052,316,2506,
2005-12-15_13:20,6251.05,6251.05,6251.05,6251.05,16370,422,3192,
2005-12-15_13:21,6250.29,6250.29,6250.29,6250.29,16978,506,3413,
2005-12-15_13:22,6251.34,6251.34,6251.34,6251.34,18069,486,3211,
2005-12-15_13:23,6250.19,6250.19,6250.19,6250.19,22429,597,4400,
2005-12-15_13:24,6251.11,6251.11,6251.11,6251.11,16952,484,3519,
2005-12-15_13:25,6250.42,6250.42,6250.42,6250.42,21890,617,4498,
2005-12-15_13:26,6250.42,6250.42,6250.42,6250.42,0,0,0,
2005-12-15_13:27,6250.42,6250.42,6250.42,6250.42,0,0,0,
2005-12-15_13:28,6250.42,6250.42,6250.42,6250.42,0,0,0,
2005-12-15_13:29,6250.42,6250.42,6250.42,6250.42,0,0,0,
2005-12-15_13:30,6258.47,6258.47,6258.47,6258.47,150439,4509,27945,
2005-12-16_09:01,6293.41,6293.41,6293.41,6293.41,114663,2858,17343,
2005-12-16_09:02,6296.73,6296.73,6296.73,6296.73,28931,848,5313,
2005-12-16_09:03,6310.13,6310.13,6310.13,6310.13,33678,1225,7391,
2005-12-16_09:04,6316.77,6316.77,6316.77,6316.77,30972,1164,6997,
2005-12-16_09:05,6317.25,6317.25,6317.25,6317.25,28153,945,6393,
2005-12-16_09:06,6316.13,6316.13,6316.13,6316.13,32002,1138,6858,
2005-12-16_09:07,6315.18,6315.18,6315.18,6315.18,23798,693,4856,
2005-12-16_09:08,6314.87,6314.87,6314.87,6314.87,29633,923,5851,
2005-12-16_09:09,6315.32,6315.32,6315.32,6315.32,28582,840,5719,
2005-12-16_09:10,6323.70,6323.70,6323.70,6323.70,30746,931,5822,
2005-12-16_09:11,6332.13,6332.13,6332.13,6332.13,40982,1282,8205,
2005-12-16_09:12,6338.94,6338.94,6338.94,6338.94,34075,1004,6375,
2005-12-16_09:13,6345.40,6345.40,6345.40,6345.40,43891,1303,8414,
2005-12-16_09:14,6347.62,6347.62,6347.62,6347.62,32479,896,6213,
2005-12-16_09:15,6346.69,6346.69,6346.69,6346.69,32726,944,6341,
2005-12-16_09:16,6347.08,6347.08,6347.08,6347.08,36522,1177,7342,
2005-12-16_09:17,6345.14,6345.14,6345.14,6345.14,26378,832,4999,
2005-12-16_09:18,6343.16,6343.16,6343.16,6343.16,31730,878,5818,
2005-12-16_09:19,6341.22,6341.22,6341.22,6341.22,23204,593,4459,
2005-12-16_09:20,6339.14,6339.14,6339.14,6339.14,23496,774,4183,
2005-12-16_09:21,6334.06,6334.06,6334.06,6334.06,28044,916,5335,
2005-12-16_09:22,6332.37,6332.37,6332.37,6332.37,19066,566,3740,
2005-12-16_09:23,6333.96,6333.96,6333.96,6333.96,30639,934,5366,
2005-12-16_09:24,6337.72,6337.72,6337.72,6337.72,24546,758,4865,
2005-12-16_09:25,6340.03,6340.03,6340.03,6340.03,20382,646,4057,
2005-12-16_09:26,6340.84,6340.84,6340.84,6340.84,28960,1081,5821,
2005-12-16_09:27,6341.55,6341.55,6341.55,6341.55,21991,694,4063,
2005-12-16_09:28,6341.05,6341.05,6341.05,6341.05,25510,805,5103,
2005-12-16_09:29,6340.63,6340.63,6340.63,6340.63,20790,597,3893,
2005-12-16_09:30,6340.27,6340.27,6340.27,6340.27,19920,576,3873,
2005-12-16_09:31,6338.37,6338.37,6338.37,6338.37,24069,702,4686,
2005-12-16_09:32,6338.35,6338.35,6338.35,6338.35,17483,397,3407,
2005-12-16_09:33,6337.90,6337.90,6337.90,6337.90,23866,626,4317,
2005-12-16_09:34,6339.19,6339.19,6339.19,6339.19,18167,508,3415,
2005-12-16_09:35,6339.23,6339.23,6339.23,6339.23,16835,499,3279,
2005-12-16_09:36,6340.82,6340.82,6340.82,6340.82,20204,611,4028,
2005-12-16_09:37,6341.20,6341.20,6341.20,6341.20,15317,466,3149,
2005-12-16_09:38,6343.00,6343.00,6343.00,6343.00,20411,783,4035,
2005-12-16_09:39,6345.90,6345.90,6345.90,6345.90,18653,782,3884,
2005-12-16_09:40,6347.78,6347.78,6347.78,6347.78,18314,672,3795,
2005-12-16_09:41,6348.81,6348.81,6348.81,6348.81,21328,744,4569,
2005-12-16_09:42,6349.43,6349.43,6349.43,6349.43,18704,593,3568,
2005-12-16_09:43,6352.69,6352.69,6352.69,6352.69,27587,818,5146,
2005-12-16_09:44,6353.89,6353.89,6353.89,6353.89,21151,596,3811,
2005-12-16_09:45,6354.08,6354.08,6354.08,6354.08,21697,591,3921,
2005-12-16_09:46,6354.11,6354.11,6354.11,6354.11,20331,612,3984,
2005-12-16_09:47,6352.40,6352.40,6352.40,6352.40,14602,432,3067,
2005-12-16_09:48,6352.83,6352.83,6352.83,6352.83,20746,639,3989,
2005-12-16_09:49,6349.88,6349.88,6349.88,6349.88,17131,520,3458,
2005-12-16_09:50,6349.21,6349.21,6349.21,6349.21,17148,485,3347,
2005-12-16_09:51,6349.49,6349.49,6349.49,6349.49,18188,553,3908,
2005-12-16_09:52,6348.84,6348.84,6348.84,6348.84,13742,376,2765,
2005-12-16_09:53,6347.47,6347.47,6347.47,6347.47,20047,598,3631,
2005-12-16_09:54,6347.88,6347.88,6347.88,6347.88,14949,478,2790,
2005-12-16_09:55,6348.06,6348.06,6348.06,6348.06,13707,434,2876,
2005-12-16_09:56,6347.71,6347.71,6347.71,6347.71,16815,503,3155,
2005-12-16_09:57,6347.31,6347.31,6347.31,6347.31,14458,351,2532,
2005-12-16_09:58,6346.70,6346.70,6346.70,6346.70,18131,462,3315,
2005-12-16_09:59,6346.79,6346.79,6346.79,6346.79,12937,302,2353,
2005-12-16_10:00,6345.54,6345.54,6345.54,6345.54,13863,327,2552,
2005-12-16_10:01,6344.77,6344.77,6344.77,6344.77,13954,370,2783,
2005-12-16_10:02,6343.82,6343.82,6343.82,6343.82,10302,299,2159,
2005-12-16_10:03,6344.66,6344.66,6344.66,6344.66,16942,712,3564,
2005-12-16_10:04,6346.33,6346.33,6346.33,6346.33,15298,932,3267,
2005-12-16_10:05,6348.10,6348.10,6348.10,6348.10,15610,1672,3836,
2005-12-16_10:06,6349.88,6349.88,6349.88,6349.88,17085,776,3846,
2005-12-16_10:07,6350.82,6350.82,6350.82,6350.82,15132,537,2982,
2005-12-16_10:08,6351.19,6351.19,6351.19,6351.19,18681,641,3984,
2005-12-16_10:09,6352.12,6352.12,6352.12,6352.12,18356,539,3234,
2005-12-16_10:10,6351.88,6351.88,6351.88,6351.88,19045,487,3262,
2005-12-16_10:11,6353.16,6353.16,6353.16,6353.16,20920,662,3964,
2005-12-16_10:12,6354.71,6354.71,6354.71,6354.71,17078,539,3158,
2005-12-16_10:13,6354.10,6354.10,6354.10,6354.10,19988,586,3966,
2005-12-16_10:14,6355.87,6355.87,6355.87,6355.87,14384,438,3116,
2005-12-16_10:15,6356.67,6356.67,6356.67,6356.67,20614,557,3896,
2005-12-16_10:16,6357.25,6357.25,6357.25,6357.25,21326,604,4112,
2005-12-16_10:17,6359.71,6359.71,6359.71,6359.71,20079,594,3877,
2005-12-16_10:18,6363.95,6363.95,6363.95,6363.95,31535,987,5972,
2005-12-16_10:19,6367.32,6367.32,6367.32,6367.32,23537,744,4560,
2005-12-16_10:20,6371.41,6371.41,6371.41,6371.41,26838,961,5053,
2005-12-16_10:21,6373.79,6373.79,6373.79,6373.79,26598,789,4947,
2005-12-16_10:22,6372.87,6372.87,6372.87,6372.87,21028,620,3590,
2005-12-16_10:23,6374.59,6374.59,6374.59,6374.59,24029,755,4752,
2005-12-16_10:24,6374.64,6374.64,6374.64,6374.64,18592,530,3398,
2005-12-16_10:25,6375.33,6375.33,6375.33,6375.33,17269,517,3339,
2005-12-16_10:26,6372.02,6372.02,6372.02,6372.02,17159,527,3418,
2005-12-16_10:27,6369.75,6369.75,6369.75,6369.75,14205,420,2755,
2005-12-16_10:28,6369.33,6369.33,6369.33,6369.33,19035,556,3723,
2005-12-16_10:29,6368.19,6368.19,6368.19,6368.19,14886,441,2832,
2005-12-16_10:30,6366.70,6366.70,6366.70,6366.70,14780,390,2866,
2005-12-16_10:31,6366.78,6366.78,6366.78,6366.78,15273,433,3296,
2005-12-16_10:32,6363.69,6363.69,6363.69,6363.69,11572,322,2119,
2005-12-16_10:33,6362.15,6362.15,6362.15,6362.15,14530,423,2861,
2005-12-16_10:34,6361.97,6361.97,6361.97,6361.97,10694,309,2208,
2005-12-16_10:35,6364.15,6364.15,6364.15,6364.15,12040,318,2461,
2005-12-16_10:36,6363.13,6363.13,6363.13,6363.13,12032,321,2573,
2005-12-16_10:37,6363.77,6363.77,6363.77,6363.77,10935,257,2150,
2005-12-16_10:38,6365.46,6365.46,6365.46,6365.46,14715,392,3126,
2005-12-16_10:39,6363.37,6363.37,6363.37,6363.37,11193,291,2331,
2005-12-16_10:40,6365.94,6365.94,6365.94,6365.94,12848,315,2496,
2005-12-16_10:41,6366.58,6366.58,6366.58,6366.58,16122,445,3057,
2005-12-16_10:42,6366.81,6366.81,6366.81,6366.81,10725,268,2240,
2005-12-16_10:43,6367.22,6367.22,6367.22,6367.22,15161,436,3238,
2005-12-16_10:44,6367.94,6367.94,6367.94,6367.94,11020,285,2160,
2005-12-16_10:45,6367.12,6367.12,6367.12,6367.12,11133,300,2275,
2005-12-16_10:46,6367.14,6367.14,6367.14,6367.14,14087,394,2796,
2005-12-16_10:47,6366.69,6366.69,6366.69,6366.69,11618,261,2104,
2005-12-16_10:48,6365.05,6365.05,6365.05,6365.05,14047,426,2913,
2005-12-16_10:49,6365.46,6365.46,6365.46,6365.46,14120,390,2570,
2005-12-16_10:50,6364.34,6364.34,6364.34,6364.34,13636,370,2627,
2005-12-16_10:51,6367.11,6367.11,6367.11,6367.11,13784,379,2539,
2005-12-16_10:52,6366.20,6366.20,6366.20,6366.20,11067,252,2066,
2005-12-16_10:53,6367.58,6367.58,6367.58,6367.58,14973,391,2986,
2005-12-16_10:54,6366.87,6366.87,6366.87,6366.87,11238,302,2204,
2005-12-16_10:55,6366.63,6366.63,6366.63,6366.63,14776,353,2449,
2005-12-16_10:56,6365.72,6365.72,6365.72,6365.72,14165,349,2579,
2005-12-16_10:57,6365.89,6365.89,6365.89,6365.89,11858,258,2059,
2005-12-16_10:58,6365.83,6365.83,6365.83,6365.83,15398,354,2490,
2005-12-16_10:59,6364.62,6364.62,6364.62,6364.62,10367,242,1915,
2005-12-16_11:00,6364.31,6364.31,6364.31,6364.31,10379,270,2125,
2005-12-16_11:01,6363.49,6363.49,6363.49,6363.49,11225,292,2208,
2005-12-16_11:02,6363.94,6363.94,6363.94,6363.94,9417,252,1733,
2005-12-16_11:03,6364.37,6364.37,6364.37,6364.37,14061,402,2677,
2005-12-16_11:04,6364.69,6364.69,6364.69,6364.69,12013,348,2281,
2005-12-16_11:05,6366.39,6366.39,6366.39,6366.39,11452,291,2278,
2005-12-16_11:06,6367.28,6367.28,6367.28,6367.28,12804,378,2579,
2005-12-16_11:07,6367.14,6367.14,6367.14,6367.14,10599,269,2043,
2005-12-16_11:08,6368.72,6368.72,6368.72,6368.72,14643,422,3018,
2005-12-16_11:09,6368.36,6368.36,6368.36,6368.36,10142,301,2168,
2005-12-16_11:10,6369.61,6369.61,6369.61,6369.61,16507,467,3095,
2005-12-16_11:11,6370.49,6370.49,6370.49,6370.49,17438,528,3410,
2005-12-16_11:12,6373.95,6373.95,6373.95,6373.95,15746,462,2986,
2005-12-16_11:13,6373.61,6373.61,6373.61,6373.61,19582,606,3908,
2005-12-16_11:14,6374.64,6374.64,6374.64,6374.64,12999,391,2540,
2005-12-16_11:15,6373.18,6373.18,6373.18,6373.18,12961,347,2602,
2005-12-16_11:16,6372.13,6372.13,6372.13,6372.13,17389,553,3400,
2005-12-16_11:17,6371.55,6371.55,6371.55,6371.55,14523,450,2694,
2005-12-16_11:18,6374.74,6374.74,6374.74,6374.74,17481,545,3266,
2005-12-16_11:19,6372.97,6372.97,6372.97,6372.97,11754,305,2213,
2005-12-16_11:20,6371.28,6371.28,6371.28,6371.28,12541,363,2502,
2005-12-16_11:21,6370.05,6370.05,6370.05,6370.05,13970,366,2607,
2005-12-16_11:22,6369.52,6369.52,6369.52,6369.52,11300,314,2008,
2005-12-16_11:23,6366.68,6366.68,6366.68,6366.68,14978,403,2844,
2005-12-16_11:24,6367.18,6367.18,6367.18,6367.18,10153,308,1992,
2005-12-16_11:25,6364.65,6364.65,6364.65,6364.65,12559,362,2344,
2005-12-16_11:26,6364.27,6364.27,6364.27,6364.27,12863,354,2465,
2005-12-16_11:27,6362.43,6362.43,6362.43,6362.43,9782,264,1857,
2005-12-16_11:28,6362.21,6362.21,6362.21,6362.21,13801,354,2596,
2005-12-16_11:29,6360.67,6360.67,6360.67,6360.67,8987,206,1802,
2005-12-16_11:30,6360.46,6360.46,6360.46,6360.46,10724,230,2036,
2005-12-16_11:31,6359.94,6359.94,6359.94,6359.94,11872,280,2385,
2005-12-16_11:32,6360.96,6360.96,6360.96,6360.96,10174,224,1829,
2005-12-16_11:33,6360.27,6360.27,6360.27,6360.27,14599,325,2411,
2005-12-16_11:34,6361.53,6361.53,6361.53,6361.53,10450,256,1940,
2005-12-16_11:35,6358.88,6358.88,6358.88,6358.88,12312,336,2215,
2005-12-16_11:36,6360.39,6360.39,6360.39,6360.39,12755,325,2461,
2005-12-16_11:37,6359.39,6359.39,6359.39,6359.39,7922,194,1747,
2005-12-16_11:38,6358.90,6358.90,6358.90,6358.90,14075,332,2630,
2005-12-16_11:39,6357.68,6357.68,6357.68,6357.68,11362,272,1800,
2005-12-16_11:40,6358.38,6358.38,6358.38,6358.38,12172,321,2208,
2005-12-16_11:41,6359.23,6359.23,6359.23,6359.23,10804,300,2356,
2005-12-16_11:42,6364.40,6364.40,6364.40,6364.40,9335,226,1869,
2005-12-16_11:43,6360.96,6360.96,6360.96,6360.96,11707,333,2334,
2005-12-16_11:44,6363.25,6363.25,6363.25,6363.25,6886,168,1437,
2005-12-16_11:45,6364.21,6364.21,6364.21,6364.21,10906,296,2154,
2005-12-16_11:46,6364.54,6364.54,6364.54,6364.54,10915,313,2124,
2005-12-16_11:47,6367.02,6367.02,6367.02,6367.02,7672,180,1544,
2005-12-16_11:48,6364.51,6364.51,6364.51,6364.51,13211,393,2649,
2005-12-16_11:49,6366.08,6366.08,6366.08,6366.08,11945,304,2189,
2005-12-16_11:50,6364.73,6364.73,6364.73,6364.73,9794,249,1986,
2005-12-16_11:51,6366.37,6366.37,6366.37,6366.37,12631,333,2557,
2005-12-16_11:52,6365.20,6365.20,6365.20,6365.20,10089,271,1966,
2005-12-16_11:53,6366.74,6366.74,6366.74,6366.74,12589,357,2621,
2005-12-16_11:54,6365.78,6365.78,6365.78,6365.78,10381,275,1915,
2005-12-16_11:55,6364.45,6364.45,6364.45,6364.45,11771,303,2322,
2005-12-16_11:56,6364.13,6364.13,6364.13,6364.13,9745,272,1925,
2005-12-16_11:57,6363.77,6363.77,6363.77,6363.77,10668,251,1822,
2005-12-16_11:58,6365.19,6365.19,6365.19,6365.19,16412,422,3078,
2005-12-16_11:59,6361.07,6361.07,6361.07,6361.07,12308,274,2183,
2005-12-16_12:00,6361.74,6361.74,6361.74,6361.74,14794,416,2737,
2005-12-16_12:01,6359.10,6359.10,6359.10,6359.10,11342,312,2260,
2005-12-16_12:02,6357.05,6357.05,6357.05,6357.05,8940,215,1710,
2005-12-16_12:03,6357.60,6357.60,6357.60,6357.60,11531,312,2271,
2005-12-16_12:04,6359.43,6359.43,6359.43,6359.43,9849,251,1907,
2005-12-16_12:05,6358.73,6358.73,6358.73,6358.73,10876,289,2043,
2005-12-16_12:06,6356.42,6356.42,6356.42,6356.42,9395,261,1915,
2005-12-16_12:07,6355.20,6355.20,6355.20,6355.20,9000,212,1627,
2005-12-16_12:08,6356.20,6356.20,6356.20,6356.20,12717,345,2367,
2005-12-16_12:09,6355.06,6355.06,6355.06,6355.06,9472,216,1716,
2005-12-16_12:10,6356.67,6356.67,6356.67,6356.67,10728,276,2027,
2005-12-16_12:11,6357.56,6357.56,6357.56,6357.56,10216,254,1977,
2005-12-16_12:12,6355.96,6355.96,6355.96,6355.96,9431,243,1683,
2005-12-16_12:13,6358.05,6358.05,6358.05,6358.05,13146,322,2457,
2005-12-16_12:14,6356.46,6356.46,6356.46,6356.46,8120,183,1721,
2005-12-16_12:15,6357.91,6357.91,6357.91,6357.91,10444,251,1985,
2005-12-16_12:16,6357.39,6357.39,6357.39,6357.39,11292,276,1973,
2005-12-16_12:17,6358.80,6358.80,6358.80,6358.80,7777,174,1488,
2005-12-16_12:18,6357.13,6357.13,6357.13,6357.13,8704,263,1820,
2005-12-16_12:19,6358.50,6358.50,6358.50,6358.50,7635,205,1471,
2005-12-16_12:20,6355.95,6355.95,6355.95,6355.95,9231,249,1932,
2005-12-16_12:21,6357.57,6357.57,6357.57,6357.57,7318,188,1509,
2005-12-16_12:22,6355.49,6355.49,6355.49,6355.49,8822,194,1483,
2005-12-16_12:23,6358.22,6358.22,6358.22,6358.22,9926,258,1943,
2005-12-16_12:24,6356.70,6356.70,6356.70,6356.70,7086,180,1342,
2005-12-16_12:25,6356.87,6356.87,6356.87,6356.87,9156,233,1946,
2005-12-16_12:26,6357.12,6357.12,6357.12,6357.12,9550,253,1805,
2005-12-16_12:27,6359.79,6359.79,6359.79,6359.79,9073,229,1866,
2005-12-16_12:28,6362.68,6362.68,6362.68,6362.68,11841,353,2169,
2005-12-16_12:29,6360.60,6360.60,6360.60,6360.60,8804,250,1694,
2005-12-16_12:30,6359.94,6359.94,6359.94,6359.94,13365,564,2555,
2005-12-16_12:31,6362.49,6362.49,6362.49,6362.49,14081,442,2691,
2005-12-16_12:32,6365.99,6365.99,6365.99,6365.99,10465,277,2090,
2005-12-16_12:33,6364.83,6364.83,6364.83,6364.83,12680,409,2673,
2005-12-16_12:34,6364.35,6364.35,6364.35,6364.35,9440,231,1813,
2005-12-16_12:35,6364.21,6364.21,6364.21,6364.21,9198,288,1964,
2005-12-16_12:36,6365.39,6365.39,6365.39,6365.39,10487,321,2101,
2005-12-16_12:37,6365.07,6365.07,6365.07,6365.07,8687,274,1784,
2005-12-16_12:38,6364.38,6364.38,6364.38,6364.38,10921,548,2586,
2005-12-16_12:39,6366.38,6366.38,6366.38,6366.38,8665,353,1890,
2005-12-16_12:40,6363.60,6363.60,6363.60,6363.60,10191,297,2144,
2005-12-16_12:41,6363.26,6363.26,6363.26,6363.26,9815,299,2125,
2005-12-16_12:42,6363.95,6363.95,6363.95,6363.95,7937,211,1601,
2005-12-16_12:43,6363.65,6363.65,6363.65,6363.65,12053,335,2596,
2005-12-16_12:44,6361.83,6361.83,6361.83,6361.83,8981,248,1712,
2005-12-16_12:45,6362.10,6362.10,6362.10,6362.10,10518,308,2215,
2005-12-16_12:46,6360.13,6360.13,6360.13,6360.13,12393,436,2552,
2005-12-16_12:47,6359.16,6359.16,6359.16,6359.16,9823,240,1767,
2005-12-16_12:48,6357.64,6357.64,6357.64,6357.64,12908,357,2596,
2005-12-16_12:49,6356.79,6356.79,6356.79,6356.79,12055,309,2085,
2005-12-16_12:50,6354.94,6354.94,6354.94,6354.94,11913,317,2296,
2005-12-16_12:51,6353.81,6353.81,6353.81,6353.81,14436,392,2775,
2005-12-16_12:52,6353.92,6353.92,6353.92,6353.92,11343,293,2208,
2005-12-16_12:53,6351.75,6351.75,6351.75,6351.75,14707,444,2960,
2005-12-16_12:54,6352.43,6352.43,6352.43,6352.43,16418,387,2471,
2005-12-16_12:55,6352.24,6352.24,6352.24,6352.24,12829,289,2715,
2005-12-16_12:56,6351.94,6351.94,6351.94,6351.94,12657,300,2506,
2005-12-16_12:57,6353.55,6353.55,6353.55,6353.55,12643,295,2105,
2005-12-16_12:58,6352.42,6352.42,6352.42,6352.42,15075,389,3004,
2005-12-16_12:59,6350.89,6350.89,6350.89,6350.89,11691,270,2206,
2005-12-16_13:00,6351.72,6351.72,6351.72,6351.72,12654,304,2580,
2005-12-16_13:01,6350.10,6350.10,6350.10,6350.10,11701,315,2328,
2005-12-16_13:02,6352.12,6352.12,6352.12,6352.12,10759,249,2036,
2005-12-16_13:03,6349.62,6349.62,6349.62,6349.62,15641,369,3071,
2005-12-16_13:04,6349.80,6349.80,6349.80,6349.80,11349,239,1931,
2005-12-16_13:05,6350.17,6350.17,6350.17,6350.17,13992,459,2641,
2005-12-16_13:06,6347.78,6347.78,6347.78,6347.78,13606,430,2670,
2005-12-16_13:07,6348.52,6348.52,6348.52,6348.52,11238,292,2218,
2005-12-16_13:08,6345.34,6345.34,6345.34,6345.34,13993,381,2931,
2005-12-16_13:09,6346.36,6346.36,6346.36,6346.36,13252,321,2776,
2005-12-16_13:10,6342.84,6342.84,6342.84,6342.84,17222,481,3243,
2005-12-16_13:11,6340.81,6340.81,6340.81,6340.81,18581,519,4002,
2005-12-16_13:12,6340.21,6340.21,6340.21,6340.21,16955,451,3187,
2005-12-16_13:13,6336.02,6336.02,6336.02,6336.02,21661,569,4619,
2005-12-16_13:14,6337.17,6337.17,6337.17,6337.17,19503,514,3484,
2005-12-16_13:15,6334.42,6334.42,6334.42,6334.42,20905,664,4164,
2005-12-16_13:16,6335.05,6335.05,6335.05,6335.05,20791,608,4186,
2005-12-16_13:17,6335.93,6335.93,6335.93,6335.93,20901,566,3666,
2005-12-16_13:18,6337.06,6337.06,6337.06,6337.06,24931,658,4505,
2005-12-16_13:19,6336.56,6336.56,6336.56,6336.56,16272,432,3224,
2005-12-16_13:20,6338.94,6338.94,6338.94,6338.94,19140,544,3596,
2005-12-16_13:21,6338.06,6338.06,6338.06,6338.06,19294,582,3865,
2005-12-16_13:22,6340.55,6340.55,6340.55,6340.55,15963,407,3329,
2005-12-16_13:23,6339.17,6339.17,6339.17,6339.17,22761,607,4542,
2005-12-16_13:24,6336.86,6336.86,6336.86,6336.86,19943,547,3897,
2005-12-16_13:25,6337.74,6337.74,6337.74,6337.74,22202,588,4257,
2005-12-16_13:26,6337.79,6337.79,6337.79,6337.79,0,0,0,
2005-12-16_13:27,6337.79,6337.79,6337.79,6337.79,0,0,0,
2005-12-16_13:28,6337.79,6337.79,6337.79,6337.79,0,0,0,
2005-12-16_13:29,6337.79,6337.79,6337.79,6337.79,0,0,0,
2005-12-16_13:30,6350.69,6350.69,6350.69,6350.69,203559,5880,31086,
2005-12-19_09:01,6386.36,6386.36,6386.36,6386.36,139138,3535,21492,
2005-12-19_09:02,6389.21,6389.21,6389.21,6389.21,33097,1008,5628,
2005-12-19_09:03,6391.23,6391.23,6391.23,6391.23,40041,1391,6980,
2005-12-19_09:04,6387.83,6387.83,6387.83,6387.83,33387,1086,6030,
2005-12-19_09:05,6386.65,6386.65,6386.65,6386.65,27682,840,4923,
2005-12-19_09:06,6378.97,6378.97,6378.97,6378.97,37209,1064,6539,
2005-12-19_09:07,6376.13,6376.13,6376.13,6376.13,27488,803,4771,
2005-12-19_09:08,6374.49,6374.49,6374.49,6374.49,31862,962,5491,
2005-12-19_09:09,6375.03,6375.03,6375.03,6375.03,25809,798,5061,
2005-12-19_09:10,6375.52,6375.52,6375.52,6375.52,22659,668,4197,
2005-12-19_09:11,6378.06,6378.06,6378.06,6378.06,28272,906,5348,
2005-12-19_09:12,6379.89,6379.89,6379.89,6379.89,20237,687,3714,
2005-12-19_09:13,6382.34,6382.34,6382.34,6382.34,25226,897,4762,
2005-12-19_09:14,6382.87,6382.87,6382.87,6382.87,25872,752,4756,
2005-12-19_09:15,6386.22,6386.22,6386.22,6386.22,24020,643,4013,
2005-12-19_09:16,6387.02,6387.02,6387.02,6387.02,31898,954,5470,
2005-12-19_09:17,6386.99,6386.99,6386.99,6386.99,24278,653,4099,
2005-12-19_09:18,6388.41,6388.41,6388.41,6388.41,27654,693,4665,
2005-12-19_09:19,6386.89,6386.89,6386.89,6386.89,28060,663,4636,
2005-12-19_09:20,6387.18,6387.18,6387.18,6387.18,23498,629,4290,
2005-12-19_09:21,6387.27,6387.27,6387.27,6387.27,27845,767,5316,
2005-12-19_09:22,6387.85,6387.85,6387.85,6387.85,25583,607,4096,
2005-12-19_09:23,6389.91,6389.91,6389.91,6389.91,28902,708,4889,
2005-12-19_09:24,6391.98,6391.98,6391.98,6391.98,23640,580,4524,
2005-12-19_09:25,6394.26,6394.26,6394.26,6394.26,22015,545,3988,
2005-12-19_09:26,6394.72,6394.72,6394.72,6394.72,30855,793,5172,
2005-12-19_09:27,6396.25,6396.25,6396.25,6396.25,26465,660,4269,
2005-12-19_09:28,6396.62,6396.62,6396.62,6396.62,29771,736,5015,
2005-12-19_09:29,6396.57,6396.57,6396.57,6396.57,23856,650,4363,
2005-12-19_09:30,6397.28,6397.28,6397.28,6397.28,21435,588,3926,
2005-12-19_09:31,6398.93,6398.93,6398.93,6398.93,25629,775,5037,
2005-12-19_09:32,6400.56,6400.56,6400.56,6400.56,20273,532,3449,
2005-12-19_09:33,6398.44,6398.44,6398.44,6398.44,22188,583,4201,
2005-12-19_09:34,6398.31,6398.31,6398.31,6398.31,20856,549,3755,
2005-12-19_09:35,6397.82,6397.82,6397.82,6397.82,18502,478,3208,
2005-12-19_09:36,6395.20,6395.20,6395.20,6395.20,23106,636,4180,
2005-12-19_09:37,6393.00,6393.00,6393.00,6393.00,17275,371,2964,
2005-12-19_09:38,6388.82,6388.82,6388.82,6388.82,22886,560,3743,
2005-12-19_09:39,6387.71,6387.71,6387.71,6387.71,21639,560,3779,
2005-12-19_09:40,6386.15,6386.15,6386.15,6386.15,20619,469,3394,
2005-12-19_09:41,6382.84,6382.84,6382.84,6382.84,24078,613,4418,
2005-12-19_09:42,6381.50,6381.50,6381.50,6381.50,16833,439,3142,
2005-12-19_09:43,6380.34,6380.34,6380.34,6380.34,18501,494,3698,
2005-12-19_09:44,6380.59,6380.59,6380.59,6380.59,15559,357,3156,
2005-12-19_09:45,6379.95,6379.95,6379.95,6379.95,13691,290,2510,
2005-12-19_09:46,6379.91,6379.91,6379.91,6379.91,16541,418,3319,
2005-12-19_09:47,6381.47,6381.47,6381.47,6381.47,14389,376,2541,
2005-12-19_09:48,6380.90,6380.90,6380.90,6380.90,15591,376,2836,
2005-12-19_09:49,6381.65,6381.65,6381.65,6381.65,13701,350,2765,
2005-12-19_09:50,6380.72,6380.72,6380.72,6380.72,12352,311,2345,
2005-12-19_09:51,6383.10,6383.10,6383.10,6383.10,16638,420,3105,
2005-12-19_09:52,6384.37,6384.37,6384.37,6384.37,12200,352,2322,
2005-12-19_09:53,6385.02,6385.02,6385.02,6385.02,16813,449,3114,
2005-12-19_09:54,6387.85,6387.85,6387.85,6387.85,14812,491,2865,
2005-12-19_09:55,6388.15,6388.15,6388.15,6388.15,12755,418,2439,
2005-12-19_09:56,6390.10,6390.10,6390.10,6390.10,16580,472,3067,
2005-12-19_09:57,6388.47,6388.47,6388.47,6388.47,11866,262,2154,
2005-12-19_09:58,6390.17,6390.17,6390.17,6390.17,14213,345,2746,
2005-12-19_09:59,6389.21,6389.21,6389.21,6389.21,13807,351,2562,
2005-12-19_10:00,6390.52,6390.52,6390.52,6390.52,15362,359,2635,
2005-12-19_10:01,6390.64,6390.64,6390.64,6390.64,20019,511,3808,
2005-12-19_10:02,6391.84,6391.84,6391.84,6391.84,14312,302,2439,
2005-12-19_10:03,6394.23,6394.23,6394.23,6394.23,16791,381,3098,
2005-12-19_10:04,6394.09,6394.09,6394.09,6394.09,14848,369,2713,
2005-12-19_10:05,6393.34,6393.34,6393.34,6393.34,14313,422,2638,
2005-12-19_10:06,6396.46,6396.46,6396.46,6396.46,17026,581,3268,
2005-12-19_10:07,6399.04,6399.04,6399.04,6399.04,15522,423,2703,
2005-12-19_10:08,6401.38,6401.38,6401.38,6401.38,19614,668,3753,
2005-12-19_10:09,6404.73,6404.73,6404.73,6404.73,16785,517,3101,
2005-12-19_10:10,6403.38,6403.38,6403.38,6403.38,18396,510,3079,
2005-12-19_10:11,6403.10,6403.10,6403.10,6403.10,20212,590,4038,
2005-12-19_10:12,6405.34,6405.34,6405.34,6405.34,12994,374,2629,
2005-12-19_10:13,6402.58,6402.58,6402.58,6402.58,17288,459,3158,
2005-12-19_10:14,6400.50,6400.50,6400.50,6400.50,12601,355,2432,
2005-12-19_10:15,6398.47,6398.47,6398.47,6398.47,12536,343,2387,
2005-12-19_10:16,6398.49,6398.49,6398.49,6398.49,14644,380,3029,
2005-12-19_10:17,6396.39,6396.39,6396.39,6396.39,11511,248,2042,
2005-12-19_10:18,6397.30,6397.30,6397.30,6397.30,13420,334,2524,
2005-12-19_10:19,6398.30,6398.30,6398.30,6398.30,11996,272,2149,
2005-12-19_10:20,6396.20,6396.20,6396.20,6396.20,9781,258,1953,
2005-12-19_10:21,6397.07,6397.07,6397.07,6397.07,11060,276,2245,
2005-12-19_10:22,6397.99,6397.99,6397.99,6397.99,13306,309,2008,
2005-12-19_10:23,6397.25,6397.25,6397.25,6397.25,14676,401,2625,
2005-12-19_10:24,6396.72,6396.72,6396.72,6396.72,9815,225,1814,
2005-12-19_10:25,6397.58,6397.58,6397.58,6397.58,11182,288,1994,
2005-12-19_10:26,6396.31,6396.31,6396.31,6396.31,12904,349,2368,
2005-12-19_10:27,6394.95,6394.95,6394.95,6394.95,8107,205,1628,
2005-12-19_10:28,6393.94,6393.94,6393.94,6393.94,11294,264,2165,
2005-12-19_10:29,6394.52,6394.52,6394.52,6394.52,11324,259,1937,
2005-12-19_10:30,6394.78,6394.78,6394.78,6394.78,9550,240,1753,
2005-12-19_10:31,6395.19,6395.19,6395.19,6395.19,12562,287,2298,
2005-12-19_10:32,6393.04,6393.04,6393.04,6393.04,10791,234,1805,
2005-12-19_10:33,6392.88,6392.88,6392.88,6392.88,13415,327,2472,
2005-12-19_10:34,6395.20,6395.20,6395.20,6395.20,9751,231,1707,
2005-12-19_10:35,6394.70,6394.70,6394.70,6394.70,8307,203,1561,
2005-12-19_10:36,6395.11,6395.11,6395.11,6395.11,10554,242,2139,
2005-12-19_10:37,6396.46,6396.46,6396.46,6396.46,8751,218,1607,
2005-12-19_10:38,6394.80,6394.80,6394.80,6394.80,11811,292,2305,
2005-12-19_10:39,6395.10,6395.10,6395.10,6395.10,10455,261,1837,
2005-12-19_10:40,6394.24,6394.24,6394.24,6394.24,9810,212,1729,
2005-12-19_10:41,6397.13,6397.13,6397.13,6397.13,13807,409,2337,
2005-12-19_10:42,6399.01,6399.01,6399.01,6399.01,8732,275,1728,
2005-12-19_10:43,6398.99,6398.99,6398.99,6398.99,12786,328,2409,
2005-12-19_10:44,6398.50,6398.50,6398.50,6398.50,12349,329,2192,
2005-12-19_10:45,6399.98,6399.98,6399.98,6399.98,12176,298,2254,
2005-12-19_10:46,6403.04,6403.04,6403.04,6403.04,13497,323,2573,
2005-12-19_10:47,6401.13,6401.13,6401.13,6401.13,9152,208,1634,
2005-12-19_10:48,6399.75,6399.75,6399.75,6399.75,16082,404,2762,
2005-12-19_10:49,6401.89,6401.89,6401.89,6401.89,12318,243,1997,
2005-12-19_10:50,6401.37,6401.37,6401.37,6401.37,11411,231,1913,
2005-12-19_10:51,6399.50,6399.50,6399.50,6399.50,12778,298,2209,
2005-12-19_10:52,6401.35,6401.35,6401.35,6401.35,10688,250,1815,
2005-12-19_10:53,6400.71,6400.71,6400.71,6400.71,11486,236,2196,
2005-12-19_10:54,6401.21,6401.21,6401.21,6401.21,11314,207,1974,
2005-12-19_10:55,6401.50,6401.50,6401.50,6401.50,14041,246,2170,
2005-12-19_10:56,6402.52,6402.52,6402.52,6402.52,16585,322,2896,
2005-12-19_10:57,6402.69,6402.69,6402.69,6402.69,13231,262,2189,
2005-12-19_10:58,6403.77,6403.77,6403.77,6403.77,18043,389,2884,
2005-12-19_10:59,6401.76,6401.76,6401.76,6401.76,15772,343,2698,
2005-12-19_11:00,6406.92,6406.92,6406.92,6406.92,12280,276,2480,
2005-12-19_11:01,6405.05,6405.05,6405.05,6405.05,16694,363,2983,
2005-12-19_11:02,6406.16,6406.16,6406.16,6406.16,14261,299,2276,
2005-12-19_11:03,6407.52,6407.52,6407.52,6407.52,13712,307,2670,
2005-12-19_11:04,6405.73,6405.73,6405.73,6405.73,12065,278,2355,
2005-12-19_11:05,6405.75,6405.75,6405.75,6405.75,11489,278,2116,
2005-12-19_11:06,6408.12,6408.12,6408.12,6408.12,18508,390,3463,
2005-12-19_11:07,6406.10,6406.10,6406.10,6406.10,15083,306,2588,
2005-12-19_11:08,6407.25,6407.25,6407.25,6407.25,21829,510,3322,
2005-12-19_11:09,6407.00,6407.00,6407.00,6407.00,17896,379,3154,
2005-12-19_11:10,6407.60,6407.60,6407.60,6407.60,16846,354,2633,
2005-12-19_11:11,6406.22,6406.22,6406.22,6406.22,18344,419,3253,
2005-12-19_11:12,6406.86,6406.86,6406.86,6406.86,11850,275,2276,
2005-12-19_11:13,6408.54,6408.54,6408.54,6408.54,16912,442,2963,
2005-12-19_11:14,6407.26,6407.26,6407.26,6407.26,14605,336,2572,
2005-12-19_11:15,6408.83,6408.83,6408.83,6408.83,13509,309,2348,
2005-12-19_11:16,6407.49,6407.49,6407.49,6407.49,19238,456,3265,
2005-12-19_11:17,6409.10,6409.10,6409.10,6409.10,12939,309,2395,
2005-12-19_11:18,6409.97,6409.97,6409.97,6409.97,16402,415,3041,
2005-12-19_11:19,6411.14,6411.14,6411.14,6411.14,17474,380,2685,
2005-12-19_11:20,6411.29,6411.29,6411.29,6411.29,14126,310,2624,
2005-12-19_11:21,6414.10,6414.10,6414.10,6414.10,19546,579,3636,
2005-12-19_11:22,6416.15,6416.15,6416.15,6416.15,16784,458,2906,
2005-12-19_11:23,6415.05,6415.05,6415.05,6415.05,23058,542,3726,
2005-12-19_11:24,6417.62,6417.62,6417.62,6417.62,20015,493,3270,
2005-12-19_11:25,6418.16,6418.16,6418.16,6418.16,17967,394,3159,
2005-12-19_11:26,6417.83,6417.83,6417.83,6417.83,20992,607,3929,
2005-12-19_11:27,6419.53,6419.53,6419.53,6419.53,14557,377,2681,
2005-12-19_11:28,6418.56,6418.56,6418.56,6418.56,18637,462,3253,
2005-12-19_11:29,6420.40,6420.40,6420.40,6420.40,14704,360,2582,
2005-12-19_11:30,6421.92,6421.92,6421.92,6421.92,13956,344,2577,
2005-12-19_11:31,6419.18,6419.18,6419.18,6419.18,16629,418,3041,
2005-12-19_11:32,6420.74,6420.74,6420.74,6420.74,12636,292,2259,
2005-12-19_11:33,6422.70,6422.70,6422.70,6422.70,16202,390,2958,
2005-12-19_11:34,6422.71,6422.71,6422.71,6422.71,13955,292,2406,
2005-12-19_11:35,6422.50,6422.50,6422.50,6422.50,14447,316,2448,
2005-12-19_11:36,6423.02,6423.02,6423.02,6423.02,17052,397,3045,
2005-12-19_11:37,6422.25,6422.25,6422.25,6422.25,11397,289,2180,
2005-12-19_11:38,6422.42,6422.42,6422.42,6422.42,14875,310,2762,
2005-12-19_11:39,6422.40,6422.40,6422.40,6422.40,11835,225,2091,
2005-12-19_11:40,6421.14,6421.14,6421.14,6421.14,13383,282,2256,
2005-12-19_11:41,6422.99,6422.99,6422.99,6422.99,16612,370,2908,
2005-12-19_11:42,6421.38,6421.38,6421.38,6421.38,12346,280,2075,
2005-12-19_11:43,6423.46,6423.46,6423.46,6423.46,15844,419,2891,
2005-12-19_11:44,6423.97,6423.97,6423.97,6423.97,13594,347,2379,
2005-12-19_11:45,6426.29,6426.29,6426.29,6426.29,15321,395,2469,
2005-12-19_11:46,6426.08,6426.08,6426.08,6426.08,21682,462,3037,
2005-12-19_11:47,6426.69,6426.69,6426.69,6426.69,12032,224,1892,
2005-12-19_11:48,6426.24,6426.24,6426.24,6426.24,14289,344,2630,
2005-12-19_11:49,6425.65,6425.65,6425.65,6425.65,14724,345,2409,
2005-12-19_11:50,6427.00,6427.00,6427.00,6427.00,11792,277,2062,
2005-12-19_11:51,6425.18,6425.18,6425.18,6425.18,13153,335,2536,
2005-12-19_11:52,6426.51,6426.51,6426.51,6426.51,10166,231,1693,
2005-12-19_11:53,6427.04,6427.04,6427.04,6427.04,13483,302,2503,
2005-12-19_11:54,6429.20,6429.20,6429.20,6429.20,12929,383,2625,
2005-12-19_11:55,6430.16,6430.16,6430.16,6430.16,18729,548,3333,
2005-12-19_11:56,6430.37,6430.37,6430.37,6430.37,19023,482,3283,
2005-12-19_11:57,6431.96,6431.96,6431.96,6431.96,13600,348,2313,
2005-12-19_11:58,6432.46,6432.46,6432.46,6432.46,16092,435,3047,
2005-12-19_11:59,6434.66,6434.66,6434.66,6434.66,14391,400,2784,
2005-12-19_12:00,6436.40,6436.40,6436.40,6436.40,14087,347,2430,
2005-12-19_12:01,6436.40,6436.40,6436.40,6436.40,14325,379,2836,
2005-12-19_12:02,6435.20,6435.20,6435.20,6435.20,13790,361,2449,
2005-12-19_12:03,6435.26,6435.26,6435.26,6435.26,17878,484,3299,
2005-12-19_12:04,6437.08,6437.08,6437.08,6437.08,14081,414,2601,
2005-12-19_12:05,6437.93,6437.93,6437.93,6437.93,14227,385,2759,
2005-12-19_12:06,6436.93,6436.93,6436.93,6436.93,15619,414,2913,
2005-12-19_12:07,6439.20,6439.20,6439.20,6439.20,12673,309,2161,
2005-12-19_12:08,6437.04,6437.04,6437.04,6437.04,15505,392,2767,
2005-12-19_12:09,6436.37,6436.37,6436.37,6436.37,11695,361,2218,
2005-12-19_12:10,6434.84,6434.84,6434.84,6434.84,11680,456,2420,
2005-12-19_12:11,6430.24,6430.24,6430.24,6430.24,13324,462,2695,
2005-12-19_12:12,6429.52,6429.52,6429.52,6429.52,12136,357,2199,
2005-12-19_12:13,6425.81,6425.81,6425.81,6425.81,19213,583,3656,
2005-12-19_12:14,6424.99,6424.99,6424.99,6424.99,16565,515,2985,
2005-12-19_12:15,6420.80,6420.80,6420.80,6420.80,15384,448,2816,
2005-12-19_12:16,6419.44,6419.44,6419.44,6419.44,19697,618,3746,
2005-12-19_12:17,6419.92,6419.92,6419.92,6419.92,12850,317,2398,
2005-12-19_12:18,6419.67,6419.67,6419.67,6419.67,18227,398,2995,
2005-12-19_12:19,6413.95,6413.95,6413.95,6413.95,14641,347,2355,
2005-12-19_12:20,6414.89,6414.89,6414.89,6414.89,12134,311,2264,
2005-12-19_12:21,6413.56,6413.56,6413.56,6413.56,14457,393,2598,
2005-12-19_12:22,6412.98,6412.98,6412.98,6412.98,10930,275,1931,
2005-12-19_12:23,6413.26,6413.26,6413.26,6413.26,12024,314,2486,
2005-12-19_12:24,6412.18,6412.18,6412.18,6412.18,9330,259,1951,
2005-12-19_12:25,6413.77,6413.77,6413.77,6413.77,9832,295,1926,
2005-12-19_12:26,6413.41,6413.41,6413.41,6413.41,12663,339,2345,
2005-12-19_12:27,6413.45,6413.45,6413.45,6413.45,8080,245,1595,
2005-12-19_12:28,6413.13,6413.13,6413.13,6413.13,10581,290,2114,
2005-12-19_12:29,6413.61,6413.61,6413.61,6413.61,8484,219,1697,
2005-12-19_12:30,6411.21,6411.21,6411.21,6411.21,7964,244,1686,
2005-12-19_12:31,6411.99,6411.99,6411.99,6411.99,9395,253,1910,
2005-12-19_12:32,6411.79,6411.79,6411.79,6411.79,7668,232,1537,
2005-12-19_12:33,6413.08,6413.08,6413.08,6413.08,11102,270,1967,
2005-12-19_12:34,6414.21,6414.21,6414.21,6414.21,8597,227,1789,
2005-12-19_12:35,6414.62,6414.62,6414.62,6414.62,9355,221,1793,
2005-12-19_12:36,6413.90,6413.90,6413.90,6413.90,9420,249,1912,
2005-12-19_12:37,6415.05,6415.05,6415.05,6415.05,10207,222,1746,
2005-12-19_12:38,6416.14,6416.14,6416.14,6416.14,12704,273,2250,
2005-12-19_12:39,6416.91,6416.91,6416.91,6416.91,8726,202,1709,
2005-12-19_12:40,6416.88,6416.88,6416.88,6416.88,8106,195,1548,
2005-12-19_12:41,6420.09,6420.09,6420.09,6420.09,10457,242,1995,
2005-12-19_12:42,6419.72,6419.72,6419.72,6419.72,8530,204,1715,
2005-12-19_12:43,6420.38,6420.38,6420.38,6420.38,10241,230,1970,
2005-12-19_12:44,6419.33,6419.33,6419.33,6419.33,9047,202,1620,
2005-12-19_12:45,6420.76,6420.76,6420.76,6420.76,9693,235,1834,
2005-12-19_12:46,6420.56,6420.56,6420.56,6420.56,10628,250,2091,
2005-12-19_12:47,6421.68,6421.68,6421.68,6421.68,7743,172,1486,
2005-12-19_12:48,6423.22,6423.22,6423.22,6423.22,12755,361,2377,
2005-12-19_12:49,6423.31,6423.31,6423.31,6423.31,11038,240,1798,
2005-12-19_12:50,6423.23,6423.23,6423.23,6423.23,11495,244,2037,
2005-12-19_12:51,6423.07,6423.07,6423.07,6423.07,11622,288,2101,
2005-12-19_12:52,6422.63,6422.63,6422.63,6422.63,8403,173,1573,
2005-12-19_12:53,6424.20,6424.20,6424.20,6424.20,13313,308,2188,
2005-12-19_12:54,6422.78,6422.78,6422.78,6422.78,10153,238,1830,
2005-12-19_12:55,6422.09,6422.09,6422.09,6422.09,10835,212,1831,
2005-12-19_12:56,6422.13,6422.13,6422.13,6422.13,14870,310,2427,
2005-12-19_12:57,6421.33,6421.33,6421.33,6421.33,12020,264,1845,
2005-12-19_12:58,6423.46,6423.46,6423.46,6423.46,16473,368,2892,
2005-12-19_12:59,6421.29,6421.29,6421.29,6421.29,10176,241,2024,
2005-12-19_13:00,6420.72,6420.72,6420.72,6420.72,13849,320,2223,
2005-12-19_13:01,6420.37,6420.37,6420.37,6420.37,16499,367,2903,
2005-12-19_13:02,6419.13,6419.13,6419.13,6419.13,10292,244,1964,
2005-12-19_13:03,6419.08,6419.08,6419.08,6419.08,16392,406,2890,
2005-12-19_13:04,6419.15,6419.15,6419.15,6419.15,12559,317,2279,
2005-12-19_13:05,6417.28,6417.28,6417.28,6417.28,11308,278,2256,
2005-12-19_13:06,6416.86,6416.86,6416.86,6416.86,14569,377,2866,
2005-12-19_13:07,6415.79,6415.79,6415.79,6415.79,11076,271,2279,
2005-12-19_13:08,6417.31,6417.31,6417.31,6417.31,14089,306,2589,
2005-12-19_13:09,6417.59,6417.59,6417.59,6417.59,11280,247,2180,
2005-12-19_13:10,6416.55,6416.55,6416.55,6416.55,12932,299,2325,
2005-12-19_13:11,6418.22,6418.22,6418.22,6418.22,15921,365,2832,
2005-12-19_13:12,6417.59,6417.59,6417.59,6417.59,10571,253,2125,
2005-12-19_13:13,6419.27,6419.27,6419.27,6419.27,15894,364,3089,
2005-12-19_13:14,6418.47,6418.47,6418.47,6418.47,14032,316,2633,
2005-12-19_13:15,6420.61,6420.61,6420.61,6420.61,13859,326,2552,
2005-12-19_13:16,6420.16,6420.16,6420.16,6420.16,15908,355,3013,
2005-12-19_13:17,6419.38,6419.38,6419.38,6419.38,11840,282,2330,
2005-12-19_13:18,6422.80,6422.80,6422.80,6422.80,17223,438,3320,
2005-12-19_13:19,6421.73,6421.73,6421.73,6421.73,15540,337,2749,
2005-12-19_13:20,6423.45,6423.45,6423.45,6423.45,20697,454,3582,
2005-12-19_13:21,6424.98,6424.98,6424.98,6424.98,23305,628,4508,
2005-12-19_13:22,6426.93,6426.93,6426.93,6426.93,20081,517,3947,
2005-12-19_13:23,6430.55,6430.55,6430.55,6430.55,27119,696,5128,
2005-12-19_13:24,6430.54,6430.54,6430.54,6430.54,25214,687,4990,
2005-12-19_13:25,6429.63,6429.63,6429.63,6429.63,26787,688,4987,
2005-12-19_13:26,6429.51,6429.51,6429.51,6429.51,0,0,0,
2005-12-19_13:27,6429.51,6429.51,6429.51,6429.51,0,0,0,
2005-12-19_13:28,6429.51,6429.51,6429.51,6429.51,0,0,0,
2005-12-19_13:29,6429.51,6429.51,6429.51,6429.51,0,0,0,
2005-12-19_13:30,6431.42,6431.42,6431.42,6431.42,181855,5308,31845,
2005-12-20_09:01,6428.25,6428.25,6428.25,6428.25,169763,2899,23379,
2005-12-20_09:02,6425.77,6425.77,6425.77,6425.77,30761,734,5434,
2005-12-20_09:03,6423.72,6423.72,6423.72,6423.72,41206,930,6691,
2005-12-20_09:04,6421.68,6421.68,6421.68,6421.68,36256,920,6603,
2005-12-20_09:05,6422.52,6422.52,6422.52,6422.52,30299,762,5497,
2005-12-20_09:06,6419.62,6419.62,6419.62,6419.62,40134,1117,7537,
2005-12-20_09:07,6415.28,6415.28,6415.28,6415.28,29243,750,5318,
2005-12-20_09:08,6420.00,6420.00,6420.00,6420.00,37394,862,6103,
2005-12-20_09:09,6419.93,6419.93,6419.93,6419.93,35192,871,6084,
2005-12-20_09:10,6421.25,6421.25,6421.25,6421.25,28574,689,5266,
2005-12-20_09:11,6426.51,6426.51,6426.51,6426.51,38343,1038,6591,
2005-12-20_09:12,6430.16,6430.16,6430.16,6430.16,25973,748,5128,
2005-12-20_09:13,6432.96,6432.96,6432.96,6432.96,34230,966,6502,
2005-12-20_09:14,6437.42,6437.42,6437.42,6437.42,32622,988,6539,
2005-12-20_09:15,6440.52,6440.52,6440.52,6440.52,31472,863,5494,
2005-12-20_09:16,6442.02,6442.02,6442.02,6442.02,37890,1221,7247,
2005-12-20_09:17,6443.38,6443.38,6443.38,6443.38,30305,960,5862,
2005-12-20_09:18,6443.89,6443.89,6443.89,6443.89,34497,933,6285,
2005-12-20_09:19,6441.91,6441.91,6441.91,6441.91,27595,724,5488,
2005-12-20_09:20,6440.86,6440.86,6440.86,6440.86,23775,597,4406,
2005-12-20_09:21,6436.34,6436.34,6436.34,6436.34,27080,729,5407,
2005-12-20_09:22,6436.40,6436.40,6436.40,6436.40,21669,548,4274,
2005-12-20_09:23,6433.24,6433.24,6433.24,6433.24,23126,581,4418,
2005-12-20_09:24,6428.81,6428.81,6428.81,6428.81,22095,527,4150,
2005-12-20_09:25,6428.33,6428.33,6428.33,6428.33,19620,481,3563,
2005-12-20_09:26,6425.17,6425.17,6425.17,6425.17,25954,691,4996,
2005-12-20_09:27,6425.23,6425.23,6425.23,6425.23,19221,417,3434,
2005-12-20_09:28,6422.87,6422.87,6422.87,6422.87,22894,522,4299,
2005-12-20_09:29,6422.79,6422.79,6422.79,6422.79,20552,511,3785,
2005-12-20_09:30,6421.97,6421.97,6421.97,6421.97,16634,354,3042,
2005-12-20_09:31,6421.46,6421.46,6421.46,6421.46,21781,633,4370,
2005-12-20_09:32,6420.43,6420.43,6420.43,6420.43,16224,402,3268,
2005-12-20_09:33,6418.84,6418.84,6418.84,6418.84,19164,545,3915,
2005-12-20_09:34,6418.74,6418.74,6418.74,6418.74,16275,404,3344,
2005-12-20_09:35,6417.52,6417.52,6417.52,6417.52,13742,321,2902,
2005-12-20_09:36,6417.73,6417.73,6417.73,6417.73,18506,485,3832,
2005-12-20_09:37,6415.98,6415.98,6415.98,6415.98,14177,367,2859,
2005-12-20_09:38,6414.93,6414.93,6414.93,6414.93,19024,478,3697,
2005-12-20_09:39,6415.49,6415.49,6415.49,6415.49,16680,433,3469,
2005-12-20_09:40,6413.46,6413.46,6413.46,6413.46,16461,361,3095,
2005-12-20_09:41,6414.09,6414.09,6414.09,6414.09,20774,466,4011,
2005-12-20_09:42,6415.15,6415.15,6415.15,6415.15,13257,305,2654,
2005-12-20_09:43,6414.96,6414.96,6414.96,6414.96,15868,396,3146,
2005-12-20_09:44,6416.23,6416.23,6416.23,6416.23,15916,444,3119,
2005-12-20_09:45,6420.06,6420.06,6420.06,6420.06,14190,564,2850,
2005-12-20_09:46,6421.42,6421.42,6421.42,6421.42,24310,796,4216,
2005-12-20_09:47,6422.88,6422.88,6422.88,6422.88,16060,437,2876,
2005-12-20_09:48,6422.75,6422.75,6422.75,6422.75,16600,461,3286,
2005-12-20_09:49,6421.55,6421.55,6421.55,6421.55,12757,334,2527,
2005-12-20_09:50,6421.40,6421.40,6421.40,6421.40,14040,409,2580,
2005-12-20_09:51,6423.72,6423.72,6423.72,6423.72,17634,416,3013,
2005-12-20_09:52,6422.07,6422.07,6422.07,6422.07,11925,280,2420,
2005-12-20_09:53,6422.07,6422.07,6422.07,6422.07,14740,375,2951,
2005-12-20_09:54,6422.24,6422.24,6422.24,6422.24,12508,317,2468,
2005-12-20_09:55,6422.41,6422.41,6422.41,6422.41,12820,334,2484,
2005-12-20_09:56,6421.38,6421.38,6421.38,6421.38,12876,329,2806,
2005-12-20_09:57,6422.19,6422.19,6422.19,6422.19,10289,248,2130,
2005-12-20_09:58,6421.81,6421.81,6421.81,6421.81,12455,315,2380,
2005-12-20_09:59,6421.18,6421.18,6421.18,6421.18,10820,247,2162,
2005-12-20_10:00,6421.68,6421.68,6421.68,6421.68,9422,246,2062,
2005-12-20_10:01,6423.39,6423.39,6423.39,6423.39,13341,350,2816,
2005-12-20_10:02,6423.81,6423.81,6423.81,6423.81,11146,317,2065,
2005-12-20_10:03,6427.14,6427.14,6427.14,6427.14,13747,377,2579,
2005-12-20_10:04,6427.65,6427.65,6427.65,6427.65,12071,320,2458,
2005-12-20_10:05,6428.67,6428.67,6428.67,6428.67,10561,316,2327,
2005-12-20_10:06,6427.85,6427.85,6427.85,6427.85,11519,341,2537,
2005-12-20_10:07,6428.41,6428.41,6428.41,6428.41,9877,219,1910,
2005-12-20_10:08,6428.53,6428.53,6428.53,6428.53,11372,306,2341,
2005-12-20_10:09,6425.70,6425.70,6425.70,6425.70,11434,318,2134,
2005-12-20_10:10,6426.76,6426.76,6426.76,6426.76,12028,276,2058,
2005-12-20_10:11,6426.06,6426.06,6426.06,6426.06,12796,320,2705,
2005-12-20_10:12,6425.47,6425.47,6425.47,6425.47,10154,217,2009,
2005-12-20_10:13,6425.84,6425.84,6425.84,6425.84,11763,288,2482,
2005-12-20_10:14,6426.67,6426.67,6426.67,6426.67,11180,265,2149,
2005-12-20_10:15,6425.32,6425.32,6425.32,6425.32,9776,220,1923,
2005-12-20_10:16,6426.35,6426.35,6426.35,6426.35,11858,280,2509,
2005-12-20_10:17,6427.37,6427.37,6427.37,6427.37,8837,221,1837,
2005-12-20_10:18,6427.23,6427.23,6427.23,6427.23,12438,308,2247,
2005-12-20_10:19,6427.54,6427.54,6427.54,6427.54,12066,293,2085,
2005-12-20_10:20,6427.19,6427.19,6427.19,6427.19,12481,333,2075,
2005-12-20_10:21,6427.14,6427.14,6427.14,6427.14,15037,382,2998,
2005-12-20_10:22,6429.87,6429.87,6429.87,6429.87,10888,271,2096,
2005-12-20_10:23,6429.13,6429.13,6429.13,6429.13,15378,344,2911,
2005-12-20_10:24,6429.93,6429.93,6429.93,6429.93,12944,348,2474,
2005-12-20_10:25,6432.61,6432.61,6432.61,6432.61,10790,256,2351,
2005-12-20_10:26,6431.81,6431.81,6431.81,6431.81,13373,375,2913,
2005-12-20_10:27,6434.59,6434.59,6434.59,6434.59,10854,256,2149,
2005-12-20_10:28,6434.99,6434.99,6434.99,6434.99,14990,445,2997,
2005-12-20_10:29,6436.13,6436.13,6436.13,6436.13,12119,320,2540,
2005-12-20_10:30,6436.44,6436.44,6436.44,6436.44,12149,332,2502,
2005-12-20_10:31,6436.91,6436.91,6436.91,6436.91,17811,461,3322,
2005-12-20_10:32,6438.32,6438.32,6438.32,6438.32,12232,296,2370,
2005-12-20_10:33,6438.66,6438.66,6438.66,6438.66,17078,400,2924,
2005-12-20_10:34,6441.25,6441.25,6441.25,6441.25,13287,300,2517,
2005-12-20_10:35,6441.02,6441.02,6441.02,6441.02,12869,271,2261,
2005-12-20_10:36,6438.66,6438.66,6438.66,6438.66,14629,303,2681,
2005-12-20_10:37,6440.65,6440.65,6440.65,6440.65,11638,254,2003,
2005-12-20_10:38,6439.51,6439.51,6439.51,6439.51,17218,372,3029,
2005-12-20_10:39,6438.53,6438.53,6438.53,6438.53,10692,285,2074,
2005-12-20_10:40,6439.06,6439.06,6439.06,6439.06,10566,247,2031,
2005-12-20_10:41,6435.65,6435.65,6435.65,6435.65,14308,334,2680,
2005-12-20_10:42,6436.72,6436.72,6436.72,6436.72,10112,223,1975,
2005-12-20_10:43,6437.31,6437.31,6437.31,6437.31,16095,388,2924,
2005-12-20_10:44,6435.73,6435.73,6435.73,6435.73,12712,286,2350,
2005-12-20_10:45,6436.20,6436.20,6436.20,6436.20,11822,272,2127,
2005-12-20_10:46,6433.97,6433.97,6433.97,6433.97,14058,341,2936,
2005-12-20_10:47,6434.02,6434.02,6434.02,6434.02,11529,252,2161,
2005-12-20_10:48,6431.86,6431.86,6431.86,6431.86,13375,345,2683,
2005-12-20_10:49,6432.75,6432.75,6432.75,6432.75,13210,299,2418,
2005-12-20_10:50,6431.73,6431.73,6431.73,6431.73,12800,277,2342,
2005-12-20_10:51,6429.88,6429.88,6429.88,6429.88,14558,366,2737,
2005-12-20_10:52,6428.50,6428.50,6428.50,6428.50,11010,262,2002,
2005-12-20_10:53,6428.73,6428.73,6428.73,6428.73,11994,281,2386,
2005-12-20_10:54,6427.53,6427.53,6427.53,6427.53,12887,383,2306,
2005-12-20_10:55,6424.77,6424.77,6424.77,6424.77,10925,278,2133,
2005-12-20_10:56,6423.78,6423.78,6423.78,6423.78,13174,353,2672,
2005-12-20_10:57,6423.43,6423.43,6423.43,6423.43,11011,251,2004,
2005-12-20_10:58,6420.41,6420.41,6420.41,6420.41,14099,383,2685,
2005-12-20_10:59,6421.76,6421.76,6421.76,6421.76,13233,339,2392,
2005-12-20_11:00,6420.37,6420.37,6420.37,6420.37,11423,239,2067,
2005-12-20_11:01,6418.71,6418.71,6418.71,6418.71,14587,360,2586,
2005-12-20_11:02,6417.75,6417.75,6417.75,6417.75,11411,233,1976,
2005-12-20_11:03,6418.47,6418.47,6418.47,6418.47,12260,270,2329,
2005-12-20_11:04,6417.50,6417.50,6417.50,6417.50,11842,246,2101,
2005-12-20_11:05,6418.23,6418.23,6418.23,6418.23,9865,192,1776,
2005-12-20_11:06,6417.39,6417.39,6417.39,6417.39,12488,278,2256,
2005-12-20_11:07,6418.19,6418.19,6418.19,6418.19,8796,184,1659,
2005-12-20_11:08,6416.39,6416.39,6416.39,6416.39,10789,224,1955,
2005-12-20_11:09,6417.84,6417.84,6417.84,6417.84,10894,227,1825,
2005-12-20_11:10,6418.29,6418.29,6418.29,6418.29,9652,200,1702,
2005-12-20_11:11,6419.98,6419.98,6419.98,6419.98,13675,280,2322,
2005-12-20_11:12,6420.40,6420.40,6420.40,6420.40,8832,172,1539,
2005-12-20_11:13,6419.87,6419.87,6419.87,6419.87,10923,221,1908,
2005-12-20_11:14,6419.95,6419.95,6419.95,6419.95,9536,199,1605,
2005-12-20_11:15,6421.58,6421.58,6421.58,6421.58,7748,149,1399,
2005-12-20_11:16,6421.27,6421.27,6421.27,6421.27,9874,196,1916,
2005-12-20_11:17,6420.37,6420.37,6420.37,6420.37,8476,136,1447,
2005-12-20_11:18,6421.55,6421.55,6421.55,6421.55,12730,265,2301,
2005-12-20_11:19,6423.31,6423.31,6423.31,6423.31,11367,215,1891,
2005-12-20_11:20,6423.77,6423.77,6423.77,6423.77,11095,194,1919,
2005-12-20_11:21,6423.92,6423.92,6423.92,6423.92,12859,238,2480,
2005-12-20_11:22,6423.09,6423.09,6423.09,6423.09,9697,174,1700,
2005-12-20_11:23,6423.61,6423.61,6423.61,6423.61,9868,190,1963,
2005-12-20_11:24,6422.65,6422.65,6422.65,6422.65,10597,228,1824,
2005-12-20_11:25,6422.78,6422.78,6422.78,6422.78,10332,181,1733,
2005-12-20_11:26,6421.88,6421.88,6421.88,6421.88,11222,209,1805,
2005-12-20_11:27,6420.61,6420.61,6420.61,6420.61,8940,166,1549,
2005-12-20_11:28,6422.40,6422.40,6422.40,6422.40,10554,240,2043,
2005-12-20_11:29,6420.55,6420.55,6420.55,6420.55,10732,192,1808,
2005-12-20_11:30,6420.37,6420.37,6420.37,6420.37,9884,191,1689,
2005-12-20_11:31,6420.51,6420.51,6420.51,6420.51,12569,284,2205,
2005-12-20_11:32,6419.89,6419.89,6419.89,6419.89,8677,169,1475,
2005-12-20_11:33,6420.23,6420.23,6420.23,6420.23,10459,241,1897,
2005-12-20_11:34,6421.08,6421.08,6421.08,6421.08,7868,184,1488,
2005-12-20_11:35,6418.54,6418.54,6418.54,6418.54,8286,213,1495,
2005-12-20_11:36,6420.00,6420.00,6420.00,6420.00,10910,282,1917,
2005-12-20_11:37,6420.02,6420.02,6420.02,6420.02,11680,213,1718,
2005-12-20_11:38,6422.15,6422.15,6422.15,6422.15,16479,301,2437,
2005-12-20_11:39,6424.69,6424.69,6424.69,6424.69,12480,233,1891,
2005-12-20_11:40,6424.92,6424.92,6424.92,6424.92,12476,219,1699,
2005-12-20_11:41,6424.15,6424.15,6424.15,6424.15,15103,268,2259,
2005-12-20_11:42,6424.66,6424.66,6424.66,6424.66,16340,200,1787,
2005-12-20_11:43,6425.28,6425.28,6425.28,6425.28,12639,240,2009,
2005-12-20_11:44,6426.19,6426.19,6426.19,6426.19,8909,164,1549,
2005-12-20_11:45,6426.36,6426.36,6426.36,6426.36,10902,197,1644,
2005-12-20_11:46,6426.58,6426.58,6426.58,6426.58,9316,197,1762,
2005-12-20_11:47,6425.31,6425.31,6425.31,6425.31,8235,157,1363,
2005-12-20_11:48,6428.13,6428.13,6428.13,6428.13,9519,183,1834,
2005-12-20_11:49,6427.32,6427.32,6427.32,6427.32,8919,180,1401,
2005-12-20_11:50,6427.16,6427.16,6427.16,6427.16,6848,119,1299,
2005-12-20_11:51,6427.48,6427.48,6427.48,6427.48,7912,178,1519,
2005-12-20_11:52,6427.38,6427.38,6427.38,6427.38,6980,143,1242,
2005-12-20_11:53,6428.43,6428.43,6428.43,6428.43,10998,246,1952,
2005-12-20_11:54,6428.47,6428.47,6428.47,6428.47,7349,144,1433,
2005-12-20_11:55,6427.25,6427.25,6427.25,6427.25,6776,174,1382,
2005-12-20_11:56,6427.39,6427.39,6427.39,6427.39,8670,208,1652,
2005-12-20_11:57,6428.52,6428.52,6428.52,6428.52,6139,140,1477,
2005-12-20_11:58,6428.29,6428.29,6428.29,6428.29,10327,231,2017,
2005-12-20_11:59,6427.96,6427.96,6427.96,6427.96,6956,169,1472,
2005-12-20_12:00,6427.67,6427.67,6427.67,6427.67,7485,169,1497,
2005-12-20_12:01,6428.06,6428.06,6428.06,6428.06,7950,181,1639,
2005-12-20_12:02,6426.86,6426.86,6426.86,6426.86,7197,151,1269,
2005-12-20_12:03,6428.73,6428.73,6428.73,6428.73,8582,208,1701,
2005-12-20_12:04,6427.51,6427.51,6427.51,6427.51,9117,188,1443,
2005-12-20_12:05,6427.29,6427.29,6427.29,6427.29,7585,190,1499,
2005-12-20_12:06,6425.97,6425.97,6425.97,6425.97,8123,201,1580,
2005-12-20_12:07,6426.24,6426.24,6426.24,6426.24,6530,179,1259,
2005-12-20_12:08,6426.13,6426.13,6426.13,6426.13,8676,236,1770,
2005-12-20_12:09,6427.51,6427.51,6427.51,6427.51,7487,236,1440,
2005-12-20_12:10,6428.11,6428.11,6428.11,6428.11,7394,171,1393,
2005-12-20_12:11,6427.42,6427.42,6427.42,6427.42,8323,235,1753,
2005-12-20_12:12,6426.35,6426.35,6426.35,6426.35,7265,196,1141,
2005-12-20_12:13,6425.32,6425.32,6425.32,6425.32,6674,167,1460,
2005-12-20_12:14,6426.36,6426.36,6426.36,6426.36,6610,144,1275,
2005-12-20_12:15,6427.36,6427.36,6427.36,6427.36,8822,199,1680,
2005-12-20_12:16,6427.12,6427.12,6427.12,6427.12,8814,230,1506,
2005-12-20_12:17,6425.87,6425.87,6425.87,6425.87,7639,180,1420,
2005-12-20_12:18,6425.22,6425.22,6425.22,6425.22,10732,254,1952,
2005-12-20_12:19,6424.89,6424.89,6424.89,6424.89,8057,186,1382,
2005-12-20_12:20,6426.34,6426.34,6426.34,6426.34,9544,194,1621,
2005-12-20_12:21,6425.67,6425.67,6425.67,6425.67,9789,249,1896,
2005-12-20_12:22,6424.17,6424.17,6424.17,6424.17,7365,181,1448,
2005-12-20_12:23,6424.83,6424.83,6424.83,6424.83,9648,253,2068,
2005-12-20_12:24,6425.20,6425.20,6425.20,6425.20,8835,195,1791,
2005-12-20_12:25,6423.06,6423.06,6423.06,6423.06,9883,223,1783,
2005-12-20_12:26,6423.47,6423.47,6423.47,6423.47,9738,228,1901,
2005-12-20_12:27,6422.14,6422.14,6422.14,6422.14,6867,200,1445,
2005-12-20_12:28,6422.73,6422.73,6422.73,6422.73,9857,207,1927,
2005-12-20_12:29,6421.69,6421.69,6421.69,6421.69,8333,216,1656,
2005-12-20_12:30,6421.30,6421.30,6421.30,6421.30,9747,207,1688,
2005-12-20_12:31,6419.80,6419.80,6419.80,6419.80,10460,221,1926,
2005-12-20_12:32,6418.25,6418.25,6418.25,6418.25,9662,237,1794,
2005-12-20_12:33,6418.50,6418.50,6418.50,6418.50,11002,253,2314,
2005-12-20_12:34,6416.81,6416.81,6416.81,6416.81,9307,221,1828,
2005-12-20_12:35,6419.71,6419.71,6419.71,6419.71,9932,229,1848,
2005-12-20_12:36,6418.16,6418.16,6418.16,6418.16,9978,226,2066,
2005-12-20_12:37,6418.77,6418.77,6418.77,6418.77,7519,151,1432,
2005-12-20_12:38,6419.19,6419.19,6419.19,6419.19,10044,239,1977,
2005-12-20_12:39,6418.46,6418.46,6418.46,6418.46,8147,162,1472,
2005-12-20_12:40,6417.74,6417.74,6417.74,6417.74,7825,188,1581,
2005-12-20_12:41,6417.05,6417.05,6417.05,6417.05,8442,193,1612,
2005-12-20_12:42,6417.94,6417.94,6417.94,6417.94,7913,150,1358,
2005-12-20_12:43,6418.21,6418.21,6418.21,6418.21,9083,248,1891,
2005-12-20_12:44,6418.92,6418.92,6418.92,6418.92,8247,212,1548,
2005-12-20_12:45,6418.79,6418.79,6418.79,6418.79,8374,180,1603,
2005-12-20_12:46,6417.76,6417.76,6417.76,6417.76,9636,249,1980,
2005-12-20_12:47,6416.99,6416.99,6416.99,6416.99,7409,158,1411,
2005-12-20_12:48,6419.04,6419.04,6419.04,6419.04,9992,243,2004,
2005-12-20_12:49,6418.49,6418.49,6418.49,6418.49,7477,164,1558,
2005-12-20_12:50,6419.30,6419.30,6419.30,6419.30,8365,211,1484,
2005-12-20_12:51,6419.11,6419.11,6419.11,6419.11,8105,216,1861,
2005-12-20_12:52,6418.24,6418.24,6418.24,6418.24,7035,162,1428,
2005-12-20_12:53,6420.76,6420.76,6420.76,6420.76,8831,218,1829,
2005-12-20_12:54,6420.45,6420.45,6420.45,6420.45,8874,249,1782,
2005-12-20_12:55,6419.23,6419.23,6419.23,6419.23,8689,235,1994,
2005-12-20_12:56,6421.75,6421.75,6421.75,6421.75,10669,277,2094,
2005-12-20_12:57,6420.06,6420.06,6420.06,6420.06,7930,203,1579,
2005-12-20_12:58,6419.89,6419.89,6419.89,6419.89,10329,249,2078,
2005-12-20_12:59,6418.65,6418.65,6418.65,6418.65,7399,188,1641,
2005-12-20_13:00,6421.56,6421.56,6421.56,6421.56,9364,224,1867,
2005-12-20_13:01,6422.01,6422.01,6422.01,6422.01,12507,280,2182,
2005-12-20_13:02,6422.20,6422.20,6422.20,6422.20,9751,198,1717,
2005-12-20_13:03,6421.98,6421.98,6421.98,6421.98,11427,272,2309,
2005-12-20_13:04,6421.40,6421.40,6421.40,6421.40,9424,237,1847,
2005-12-20_13:05,6422.29,6422.29,6422.29,6422.29,12097,283,2215,
2005-12-20_13:06,6420.85,6420.85,6420.85,6420.85,10283,318,2344,
2005-12-20_13:07,6421.46,6421.46,6421.46,6421.46,8591,234,1849,
2005-12-20_13:08,6420.20,6420.20,6420.20,6420.20,10641,265,2392,
2005-12-20_13:09,6421.61,6421.61,6421.61,6421.61,9023,213,1873,
2005-12-20_13:10,6422.65,6422.65,6422.65,6422.65,10849,265,2328,
2005-12-20_13:11,6420.04,6420.04,6420.04,6420.04,12520,330,2648,
2005-12-20_13:12,6418.40,6418.40,6418.40,6418.40,10476,237,2068,
2005-12-20_13:13,6419.79,6419.79,6419.79,6419.79,15867,364,3041,
2005-12-20_13:14,6419.13,6419.13,6419.13,6419.13,12969,340,2639,
2005-12-20_13:15,6419.23,6419.23,6419.23,6419.23,13193,310,2439,
2005-12-20_13:16,6418.03,6418.03,6418.03,6418.03,15669,418,3124,
2005-12-20_13:17,6419.43,6419.43,6419.43,6419.43,14241,373,2482,
2005-12-20_13:18,6417.03,6417.03,6417.03,6417.03,15207,413,3069,
2005-12-20_13:19,6419.91,6419.91,6419.91,6419.91,13020,340,2566,
2005-12-20_13:20,6418.62,6418.62,6418.62,6418.62,12906,342,2687,
2005-12-20_13:21,6422.35,6422.35,6422.35,6422.35,15624,476,3376,
2005-12-20_13:22,6422.10,6422.10,6422.10,6422.10,14426,462,2934,
2005-12-20_13:23,6424.67,6424.67,6424.67,6424.67,20774,620,3996,
2005-12-20_13:24,6421.91,6421.91,6421.91,6421.91,19387,552,3903,
2005-12-20_13:25,6423.31,6423.31,6423.31,6423.31,19469,559,4008,
2005-12-20_13:26,6423.31,6423.31,6423.31,6423.31,0,0,0,
2005-12-20_13:27,6423.31,6423.31,6423.31,6423.31,0,0,0,
2005-12-20_13:28,6423.31,6423.31,6423.31,6423.31,0,0,0,
2005-12-20_13:29,6423.31,6423.31,6423.31,6423.31,0,0,0,
2005-12-20_13:30,6427.84,6427.84,6427.84,6427.84,178819,5988,30240,
2005-12-21_09:01,6442.32,6442.32,6442.32,6442.32,130570,2435,19336,
2005-12-21_09:02,6445.02,6445.02,6445.02,6445.02,27485,705,4954,
2005-12-21_09:03,6447.81,6447.81,6447.81,6447.81,35877,824,6460,
2005-12-21_09:04,6450.68,6450.68,6450.68,6450.68,34756,898,6006,
2005-12-21_09:05,6452.85,6452.85,6452.85,6452.85,29027,660,4987,
2005-12-21_09:06,6452.22,6452.22,6452.22,6452.22,40434,956,6875,
2005-12-21_09:07,6448.23,6448.23,6448.23,6448.23,26162,607,4830,
2005-12-21_09:08,6443.80,6443.80,6443.80,6443.80,30140,774,5814,
2005-12-21_09:09,6440.28,6440.28,6440.28,6440.28,29392,751,5444,
2005-12-21_09:10,6438.08,6438.08,6438.08,6438.08,24273,607,4509,
2005-12-21_09:11,6434.36,6434.36,6434.36,6434.36,29442,791,5684,
2005-12-21_09:12,6431.19,6431.19,6431.19,6431.19,22374,602,4149,
2005-12-21_09:13,6431.13,6431.13,6431.13,6431.13,23916,549,4450,
2005-12-21_09:14,6433.78,6433.78,6433.78,6433.78,22274,631,4415,
2005-12-21_09:15,6437.95,6437.95,6437.95,6437.95,20016,515,3903,
2005-12-21_09:16,6439.14,6439.14,6439.14,6439.14,26003,669,5050,
2005-12-21_09:17,6439.92,6439.92,6439.92,6439.92,20942,535,3869,
2005-12-21_09:18,6443.82,6443.82,6443.82,6443.82,31198,780,5553,
2005-12-21_09:19,6444.75,6444.75,6444.75,6444.75,28936,772,5616,
2005-12-21_09:20,6446.51,6446.51,6446.51,6446.51,25553,616,4642,
2005-12-21_09:21,6445.78,6445.78,6445.78,6445.78,36212,913,6240,
2005-12-21_09:22,6446.97,6446.97,6446.97,6446.97,27177,575,4283,
2005-12-21_09:23,6447.09,6447.09,6447.09,6447.09,28324,598,4828,
2005-12-21_09:24,6446.65,6446.65,6446.65,6446.65,29410,626,4698,
2005-12-21_09:25,6447.65,6447.65,6447.65,6447.65,21664,466,3762,
2005-12-21_09:26,6447.70,6447.70,6447.70,6447.70,27047,592,4846,
2005-12-21_09:27,6447.14,6447.14,6447.14,6447.14,22768,527,4007,
2005-12-21_09:28,6448.32,6448.32,6448.32,6448.32,22428,493,4048,
2005-12-21_09:29,6446.30,6446.30,6446.30,6446.30,20519,485,3832,
2005-12-21_09:30,6443.51,6443.51,6443.51,6443.51,17225,396,3162,
2005-12-21_09:31,6444.19,6444.19,6444.19,6444.19,25024,601,4177,
2005-12-21_09:32,6439.98,6439.98,6439.98,6439.98,20754,580,3600,
2005-12-21_09:33,6439.12,6439.12,6439.12,6439.12,22097,550,4150,
2005-12-21_09:34,6437.61,6437.61,6437.61,6437.61,20011,475,3526,
2005-12-21_09:35,6435.14,6435.14,6435.14,6435.14,17704,396,3049,
2005-12-21_09:36,6434.78,6434.78,6434.78,6434.78,21912,521,3962,
2005-12-21_09:37,6434.07,6434.07,6434.07,6434.07,17572,446,2928,
2005-12-21_09:38,6431.76,6431.76,6431.76,6431.76,18957,561,3465,
2005-12-21_09:39,6431.52,6431.52,6431.52,6431.52,17027,411,3172,
2005-12-21_09:40,6430.50,6430.50,6430.50,6430.50,14063,350,2694,
2005-12-21_09:41,6427.86,6427.86,6427.86,6427.86,20100,522,3763,
2005-12-21_09:42,6431.12,6431.12,6431.12,6431.12,14617,362,2770,
2005-12-21_09:43,6429.44,6429.44,6429.44,6429.44,16360,416,3239,
2005-12-21_09:44,6433.48,6433.48,6433.48,6433.48,16970,437,3221,
2005-12-21_09:45,6433.68,6433.68,6433.68,6433.68,13830,318,2548,
2005-12-21_09:46,6437.31,6437.31,6437.31,6437.31,17026,442,3322,
2005-12-21_09:47,6439.75,6439.75,6439.75,6439.75,14845,351,2531,
2005-12-21_09:48,6445.86,6445.86,6445.86,6445.86,22624,582,3636,
2005-12-21_09:49,6448.46,6448.46,6448.46,6448.46,20941,511,3437,
2005-12-21_09:50,6449.78,6449.78,6449.78,6449.78,20513,537,3268,
2005-12-21_09:51,6450.34,6450.34,6450.34,6450.34,26474,685,4533,
2005-12-21_09:52,6453.11,6453.11,6453.11,6453.11,21389,502,3690,
2005-12-21_09:53,6452.31,6452.31,6452.31,6452.31,21502,533,4034,
2005-12-21_09:54,6452.46,6452.46,6452.46,6452.46,16142,395,3029,
2005-12-21_09:55,6452.38,6452.38,6452.38,6452.38,16687,389,2752,
2005-12-21_09:56,6451.37,6451.37,6451.37,6451.37,18222,442,3389,
2005-12-21_09:57,6448.35,6448.35,6448.35,6448.35,13689,299,2508,
2005-12-21_09:58,6448.49,6448.49,6448.49,6448.49,16584,351,2936,
2005-12-21_09:59,6449.45,6449.45,6449.45,6449.45,14439,322,2567,
2005-12-21_10:00,6448.82,6448.82,6448.82,6448.82,12961,288,2212,
2005-12-21_10:01,6446.09,6446.09,6446.09,6446.09,14186,310,2606,
2005-12-21_10:02,6446.19,6446.19,6446.19,6446.19,10810,260,1966,
2005-12-21_10:03,6446.34,6446.34,6446.34,6446.34,15638,319,2663,
2005-12-21_10:04,6446.93,6446.93,6446.93,6446.93,11148,221,2055,
2005-12-21_10:05,6447.82,6447.82,6447.82,6447.82,11676,271,2036,
2005-12-21_10:06,6447.10,6447.10,6447.10,6447.10,15654,356,2895,
2005-12-21_10:07,6445.52,6445.52,6445.52,6445.52,12870,256,2069,
2005-12-21_10:08,6445.33,6445.33,6445.33,6445.33,13884,335,2485,
2005-12-21_10:09,6444.64,6444.64,6444.64,6444.64,11585,249,2080,
2005-12-21_10:10,6445.41,6445.41,6445.41,6445.41,10282,253,1803,
2005-12-21_10:11,6446.54,6446.54,6446.54,6446.54,13824,316,2417,
2005-12-21_10:12,6444.77,6444.77,6444.77,6444.77,9703,203,1813,
2005-12-21_10:13,6445.46,6445.46,6445.46,6445.46,12902,323,2455,
2005-12-21_10:14,6444.25,6444.25,6444.25,6444.25,11016,241,1919,
2005-12-21_10:15,6446.81,6446.81,6446.81,6446.81,18336,312,1958,
2005-12-21_10:16,6446.72,6446.72,6446.72,6446.72,23461,382,2727,
2005-12-21_10:17,6448.52,6448.52,6448.52,6448.52,13946,273,1903,
2005-12-21_10:18,6448.14,6448.14,6448.14,6448.14,12050,278,2305,
2005-12-21_10:19,6447.64,6447.64,6447.64,6447.64,9967,231,1893,
2005-12-21_10:20,6447.00,6447.00,6447.00,6447.00,12850,294,2154,
2005-12-21_10:21,6448.81,6448.81,6448.81,6448.81,20803,437,3204,
2005-12-21_10:22,6450.07,6450.07,6450.07,6450.07,14749,391,2594,
2005-12-21_10:23,6451.19,6451.19,6451.19,6451.19,16482,415,3004,
2005-12-21_10:24,6451.51,6451.51,6451.51,6451.51,16364,386,2766,
2005-12-21_10:25,6453.41,6453.41,6453.41,6453.41,19290,375,2640,
2005-12-21_10:26,6454.08,6454.08,6454.08,6454.08,29287,605,4030,
2005-12-21_10:27,6456.73,6456.73,6456.73,6456.73,14900,360,2527,
2005-12-21_10:28,6458.40,6458.40,6458.40,6458.40,18165,490,3337,
2005-12-21_10:29,6461.09,6461.09,6461.09,6461.09,18176,468,3490,
2005-12-21_10:30,6465.86,6465.86,6465.86,6465.86,19819,484,3487,
2005-12-21_10:31,6468.38,6468.38,6468.38,6468.38,27931,673,4731,
2005-12-21_10:32,6465.03,6465.03,6465.03,6465.03,18320,443,3089,
2005-12-21_10:33,6463.98,6463.98,6463.98,6463.98,19963,464,3761,
2005-12-21_10:34,6463.77,6463.77,6463.77,6463.77,17220,422,3039,
2005-12-21_10:35,6463.01,6463.01,6463.01,6463.01,13279,302,2486,
2005-12-21_10:36,6461.30,6461.30,6461.30,6461.30,14670,352,3003,
2005-12-21_10:37,6458.35,6458.35,6458.35,6458.35,10788,250,2097,
2005-12-21_10:38,6457.45,6457.45,6457.45,6457.45,13250,308,2529,
2005-12-21_10:39,6457.13,6457.13,6457.13,6457.13,11464,271,2250,
2005-12-21_10:40,6457.13,6457.13,6457.13,6457.13,10538,253,2162,
2005-12-21_10:41,6457.30,6457.30,6457.30,6457.30,11958,266,2355,
2005-12-21_10:42,6459.65,6459.65,6459.65,6459.65,11491,265,2087,
2005-12-21_10:43,6458.29,6458.29,6458.29,6458.29,11714,305,2291,
2005-12-21_10:44,6461.99,6461.99,6461.99,6461.99,10944,263,2113,
2005-12-21_10:45,6460.52,6460.52,6460.52,6460.52,12536,225,2085,
2005-12-21_10:46,6460.45,6460.45,6460.45,6460.45,12399,273,2368,
2005-12-21_10:47,6460.70,6460.70,6460.70,6460.70,8180,212,1708,
2005-12-21_10:48,6459.65,6459.65,6459.65,6459.65,12720,309,2599,
2005-12-21_10:49,6461.10,6461.10,6461.10,6461.10,11620,288,2172,
2005-12-21_10:50,6460.41,6460.41,6460.41,6460.41,11655,258,2179,
2005-12-21_10:51,6461.96,6461.96,6461.96,6461.96,13201,295,2534,
2005-12-21_10:52,6460.82,6460.82,6460.82,6460.82,11150,236,2148,
2005-12-21_10:53,6461.29,6461.29,6461.29,6461.29,13966,309,2361,
2005-12-21_10:54,6460.98,6460.98,6460.98,6460.98,10778,244,1933,
2005-12-21_10:55,6462.66,6462.66,6462.66,6462.66,11805,302,2085,
2005-12-21_10:56,6461.35,6461.35,6461.35,6461.35,13434,286,2519,
2005-12-21_10:57,6460.88,6460.88,6460.88,6460.88,10300,259,1962,
2005-12-21_10:58,6462.17,6462.17,6462.17,6462.17,12978,306,2529,
2005-12-21_10:59,6460.83,6460.83,6460.83,6460.83,9772,252,1968,
2005-12-21_11:00,6463.37,6463.37,6463.37,6463.37,8178,184,1665,
2005-12-21_11:01,6462.88,6462.88,6462.88,6462.88,12260,313,2607,
2005-12-21_11:02,6464.89,6464.89,6464.89,6464.89,9051,180,1769,
2005-12-21_11:03,6468.29,6468.29,6468.29,6468.29,15636,314,2624,
2005-12-21_11:04,6466.81,6466.81,6466.81,6466.81,13926,271,2285,
2005-12-21_11:05,6466.41,6466.41,6466.41,6466.41,11787,264,2121,
2005-12-21_11:06,6467.48,6467.48,6467.48,6467.48,13485,279,2584,
2005-12-21_11:07,6467.40,6467.40,6467.40,6467.40,11253,279,1963,
2005-12-21_11:08,6467.68,6467.68,6467.68,6467.68,16116,442,2873,
2005-12-21_11:09,6467.01,6467.01,6467.01,6467.01,10891,253,1988,
2005-12-21_11:10,6467.35,6467.35,6467.35,6467.35,14444,337,2303,
2005-12-21_11:11,6466.01,6466.01,6466.01,6466.01,15641,397,2834,
2005-12-21_11:12,6464.59,6464.59,6464.59,6464.59,12128,225,2085,
2005-12-21_11:13,6466.40,6466.40,6466.40,6466.40,15229,324,2701,
2005-12-21_11:14,6463.94,6463.94,6463.94,6463.94,9328,215,1984,
2005-12-21_11:15,6464.36,6464.36,6464.36,6464.36,10334,209,1838,
2005-12-21_11:16,6462.55,6462.55,6462.55,6462.55,13410,290,2595,
2005-12-21_11:17,6462.14,6462.14,6462.14,6462.14,9346,191,1636,
2005-12-21_11:18,6462.07,6462.07,6462.07,6462.07,11192,295,2282,
2005-12-21_11:19,6462.90,6462.90,6462.90,6462.90,9899,242,1867,
2005-12-21_11:20,6463.23,6463.23,6463.23,6463.23,9355,259,1990,
2005-12-21_11:21,6462.98,6462.98,6462.98,6462.98,13855,303,2564,
2005-12-21_11:22,6460.25,6460.25,6460.25,6460.25,12260,228,2049,
2005-12-21_11:23,6461.95,6461.95,6461.95,6461.95,17843,350,3090,
2005-12-21_11:24,6462.76,6462.76,6462.76,6462.76,12834,266,2223,
2005-12-21_11:25,6463.33,6463.33,6463.33,6463.33,13699,242,2166,
2005-12-21_11:26,6463.63,6463.63,6463.63,6463.63,12336,235,2213,
2005-12-21_11:27,6464.82,6464.82,6464.82,6464.82,10319,210,1765,
2005-12-21_11:28,6462.87,6462.87,6462.87,6462.87,12082,272,2274,
2005-12-21_11:29,6462.60,6462.60,6462.60,6462.60,8321,205,1508,
2005-12-21_11:30,6465.43,6465.43,6465.43,6465.43,9256,212,1695,
2005-12-21_11:31,6465.58,6465.58,6465.58,6465.58,12594,286,2414,
2005-12-21_11:32,6464.26,6464.26,6464.26,6464.26,9039,184,1579,
2005-12-21_11:33,6464.67,6464.67,6464.67,6464.67,10561,267,2036,
2005-12-21_11:34,6466.44,6466.44,6466.44,6466.44,9880,199,1659,
2005-12-21_11:35,6464.93,6464.93,6464.93,6464.93,10944,212,1848,
2005-12-21_11:36,6465.47,6465.47,6465.47,6465.47,13170,309,2419,
2005-12-21_11:37,6464.83,6464.83,6464.83,6464.83,8663,193,1602,
2005-12-21_11:38,6464.86,6464.86,6464.86,6464.86,11362,275,2240,
2005-12-21_11:39,6462.56,6462.56,6462.56,6462.56,9591,212,1749,
2005-12-21_11:40,6464.87,6464.87,6464.87,6464.87,10433,228,1894,
2005-12-21_11:41,6461.49,6461.49,6461.49,6461.49,11827,281,2143,
2005-12-21_11:42,6462.00,6462.00,6462.00,6462.00,7731,166,1553,
2005-12-21_11:43,6463.55,6463.55,6463.55,6463.55,11292,297,2211,
2005-12-21_11:44,6460.49,6460.49,6460.49,6460.49,9534,248,1670,
2005-12-21_11:45,6460.35,6460.35,6460.35,6460.35,8504,199,1653,
2005-12-21_11:46,6460.98,6460.98,6460.98,6460.98,12772,408,2485,
2005-12-21_11:47,6463.71,6463.71,6463.71,6463.71,9720,254,1846,
2005-12-21_11:48,6463.99,6463.99,6463.99,6463.99,11290,300,2346,
2005-12-21_11:49,6462.13,6462.13,6462.13,6462.13,9664,222,1755,
2005-12-21_11:50,6462.87,6462.87,6462.87,6462.87,10963,253,2093,
2005-12-21_11:51,6461.38,6461.38,6461.38,6461.38,13706,306,2508,
2005-12-21_11:52,6461.65,6461.65,6461.65,6461.65,10231,198,1668,
2005-12-21_11:53,6461.70,6461.70,6461.70,6461.70,10757,293,2083,
2005-12-21_11:54,6462.59,6462.59,6462.59,6462.59,9848,215,1785,
2005-12-21_11:55,6461.82,6461.82,6461.82,6461.82,8273,210,1794,
2005-12-21_11:56,6460.17,6460.17,6460.17,6460.17,10628,281,2083,
2005-12-21_11:57,6462.46,6462.46,6462.46,6462.46,8735,230,1767,
2005-12-21_11:58,6460.98,6460.98,6460.98,6460.98,12777,314,2403,
2005-12-21_11:59,6462.73,6462.73,6462.73,6462.73,9941,272,2021,
2005-12-21_12:00,6460.32,6460.32,6460.32,6460.32,8199,224,1807,
2005-12-21_12:01,6462.84,6462.84,6462.84,6462.84,11749,346,2548,
2005-12-21_12:02,6462.41,6462.41,6462.41,6462.41,9304,327,1924,
2005-12-21_12:03,6462.43,6462.43,6462.43,6462.43,13194,446,2381,
2005-12-21_12:04,6461.67,6461.67,6461.67,6461.67,7803,222,1600,
2005-12-21_12:05,6462.53,6462.53,6462.53,6462.53,8933,220,1723,
2005-12-21_12:06,6462.04,6462.04,6462.04,6462.04,11601,311,2305,
2005-12-21_12:07,6462.83,6462.83,6462.83,6462.83,10363,268,1734,
2005-12-21_12:08,6461.81,6461.81,6461.81,6461.81,10391,279,2216,
2005-12-21_12:09,6463.13,6463.13,6463.13,6463.13,7597,187,1587,
2005-12-21_12:10,6463.79,6463.79,6463.79,6463.79,8694,202,1553,
2005-12-21_12:11,6464.89,6464.89,6464.89,6464.89,11782,282,2081,
2005-12-21_12:12,6464.69,6464.69,6464.69,6464.69,8112,166,1487,
2005-12-21_12:13,6465.84,6465.84,6465.84,6465.84,13731,316,2303,
2005-12-21_12:14,6466.51,6466.51,6466.51,6466.51,9213,230,1683,
2005-12-21_12:15,6466.30,6466.30,6466.30,6466.30,11254,283,2051,
2005-12-21_12:16,6465.36,6465.36,6465.36,6465.36,13713,267,2183,
2005-12-21_12:17,6464.50,6464.50,6464.50,6464.50,12684,230,1971,
2005-12-21_12:18,6464.15,6464.15,6464.15,6464.15,10265,239,1994,
2005-12-21_12:19,6464.71,6464.71,6464.71,6464.71,9674,258,1838,
2005-12-21_12:20,6464.65,6464.65,6464.65,6464.65,14004,304,2205,
2005-12-21_12:21,6463.91,6463.91,6463.91,6463.91,14791,327,2611,
2005-12-21_12:22,6463.72,6463.72,6463.72,6463.72,10245,209,1729,
2005-12-21_12:23,6465.13,6465.13,6465.13,6465.13,12373,264,2280,
2005-12-21_12:24,6465.19,6465.19,6465.19,6465.19,11775,265,2116,
2005-12-21_12:25,6466.16,6466.16,6466.16,6466.16,13609,284,2043,
2005-12-21_12:26,6466.84,6466.84,6466.84,6466.84,12606,318,2152,
2005-12-21_12:27,6464.60,6464.60,6464.60,6464.60,8148,177,1592,
2005-12-21_12:28,6466.05,6466.05,6466.05,6466.05,12981,321,2448,
2005-12-21_12:29,6464.83,6464.83,6464.83,6464.83,9356,212,1789,
2005-12-21_12:30,6464.55,6464.55,6464.55,6464.55,9248,208,1814,
2005-12-21_12:31,6464.69,6464.69,6464.69,6464.69,10733,279,2233,
2005-12-21_12:32,6463.25,6463.25,6463.25,6463.25,7809,173,1667,
2005-12-21_12:33,6464.22,6464.22,6464.22,6464.22,12535,294,2286,
2005-12-21_12:34,6464.04,6464.04,6464.04,6464.04,11673,301,2033,
2005-12-21_12:35,6464.46,6464.46,6464.46,6464.46,11408,278,2097,
2005-12-21_12:36,6466.11,6466.11,6466.11,6466.11,14622,355,2597,
2005-12-21_12:37,6465.22,6465.22,6465.22,6465.22,10972,235,2045,
2005-12-21_12:38,6464.28,6464.28,6464.28,6464.28,14046,299,2695,
2005-12-21_12:39,6466.76,6466.76,6466.76,6466.76,12420,279,2359,
2005-12-21_12:40,6466.11,6466.11,6466.11,6466.11,14211,334,2508,
2005-12-21_12:41,6466.67,6466.67,6466.67,6466.67,12299,303,2552,
2005-12-21_12:42,6466.68,6466.68,6466.68,6466.68,10340,234,2029,
2005-12-21_12:43,6468.81,6468.81,6468.81,6468.81,14062,324,2737,
2005-12-21_12:44,6468.67,6468.67,6468.67,6468.67,9895,253,1986,
2005-12-21_12:45,6468.51,6468.51,6468.51,6468.51,9849,228,2050,
2005-12-21_12:46,6467.40,6467.40,6467.40,6467.40,13252,326,2694,
2005-12-21_12:47,6468.34,6468.34,6468.34,6468.34,9393,229,1895,
2005-12-21_12:48,6469.26,6469.26,6469.26,6469.26,16006,398,2896,
2005-12-21_12:49,6469.58,6469.58,6469.58,6469.58,10142,248,1935,
2005-12-21_12:50,6468.96,6468.96,6468.96,6468.96,10075,224,2007,
2005-12-21_12:51,6469.06,6469.06,6469.06,6469.06,14266,374,2845,
2005-12-21_12:52,6470.21,6470.21,6470.21,6470.21,12604,294,2143,
2005-12-21_12:53,6473.99,6473.99,6473.99,6473.99,23058,620,3867,
2005-12-21_12:54,6476.93,6476.93,6476.93,6476.93,18426,502,3604,
2005-12-21_12:55,6477.48,6477.48,6477.48,6477.48,16921,471,3366,
2005-12-21_12:56,6479.18,6479.18,6479.18,6479.18,21488,736,4252,
2005-12-21_12:57,6481.56,6481.56,6481.56,6481.56,18783,579,3490,
2005-12-21_12:58,6479.90,6479.90,6479.90,6479.90,21510,557,3997,
2005-12-21_12:59,6478.53,6478.53,6478.53,6478.53,15831,413,3011,
2005-12-21_13:00,6476.77,6476.77,6476.77,6476.77,14743,333,2774,
2005-12-21_13:01,6475.17,6475.17,6475.17,6475.17,16079,448,3324,
2005-12-21_13:02,6475.32,6475.32,6475.32,6475.32,12805,329,2505,
2005-12-21_13:03,6473.00,6473.00,6473.00,6473.00,17249,412,3306,
2005-12-21_13:04,6470.71,6470.71,6470.71,6470.71,11409,279,2464,
2005-12-21_13:05,6471.21,6471.21,6471.21,6471.21,13273,327,2620,
2005-12-21_13:06,6470.46,6470.46,6470.46,6470.46,15930,355,3124,
2005-12-21_13:07,6468.48,6468.48,6468.48,6468.48,11085,270,2302,
2005-12-21_13:08,6467.53,6467.53,6467.53,6467.53,18910,475,3540,
2005-12-21_13:09,6466.90,6466.90,6466.90,6466.90,14572,393,2868,
2005-12-21_13:10,6466.12,6466.12,6466.12,6466.12,17997,435,3410,
2005-12-21_13:11,6465.33,6465.33,6465.33,6465.33,19736,469,3661,
2005-12-21_13:12,6465.61,6465.61,6465.61,6465.61,14989,338,2888,
2005-12-21_13:13,6463.41,6463.41,6463.41,6463.41,19782,461,3902,
2005-12-21_13:14,6463.65,6463.65,6463.65,6463.65,16010,381,3040,
2005-12-21_13:15,6463.39,6463.39,6463.39,6463.39,16450,387,3307,
2005-12-21_13:16,6465.88,6465.88,6465.88,6465.88,20124,484,3812,
2005-12-21_13:17,6464.41,6464.41,6464.41,6464.41,14844,372,2931,
2005-12-21_13:18,6465.59,6465.59,6465.59,6465.59,20928,594,4110,
2005-12-21_13:19,6462.98,6462.98,6462.98,6462.98,19163,414,3357,
2005-12-21_13:20,6463.92,6463.92,6463.92,6463.92,17619,474,3456,
2005-12-21_13:21,6463.03,6463.03,6463.03,6463.03,24600,576,4317,
2005-12-21_13:22,6465.16,6465.16,6465.16,6465.16,22457,533,3784,
2005-12-21_13:23,6463.84,6463.84,6463.84,6463.84,31391,728,5257,
2005-12-21_13:24,6466.93,6466.93,6466.93,6466.93,24715,581,4501,
2005-12-21_13:25,6471.77,6471.77,6471.77,6471.77,24551,588,4850,
2005-12-21_13:26,6471.78,6471.78,6471.78,6471.78,0,0,0,
2005-12-21_13:27,6471.78,6471.78,6471.78,6471.78,0,0,0,
2005-12-21_13:28,6471.78,6471.78,6471.78,6471.78,0,0,0,
2005-12-21_13:29,6471.78,6471.78,6471.78,6471.78,0,0,0,
2005-12-21_13:30,6471.89,6471.89,6471.89,6471.89,193753,5917,34025,
2005-12-22_09:01,6501.37,6501.37,6501.37,6501.37,163901,3264,24279,
2005-12-22_09:02,6504.09,6504.09,6504.09,6504.09,40720,822,5897,
2005-12-22_09:03,6498.31,6498.31,6498.31,6498.31,44744,1079,7347,
2005-12-22_09:04,6496.29,6496.29,6496.29,6496.29,36311,929,6565,
2005-12-22_09:05,6494.91,6494.91,6494.91,6494.91,28184,730,5338,
2005-12-22_09:06,6491.02,6491.02,6491.02,6491.02,35571,888,6501,
2005-12-22_09:07,6489.41,6489.41,6489.41,6489.41,26824,695,4911,
2005-12-22_09:08,6486.01,6486.01,6486.01,6486.01,28351,774,5618,
2005-12-22_09:09,6483.87,6483.87,6483.87,6483.87,26950,710,5426,
2005-12-22_09:10,6484.82,6484.82,6484.82,6484.82,22029,527,4160,
2005-12-22_09:11,6482.68,6482.68,6482.68,6482.68,31851,831,5640,
2005-12-22_09:12,6485.45,6485.45,6485.45,6485.45,23939,640,4467,
2005-12-22_09:13,6488.10,6488.10,6488.10,6488.10,25938,719,5171,
2005-12-22_09:14,6488.31,6488.31,6488.31,6488.31,27172,873,5409,
2005-12-22_09:15,6485.84,6485.84,6485.84,6485.84,24547,628,4540,
2005-12-22_09:16,6488.27,6488.27,6488.27,6488.27,32270,911,5669,
2005-12-22_09:17,6488.88,6488.88,6488.88,6488.88,20279,600,3889,
2005-12-22_09:18,6485.63,6485.63,6485.63,6485.63,23580,707,4628,
2005-12-22_09:19,6486.41,6486.41,6486.41,6486.41,23257,644,4460,
2005-12-22_09:20,6485.62,6485.62,6485.62,6485.62,20356,610,3809,
2005-12-22_09:21,6484.53,6484.53,6484.53,6484.53,23685,709,4869,
2005-12-22_09:22,6484.73,6484.73,6484.73,6484.73,18226,520,3703,
2005-12-22_09:23,6482.96,6482.96,6482.96,6482.96,23562,619,4339,
2005-12-22_09:24,6481.20,6481.20,6481.20,6481.20,24048,590,4282,
2005-12-22_09:25,6478.78,6478.78,6478.78,6478.78,18980,438,3301,
2005-12-22_09:26,6472.46,6472.46,6472.46,6472.46,29040,737,5538,
2005-12-22_09:27,6469.28,6469.28,6469.28,6469.28,25845,625,4761,
2005-12-22_09:28,6464.73,6464.73,6464.73,6464.73,30411,773,5522,
2005-12-22_09:29,6461.14,6461.14,6461.14,6461.14,31803,768,5736,
2005-12-22_09:30,6458.15,6458.15,6458.15,6458.15,26294,620,4807,
2005-12-22_09:31,6455.11,6455.11,6455.11,6455.11,30079,743,5664,
2005-12-22_09:32,6454.38,6454.38,6454.38,6454.38,23551,526,4357,
2005-12-22_09:33,6455.65,6455.65,6455.65,6455.65,23399,565,4367,
2005-12-22_09:34,6456.74,6456.74,6456.74,6456.74,21758,546,4324,
2005-12-22_09:35,6458.11,6458.11,6458.11,6458.11,17247,416,3197,
2005-12-22_09:36,6459.61,6459.61,6459.61,6459.61,21782,599,4375,
2005-12-22_09:37,6464.70,6464.70,6464.70,6464.70,17245,457,3256,
2005-12-22_09:38,6467.70,6467.70,6467.70,6467.70,18591,542,3640,
2005-12-22_09:39,6468.82,6468.82,6468.82,6468.82,17504,679,3701,
2005-12-22_09:40,6468.63,6468.63,6468.63,6468.63,14911,493,3093,
2005-12-22_09:41,6470.75,6470.75,6470.75,6470.75,17454,547,3555,
2005-12-22_09:42,6468.68,6468.68,6468.68,6468.68,12430,400,2377,
2005-12-22_09:43,6467.13,6467.13,6467.13,6467.13,15347,388,2793,
2005-12-22_09:44,6467.06,6467.06,6467.06,6467.06,14782,337,2405,
2005-12-22_09:45,6465.08,6465.08,6465.08,6465.08,12262,263,2093,
2005-12-22_09:46,6464.16,6464.16,6464.16,6464.16,14536,358,2806,
2005-12-22_09:47,6462.86,6462.86,6462.86,6462.86,12722,284,2169,
2005-12-22_09:48,6461.89,6461.89,6461.89,6461.89,14665,352,2703,
2005-12-22_09:49,6459.57,6459.57,6459.57,6459.57,14838,409,2581,
2005-12-22_09:50,6459.26,6459.26,6459.26,6459.26,11779,278,2321,
2005-12-22_09:51,6458.40,6458.40,6458.40,6458.40,17239,410,3190,
2005-12-22_09:52,6460.13,6460.13,6460.13,6460.13,12761,263,2309,
2005-12-22_09:53,6459.20,6459.20,6459.20,6459.20,13388,291,2682,
2005-12-22_09:54,6460.83,6460.83,6460.83,6460.83,13029,255,2453,
2005-12-22_09:55,6461.25,6461.25,6461.25,6461.25,12107,249,2330,
2005-12-22_09:56,6459.37,6459.37,6459.37,6459.37,14107,374,2921,
2005-12-22_09:57,6462.46,6462.46,6462.46,6462.46,10755,273,2202,
2005-12-22_09:58,6463.73,6463.73,6463.73,6463.73,16266,435,3188,
2005-12-22_09:59,6465.14,6465.14,6465.14,6465.14,14270,510,2862,
2005-12-22_10:00,6464.34,6464.34,6464.34,6464.34,13706,417,2496,
2005-12-22_10:01,6466.58,6466.58,6466.58,6466.58,16473,537,3279,
2005-12-22_10:02,6466.80,6466.80,6466.80,6466.80,12773,363,2313,
2005-12-22_10:03,6468.42,6468.42,6468.42,6468.42,13585,459,2787,
2005-12-22_10:04,6469.00,6469.00,6469.00,6469.00,12069,334,2404,
2005-12-22_10:05,6469.66,6469.66,6469.66,6469.66,11652,385,2333,
2005-12-22_10:06,6468.76,6468.76,6468.76,6468.76,14105,414,3023,
2005-12-22_10:07,6469.47,6469.47,6469.47,6469.47,10566,271,2068,
2005-12-22_10:08,6468.29,6468.29,6468.29,6468.29,12249,373,2635,
2005-12-22_10:09,6469.66,6469.66,6469.66,6469.66,12771,347,2263,
2005-12-22_10:10,6469.49,6469.49,6469.49,6469.49,9601,251,1965,
2005-12-22_10:11,6469.38,6469.38,6469.38,6469.38,15117,446,2858,
2005-12-22_10:12,6467.38,6467.38,6467.38,6467.38,10180,281,1927,
2005-12-22_10:13,6466.84,6466.84,6466.84,6466.84,11324,278,2271,
2005-12-22_10:14,6466.62,6466.62,6466.62,6466.62,12620,331,2220,
2005-12-22_10:15,6466.68,6466.68,6466.68,6466.68,10370,227,1865,
2005-12-22_10:16,6465.35,6465.35,6465.35,6465.35,12250,262,2269,
2005-12-22_10:17,6464.79,6464.79,6464.79,6464.79,8331,184,1553,
2005-12-22_10:18,6465.38,6465.38,6465.38,6465.38,9980,267,2003,
2005-12-22_10:19,6465.66,6465.66,6465.66,6465.66,10463,265,2097,
2005-12-22_10:20,6466.17,6466.17,6466.17,6466.17,11968,262,2017,
2005-12-22_10:21,6464.92,6464.92,6464.92,6464.92,13859,294,2400,
2005-12-22_10:22,6463.04,6463.04,6463.04,6463.04,10220,211,1910,
2005-12-22_10:23,6465.08,6465.08,6465.08,6465.08,10364,259,2001,
2005-12-22_10:24,6465.24,6465.24,6465.24,6465.24,10686,225,1790,
2005-12-22_10:25,6464.18,6464.18,6464.18,6464.18,9058,182,1645,
2005-12-22_10:26,6464.02,6464.02,6464.02,6464.02,11585,291,2285,
2005-12-22_10:27,6462.56,6462.56,6462.56,6462.56,8769,213,1677,
2005-12-22_10:28,6462.68,6462.68,6462.68,6462.68,11887,280,2343,
2005-12-22_10:29,6462.22,6462.22,6462.22,6462.22,10859,264,2018,
2005-12-22_10:30,6461.09,6461.09,6461.09,6461.09,8395,227,1685,
2005-12-22_10:31,6460.90,6460.90,6460.90,6460.90,12063,298,2313,
2005-12-22_10:32,6462.63,6462.63,6462.63,6462.63,11237,235,1960,
2005-12-22_10:33,6460.97,6460.97,6460.97,6460.97,13094,281,2389,
2005-12-22_10:34,6461.34,6461.34,6461.34,6461.34,10680,242,1919,
2005-12-22_10:35,6460.52,6460.52,6460.52,6460.52,10094,210,1876,
2005-12-22_10:36,6460.36,6460.36,6460.36,6460.36,12629,311,2286,
2005-12-22_10:37,6459.31,6459.31,6459.31,6459.31,10255,218,1851,
2005-12-22_10:38,6458.92,6458.92,6458.92,6458.92,11256,319,2220,
2005-12-22_10:39,6457.93,6457.93,6457.93,6457.93,10435,228,1892,
2005-12-22_10:40,6456.91,6456.91,6456.91,6456.91,9876,238,1899,
2005-12-22_10:41,6456.06,6456.06,6456.06,6456.06,13806,352,2501,
2005-12-22_10:42,6454.90,6454.90,6454.90,6454.90,10871,251,2067,
2005-12-22_10:43,6452.14,6452.14,6452.14,6452.14,14798,353,2726,
2005-12-22_10:44,6450.90,6450.90,6450.90,6450.90,12992,384,2539,
2005-12-22_10:45,6450.87,6450.87,6450.87,6450.87,14840,442,2608,
2005-12-22_10:46,6448.10,6448.10,6448.10,6448.10,19619,568,3831,
2005-12-22_10:47,6448.07,6448.07,6448.07,6448.07,14429,368,2717,
2005-12-22_10:48,6445.79,6445.79,6445.79,6445.79,17592,439,3416,
2005-12-22_10:49,6446.31,6446.31,6446.31,6446.31,13052,327,2658,
2005-12-22_10:50,6447.15,6447.15,6447.15,6447.15,12366,299,2412,
2005-12-22_10:51,6445.54,6445.54,6445.54,6445.54,14591,336,2899,
2005-12-22_10:52,6445.62,6445.62,6445.62,6445.62,11230,249,2082,
2005-12-22_10:53,6448.02,6448.02,6448.02,6448.02,13200,360,2547,
2005-12-22_10:54,6449.91,6449.91,6449.91,6449.91,11930,284,2260,
2005-12-22_10:55,6449.23,6449.23,6449.23,6449.23,9895,211,1809,
2005-12-22_10:56,6450.56,6450.56,6450.56,6450.56,11430,249,2165,
2005-12-22_10:57,6451.23,6451.23,6451.23,6451.23,8675,192,1552,
2005-12-22_10:58,6449.37,6449.37,6449.37,6449.37,8779,221,1832,
2005-12-22_10:59,6450.01,6450.01,6450.01,6450.01,9014,195,1561,
2005-12-22_11:00,6450.68,6450.68,6450.68,6450.68,7435,236,1385,
2005-12-22_11:01,6449.16,6449.16,6449.16,6449.16,8406,213,1825,
2005-12-22_11:02,6450.42,6450.42,6450.42,6450.42,6825,182,1442,
2005-12-22_11:03,6450.27,6450.27,6450.27,6450.27,7799,197,1593,
2005-12-22_11:04,6450.91,6450.91,6450.91,6450.91,7490,191,1440,
2005-12-22_11:05,6453.09,6453.09,6453.09,6453.09,7236,157,1448,
2005-12-22_11:06,6451.14,6451.14,6451.14,6451.14,9156,188,1642,
2005-12-22_11:07,6452.52,6452.52,6452.52,6452.52,7417,141,1236,
2005-12-22_11:08,6452.93,6452.93,6452.93,6452.93,8238,210,1595,
2005-12-22_11:09,6452.70,6452.70,6452.70,6452.70,7347,199,1513,
2005-12-22_11:10,6453.59,6453.59,6453.59,6453.59,6814,164,1309,
2005-12-22_11:11,6452.39,6452.39,6452.39,6452.39,7902,213,1643,
2005-12-22_11:12,6452.19,6452.19,6452.19,6452.19,6388,155,1246,
2005-12-22_11:13,6453.97,6453.97,6453.97,6453.97,11116,267,1741,
2005-12-22_11:14,6454.61,6454.61,6454.61,6454.61,8602,221,1641,
2005-12-22_11:15,6454.52,6454.52,6454.52,6454.52,6505,180,1313,
2005-12-22_11:16,6455.22,6455.22,6455.22,6455.22,9097,245,1753,
2005-12-22_11:17,6454.74,6454.74,6454.74,6454.74,6808,131,1152,
2005-12-22_11:18,6455.74,6455.74,6455.74,6455.74,8358,209,1680,
2005-12-22_11:19,6455.68,6455.68,6455.68,6455.68,7791,189,1341,
2005-12-22_11:20,6456.25,6456.25,6456.25,6456.25,7116,152,1259,
2005-12-22_11:21,6455.19,6455.19,6455.19,6455.19,9311,258,1771,
2005-12-22_11:22,6455.72,6455.72,6455.72,6455.72,6137,136,1157,
2005-12-22_11:23,6454.53,6454.53,6454.53,6454.53,8682,200,1732,
2005-12-22_11:24,6456.97,6456.97,6456.97,6456.97,7232,210,1407,
2005-12-22_11:25,6457.15,6457.15,6457.15,6457.15,7103,175,1304,
2005-12-22_11:26,6458.35,6458.35,6458.35,6458.35,13239,336,2234,
2005-12-22_11:27,6459.33,6459.33,6459.33,6459.33,10905,259,1651,
2005-12-22_11:28,6461.54,6461.54,6461.54,6461.54,13730,355,2347,
2005-12-22_11:29,6462.74,6462.74,6462.74,6462.74,11262,270,1910,
2005-12-22_11:30,6463.47,6463.47,6463.47,6463.47,10932,259,2170,
2005-12-22_11:31,6463.90,6463.90,6463.90,6463.90,13086,345,2562,
2005-12-22_11:32,6465.05,6465.05,6465.05,6465.05,9959,227,1812,
2005-12-22_11:33,6465.86,6465.86,6465.86,6465.86,13437,325,2562,
2005-12-22_11:34,6467.20,6467.20,6467.20,6467.20,10487,252,1884,
2005-12-22_11:35,6465.39,6465.39,6465.39,6465.39,9880,246,1866,
2005-12-22_11:36,6466.01,6466.01,6466.01,6466.01,9770,253,2081,
2005-12-22_11:37,6466.12,6466.12,6466.12,6466.12,9020,209,1532,
2005-12-22_11:38,6462.83,6462.83,6462.83,6462.83,9495,216,1850,
2005-12-22_11:39,6462.71,6462.71,6462.71,6462.71,6667,173,1320,
2005-12-22_11:40,6462.15,6462.15,6462.15,6462.15,7415,199,1407,
2005-12-22_11:41,6461.77,6461.77,6461.77,6461.77,7901,216,1636,
2005-12-22_11:42,6459.66,6459.66,6459.66,6459.66,6495,152,1336,
2005-12-22_11:43,6460.44,6460.44,6460.44,6460.44,8569,194,1737,
2005-12-22_11:44,6460.78,6460.78,6460.78,6460.78,6801,168,1396,
2005-12-22_11:45,6458.55,6458.55,6458.55,6458.55,7864,175,1403,
2005-12-22_11:46,6459.19,6459.19,6459.19,6459.19,10347,248,1844,
2005-12-22_11:47,6457.02,6457.02,6457.02,6457.02,6361,146,1241,
2005-12-22_11:48,6457.98,6457.98,6457.98,6457.98,7399,159,1475,
2005-12-22_11:49,6458.03,6458.03,6458.03,6458.03,5368,125,1110,
2005-12-22_11:50,6457.28,6457.28,6457.28,6457.28,9193,225,1713,
2005-12-22_11:51,6457.33,6457.33,6457.33,6457.33,12699,306,2454,
2005-12-22_11:52,6457.05,6457.05,6457.05,6457.05,10088,226,2030,
2005-12-22_11:53,6457.25,6457.25,6457.25,6457.25,11017,261,2121,
2005-12-22_11:54,6456.43,6456.43,6456.43,6456.43,9255,226,1663,
2005-12-22_11:55,6458.67,6458.67,6458.67,6458.67,8093,280,1754,
2005-12-22_11:56,6456.54,6456.54,6456.54,6456.54,9105,306,1802,
2005-12-22_11:57,6457.66,6457.66,6457.66,6457.66,7095,155,1177,
2005-12-22_11:58,6457.52,6457.52,6457.52,6457.52,7769,179,1505,
2005-12-22_11:59,6457.81,6457.81,6457.81,6457.81,6850,135,1159,
2005-12-22_12:00,6456.67,6456.67,6456.67,6456.67,8244,165,1296,
2005-12-22_12:01,6455.72,6455.72,6455.72,6455.72,7135,177,1347,
2005-12-22_12:02,6455.94,6455.94,6455.94,6455.94,5866,124,1068,
2005-12-22_12:03,6455.59,6455.59,6455.59,6455.59,8836,261,1707,
2005-12-22_12:04,6454.69,6454.69,6454.69,6454.69,9167,172,1383,
2005-12-22_12:05,6455.42,6455.42,6455.42,6455.42,7225,149,1253,
2005-12-22_12:06,6457.73,6457.73,6457.73,6457.73,7794,191,1477,
2005-12-22_12:07,6455.11,6455.11,6455.11,6455.11,6067,150,1106,
2005-12-22_12:08,6454.82,6454.82,6454.82,6454.82,7566,162,1420,
2005-12-22_12:09,6454.64,6454.64,6454.64,6454.64,6232,121,1131,
2005-12-22_12:10,6454.33,6454.33,6454.33,6454.33,6567,117,1102,
2005-12-22_12:11,6453.17,6453.17,6453.17,6453.17,6451,138,1223,
2005-12-22_12:12,6453.39,6453.39,6453.39,6453.39,6633,136,1207,
2005-12-22_12:13,6453.35,6453.35,6453.35,6453.35,8342,194,1518,
2005-12-22_12:14,6453.74,6453.74,6453.74,6453.74,6367,134,1077,
2005-12-22_12:15,6455.62,6455.62,6455.62,6455.62,6880,128,1139,
2005-12-22_12:16,6454.19,6454.19,6454.19,6454.19,7472,236,1410,
2005-12-22_12:17,6453.98,6453.98,6453.98,6453.98,5323,121,1085,
2005-12-22_12:18,6455.34,6455.34,6455.34,6455.34,8973,222,1523,
2005-12-22_12:19,6454.65,6454.65,6454.65,6454.65,6723,230,1268,
2005-12-22_12:20,6452.66,6452.66,6452.66,6452.66,7098,213,1393,
2005-12-22_12:21,6451.95,6451.95,6451.95,6451.95,7755,254,1591,
2005-12-22_12:22,6452.32,6452.32,6452.32,6452.32,7105,192,1449,
2005-12-22_12:23,6449.31,6449.31,6449.31,6449.31,9022,246,1855,
2005-12-22_12:24,6449.30,6449.30,6449.30,6449.30,7757,214,1520,
2005-12-22_12:25,6450.79,6450.79,6450.79,6450.79,8116,254,1719,
2005-12-22_12:26,6449.73,6449.73,6449.73,6449.73,9061,294,1900,
2005-12-22_12:27,6447.32,6447.32,6447.32,6447.32,7331,171,1383,
2005-12-22_12:28,6446.71,6446.71,6446.71,6446.71,11962,237,1955,
2005-12-22_12:29,6445.33,6445.33,6445.33,6445.33,7806,178,1573,
2005-12-22_12:30,6445.72,6445.72,6445.72,6445.72,8752,198,1687,
2005-12-22_12:31,6447.56,6447.56,6447.56,6447.56,11218,226,2041,
2005-12-22_12:32,6446.45,6446.45,6446.45,6446.45,8914,179,1614,
2005-12-22_12:33,6444.96,6444.96,6444.96,6444.96,10059,215,1823,
2005-12-22_12:34,6445.96,6445.96,6445.96,6445.96,9492,196,1523,
2005-12-22_12:35,6444.20,6444.20,6444.20,6444.20,8426,189,1488,
2005-12-22_12:36,6445.12,6445.12,6445.12,6445.12,8053,175,1583,
2005-12-22_12:37,6444.03,6444.03,6444.03,6444.03,8004,177,1428,
2005-12-22_12:38,6443.87,6443.87,6443.87,6443.87,8973,212,1757,
2005-12-22_12:39,6446.09,6446.09,6446.09,6446.09,7352,155,1341,
2005-12-22_12:40,6444.82,6444.82,6444.82,6444.82,9132,190,1731,
2005-12-22_12:41,6443.63,6443.63,6443.63,6443.63,8523,181,1749,
2005-12-22_12:42,6443.35,6443.35,6443.35,6443.35,6962,136,1313,
2005-12-22_12:43,6445.06,6445.06,6445.06,6445.06,8752,214,1849,
2005-12-22_12:44,6443.15,6443.15,6443.15,6443.15,8045,164,1536,
2005-12-22_12:45,6442.55,6442.55,6442.55,6442.55,7865,183,1640,
2005-12-22_12:46,6442.94,6442.94,6442.94,6442.94,9898,223,1835,
2005-12-22_12:47,6441.60,6441.60,6441.60,6441.60,8993,207,1679,
2005-12-22_12:48,6444.01,6444.01,6444.01,6444.01,11771,261,2195,
2005-12-22_12:49,6440.30,6440.30,6440.30,6440.30,10193,260,2056,
2005-12-22_12:50,6442.27,6442.27,6442.27,6442.27,10316,224,1853,
2005-12-22_12:51,6439.99,6439.99,6439.99,6439.99,11487,263,2246,
2005-12-22_12:52,6438.90,6438.90,6438.90,6438.90,8854,229,1827,
2005-12-22_12:53,6438.24,6438.24,6438.24,6438.24,10638,282,2290,
2005-12-22_12:54,6438.40,6438.40,6438.40,6438.40,10719,242,2119,
2005-12-22_12:55,6437.70,6437.70,6437.70,6437.70,12593,269,2451,
2005-12-22_12:56,6436.19,6436.19,6436.19,6436.19,11905,295,2376,
2005-12-22_12:57,6437.11,6437.11,6437.11,6437.11,9625,196,1932,
2005-12-22_12:58,6436.53,6436.53,6436.53,6436.53,11083,264,2412,
2005-12-22_12:59,6435.04,6435.04,6435.04,6435.04,11732,261,2173,
2005-12-22_13:00,6435.13,6435.13,6435.13,6435.13,12291,256,2255,
2005-12-22_13:01,6435.59,6435.59,6435.59,6435.59,12227,269,2339,
2005-12-22_13:02,6434.60,6434.60,6434.60,6434.60,12461,212,1944,
2005-12-22_13:03,6434.70,6434.70,6434.70,6434.70,11520,244,2346,
2005-12-22_13:04,6434.10,6434.10,6434.10,6434.10,11258,254,2084,
2005-12-22_13:05,6433.68,6433.68,6433.68,6433.68,12550,324,2374,
2005-12-22_13:06,6431.85,6431.85,6431.85,6431.85,17066,425,3026,
2005-12-22_13:07,6430.47,6430.47,6430.47,6430.47,15260,304,2471,
2005-12-22_13:08,6428.74,6428.74,6428.74,6428.74,18694,477,3663,
2005-12-22_13:09,6428.42,6428.42,6428.42,6428.42,15314,393,3048,
2005-12-22_13:10,6426.27,6426.27,6426.27,6426.27,15398,373,2775,
2005-12-22_13:11,6426.13,6426.13,6426.13,6426.13,20739,572,4124,
2005-12-22_13:12,6423.12,6423.12,6423.12,6423.12,14857,398,3153,
2005-12-22_13:13,6421.62,6421.62,6421.62,6421.62,21033,574,4146,
2005-12-22_13:14,6422.69,6422.69,6422.69,6422.69,18324,486,3515,
2005-12-22_13:15,6424.27,6424.27,6424.27,6424.27,18482,415,3466,
2005-12-22_13:16,6423.28,6423.28,6423.28,6423.28,20957,525,4051,
2005-12-22_13:17,6427.64,6427.64,6427.64,6427.64,14961,355,2951,
2005-12-22_13:18,6428.05,6428.05,6428.05,6428.05,19059,477,3534,
2005-12-22_13:19,6429.82,6429.82,6429.82,6429.82,13836,404,2925,
2005-12-22_13:20,6426.89,6426.89,6426.89,6426.89,13870,333,2862,
2005-12-22_13:21,6432.11,6432.11,6432.11,6432.11,16799,422,3688,
2005-12-22_13:22,6431.03,6431.03,6431.03,6431.03,15901,403,3129,
2005-12-22_13:23,6429.78,6429.78,6429.78,6429.78,21266,587,4291,
2005-12-22_13:24,6428.53,6428.53,6428.53,6428.53,20172,548,4305,
2005-12-22_13:25,6429.45,6429.45,6429.45,6429.45,21934,584,4535,
2005-12-22_13:26,6429.45,6429.45,6429.45,6429.45,0,0,0,
2005-12-22_13:27,6429.45,6429.45,6429.45,6429.45,0,0,0,
2005-12-22_13:28,6429.45,6429.45,6429.45,6429.45,0,0,0,
2005-12-22_13:29,6429.45,6429.45,6429.45,6429.45,0,0,0,
2005-12-22_13:30,6417.20,6417.20,6417.20,6417.20,181243,5399,33464,
2005-12-23_09:01,6450.65,6450.65,6450.65,6450.65,106241,2496,18206,
2005-12-23_09:02,6455.56,6455.56,6455.56,6455.56,30691,813,5365,
2005-12-23_09:03,6455.75,6455.75,6455.75,6455.75,31705,962,6116,
2005-12-23_09:04,6454.20,6454.20,6454.20,6454.20,28064,869,5641,
2005-12-23_09:05,6452.89,6452.89,6452.89,6452.89,24284,612,4450,
2005-12-23_09:06,6451.55,6451.55,6451.55,6451.55,24990,706,5319,
2005-12-23_09:07,6450.99,6450.99,6450.99,6450.99,18287,487,3567,
2005-12-23_09:08,6451.04,6451.04,6451.04,6451.04,24201,686,4662,
2005-12-23_09:09,6450.06,6450.06,6450.06,6450.06,23793,701,4566,
2005-12-23_09:10,6451.34,6451.34,6451.34,6451.34,22628,579,3928,
2005-12-23_09:11,6450.77,6450.77,6450.77,6450.77,27756,759,5589,
2005-12-23_09:12,6450.61,6450.61,6450.61,6450.61,19956,527,3756,
2005-12-23_09:13,6447.87,6447.87,6447.87,6447.87,23052,589,4277,
2005-12-23_09:14,6447.63,6447.63,6447.63,6447.63,20041,559,3976,
2005-12-23_09:15,6445.56,6445.56,6445.56,6445.56,18068,430,3383,
2005-12-23_09:16,6444.97,6444.97,6444.97,6444.97,29093,695,5198,
2005-12-23_09:17,6445.96,6445.96,6445.96,6445.96,19152,500,3727,
2005-12-23_09:18,6444.63,6444.63,6444.63,6444.63,22715,596,4423,
2005-12-23_09:19,6447.04,6447.04,6447.04,6447.04,20069,586,4087,
2005-12-23_09:20,6446.25,6446.25,6446.25,6446.25,20056,556,3710,
2005-12-23_09:21,6448.73,6448.73,6448.73,6448.73,22656,650,4626,
2005-12-23_09:22,6449.48,6449.48,6449.48,6449.48,16667,422,3186,
2005-12-23_09:23,6449.23,6449.23,6449.23,6449.23,20796,564,4033,
2005-12-23_09:24,6450.05,6450.05,6450.05,6450.05,17810,437,3507,
2005-12-23_09:25,6447.67,6447.67,6447.67,6447.67,14576,345,2920,
2005-12-23_09:26,6449.39,6449.39,6449.39,6449.39,17845,465,3861,
2005-12-23_09:27,6449.46,6449.46,6449.46,6449.46,16507,410,3160,
2005-12-23_09:28,6448.40,6448.40,6448.40,6448.40,18683,486,3605,
2005-12-23_09:29,6447.63,6447.63,6447.63,6447.63,14375,372,2890,
2005-12-23_09:30,6448.10,6448.10,6448.10,6448.10,13088,311,2567,
2005-12-23_09:31,6446.72,6446.72,6446.72,6446.72,15573,401,3437,
2005-12-23_09:32,6445.44,6445.44,6445.44,6445.44,11545,289,2376,
2005-12-23_09:33,6444.84,6444.84,6444.84,6444.84,15476,396,3130,
2005-12-23_09:34,6444.32,6444.32,6444.32,6444.32,13150,322,2544,
2005-12-23_09:35,6442.81,6442.81,6442.81,6442.81,11566,293,2332,
2005-12-23_09:36,6438.99,6438.99,6438.99,6438.99,18174,493,3668,
2005-12-23_09:37,6437.69,6437.69,6437.69,6437.69,14176,450,3006,
2005-12-23_09:38,6439.77,6439.77,6439.77,6439.77,18793,529,3797,
2005-12-23_09:39,6432.72,6432.72,6432.72,6432.72,16890,506,3346,
2005-12-23_09:40,6432.43,6432.43,6432.43,6432.43,15791,438,2919,
2005-12-23_09:41,6429.59,6429.59,6429.59,6429.59,17448,474,3562,
2005-12-23_09:42,6428.88,6428.88,6428.88,6428.88,13654,365,2682,
2005-12-23_09:43,6426.76,6426.76,6426.76,6426.76,17920,505,3367,
2005-12-23_09:44,6427.69,6427.69,6427.69,6427.69,13959,432,2792,
2005-12-23_09:45,6426.23,6426.23,6426.23,6426.23,13976,401,2594,
2005-12-23_09:46,6427.34,6427.34,6427.34,6427.34,16529,490,3376,
2005-12-23_09:47,6427.30,6427.30,6427.30,6427.30,12329,329,2313,
2005-12-23_09:48,6426.99,6426.99,6426.99,6426.99,13390,368,2855,
2005-12-23_09:49,6426.92,6426.92,6426.92,6426.92,12542,333,2568,
2005-12-23_09:50,6427.41,6427.41,6427.41,6427.41,11944,317,2246,
2005-12-23_09:51,6428.87,6428.87,6428.87,6428.87,16993,588,3414,
2005-12-23_09:52,6428.95,6428.95,6428.95,6428.95,13846,421,2610,
2005-12-23_09:53,6430.28,6430.28,6430.28,6430.28,17850,502,3605,
2005-12-23_09:54,6433.00,6433.00,6433.00,6433.00,13627,405,2802,
2005-12-23_09:55,6434.03,6434.03,6434.03,6434.03,18389,628,3372,
2005-12-23_09:56,6434.54,6434.54,6434.54,6434.54,20667,597,3880,
2005-12-23_09:57,6435.79,6435.79,6435.79,6435.79,18016,521,3125,
2005-12-23_09:58,6437.41,6437.41,6437.41,6437.41,19969,532,3820,
2005-12-23_09:59,6438.19,6438.19,6438.19,6438.19,16977,414,3093,
2005-12-23_10:00,6436.44,6436.44,6436.44,6436.44,12996,318,2537,
2005-12-23_10:01,6437.11,6437.11,6437.11,6437.11,17534,471,3430,
2005-12-23_10:02,6436.89,6436.89,6436.89,6436.89,11399,292,2314,
2005-12-23_10:03,6437.09,6437.09,6437.09,6437.09,13132,328,2559,
2005-12-23_10:04,6435.57,6435.57,6435.57,6435.57,13763,288,2158,
2005-12-23_10:05,6436.16,6436.16,6436.16,6436.16,11020,259,2022,
2005-12-23_10:06,6437.44,6437.44,6437.44,6437.44,14730,445,2882,
2005-12-23_10:07,6437.30,6437.30,6437.30,6437.30,14885,438,2708,
2005-12-23_10:08,6439.27,6439.27,6439.27,6439.27,24384,731,4264,
2005-12-23_10:09,6441.92,6441.92,6441.92,6441.92,15225,379,2792,
2005-12-23_10:10,6439.24,6439.24,6439.24,6439.24,14525,429,2569,
2005-12-23_10:11,6441.15,6441.15,6441.15,6441.15,16036,423,3095,
2005-12-23_10:12,6442.60,6442.60,6442.60,6442.60,13235,306,2345,
2005-12-23_10:13,6441.27,6441.27,6441.27,6441.27,26971,608,3108,
2005-12-23_10:14,6442.01,6442.01,6442.01,6442.01,16470,356,2675,
2005-12-23_10:15,6441.80,6441.80,6441.80,6441.80,14015,290,2468,
2005-12-23_10:16,6442.53,6442.53,6442.53,6442.53,16214,369,2716,
2005-12-23_10:17,6440.60,6440.60,6440.60,6440.60,11501,255,1987,
2005-12-23_10:18,6439.36,6439.36,6439.36,6439.36,16192,335,2659,
2005-12-23_10:19,6438.94,6438.94,6438.94,6438.94,9993,212,1871,
2005-12-23_10:20,6438.93,6438.93,6438.93,6438.93,10379,242,1997,
2005-12-23_10:21,6436.29,6436.29,6436.29,6436.29,13939,356,2670,
2005-12-23_10:22,6437.84,6437.84,6437.84,6437.84,8772,181,1687,
2005-12-23_10:23,6435.14,6435.14,6435.14,6435.14,11937,283,2191,
2005-12-23_10:24,6437.14,6437.14,6437.14,6437.14,11323,261,1981,
2005-12-23_10:25,6437.26,6437.26,6437.26,6437.26,11683,308,2159,
2005-12-23_10:26,6437.99,6437.99,6437.99,6437.99,12995,305,2589,
2005-12-23_10:27,6438.03,6438.03,6438.03,6438.03,9910,301,1940,
2005-12-23_10:28,6437.06,6437.06,6437.06,6437.06,14506,344,2542,
2005-12-23_10:29,6435.76,6435.76,6435.76,6435.76,11059,289,2227,
2005-12-23_10:30,6438.41,6438.41,6438.41,6438.41,13925,343,2611,
2005-12-23_10:31,6438.29,6438.29,6438.29,6438.29,15938,410,3039,
2005-12-23_10:32,6439.65,6439.65,6439.65,6439.65,11552,312,2138,
2005-12-23_10:33,6442.42,6442.42,6442.42,6442.42,14201,358,2609,
2005-12-23_10:34,6442.51,6442.51,6442.51,6442.51,14287,303,2165,
2005-12-23_10:35,6442.90,6442.90,6442.90,6442.90,14799,295,2175,
2005-12-23_10:36,6443.39,6443.39,6443.39,6443.39,14094,318,2516,
2005-12-23_10:37,6445.63,6445.63,6445.63,6445.63,14725,486,2037,
2005-12-23_10:38,6444.05,6444.05,6444.05,6444.05,16001,374,2707,
2005-12-23_10:39,6445.78,6445.78,6445.78,6445.78,10511,260,2021,
2005-12-23_10:40,6445.22,6445.22,6445.22,6445.22,11243,235,1937,
2005-12-23_10:41,6444.71,6444.71,6444.71,6444.71,12713,300,2447,
2005-12-23_10:42,6445.73,6445.73,6445.73,6445.73,10192,211,1839,
2005-12-23_10:43,6446.31,6446.31,6446.31,6446.31,17203,409,2849,
2005-12-23_10:44,6449.09,6449.09,6449.09,6449.09,15115,374,2869,
2005-12-23_10:45,6449.66,6449.66,6449.66,6449.66,17187,360,3226,
2005-12-23_10:46,6451.71,6451.71,6451.71,6451.71,20886,533,4057,
2005-12-23_10:47,6451.37,6451.37,6451.37,6451.37,15481,316,2824,
2005-12-23_10:48,6452.64,6452.64,6452.64,6452.64,18637,405,3278,
2005-12-23_10:49,6454.99,6454.99,6454.99,6454.99,14618,286,2583,
2005-12-23_10:50,6454.67,6454.67,6454.67,6454.67,15895,406,2700,
2005-12-23_10:51,6454.50,6454.50,6454.50,6454.50,16569,447,2948,
2005-12-23_10:52,6454.27,6454.27,6454.27,6454.27,11726,292,2207,
2005-12-23_10:53,6453.12,6453.12,6453.12,6453.12,11969,362,2537,
2005-12-23_10:54,6453.94,6453.94,6453.94,6453.94,11177,304,2174,
2005-12-23_10:55,6454.02,6454.02,6454.02,6454.02,11274,260,2076,
2005-12-23_10:56,6452.30,6452.30,6452.30,6452.30,10642,263,2290,
2005-12-23_10:57,6452.17,6452.17,6452.17,6452.17,8021,199,1643,
2005-12-23_10:58,6452.28,6452.28,6452.28,6452.28,11012,246,2078,
2005-12-23_10:59,6452.15,6452.15,6452.15,6452.15,10046,259,1981,
2005-12-23_11:00,6452.11,6452.11,6452.11,6452.11,9763,227,1879,
2005-12-23_11:01,6450.05,6450.05,6450.05,6450.05,9797,277,2095,
2005-12-23_11:02,6450.42,6450.42,6450.42,6450.42,8105,178,1529,
2005-12-23_11:03,6451.68,6451.68,6451.68,6451.68,10990,281,2089,
2005-12-23_11:04,6452.44,6452.44,6452.44,6452.44,6972,203,1531,
2005-12-23_11:05,6451.19,6451.19,6451.19,6451.19,8288,229,1540,
2005-12-23_11:06,6452.40,6452.40,6452.40,6452.40,13130,379,2177,
2005-12-23_11:07,6452.72,6452.72,6452.72,6452.72,7839,205,1454,
2005-12-23_11:08,6452.12,6452.12,6452.12,6452.12,10744,320,2168,
2005-12-23_11:09,6453.07,6453.07,6453.07,6453.07,9512,301,1824,
2005-12-23_11:10,6454.77,6454.77,6454.77,6454.77,9355,308,1745,
2005-12-23_11:11,6454.04,6454.04,6454.04,6454.04,12263,348,2309,
2005-12-23_11:12,6454.48,6454.48,6454.48,6454.48,8770,234,1752,
2005-12-23_11:13,6456.14,6456.14,6456.14,6456.14,13559,374,2435,
2005-12-23_11:14,6454.50,6454.50,6454.50,6454.50,11391,407,2145,
2005-12-23_11:15,6456.40,6456.40,6456.40,6456.40,10074,325,1996,
2005-12-23_11:16,6455.77,6455.77,6455.77,6455.77,12249,365,2455,
2005-12-23_11:17,6457.00,6457.00,6457.00,6457.00,9058,234,1758,
2005-12-23_11:18,6455.39,6455.39,6455.39,6455.39,10855,305,2182,
2005-12-23_11:19,6454.55,6454.55,6454.55,6454.55,9438,223,1682,
2005-12-23_11:20,6455.65,6455.65,6455.65,6455.65,9763,249,1822,
2005-12-23_11:21,6456.40,6456.40,6456.40,6456.40,11580,337,2247,
2005-12-23_11:22,6456.34,6456.34,6456.34,6456.34,10762,250,1903,
2005-12-23_11:23,6456.36,6456.36,6456.36,6456.36,14304,337,2628,
2005-12-23_11:24,6457.42,6457.42,6457.42,6457.42,10274,239,1876,
2005-12-23_11:25,6456.97,6456.97,6456.97,6456.97,11276,272,2049,
2005-12-23_11:26,6456.82,6456.82,6456.82,6456.82,11794,266,2236,
2005-12-23_11:27,6455.81,6455.81,6455.81,6455.81,8378,197,1665,
2005-12-23_11:28,6457.50,6457.50,6457.50,6457.50,10332,251,2138,
2005-12-23_11:29,6460.45,6460.45,6460.45,6460.45,10809,223,1855,
2005-12-23_11:30,6463.62,6463.62,6463.62,6463.62,11224,272,2082,
2005-12-23_11:31,6467.93,6467.93,6467.93,6467.93,18165,533,3236,
2005-12-23_11:32,6469.92,6469.92,6469.92,6469.92,15712,440,2712,
2005-12-23_11:33,6475.88,6475.88,6475.88,6475.88,27028,850,4564,
2005-12-23_11:34,6478.89,6478.89,6478.89,6478.89,18489,569,3229,
2005-12-23_11:35,6480.53,6480.53,6480.53,6480.53,20091,533,3470,
2005-12-23_11:36,6484.05,6484.05,6484.05,6484.05,25107,767,4401,
2005-12-23_11:37,6484.52,6484.52,6484.52,6484.52,16849,487,3084,
2005-12-23_11:38,6486.36,6486.36,6486.36,6486.36,21604,551,3809,
2005-12-23_11:39,6489.01,6489.01,6489.01,6489.01,18888,447,3300,
2005-12-23_11:40,6488.37,6488.37,6488.37,6488.37,20578,463,3267,
2005-12-23_11:41,6487.65,6487.65,6487.65,6487.65,20047,430,3355,
2005-12-23_11:42,6487.05,6487.05,6487.05,6487.05,14086,300,2369,
2005-12-23_11:43,6484.32,6484.32,6484.32,6484.32,14821,345,2867,
2005-12-23_11:44,6482.05,6482.05,6482.05,6482.05,14390,345,2720,
2005-12-23_11:45,6483.01,6483.01,6483.01,6483.01,13488,310,2541,
2005-12-23_11:46,6484.94,6484.94,6484.94,6484.94,15409,408,3059,
2005-12-23_11:47,6484.22,6484.22,6484.22,6484.22,10722,241,1979,
2005-12-23_11:48,6487.92,6487.92,6487.92,6487.92,14803,401,2886,
2005-12-23_11:49,6491.24,6491.24,6491.24,6491.24,11708,324,2202,
2005-12-23_11:50,6491.37,6491.37,6491.37,6491.37,14145,340,2677,
2005-12-23_11:51,6489.74,6489.74,6489.74,6489.74,12977,300,2488,
2005-12-23_11:52,6488.65,6488.65,6488.65,6488.65,11406,260,1878,
2005-12-23_11:53,6489.44,6489.44,6489.44,6489.44,12928,346,2230,
2005-12-23_11:54,6489.23,6489.23,6489.23,6489.23,10421,272,1924,
2005-12-23_11:55,6488.99,6488.99,6488.99,6488.99,11730,279,2048,
2005-12-23_11:56,6489.99,6489.99,6489.99,6489.99,12060,342,2298,
2005-12-23_11:57,6489.49,6489.49,6489.49,6489.49,9835,276,1700,
2005-12-23_11:58,6490.48,6490.48,6490.48,6490.48,12359,533,2425,
2005-12-23_11:59,6491.57,6491.57,6491.57,6491.57,11038,425,2246,
2005-12-23_12:00,6491.02,6491.02,6491.02,6491.02,10726,359,2088,
2005-12-23_12:01,6490.85,6490.85,6490.85,6490.85,12529,420,2442,
2005-12-23_12:02,6490.50,6490.50,6490.50,6490.50,10350,315,1797,
2005-12-23_12:03,6491.28,6491.28,6491.28,6491.28,12880,350,2357,
2005-12-23_12:04,6489.27,6489.27,6489.27,6489.27,10198,339,2002,
2005-12-23_12:05,6489.54,6489.54,6489.54,6489.54,9467,247,1885,
2005-12-23_12:06,6488.78,6488.78,6488.78,6488.78,12274,319,2417,
2005-12-23_12:07,6488.91,6488.91,6488.91,6488.91,8738,207,1636,
2005-12-23_12:08,6488.13,6488.13,6488.13,6488.13,9872,259,1944,
2005-12-23_12:09,6488.16,6488.16,6488.16,6488.16,8177,230,1524,
2005-12-23_12:10,6486.28,6486.28,6486.28,6486.28,10073,259,1879,
2005-12-23_12:11,6487.07,6487.07,6487.07,6487.07,10772,264,1897,
2005-12-23_12:12,6488.73,6488.73,6488.73,6488.73,7974,202,1516,
2005-12-23_12:13,6486.86,6486.86,6486.86,6486.86,11087,294,2069,
2005-12-23_12:14,6486.92,6486.92,6486.92,6486.92,7725,179,1479,
2005-12-23_12:15,6487.02,6487.02,6487.02,6487.02,9837,264,1886,
2005-12-23_12:16,6489.51,6489.51,6489.51,6489.51,9258,302,1904,
2005-12-23_12:17,6494.64,6494.64,6494.64,6494.64,10277,345,2051,
2005-12-23_12:18,6497.37,6497.37,6497.37,6497.37,14254,570,3015,
2005-12-23_12:19,6500.86,6500.86,6500.86,6500.86,14626,698,2982,
2005-12-23_12:20,6503.08,6503.08,6503.08,6503.08,15054,489,2781,
2005-12-23_12:21,6506.31,6506.31,6506.31,6506.31,15437,491,3207,
2005-12-23_12:22,6504.62,6504.62,6504.62,6504.62,10775,347,2214,
2005-12-23_12:23,6506.27,6506.27,6506.27,6506.27,18163,513,3128,
2005-12-23_12:24,6505.39,6505.39,6505.39,6505.39,13822,350,2306,
2005-12-23_12:25,6507.51,6507.51,6507.51,6507.51,13529,332,2336,
2005-12-23_12:26,6507.78,6507.78,6507.78,6507.78,16834,398,2774,
2005-12-23_12:27,6506.23,6506.23,6506.23,6506.23,13294,287,2261,
2005-12-23_12:28,6505.23,6505.23,6505.23,6505.23,17669,385,2733,
2005-12-23_12:29,6502.39,6502.39,6502.39,6502.39,11125,306,2108,
2005-12-23_12:30,6500.93,6500.93,6500.93,6500.93,12821,340,2211,
2005-12-23_12:31,6500.42,6500.42,6500.42,6500.42,15478,408,2760,
2005-12-23_12:32,6500.52,6500.52,6500.52,6500.52,12299,392,2247,
2005-12-23_12:33,6500.07,6500.07,6500.07,6500.07,16259,391,2748,
2005-12-23_12:34,6502.85,6502.85,6502.85,6502.85,13666,427,2553,
2005-12-23_12:35,6504.41,6504.41,6504.41,6504.41,14216,360,2555,
2005-12-23_12:36,6504.76,6504.76,6504.76,6504.76,14057,400,2896,
2005-12-23_12:37,6507.23,6507.23,6507.23,6507.23,13853,414,2328,
2005-12-23_12:38,6504.83,6504.83,6504.83,6504.83,16780,462,2949,
2005-12-23_12:39,6502.47,6502.47,6502.47,6502.47,17663,433,2891,
2005-12-23_12:40,6502.65,6502.65,6502.65,6502.65,15952,461,2835,
2005-12-23_12:41,6501.38,6501.38,6501.38,6501.38,14545,548,2676,
2005-12-23_12:42,6499.05,6499.05,6499.05,6499.05,13102,346,2129,
2005-12-23_12:43,6499.27,6499.27,6499.27,6499.27,15532,431,2718,
2005-12-23_12:44,6497.44,6497.44,6497.44,6497.44,11663,317,2160,
2005-12-23_12:45,6495.94,6495.94,6495.94,6495.94,14512,309,2293,
2005-12-23_12:46,6493.96,6493.96,6493.96,6493.96,14746,379,2861,
2005-12-23_12:47,6493.27,6493.27,6493.27,6493.27,11954,314,2365,
2005-12-23_12:48,6492.20,6492.20,6492.20,6492.20,15177,398,3116,
2005-12-23_12:49,6492.06,6492.06,6492.06,6492.06,10467,271,2235,
2005-12-23_12:50,6489.61,6489.61,6489.61,6489.61,12504,314,2365,
2005-12-23_12:51,6489.45,6489.45,6489.45,6489.45,13363,351,2791,
2005-12-23_12:52,6488.36,6488.36,6488.36,6488.36,11498,323,2198,
2005-12-23_12:53,6488.00,6488.00,6488.00,6488.00,16673,427,3100,
2005-12-23_12:54,6486.61,6486.61,6486.61,6486.61,10525,274,2272,
2005-12-23_12:55,6485.18,6485.18,6485.18,6485.18,12142,329,2417,
2005-12-23_12:56,6487.09,6487.09,6487.09,6487.09,13633,348,2857,
2005-12-23_12:57,6484.43,6484.43,6484.43,6484.43,10831,274,2181,
2005-12-23_12:58,6484.56,6484.56,6484.56,6484.56,12962,355,2633,
2005-12-23_12:59,6482.85,6482.85,6482.85,6482.85,10033,269,2103,
2005-12-23_13:00,6483.73,6483.73,6483.73,6483.73,12335,306,2315,
2005-12-23_13:01,6486.39,6486.39,6486.39,6486.39,15293,385,2844,
2005-12-23_13:02,6492.04,6492.04,6492.04,6492.04,15535,332,2631,
2005-12-23_13:03,6494.26,6494.26,6494.26,6494.26,18394,468,3405,
2005-12-23_13:04,6491.40,6491.40,6491.40,6491.40,13976,327,2460,
2005-12-23_13:05,6494.65,6494.65,6494.65,6494.65,22215,498,3616,
2005-12-23_13:06,6497.17,6497.17,6497.17,6497.17,14903,398,3110,
2005-12-23_13:07,6497.49,6497.49,6497.49,6497.49,11964,280,2262,
2005-12-23_13:08,6496.35,6496.35,6496.35,6496.35,16007,377,2940,
2005-12-23_13:09,6497.02,6497.02,6497.02,6497.02,14822,341,2582,
2005-12-23_13:10,6496.68,6496.68,6496.68,6496.68,13240,286,2489,
2005-12-23_13:11,6495.20,6495.20,6495.20,6495.20,17299,440,3311,
2005-12-23_13:12,6494.32,6494.32,6494.32,6494.32,12160,269,2348,
2005-12-23_13:13,6493.48,6493.48,6493.48,6493.48,18024,439,3330,
2005-12-23_13:14,6493.89,6493.89,6493.89,6493.89,14853,422,2866,
2005-12-23_13:15,6494.44,6494.44,6494.44,6494.44,17410,567,3081,
2005-12-23_13:16,6497.00,6497.00,6497.00,6497.00,19367,634,3463,
2005-12-23_13:17,6497.64,6497.64,6497.64,6497.64,14032,480,2700,
2005-12-23_13:18,6498.23,6498.23,6498.23,6498.23,19318,601,3914,
2005-12-23_13:19,6499.44,6499.44,6499.44,6499.44,15932,474,3012,
2005-12-23_13:20,6502.13,6502.13,6502.13,6502.13,21915,630,3736,
2005-12-23_13:21,6505.44,6505.44,6505.44,6505.44,26779,840,4672,
2005-12-23_13:22,6509.65,6509.65,6509.65,6509.65,28329,962,4811,
2005-12-23_13:23,6511.97,6511.97,6511.97,6511.97,33339,1319,6311,
2005-12-23_13:24,6513.30,6513.30,6513.30,6513.30,33294,1112,6167,
2005-12-23_13:25,6516.11,6516.11,6516.11,6516.11,32854,970,6114,
2005-12-23_13:26,6516.11,6516.11,6516.11,6516.11,0,0,0,
2005-12-23_13:27,6516.11,6516.11,6516.11,6516.11,0,0,0,
2005-12-23_13:28,6516.11,6516.11,6516.11,6516.11,0,0,0,
2005-12-23_13:29,6516.11,6516.11,6516.11,6516.11,0,0,0,
2005-12-23_13:30,6512.63,6512.63,6512.63,6512.63,192162,5447,33221,
2005-12-26_09:01,6565.67,6565.67,6565.67,6565.67,233558,4793,30664,
2005-12-26_09:02,6573.97,6573.97,6573.97,6573.97,43407,1318,7322,
2005-12-26_09:03,6573.14,6573.14,6573.14,6573.14,47488,1535,8404,
2005-12-26_09:04,6570.90,6570.90,6570.90,6570.90,46212,1533,8171,
2005-12-26_09:05,6564.56,6564.56,6564.56,6564.56,33392,1030,6430,
2005-12-26_09:06,6559.36,6559.36,6559.36,6559.36,43436,1412,7951,
2005-12-26_09:07,6554.68,6554.68,6554.68,6554.68,33329,845,5935,
2005-12-26_09:08,6546.02,6546.02,6546.02,6546.02,40149,1111,7090,
2005-12-26_09:09,6549.05,6549.05,6549.05,6549.05,40300,1280,7210,
2005-12-26_09:10,6553.76,6553.76,6553.76,6553.76,34511,928,5859,
2005-12-26_09:11,6559.55,6559.55,6559.55,6559.55,38938,1315,6934,
2005-12-26_09:12,6560.22,6560.22,6560.22,6560.22,28761,925,4903,
2005-12-26_09:13,6558.09,6558.09,6558.09,6558.09,37580,1130,6101,
2005-12-26_09:14,6558.28,6558.28,6558.28,6558.28,33258,1224,6174,
2005-12-26_09:15,6556.48,6556.48,6556.48,6556.48,26579,775,4776,
2005-12-26_09:16,6553.76,6553.76,6553.76,6553.76,35035,971,6451,
2005-12-26_09:17,6552.93,6552.93,6552.93,6552.93,23824,669,4259,
2005-12-26_09:18,6551.07,6551.07,6551.07,6551.07,24672,769,4804,
2005-12-26_09:19,6547.09,6547.09,6547.09,6547.09,25641,809,4901,
2005-12-26_09:20,6544.64,6544.64,6544.64,6544.64,23528,670,4171,
2005-12-26_09:21,6544.36,6544.36,6544.36,6544.36,27741,714,5221,
2005-12-26_09:22,6540.75,6540.75,6540.75,6540.75,21383,554,4017,
2005-12-26_09:23,6539.14,6539.14,6539.14,6539.14,27007,709,5046,
2005-12-26_09:24,6535.25,6535.25,6535.25,6535.25,28256,817,5001,
2005-12-26_09:25,6534.14,6534.14,6534.14,6534.14,24031,642,4081,
2005-12-26_09:26,6536.83,6536.83,6536.83,6536.83,29466,834,5237,
2005-12-26_09:27,6537.49,6537.49,6537.49,6537.49,24254,619,4285,
2005-12-26_09:28,6541.45,6541.45,6541.45,6541.45,27701,698,4716,
2005-12-26_09:29,6542.08,6542.08,6542.08,6542.08,24212,623,4098,
2005-12-26_09:30,6543.84,6543.84,6543.84,6543.84,23097,557,3804,
2005-12-26_09:31,6545.32,6545.32,6545.32,6545.32,34909,925,5480,
2005-12-26_09:32,6549.83,6549.83,6549.83,6549.83,23113,606,4025,
2005-12-26_09:33,6548.90,6548.90,6548.90,6548.90,28881,788,5155,
2005-12-26_09:34,6551.34,6551.34,6551.34,6551.34,22800,634,4423,
2005-12-26_09:35,6550.82,6550.82,6550.82,6550.82,20868,513,3678,
2005-12-26_09:36,6549.07,6549.07,6549.07,6549.07,25068,655,4674,
2005-12-26_09:37,6548.26,6548.26,6548.26,6548.26,18657,513,3299,
2005-12-26_09:38,6546.77,6546.77,6546.77,6546.77,21682,526,4119,
2005-12-26_09:39,6546.88,6546.88,6546.88,6546.88,17179,476,3620,
2005-12-26_09:40,6546.82,6546.82,6546.82,6546.82,15793,359,2952,
2005-12-26_09:41,6542.23,6542.23,6542.23,6542.23,20644,462,3730,
2005-12-26_09:42,6541.18,6541.18,6541.18,6541.18,16005,334,2731,
2005-12-26_09:43,6540.53,6540.53,6540.53,6540.53,18242,442,3419,
2005-12-26_09:44,6538.24,6538.24,6538.24,6538.24,19930,504,3349,
2005-12-26_09:45,6535.81,6535.81,6535.81,6535.81,15086,337,2848,
2005-12-26_09:46,6534.92,6534.92,6534.92,6534.92,19780,503,3819,
2005-12-26_09:47,6537.74,6537.74,6537.74,6537.74,16603,413,3228,
2005-12-26_09:48,6533.90,6533.90,6533.90,6533.90,18255,484,3482,
2005-12-26_09:49,6531.79,6531.79,6531.79,6531.79,17267,463,3348,
2005-12-26_09:50,6531.17,6531.17,6531.17,6531.17,15989,356,2784,
2005-12-26_09:51,6530.78,6530.78,6530.78,6530.78,17616,413,3263,
2005-12-26_09:52,6530.76,6530.76,6530.76,6530.76,12999,308,2347,
2005-12-26_09:53,6531.69,6531.69,6531.69,6531.69,16372,396,3039,
2005-12-26_09:54,6531.89,6531.89,6531.89,6531.89,13276,363,2634,
2005-12-26_09:55,6535.76,6535.76,6535.76,6535.76,11441,277,2157,
2005-12-26_09:56,6535.26,6535.26,6535.26,6535.26,17102,402,3173,
2005-12-26_09:57,6536.82,6536.82,6536.82,6536.82,13943,305,2382,
2005-12-26_09:58,6539.76,6539.76,6539.76,6539.76,14252,331,2750,
2005-12-26_09:59,6539.69,6539.69,6539.69,6539.69,13017,297,2384,
2005-12-26_10:00,6538.54,6538.54,6538.54,6538.54,13319,259,2215,
2005-12-26_10:01,6539.29,6539.29,6539.29,6539.29,16757,365,3188,
2005-12-26_10:02,6538.40,6538.40,6538.40,6538.40,14183,322,2657,
2005-12-26_10:03,6538.72,6538.72,6538.72,6538.72,16915,391,3301,
2005-12-26_10:04,6539.30,6539.30,6539.30,6539.30,18161,424,3342,
2005-12-26_10:05,6540.60,6540.60,6540.60,6540.60,16160,384,2847,
2005-12-26_10:06,6538.34,6538.34,6538.34,6538.34,19220,473,3693,
2005-12-26_10:07,6541.12,6541.12,6541.12,6541.12,16928,421,3048,
2005-12-26_10:08,6541.13,6541.13,6541.13,6541.13,17822,421,3404,
2005-12-26_10:09,6543.34,6543.34,6543.34,6543.34,15431,394,3057,
2005-12-26_10:10,6544.16,6544.16,6544.16,6544.16,13151,350,2633,
2005-12-26_10:11,6545.75,6545.75,6545.75,6545.75,17648,450,3551,
2005-12-26_10:12,6553.07,6553.07,6553.07,6553.07,16296,433,3083,
2005-12-26_10:13,6553.11,6553.11,6553.11,6553.11,18038,467,3274,
2005-12-26_10:14,6554.46,6554.46,6554.46,6554.46,18839,615,3801,
2005-12-26_10:15,6556.27,6556.27,6556.27,6556.27,17701,510,3462,
2005-12-26_10:16,6558.41,6558.41,6558.41,6558.41,21253,844,4338,
2005-12-26_10:17,6559.48,6559.48,6559.48,6559.48,14045,394,2769,
2005-12-26_10:18,6563.46,6563.46,6563.46,6563.46,21573,509,3616,
2005-12-26_10:19,6565.76,6565.76,6565.76,6565.76,17435,487,3330,
2005-12-26_10:20,6567.22,6567.22,6567.22,6567.22,16157,412,2825,
2005-12-26_10:21,6567.35,6567.35,6567.35,6567.35,18658,458,3543,
2005-12-26_10:22,6565.67,6565.67,6565.67,6565.67,15002,358,2568,
2005-12-26_10:23,6567.59,6567.59,6567.59,6567.59,19608,462,3312,
2005-12-26_10:24,6564.90,6564.90,6564.90,6564.90,15810,374,2891,
2005-12-26_10:25,6565.12,6565.12,6565.12,6565.12,14360,308,2572,
2005-12-26_10:26,6561.55,6561.55,6561.55,6561.55,16504,412,2939,
2005-12-26_10:27,6562.29,6562.29,6562.29,6562.29,13512,255,2268,
2005-12-26_10:28,6561.24,6561.24,6561.24,6561.24,13845,355,2711,
2005-12-26_10:29,6558.02,6558.02,6558.02,6558.02,13516,332,2542,
2005-12-26_10:30,6554.88,6554.88,6554.88,6554.88,12567,284,2069,
2005-12-26_10:31,6555.40,6555.40,6555.40,6555.40,13678,291,2611,
2005-12-26_10:32,6556.06,6556.06,6556.06,6556.06,11787,263,1937,
2005-12-26_10:33,6553.70,6553.70,6553.70,6553.70,13808,309,2413,
2005-12-26_10:34,6552.37,6552.37,6552.37,6552.37,8758,192,1822,
2005-12-26_10:35,6552.04,6552.04,6552.04,6552.04,9598,203,1793,
2005-12-26_10:36,6547.97,6547.97,6547.97,6547.97,12881,310,2400,
2005-12-26_10:37,6547.12,6547.12,6547.12,6547.12,12125,235,1846,
2005-12-26_10:38,6546.40,6546.40,6546.40,6546.40,15391,279,2611,
2005-12-26_10:39,6546.36,6546.36,6546.36,6546.36,12437,269,2309,
2005-12-26_10:40,6549.18,6549.18,6549.18,6549.18,12881,257,2206,
2005-12-26_10:41,6547.46,6547.46,6547.46,6547.46,14702,286,2594,
2005-12-26_10:42,6548.55,6548.55,6548.55,6548.55,13655,243,2152,
2005-12-26_10:43,6551.68,6551.68,6551.68,6551.68,12890,260,2356,
2005-12-26_10:44,6549.17,6549.17,6549.17,6549.17,11477,271,2021,
2005-12-26_10:45,6552.16,6552.16,6552.16,6552.16,9862,224,1969,
2005-12-26_10:46,6552.80,6552.80,6552.80,6552.80,12816,316,2609,
2005-12-26_10:47,6551.95,6551.95,6551.95,6551.95,11046,282,1868,
2005-12-26_10:48,6552.02,6552.02,6552.02,6552.02,14587,400,2770,
2005-12-26_10:49,6554.42,6554.42,6554.42,6554.42,11626,306,2317,
2005-12-26_10:50,6556.90,6556.90,6556.90,6556.90,12749,342,2249,
2005-12-26_10:51,6558.65,6558.65,6558.65,6558.65,22291,546,4088,
2005-12-26_10:52,6558.82,6558.82,6558.82,6558.82,15127,339,2688,
2005-12-26_10:53,6560.86,6560.86,6560.86,6560.86,18020,443,3265,
2005-12-26_10:54,6561.62,6561.62,6561.62,6561.62,17950,390,2947,
2005-12-26_10:55,6562.01,6562.01,6562.01,6562.01,16232,372,2671,
2005-12-26_10:56,6560.14,6560.14,6560.14,6560.14,17646,367,3007,
2005-12-26_10:57,6559.47,6559.47,6559.47,6559.47,12558,230,2108,
2005-12-26_10:58,6560.67,6560.67,6560.67,6560.67,14290,281,2509,
2005-12-26_10:59,6557.20,6557.20,6557.20,6557.20,14485,247,2341,
2005-12-26_11:00,6557.49,6557.49,6557.49,6557.49,10209,212,1888,
2005-12-26_11:01,6558.43,6558.43,6558.43,6558.43,16202,309,2470,
2005-12-26_11:02,6557.32,6557.32,6557.32,6557.32,13465,227,1964,
2005-12-26_11:03,6555.34,6555.34,6555.34,6555.34,10840,204,2045,
2005-12-26_11:04,6555.72,6555.72,6555.72,6555.72,11712,257,2060,
2005-12-26_11:05,6555.25,6555.25,6555.25,6555.25,11537,242,1976,
2005-12-26_11:06,6555.72,6555.72,6555.72,6555.72,11987,250,2148,
2005-12-26_11:07,6554.78,6554.78,6554.78,6554.78,10336,181,1607,
2005-12-26_11:08,6552.47,6552.47,6552.47,6552.47,14584,274,2466,
2005-12-26_11:09,6551.33,6551.33,6551.33,6551.33,10154,210,1928,
2005-12-26_11:10,6551.80,6551.80,6551.80,6551.80,10842,223,2059,
2005-12-26_11:11,6549.49,6549.49,6549.49,6549.49,14090,304,2697,
2005-12-26_11:12,6547.94,6547.94,6547.94,6547.94,13378,260,2100,
2005-12-26_11:13,6548.11,6548.11,6548.11,6548.11,15707,377,3017,
2005-12-26_11:14,6548.41,6548.41,6548.41,6548.41,12473,289,2201,
2005-12-26_11:15,6548.52,6548.52,6548.52,6548.52,11483,243,2056,
2005-12-26_11:16,6546.93,6546.93,6546.93,6546.93,12768,295,2503,
2005-12-26_11:17,6546.45,6546.45,6546.45,6546.45,9412,222,1728,
2005-12-26_11:18,6546.45,6546.45,6546.45,6546.45,11923,243,2124,
2005-12-26_11:19,6544.75,6544.75,6544.75,6544.75,10077,216,1826,
2005-12-26_11:20,6545.00,6545.00,6545.00,6545.00,8844,196,1663,
2005-12-26_11:21,6546.35,6546.35,6546.35,6546.35,9521,220,1997,
2005-12-26_11:22,6543.82,6543.82,6543.82,6543.82,7956,141,1438,
2005-12-26_11:23,6543.30,6543.30,6543.30,6543.30,10586,191,1904,
2005-12-26_11:24,6545.93,6545.93,6545.93,6545.93,9629,210,1726,
2005-12-26_11:25,6541.75,6541.75,6541.75,6541.75,9399,213,1724,
2005-12-26_11:26,6546.12,6546.12,6546.12,6546.12,11634,301,2193,
2005-12-26_11:27,6541.67,6541.67,6541.67,6541.67,9464,198,1645,
2005-12-26_11:28,6546.30,6546.30,6546.30,6546.30,11208,273,2122,
2005-12-26_11:29,6543.86,6543.86,6543.86,6543.86,9408,230,1830,
2005-12-26_11:30,6542.09,6542.09,6542.09,6542.09,7822,170,1502,
2005-12-26_11:31,6542.54,6542.54,6542.54,6542.54,10030,249,1940,
2005-12-26_11:32,6541.50,6541.50,6541.50,6541.50,10917,200,1729,
2005-12-26_11:33,6544.11,6544.11,6544.11,6544.11,13274,244,2145,
2005-12-26_11:34,6543.53,6543.53,6543.53,6543.53,13839,222,1817,
2005-12-26_11:35,6543.91,6543.91,6543.91,6543.91,10058,193,1529,
2005-12-26_11:36,6541.92,6541.92,6541.92,6541.92,9981,220,1837,
2005-12-26_11:37,6543.92,6543.92,6543.92,6543.92,8916,175,1558,
2005-12-26_11:38,6543.11,6543.11,6543.11,6543.11,10192,220,1884,
2005-12-26_11:39,6543.58,6543.58,6543.58,6543.58,8330,175,1540,
2005-12-26_11:40,6542.26,6542.26,6542.26,6542.26,10123,212,1728,
2005-12-26_11:41,6540.87,6540.87,6540.87,6540.87,10091,240,1922,
2005-12-26_11:42,6541.35,6541.35,6541.35,6541.35,7942,183,1464,
2005-12-26_11:43,6541.26,6541.26,6541.26,6541.26,9733,227,1831,
2005-12-26_11:44,6539.65,6539.65,6539.65,6539.65,7188,179,1323,
2005-12-26_11:45,6540.03,6540.03,6540.03,6540.03,9536,206,1652,
2005-12-26_11:46,6540.64,6540.64,6540.64,6540.64,10756,237,1840,
2005-12-26_11:47,6541.68,6541.68,6541.68,6541.68,8155,244,1509,
2005-12-26_11:48,6541.44,6541.44,6541.44,6541.44,11623,368,2226,
2005-12-26_11:49,6540.16,6540.16,6540.16,6540.16,8614,231,1682,
2005-12-26_11:50,6539.51,6539.51,6539.51,6539.51,7813,168,1518,
2005-12-26_11:51,6539.14,6539.14,6539.14,6539.14,11337,276,1799,
2005-12-26_11:52,6538.36,6538.36,6538.36,6538.36,8935,178,1457,
2005-12-26_11:53,6537.81,6537.81,6537.81,6537.81,11024,242,1809,
2005-12-26_11:54,6539.26,6539.26,6539.26,6539.26,8137,207,1525,
2005-12-26_11:55,6538.09,6538.09,6538.09,6538.09,8991,208,1523,
2005-12-26_11:56,6540.33,6540.33,6540.33,6540.33,9230,256,1760,
2005-12-26_11:57,6541.44,6541.44,6541.44,6541.44,7650,186,1539,
2005-12-26_11:58,6546.91,6546.91,6546.91,6546.91,11522,335,2132,
2005-12-26_11:59,6548.32,6548.32,6548.32,6548.32,10088,284,1943,
2005-12-26_12:00,6549.25,6549.25,6549.25,6549.25,10460,336,2070,
2005-12-26_12:01,6552.04,6552.04,6552.04,6552.04,15351,473,2771,
2005-12-26_12:02,6551.15,6551.15,6551.15,6551.15,10773,268,1879,
2005-12-26_12:03,6553.80,6553.80,6553.80,6553.80,12051,337,2239,
2005-12-26_12:04,6552.20,6552.20,6552.20,6552.20,10982,283,1762,
2005-12-26_12:05,6552.73,6552.73,6552.73,6552.73,9063,232,1839,
2005-12-26_12:06,6551.88,6551.88,6551.88,6551.88,9710,230,1689,
2005-12-26_12:07,6551.06,6551.06,6551.06,6551.06,9008,194,1470,
2005-12-26_12:08,6549.55,6549.55,6549.55,6549.55,8061,186,1672,
2005-12-26_12:09,6547.90,6547.90,6547.90,6547.90,7676,164,1419,
2005-12-26_12:10,6548.29,6548.29,6548.29,6548.29,7746,150,1406,
2005-12-26_12:11,6547.46,6547.46,6547.46,6547.46,7552,190,1520,
2005-12-26_12:12,6546.18,6546.18,6546.18,6546.18,6065,144,1221,
2005-12-26_12:13,6545.38,6545.38,6545.38,6545.38,7633,165,1466,
2005-12-26_12:14,6545.42,6545.42,6545.42,6545.42,6672,132,1228,
2005-12-26_12:15,6545.50,6545.50,6545.50,6545.50,7310,146,1268,
2005-12-26_12:16,6543.97,6543.97,6543.97,6543.97,9511,242,1615,
2005-12-26_12:17,6543.63,6543.63,6543.63,6543.63,6756,138,1089,
2005-12-26_12:18,6543.74,6543.74,6543.74,6543.74,9110,307,1665,
2005-12-26_12:19,6543.34,6543.34,6543.34,6543.34,7748,170,1426,
2005-12-26_12:20,6543.50,6543.50,6543.50,6543.50,10984,207,1817,
2005-12-26_12:21,6543.84,6543.84,6543.84,6543.84,9537,246,1703,
2005-12-26_12:22,6543.71,6543.71,6543.71,6543.71,9295,199,1508,
2005-12-26_12:23,6542.27,6542.27,6542.27,6542.27,9773,223,1788,
2005-12-26_12:24,6542.12,6542.12,6542.12,6542.12,9438,197,1576,
2005-12-26_12:25,6541.96,6541.96,6541.96,6541.96,9842,215,1685,
2005-12-26_12:26,6543.87,6543.87,6543.87,6543.87,11797,237,2142,
2005-12-26_12:27,6542.70,6542.70,6542.70,6542.70,8780,182,1464,
2005-12-26_12:28,6541.75,6541.75,6541.75,6541.75,11138,213,1771,
2005-12-26_12:29,6542.87,6542.87,6542.87,6542.87,6907,176,1307,
2005-12-26_12:30,6540.06,6540.06,6540.06,6540.06,8178,185,1461,
2005-12-26_12:31,6539.80,6539.80,6539.80,6539.80,10850,247,1826,
2005-12-26_12:32,6538.24,6538.24,6538.24,6538.24,8790,183,1528,
2005-12-26_12:33,6537.08,6537.08,6537.08,6537.08,12728,324,2373,
2005-12-26_12:34,6536.03,6536.03,6536.03,6536.03,9309,211,1761,
2005-12-26_12:35,6536.18,6536.18,6536.18,6536.18,9565,257,1902,
2005-12-26_12:36,6533.91,6533.91,6533.91,6533.91,11080,315,2429,
2005-12-26_12:37,6535.53,6535.53,6535.53,6535.53,9684,250,1886,
2005-12-26_12:38,6532.56,6532.56,6532.56,6532.56,13643,359,2709,
2005-12-26_12:39,6533.61,6533.61,6533.61,6533.61,9645,238,1860,
2005-12-26_12:40,6533.83,6533.83,6533.83,6533.83,13076,288,2389,
2005-12-26_12:41,6536.91,6536.91,6536.91,6536.91,11893,295,2307,
2005-12-26_12:42,6539.07,6539.07,6539.07,6539.07,9780,212,1803,
2005-12-26_12:43,6536.02,6536.02,6536.02,6536.02,10247,240,2007,
2005-12-26_12:44,6535.28,6535.28,6535.28,6535.28,7416,179,1462,
2005-12-26_12:45,6535.03,6535.03,6535.03,6535.03,8001,191,1530,
2005-12-26_12:46,6534.09,6534.09,6534.09,6534.09,9696,258,1703,
2005-12-26_12:47,6539.67,6539.67,6539.67,6539.67,8290,175,1585,
2005-12-26_12:48,6535.10,6535.10,6535.10,6535.10,10726,225,2103,
2005-12-26_12:49,6535.60,6535.60,6535.60,6535.60,8682,172,1593,
2005-12-26_12:50,6536.18,6536.18,6536.18,6536.18,8881,240,1587,
2005-12-26_12:51,6536.09,6536.09,6536.09,6536.09,9331,255,1877,
2005-12-26_12:52,6537.67,6537.67,6537.67,6537.67,7468,198,1455,
2005-12-26_12:53,6542.64,6542.64,6542.64,6542.64,10796,303,2149,
2005-12-26_12:54,6542.03,6542.03,6542.03,6542.03,9199,239,1810,
2005-12-26_12:55,6546.82,6546.82,6546.82,6546.82,13840,343,2517,
2005-12-26_12:56,6547.04,6547.04,6547.04,6547.04,12922,317,2515,
2005-12-26_12:57,6547.66,6547.66,6547.66,6547.66,8821,179,1674,
2005-12-26_12:58,6551.61,6551.61,6551.61,6551.61,14839,291,2797,
2005-12-26_12:59,6549.79,6549.79,6549.79,6549.79,13080,241,2210,
2005-12-26_13:00,6548.99,6548.99,6548.99,6548.99,19092,339,2764,
2005-12-26_13:01,6548.69,6548.69,6548.69,6548.69,15771,368,2756,
2005-12-26_13:02,6550.47,6550.47,6550.47,6550.47,12524,298,2345,
2005-12-26_13:03,6550.64,6550.64,6550.64,6550.64,17963,344,3245,
2005-12-26_13:04,6550.42,6550.42,6550.42,6550.42,19558,382,2877,
2005-12-26_13:05,6552.33,6552.33,6552.33,6552.33,29776,483,4127,
2005-12-26_13:06,6550.58,6550.58,6550.58,6550.58,26136,493,3948,
2005-12-26_13:07,6551.45,6551.45,6551.45,6551.45,16379,296,2436,
2005-12-26_13:08,6552.08,6552.08,6552.08,6552.08,18773,374,3308,
2005-12-26_13:09,6551.01,6551.01,6551.01,6551.01,14209,286,2594,
2005-12-26_13:10,6547.97,6547.97,6547.97,6547.97,13587,237,2295,
2005-12-26_13:11,6550.79,6550.79,6550.79,6550.79,14143,281,2799,
2005-12-26_13:12,6549.22,6549.22,6549.22,6549.22,11371,239,2239,
2005-12-26_13:13,6546.50,6546.50,6546.50,6546.50,14576,357,2986,
2005-12-26_13:14,6546.28,6546.28,6546.28,6546.28,12767,319,2522,
2005-12-26_13:15,6545.42,6545.42,6545.42,6545.42,15189,341,2929,
2005-12-26_13:16,6542.78,6542.78,6542.78,6542.78,19224,464,3910,
2005-12-26_13:17,6543.08,6543.08,6543.08,6543.08,16475,340,2917,
2005-12-26_13:18,6542.42,6542.42,6542.42,6542.42,24972,599,4397,
2005-12-26_13:19,6540.77,6540.77,6540.77,6540.77,18777,460,3438,
2005-12-26_13:20,6541.58,6541.58,6541.58,6541.58,16522,404,3241,
2005-12-26_13:21,6542.65,6542.65,6542.65,6542.65,22156,540,4131,
2005-12-26_13:22,6543.22,6543.22,6543.22,6543.22,19740,441,3533,
2005-12-26_13:23,6542.29,6542.29,6542.29,6542.29,25706,536,4689,
2005-12-26_13:24,6543.81,6543.81,6543.81,6543.81,24596,638,4885,
2005-12-26_13:25,6542.63,6542.63,6542.63,6542.63,23023,561,4518,
2005-12-26_13:26,6542.94,6542.94,6542.94,6542.94,0,0,0,
2005-12-26_13:27,6542.94,6542.94,6542.94,6542.94,0,0,0,
2005-12-26_13:28,6542.94,6542.94,6542.94,6542.94,0,0,0,
2005-12-26_13:29,6542.94,6542.94,6542.94,6542.94,0,0,0,
2005-12-26_13:30,6534.77,6534.77,6534.77,6534.77,187875,5736,33502,
2005-12-27_09:01,6539.29,6539.29,6539.29,6539.29,157367,3042,23476,
2005-12-27_09:02,6541.46,6541.46,6541.46,6541.46,29565,701,5714,
2005-12-27_09:03,6546.20,6546.20,6546.20,6546.20,40408,917,6762,
2005-12-27_09:04,6550.73,6550.73,6550.73,6550.73,40683,935,6802,
2005-12-27_09:05,6551.46,6551.46,6551.46,6551.46,32585,734,5612,
2005-12-27_09:06,6550.76,6550.76,6550.76,6550.76,41213,971,7182,
2005-12-27_09:07,6548.71,6548.71,6548.71,6548.71,30685,654,5096,
2005-12-27_09:08,6545.62,6545.62,6545.62,6545.62,32177,829,5771,
2005-12-27_09:09,6544.84,6544.84,6544.84,6544.84,29015,743,5254,
2005-12-27_09:10,6543.51,6543.51,6543.51,6543.51,25154,615,4137,
2005-12-27_09:11,6540.95,6540.95,6540.95,6540.95,32463,728,5853,
2005-12-27_09:12,6542.22,6542.22,6542.22,6542.22,25455,520,4376,
2005-12-27_09:13,6540.14,6540.14,6540.14,6540.14,28701,628,5030,
2005-12-27_09:14,6541.38,6541.38,6541.38,6541.38,23620,623,4776,
2005-12-27_09:15,6541.56,6541.56,6541.56,6541.56,24772,623,4504,
2005-12-27_09:16,6544.98,6544.98,6544.98,6544.98,37170,916,6396,
2005-12-27_09:17,6547.35,6547.35,6547.35,6547.35,26912,660,4756,
2005-12-27_09:18,6547.73,6547.73,6547.73,6547.73,33271,834,5786,
2005-12-27_09:19,6546.16,6546.16,6546.16,6546.16,32237,883,5632,
2005-12-27_09:20,6546.26,6546.26,6546.26,6546.26,25853,645,4555,
2005-12-27_09:21,6546.34,6546.34,6546.34,6546.34,31711,762,5693,
2005-12-27_09:22,6546.33,6546.33,6546.33,6546.33,23001,505,3768,
2005-12-27_09:23,6543.10,6543.10,6543.10,6543.10,26182,549,4622,
2005-12-27_09:24,6545.01,6545.01,6545.01,6545.01,24015,495,4102,
2005-12-27_09:25,6544.26,6544.26,6544.26,6544.26,20699,400,3514,
2005-12-27_09:26,6544.50,6544.50,6544.50,6544.50,24332,551,4525,
2005-12-27_09:27,6544.73,6544.73,6544.73,6544.73,19923,427,3260,
2005-12-27_09:28,6546.11,6546.11,6546.11,6546.11,25651,542,4011,
2005-12-27_09:29,6546.14,6546.14,6546.14,6546.14,23975,505,4120,
2005-12-27_09:30,6546.19,6546.19,6546.19,6546.19,23545,505,3742,
2005-12-27_09:31,6549.18,6549.18,6549.18,6549.18,29537,730,5184,
2005-12-27_09:32,6548.70,6548.70,6548.70,6548.70,24003,492,3715,
2005-12-27_09:33,6553.21,6553.21,6553.21,6553.21,37784,940,6006,
2005-12-27_09:34,6555.87,6555.87,6555.87,6555.87,33819,799,5652,
2005-12-27_09:35,6560.32,6560.32,6560.32,6560.32,34095,700,5162,
2005-12-27_09:36,6563.33,6563.33,6563.33,6563.33,46432,1040,7132,
2005-12-27_09:37,6564.16,6564.16,6564.16,6564.16,31922,675,4690,
2005-12-27_09:38,6564.30,6564.30,6564.30,6564.30,32676,726,5407,
2005-12-27_09:39,6565.04,6565.04,6565.04,6565.04,25090,541,4131,
2005-12-27_09:40,6565.05,6565.05,6565.05,6565.05,21938,470,3544,
2005-12-27_09:41,6564.21,6564.21,6564.21,6564.21,33799,688,5132,
2005-12-27_09:42,6565.78,6565.78,6565.78,6565.78,27824,630,4179,
2005-12-27_09:43,6567.71,6567.71,6567.71,6567.71,40732,935,5635,
2005-12-27_09:44,6570.42,6570.42,6570.42,6570.42,41269,1098,5724,
2005-12-27_09:45,6569.20,6569.20,6569.20,6569.20,39361,1018,5687,
2005-12-27_09:46,6568.56,6568.56,6568.56,6568.56,42867,891,5862,
2005-12-27_09:47,6566.99,6566.99,6566.99,6566.99,30208,619,4669,
2005-12-27_09:48,6565.73,6565.73,6565.73,6565.73,32301,628,4723,
2005-12-27_09:49,6561.83,6561.83,6561.83,6561.83,24298,539,4251,
2005-12-27_09:50,6560.75,6560.75,6560.75,6560.75,19880,416,3420,
2005-12-27_09:51,6557.79,6557.79,6557.79,6557.79,26340,599,4697,
2005-12-27_09:52,6556.87,6556.87,6556.87,6556.87,21472,465,3248,
2005-12-27_09:53,6554.29,6554.29,6554.29,6554.29,21054,497,3858,
2005-12-27_09:54,6552.07,6552.07,6552.07,6552.07,21116,452,3423,
2005-12-27_09:55,6550.77,6550.77,6550.77,6550.77,18833,419,3333,
2005-12-27_09:56,6550.84,6550.84,6550.84,6550.84,20510,495,4001,
2005-12-27_09:57,6547.88,6547.88,6547.88,6547.88,18827,415,3081,
2005-12-27_09:58,6548.67,6548.67,6548.67,6548.67,25070,573,4227,
2005-12-27_09:59,6547.69,6547.69,6547.69,6547.69,19218,445,3390,
2005-12-27_10:00,6547.87,6547.87,6547.87,6547.87,16207,399,3112,
2005-12-27_10:01,6548.22,6548.22,6548.22,6548.22,19889,447,3643,
2005-12-27_10:02,6551.55,6551.55,6551.55,6551.55,13675,334,2694,
2005-12-27_10:03,6550.23,6550.23,6550.23,6550.23,16616,393,3258,
2005-12-27_10:04,6552.95,6552.95,6552.95,6552.95,14639,328,2740,
2005-12-27_10:05,6554.29,6554.29,6554.29,6554.29,16803,272,2408,
2005-12-27_10:06,6553.42,6553.42,6553.42,6553.42,15504,402,3181,
2005-12-27_10:07,6553.91,6553.91,6553.91,6553.91,10894,222,2059,
2005-12-27_10:08,6551.32,6551.32,6551.32,6551.32,13225,312,2617,
2005-12-27_10:09,6549.86,6549.86,6549.86,6549.86,15811,355,2604,
2005-12-27_10:10,6548.10,6548.10,6548.10,6548.10,15465,367,2725,
2005-12-27_10:11,6547.72,6547.72,6547.72,6547.72,18567,461,3570,
2005-12-27_10:12,6546.32,6546.32,6546.32,6546.32,14925,347,2821,
2005-12-27_10:13,6545.37,6545.37,6545.37,6545.37,17653,413,3261,
2005-12-27_10:14,6544.16,6544.16,6544.16,6544.16,18327,457,3455,
2005-12-27_10:15,6544.97,6544.97,6544.97,6544.97,14986,363,2894,
2005-12-27_10:16,6540.34,6540.34,6540.34,6540.34,17844,478,3718,
2005-12-27_10:17,6540.50,6540.50,6540.50,6540.50,16158,341,2874,
2005-12-27_10:18,6538.25,6538.25,6538.25,6538.25,23639,532,4353,
2005-12-27_10:19,6537.47,6537.47,6537.47,6537.47,19602,443,3872,
2005-12-27_10:20,6535.36,6535.36,6535.36,6535.36,18249,395,3538,
2005-12-27_10:21,6532.51,6532.51,6532.51,6532.51,25441,658,5028,
2005-12-27_10:22,6531.30,6531.30,6531.30,6531.30,19799,471,3910,
2005-12-27_10:23,6527.47,6527.47,6527.47,6527.47,30848,723,5908,
2005-12-27_10:24,6521.12,6521.12,6521.12,6521.12,34877,1015,6472,
2005-12-27_10:25,6516.88,6516.88,6516.88,6516.88,33283,747,6187,
2005-12-27_10:26,6511.51,6511.51,6511.51,6511.51,42815,1215,8039,
2005-12-27_10:27,6507.32,6507.32,6507.32,6507.32,28581,834,5410,
2005-12-27_10:28,6505.46,6505.46,6505.46,6505.46,36534,972,6527,
2005-12-27_10:29,6507.28,6507.28,6507.28,6507.28,27154,648,5203,
2005-12-27_10:30,6512.13,6512.13,6512.13,6512.13,20780,532,4154,
2005-12-27_10:31,6513.88,6513.88,6513.88,6513.88,24389,610,5225,
2005-12-27_10:32,6514.57,6514.57,6514.57,6514.57,16394,415,3208,
2005-12-27_10:33,6514.46,6514.46,6514.46,6514.46,16514,398,3345,
2005-12-27_10:34,6515.99,6515.99,6515.99,6515.99,13136,306,2571,
2005-12-27_10:35,6516.93,6516.93,6516.93,6516.93,12221,251,2309,
2005-12-27_10:36,6517.87,6517.87,6517.87,6517.87,14539,305,2730,
2005-12-27_10:37,6518.30,6518.30,6518.30,6518.30,10299,194,1893,
2005-12-27_10:38,6519.89,6519.89,6519.89,6519.89,12643,278,2588,
2005-12-27_10:39,6520.26,6520.26,6520.26,6520.26,9928,236,2116,
2005-12-27_10:40,6519.49,6519.49,6519.49,6519.49,10575,233,2007,
2005-12-27_10:41,6521.51,6521.51,6521.51,6521.51,13912,299,2580,
2005-12-27_10:42,6522.15,6522.15,6522.15,6522.15,9283,230,1754,
2005-12-27_10:43,6520.90,6520.90,6520.90,6520.90,10567,282,2286,
2005-12-27_10:44,6522.54,6522.54,6522.54,6522.54,9806,240,1928,
2005-12-27_10:45,6521.80,6521.80,6521.80,6521.80,8935,207,1799,
2005-12-27_10:46,6520.74,6520.74,6520.74,6520.74,9841,229,2027,
2005-12-27_10:47,6523.89,6523.89,6523.89,6523.89,7141,162,1434,
2005-12-27_10:48,6522.25,6522.25,6522.25,6522.25,10849,218,1876,
2005-12-27_10:49,6522.12,6522.12,6522.12,6522.12,10854,200,1667,
2005-12-27_10:50,6521.10,6521.10,6521.10,6521.10,9444,190,1821,
2005-12-27_10:51,6523.11,6523.11,6523.11,6523.11,10951,266,1929,
2005-12-27_10:52,6523.97,6523.97,6523.97,6523.97,8546,241,1563,
2005-12-27_10:53,6527.34,6527.34,6527.34,6527.34,12702,349,2225,
2005-12-27_10:54,6526.37,6526.37,6526.37,6526.37,11048,262,1946,
2005-12-27_10:55,6529.47,6529.47,6529.47,6529.47,9130,186,1742,
2005-12-27_10:56,6529.97,6529.97,6529.97,6529.97,13528,283,2431,
2005-12-27_10:57,6531.86,6531.86,6531.86,6531.86,10790,240,1933,
2005-12-27_10:58,6535.10,6535.10,6535.10,6535.10,14714,381,2608,
2005-12-27_10:59,6540.40,6540.40,6540.40,6540.40,11263,283,2095,
2005-12-27_11:00,6542.25,6542.25,6542.25,6542.25,12913,312,2385,
2005-12-27_11:01,6543.94,6543.94,6543.94,6543.94,17996,456,2968,
2005-12-27_11:02,6542.97,6542.97,6542.97,6542.97,12618,293,2153,
2005-12-27_11:03,6544.79,6544.79,6544.79,6544.79,15499,386,2822,
2005-12-27_11:04,6544.33,6544.33,6544.33,6544.33,10926,290,2020,
2005-12-27_11:05,6543.43,6543.43,6543.43,6543.43,9100,232,1763,
2005-12-27_11:06,6542.75,6542.75,6542.75,6542.75,11511,311,2076,
2005-12-27_11:07,6542.61,6542.61,6542.61,6542.61,8901,186,1564,
2005-12-27_11:08,6541.19,6541.19,6541.19,6541.19,10367,222,1899,
2005-12-27_11:09,6541.19,6541.19,6541.19,6541.19,9278,190,1540,
2005-12-27_11:10,6540.19,6540.19,6540.19,6540.19,7731,169,1509,
2005-12-27_11:11,6536.96,6536.96,6536.96,6536.96,10041,227,1863,
2005-12-27_11:12,6536.46,6536.46,6536.46,6536.46,8184,154,1338,
2005-12-27_11:13,6536.00,6536.00,6536.00,6536.00,11956,302,2046,
2005-12-27_11:14,6535.95,6535.95,6535.95,6535.95,10025,216,1690,
2005-12-27_11:15,6536.69,6536.69,6536.69,6536.69,8074,189,1378,
2005-12-27_11:16,6535.63,6535.63,6535.63,6535.63,9267,223,1741,
2005-12-27_11:17,6534.98,6534.98,6534.98,6534.98,6815,126,1154,
2005-12-27_11:18,6534.75,6534.75,6534.75,6534.75,9607,228,1744,
2005-12-27_11:19,6533.92,6533.92,6533.92,6533.92,7078,282,1469,
2005-12-27_11:20,6536.48,6536.48,6536.48,6536.48,8735,298,1720,
2005-12-27_11:21,6538.94,6538.94,6538.94,6538.94,9200,286,1810,
2005-12-27_11:22,6537.54,6537.54,6537.54,6537.54,7398,198,1365,
2005-12-27_11:23,6540.30,6540.30,6540.30,6540.30,9371,269,1815,
2005-12-27_11:24,6540.19,6540.19,6540.19,6540.19,6948,183,1329,
2005-12-27_11:25,6542.04,6542.04,6542.04,6542.04,9904,291,1514,
2005-12-27_11:26,6542.98,6542.98,6542.98,6542.98,9214,324,1832,
2005-12-27_11:27,6542.33,6542.33,6542.33,6542.33,8469,298,1506,
2005-12-27_11:28,6545.92,6545.92,6545.92,6545.92,12265,445,2109,
2005-12-27_11:29,6547.16,6547.16,6547.16,6547.16,10075,366,1828,
2005-12-27_11:30,6551.66,6551.66,6551.66,6551.66,9575,380,1913,
2005-12-27_11:31,6550.14,6550.14,6550.14,6550.14,11285,417,2356,
2005-12-27_11:32,6550.06,6550.06,6550.06,6550.06,7275,241,1486,
2005-12-27_11:33,6549.53,6549.53,6549.53,6549.53,9229,290,1945,
2005-12-27_11:34,6549.36,6549.36,6549.36,6549.36,9497,303,1585,
2005-12-27_11:35,6548.92,6548.92,6548.92,6548.92,7746,227,1547,
2005-12-27_11:36,6548.94,6548.94,6548.94,6548.94,7360,205,1524,
2005-12-27_11:37,6548.27,6548.27,6548.27,6548.27,6928,140,1282,
2005-12-27_11:38,6547.36,6547.36,6547.36,6547.36,9450,200,1614,
2005-12-27_11:39,6546.82,6546.82,6546.82,6546.82,7123,161,1367,
2005-12-27_11:40,6547.00,6547.00,6547.00,6547.00,7127,204,1425,
2005-12-27_11:41,6544.97,6544.97,6544.97,6544.97,8605,250,1616,
2005-12-27_11:42,6547.33,6547.33,6547.33,6547.33,6944,144,1222,
2005-12-27_11:43,6546.00,6546.00,6546.00,6546.00,9502,222,1640,
2005-12-27_11:44,6545.06,6545.06,6545.06,6545.06,7590,146,1319,
2005-12-27_11:45,6545.99,6545.99,6545.99,6545.99,8330,188,1411,
2005-12-27_11:46,6546.00,6546.00,6546.00,6546.00,11131,247,1695,
2005-12-27_11:47,6545.08,6545.08,6545.08,6545.08,6338,153,1249,
2005-12-27_11:48,6545.99,6545.99,6545.99,6545.99,8381,207,1624,
2005-12-27_11:49,6544.11,6544.11,6544.11,6544.11,6840,140,1169,
2005-12-27_11:50,6545.22,6545.22,6545.22,6545.22,7134,160,1258,
2005-12-27_11:51,6544.06,6544.06,6544.06,6544.06,8267,172,1407,
2005-12-27_11:52,6545.16,6545.16,6545.16,6545.16,8079,154,1130,
2005-12-27_11:53,6543.77,6543.77,6543.77,6543.77,8149,208,1474,
2005-12-27_11:54,6546.42,6546.42,6546.42,6546.42,6381,222,1185,
2005-12-27_11:55,6547.96,6547.96,6547.96,6547.96,8316,376,1625,
2005-12-27_11:56,6552.36,6552.36,6552.36,6552.36,13789,444,2548,
2005-12-27_11:57,6555.06,6555.06,6555.06,6555.06,10088,312,2065,
2005-12-27_11:58,6556.46,6556.46,6556.46,6556.46,18391,632,3273,
2005-12-27_11:59,6554.94,6554.94,6554.94,6554.94,15853,534,2932,
2005-12-27_12:00,6559.23,6559.23,6559.23,6559.23,16092,461,2951,
2005-12-27_12:01,6561.81,6561.81,6561.81,6561.81,12637,384,2417,
2005-12-27_12:02,6562.66,6562.66,6562.66,6562.66,8628,221,1575,
2005-12-27_12:03,6562.39,6562.39,6562.39,6562.39,11073,333,2273,
2005-12-27_12:04,6563.02,6563.02,6563.02,6563.02,8281,272,1622,
2005-12-27_12:05,6562.60,6562.60,6562.60,6562.60,9903,286,1705,
2005-12-27_12:06,6563.08,6563.08,6563.08,6563.08,9480,301,1760,
2005-12-27_12:07,6561.66,6561.66,6561.66,6561.66,8007,200,1346,
2005-12-27_12:08,6561.20,6561.20,6561.20,6561.20,10129,363,1920,
2005-12-27_12:09,6560.80,6560.80,6560.80,6560.80,8130,280,1509,
2005-12-27_12:10,6561.88,6561.88,6561.88,6561.88,7759,355,1525,
2005-12-27_12:11,6561.47,6561.47,6561.47,6561.47,8985,271,1824,
2005-12-27_12:12,6560.45,6560.45,6560.45,6560.45,7243,218,1392,
2005-12-27_12:13,6561.08,6561.08,6561.08,6561.08,9495,290,1891,
2005-12-27_12:14,6558.55,6558.55,6558.55,6558.55,7732,185,1409,
2005-12-27_12:15,6557.96,6557.96,6557.96,6557.96,7261,186,1406,
2005-12-27_12:16,6555.37,6555.37,6555.37,6555.37,13726,227,1775,
2005-12-27_12:17,6555.30,6555.30,6555.30,6555.30,8409,156,1293,
2005-12-27_12:18,6555.04,6555.04,6555.04,6555.04,9049,211,1662,
2005-12-27_12:19,6555.33,6555.33,6555.33,6555.33,7930,201,1537,
2005-12-27_12:20,6555.64,6555.64,6555.64,6555.64,7349,223,1439,
2005-12-27_12:21,6556.49,6556.49,6556.49,6556.49,8596,280,1719,
2005-12-27_12:22,6558.43,6558.43,6558.43,6558.43,6194,238,1323,
2005-12-27_12:23,6558.57,6558.57,6558.57,6558.57,8890,325,1939,
2005-12-27_12:24,6558.93,6558.93,6558.93,6558.93,9089,255,1449,
2005-12-27_12:25,6557.40,6557.40,6557.40,6557.40,9115,230,1652,
2005-12-27_12:26,6557.46,6557.46,6557.46,6557.46,9937,223,1695,
2005-12-27_12:27,6558.53,6558.53,6558.53,6558.53,9112,172,1501,
2005-12-27_12:28,6556.69,6556.69,6556.69,6556.69,11504,294,2030,
2005-12-27_12:29,6556.29,6556.29,6556.29,6556.29,11332,216,1965,
2005-12-27_12:30,6557.77,6557.77,6557.77,6557.77,11105,216,2031,
2005-12-27_12:31,6557.13,6557.13,6557.13,6557.13,12485,231,2190,
2005-12-27_12:32,6557.00,6557.00,6557.00,6557.00,10603,191,1889,
2005-12-27_12:33,6556.99,6556.99,6556.99,6556.99,15879,331,2883,
2005-12-27_12:34,6556.24,6556.24,6556.24,6556.24,12548,211,2026,
2005-12-27_12:35,6557.22,6557.22,6557.22,6557.22,14401,250,2503,
2005-12-27_12:36,6555.97,6555.97,6555.97,6555.97,19028,320,3272,
2005-12-27_12:37,6555.96,6555.96,6555.96,6555.96,14012,208,2368,
2005-12-27_12:38,6558.08,6558.08,6558.08,6558.08,19379,305,3496,
2005-12-27_12:39,6557.03,6557.03,6557.03,6557.03,16793,223,2607,
2005-12-27_12:40,6558.76,6558.76,6558.76,6558.76,17247,263,2889,
2005-12-27_12:41,6558.32,6558.32,6558.32,6558.32,17348,290,3259,
2005-12-27_12:42,6559.97,6559.97,6559.97,6559.97,12770,217,2398,
2005-12-27_12:43,6560.16,6560.16,6560.16,6560.16,15988,321,3041,
2005-12-27_12:44,6561.81,6561.81,6561.81,6561.81,12734,271,2219,
2005-12-27_12:45,6561.58,6561.58,6561.58,6561.58,12411,229,2118,
2005-12-27_12:46,6563.73,6563.73,6563.73,6563.73,13766,257,2456,
2005-12-27_12:47,6561.57,6561.57,6561.57,6561.57,10870,210,1911,
2005-12-27_12:48,6562.01,6562.01,6562.01,6562.01,12596,271,2307,
2005-12-27_12:49,6561.08,6561.08,6561.08,6561.08,9600,216,1752,
2005-12-27_12:50,6562.64,6562.64,6562.64,6562.64,10409,226,1851,
2005-12-27_12:51,6562.13,6562.13,6562.13,6562.13,11502,234,1952,
2005-12-27_12:52,6560.14,6560.14,6560.14,6560.14,10094,186,1661,
2005-12-27_12:53,6560.44,6560.44,6560.44,6560.44,11296,298,2162,
2005-12-27_12:54,6558.64,6558.64,6558.64,6558.64,9122,295,1786,
2005-12-27_12:55,6560.04,6560.04,6560.04,6560.04,10723,234,1979,
2005-12-27_12:56,6557.65,6557.65,6557.65,6557.65,14342,306,2591,
2005-12-27_12:57,6557.49,6557.49,6557.49,6557.49,10925,213,1906,
2005-12-27_12:58,6557.99,6557.99,6557.99,6557.99,13170,308,2624,
2005-12-27_12:59,6555.86,6555.86,6555.86,6555.86,11033,303,2168,
2005-12-27_13:00,6554.49,6554.49,6554.49,6554.49,14321,285,2573,
2005-12-27_13:01,6555.76,6555.76,6555.76,6555.76,15149,357,2800,
2005-12-27_13:02,6553.87,6553.87,6553.87,6553.87,12956,255,2368,
2005-12-27_13:03,6550.17,6550.17,6550.17,6550.17,17086,320,3092,
2005-12-27_13:04,6548.66,6548.66,6548.66,6548.66,14235,313,2449,
2005-12-27_13:05,6546.35,6546.35,6546.35,6546.35,19116,403,3219,
2005-12-27_13:06,6543.47,6543.47,6543.47,6543.47,17131,406,3561,
2005-12-27_13:07,6541.73,6541.73,6541.73,6541.73,16183,370,3158,
2005-12-27_13:08,6539.51,6539.51,6539.51,6539.51,24337,583,4450,
2005-12-27_13:09,6539.18,6539.18,6539.18,6539.18,18578,438,3552,
2005-12-27_13:10,6537.09,6537.09,6537.09,6537.09,17288,394,3289,
2005-12-27_13:11,6537.05,6537.05,6537.05,6537.05,20392,433,3818,
2005-12-27_13:12,6536.75,6536.75,6536.75,6536.75,15876,337,2732,
2005-12-27_13:13,6536.31,6536.31,6536.31,6536.31,17937,396,3564,
2005-12-27_13:14,6534.29,6534.29,6534.29,6534.29,15123,358,2970,
2005-12-27_13:15,6533.62,6533.62,6533.62,6533.62,14609,349,2974,
2005-12-27_13:16,6532.36,6532.36,6532.36,6532.36,20088,463,3836,
2005-12-27_13:17,6531.57,6531.57,6531.57,6531.57,15330,376,3073,
2005-12-27_13:18,6529.29,6529.29,6529.29,6529.29,20013,461,3958,
2005-12-27_13:19,6529.91,6529.91,6529.91,6529.91,16843,388,3412,
2005-12-27_13:20,6531.27,6531.27,6531.27,6531.27,17206,419,3340,
2005-12-27_13:21,6532.55,6532.55,6532.55,6532.55,20789,501,4225,
2005-12-27_13:22,6535.20,6535.20,6535.20,6535.20,17924,442,3374,
2005-12-27_13:23,6533.54,6533.54,6533.54,6533.54,23155,619,4540,
2005-12-27_13:24,6537.36,6537.36,6537.36,6537.36,22649,612,4362,
2005-12-27_13:25,6535.45,6535.45,6535.45,6535.45,22578,558,4704,
2005-12-27_13:26,6535.45,6535.45,6535.45,6535.45,0,0,0,
2005-12-27_13:27,6535.45,6535.45,6535.45,6535.45,0,0,0,
2005-12-27_13:28,6535.45,6535.45,6535.45,6535.45,0,0,0,
2005-12-27_13:29,6535.45,6535.45,6535.45,6535.45,0,0,0,
2005-12-27_13:30,6531.59,6531.59,6531.59,6531.59,212860,6029,32423,
2005-12-28_09:01,6492.80,6492.80,6492.80,6492.80,172875,3837,23179,
2005-12-28_09:02,6492.81,6492.81,6492.81,6492.81,30177,791,5538,
2005-12-28_09:03,6498.88,6498.88,6498.88,6498.88,33099,888,6532,
2005-12-28_09:04,6506.21,6506.21,6506.21,6506.21,37071,1070,7005,
2005-12-28_09:05,6507.71,6507.71,6507.71,6507.71,34593,920,6166,
2005-12-28_09:06,6513.20,6513.20,6513.20,6513.20,40046,1123,7463,
2005-12-28_09:07,6512.49,6512.49,6512.49,6512.49,28006,784,5223,
2005-12-28_09:08,6511.51,6511.51,6511.51,6511.51,32672,931,6304,
2005-12-28_09:09,6506.48,6506.48,6506.48,6506.48,29395,775,5346,
2005-12-28_09:10,6504.62,6504.62,6504.62,6504.62,26225,608,4586,
2005-12-28_09:11,6502.95,6502.95,6502.95,6502.95,30865,741,5440,
2005-12-28_09:12,6503.44,6503.44,6503.44,6503.44,23902,548,3988,
2005-12-28_09:13,6504.00,6504.00,6504.00,6504.00,25027,599,4250,
2005-12-28_09:14,6502.81,6502.81,6502.81,6502.81,19864,543,3863,
2005-12-28_09:15,6504.04,6504.04,6504.04,6504.04,19381,462,3475,
2005-12-28_09:16,6505.29,6505.29,6505.29,6505.29,24760,634,4647,
2005-12-28_09:17,6507.37,6507.37,6507.37,6507.37,20601,449,3477,
2005-12-28_09:18,6507.99,6507.99,6507.99,6507.99,22755,556,4161,
2005-12-28_09:19,6508.46,6508.46,6508.46,6508.46,19711,540,3872,
2005-12-28_09:20,6509.75,6509.75,6509.75,6509.75,17849,441,3236,
2005-12-28_09:21,6510.89,6510.89,6510.89,6510.89,23745,587,4451,
2005-12-28_09:22,6510.29,6510.29,6510.29,6510.29,20187,458,3497,
2005-12-28_09:23,6510.93,6510.93,6510.93,6510.93,23944,548,4209,
2005-12-28_09:24,6511.55,6511.55,6511.55,6511.55,21781,505,3763,
2005-12-28_09:25,6511.40,6511.40,6511.40,6511.40,19043,418,3288,
2005-12-28_09:26,6512.58,6512.58,6512.58,6512.58,23486,549,4448,
2005-12-28_09:27,6511.00,6511.00,6511.00,6511.00,17172,387,3055,
2005-12-28_09:28,6510.71,6510.71,6510.71,6510.71,20209,450,3627,
2005-12-28_09:29,6509.96,6509.96,6509.96,6509.96,21363,544,3553,
2005-12-28_09:30,6508.96,6508.96,6508.96,6508.96,17636,358,3032,
2005-12-28_09:31,6511.05,6511.05,6511.05,6511.05,17372,466,3735,
2005-12-28_09:32,6511.42,6511.42,6511.42,6511.42,14756,323,2689,
2005-12-28_09:33,6509.78,6509.78,6509.78,6509.78,14461,333,3001,
2005-12-28_09:34,6509.44,6509.44,6509.44,6509.44,15486,348,2901,
2005-12-28_09:35,6508.70,6508.70,6508.70,6508.70,12008,258,2313,
2005-12-28_09:36,6507.82,6507.82,6507.82,6507.82,17112,380,3253,
2005-12-28_09:37,6507.45,6507.45,6507.45,6507.45,12421,315,2493,
2005-12-28_09:38,6504.89,6504.89,6504.89,6504.89,15483,439,3275,
2005-12-28_09:39,6504.64,6504.64,6504.64,6504.64,20193,587,3643,
2005-12-28_09:40,6502.43,6502.43,6502.43,6502.43,17387,435,3175,
2005-12-28_09:41,6496.62,6496.62,6496.62,6496.62,20476,556,4091,
2005-12-28_09:42,6493.74,6493.74,6493.74,6493.74,17058,433,3384,
2005-12-28_09:43,6491.01,6491.01,6491.01,6491.01,25075,622,4458,
2005-12-28_09:44,6484.36,6484.36,6484.36,6484.36,23100,652,4369,
2005-12-28_09:45,6483.79,6483.79,6483.79,6483.79,19472,476,3856,
2005-12-28_09:46,6482.14,6482.14,6482.14,6482.14,26413,631,5141,
2005-12-28_09:47,6483.15,6483.15,6483.15,6483.15,19504,414,3402,
2005-12-28_09:48,6483.51,6483.51,6483.51,6483.51,22172,504,4131,
2005-12-28_09:49,6488.17,6488.17,6488.17,6488.17,15867,406,3321,
2005-12-28_09:50,6484.71,6484.71,6484.71,6484.71,12343,262,2376,
2005-12-28_09:51,6486.75,6486.75,6486.75,6486.75,18356,452,3431,
2005-12-28_09:52,6488.22,6488.22,6488.22,6488.22,11961,297,2349,
2005-12-28_09:53,6491.97,6491.97,6491.97,6491.97,13525,358,2747,
2005-12-28_09:54,6489.73,6489.73,6489.73,6489.73,12573,323,2535,
2005-12-28_09:55,6491.42,6491.42,6491.42,6491.42,11221,245,2089,
2005-12-28_09:56,6493.18,6493.18,6493.18,6493.18,13243,361,2618,
2005-12-28_09:57,6493.27,6493.27,6493.27,6493.27,8967,206,1822,
2005-12-28_09:58,6492.90,6492.90,6492.90,6492.90,11152,263,2315,
2005-12-28_09:59,6495.14,6495.14,6495.14,6495.14,11324,275,2125,
2005-12-28_10:00,6496.59,6496.59,6496.59,6496.59,9248,190,1821,
2005-12-28_10:01,6496.61,6496.61,6496.61,6496.61,11667,336,2280,
2005-12-28_10:02,6494.96,6494.96,6494.96,6494.96,8965,231,1804,
2005-12-28_10:03,6495.80,6495.80,6495.80,6495.80,10301,266,2215,
2005-12-28_10:04,6495.57,6495.57,6495.57,6495.57,10211,219,1895,
2005-12-28_10:05,6495.53,6495.53,6495.53,6495.53,8927,201,1823,
2005-12-28_10:06,6495.56,6495.56,6495.56,6495.56,12901,308,2407,
2005-12-28_10:07,6495.78,6495.78,6495.78,6495.78,10836,219,1783,
2005-12-28_10:08,6495.62,6495.62,6495.62,6495.62,11510,245,1999,
2005-12-28_10:09,6496.48,6496.48,6496.48,6496.48,11383,252,1838,
2005-12-28_10:10,6495.83,6495.83,6495.83,6495.83,9028,163,1605,
2005-12-28_10:11,6498.25,6498.25,6498.25,6498.25,11450,230,2198,
2005-12-28_10:12,6495.21,6495.21,6495.21,6495.21,8899,174,1684,
2005-12-28_10:13,6496.86,6496.86,6496.86,6496.86,13110,239,2301,
2005-12-28_10:14,6496.95,6496.95,6496.95,6496.95,10482,189,1896,
2005-12-28_10:15,6497.28,6497.28,6497.28,6497.28,10105,200,1739,
2005-12-28_10:16,6494.75,6494.75,6494.75,6494.75,12727,246,2217,
2005-12-28_10:17,6494.23,6494.23,6494.23,6494.23,10660,184,1637,
2005-12-28_10:18,6496.61,6496.61,6496.61,6496.61,12611,277,2267,
2005-12-28_10:19,6494.88,6494.88,6494.88,6494.88,9446,208,1741,
2005-12-28_10:20,6494.73,6494.73,6494.73,6494.73,8414,181,1725,
2005-12-28_10:21,6494.37,6494.37,6494.37,6494.37,11898,259,2234,
2005-12-28_10:22,6495.41,6495.41,6495.41,6495.41,8809,173,1478,
2005-12-28_10:23,6494.62,6494.62,6494.62,6494.62,10341,195,1971,
2005-12-28_10:24,6494.48,6494.48,6494.48,6494.48,8048,182,1526,
2005-12-28_10:25,6493.71,6493.71,6493.71,6493.71,8604,197,1609,
2005-12-28_10:26,6492.64,6492.64,6492.64,6492.64,13610,316,2405,
2005-12-28_10:27,6492.17,6492.17,6492.17,6492.17,9400,209,1800,
2005-12-28_10:28,6491.15,6491.15,6491.15,6491.15,13043,319,2440,
2005-12-28_10:29,6489.42,6489.42,6489.42,6489.42,11602,352,2251,
2005-12-28_10:30,6485.64,6485.64,6485.64,6485.64,16421,360,2716,
2005-12-28_10:31,6481.60,6481.60,6481.60,6481.60,20295,482,3631,
2005-12-28_10:32,6480.51,6480.51,6480.51,6480.51,14061,313,2501,
2005-12-28_10:33,6481.08,6481.08,6481.08,6481.08,18826,433,3479,
2005-12-28_10:34,6479.34,6479.34,6479.34,6479.34,14105,315,2730,
2005-12-28_10:35,6480.21,6480.21,6480.21,6480.21,13459,319,2264,
2005-12-28_10:36,6480.17,6480.17,6480.17,6480.17,16312,349,2992,
2005-12-28_10:37,6481.24,6481.24,6481.24,6481.24,17682,341,2206,
2005-12-28_10:38,6480.78,6480.78,6480.78,6480.78,16698,368,2686,
2005-12-28_10:39,6483.97,6483.97,6483.97,6483.97,10805,224,1867,
2005-12-28_10:40,6481.20,6481.20,6481.20,6481.20,10020,221,1779,
2005-12-28_10:41,6482.36,6482.36,6482.36,6482.36,12802,304,2267,
2005-12-28_10:42,6484.84,6484.84,6484.84,6484.84,7205,167,1550,
2005-12-28_10:43,6486.49,6486.49,6486.49,6486.49,14000,314,2484,
2005-12-28_10:44,6485.52,6485.52,6485.52,6485.52,10586,234,2005,
2005-12-28_10:45,6485.52,6485.52,6485.52,6485.52,9753,197,1855,
2005-12-28_10:46,6484.43,6484.43,6484.43,6484.43,13107,278,2568,
2005-12-28_10:47,6485.86,6485.86,6485.86,6485.86,8176,159,1547,
2005-12-28_10:48,6486.50,6486.50,6486.50,6486.50,9640,225,1907,
2005-12-28_10:49,6486.93,6486.93,6486.93,6486.93,7420,189,1557,
2005-12-28_10:50,6489.32,6489.32,6489.32,6489.32,7747,173,1486,
2005-12-28_10:51,6490.73,6490.73,6490.73,6490.73,10742,217,2086,
2005-12-28_10:52,6489.51,6489.51,6489.51,6489.51,8833,181,1638,
2005-12-28_10:53,6490.50,6490.50,6490.50,6490.50,12063,226,2209,
2005-12-28_10:54,6489.78,6489.78,6489.78,6489.78,11974,198,2157,
2005-12-28_10:55,6491.97,6491.97,6491.97,6491.97,10307,208,1857,
2005-12-28_10:56,6493.02,6493.02,6493.02,6493.02,11710,273,2166,
2005-12-28_10:57,6493.21,6493.21,6493.21,6493.21,9431,166,1628,
2005-12-28_10:58,6494.63,6494.63,6494.63,6494.63,11699,255,2081,
2005-12-28_10:59,6493.58,6493.58,6493.58,6493.58,12656,275,2227,
2005-12-28_11:00,6495.84,6495.84,6495.84,6495.84,11878,249,2126,
2005-12-28_11:01,6495.86,6495.86,6495.86,6495.86,13813,337,2402,
2005-12-28_11:02,6498.93,6498.93,6498.93,6498.93,10770,239,1821,
2005-12-28_11:03,6495.01,6495.01,6495.01,6495.01,10557,237,2160,
2005-12-28_11:04,6496.30,6496.30,6496.30,6496.30,9623,227,1791,
2005-12-28_11:05,6496.50,6496.50,6496.50,6496.50,7642,153,1530,
2005-12-28_11:06,6495.52,6495.52,6495.52,6495.52,11522,274,2096,
2005-12-28_11:07,6497.62,6497.62,6497.62,6497.62,7574,191,1385,
2005-12-28_11:08,6494.50,6494.50,6494.50,6494.50,9077,276,1738,
2005-12-28_11:09,6496.91,6496.91,6496.91,6496.91,7720,207,1377,
2005-12-28_11:10,6497.05,6497.05,6497.05,6497.05,6847,165,1229,
2005-12-28_11:11,6496.32,6496.32,6496.32,6496.32,7384,200,1527,
2005-12-28_11:12,6497.64,6497.64,6497.64,6497.64,7801,176,1202,
2005-12-28_11:13,6497.76,6497.76,6497.76,6497.76,7200,204,1593,
2005-12-28_11:14,6497.25,6497.25,6497.25,6497.25,6770,163,1258,
2005-12-28_11:15,6496.98,6496.98,6496.98,6496.98,8336,244,1516,
2005-12-28_11:16,6498.23,6498.23,6498.23,6498.23,9032,266,1646,
2005-12-28_11:17,6497.28,6497.28,6497.28,6497.28,7370,177,1311,
2005-12-28_11:18,6499.08,6499.08,6499.08,6499.08,10198,256,1864,
2005-12-28_11:19,6497.99,6497.99,6497.99,6497.99,7509,161,1328,
2005-12-28_11:20,6497.98,6497.98,6497.98,6497.98,8304,192,1447,
2005-12-28_11:21,6500.47,6500.47,6500.47,6500.47,9040,241,1733,
2005-12-28_11:22,6500.25,6500.25,6500.25,6500.25,8006,200,1473,
2005-12-28_11:23,6502.51,6502.51,6502.51,6502.51,10853,274,2037,
2005-12-28_11:24,6502.87,6502.87,6502.87,6502.87,9284,276,1802,
2005-12-28_11:25,6505.31,6505.31,6505.31,6505.31,8912,247,1717,
2005-12-28_11:26,6508.08,6508.08,6508.08,6508.08,14212,400,2573,
2005-12-28_11:27,6509.50,6509.50,6509.50,6509.50,11558,363,2532,
2005-12-28_11:28,6511.71,6511.71,6511.71,6511.71,17751,522,3358,
2005-12-28_11:29,6512.75,6512.75,6512.75,6512.75,14144,410,2829,
2005-12-28_11:30,6513.35,6513.35,6513.35,6513.35,12801,318,2445,
2005-12-28_11:31,6514.50,6514.50,6514.50,6514.50,14783,401,2909,
2005-12-28_11:32,6513.96,6513.96,6513.96,6513.96,11115,281,2143,
2005-12-28_11:33,6514.14,6514.14,6514.14,6514.14,13985,335,2493,
2005-12-28_11:34,6515.16,6515.16,6515.16,6515.16,12445,289,2035,
2005-12-28_11:35,6513.97,6513.97,6513.97,6513.97,11446,256,2020,
2005-12-28_11:36,6515.89,6515.89,6515.89,6515.89,13425,367,2258,
2005-12-28_11:37,6515.93,6515.93,6515.93,6515.93,9054,207,1609,
2005-12-28_11:38,6514.72,6514.72,6514.72,6514.72,11010,245,2028,
2005-12-28_11:39,6514.18,6514.18,6514.18,6514.18,8046,203,1532,
2005-12-28_11:40,6515.94,6515.94,6515.94,6515.94,9495,239,1589,
2005-12-28_11:41,6513.57,6513.57,6513.57,6513.57,10240,287,1900,
2005-12-28_11:42,6515.24,6515.24,6515.24,6515.24,8313,195,1467,
2005-12-28_11:43,6513.67,6513.67,6513.67,6513.67,11782,283,2047,
2005-12-28_11:44,6513.26,6513.26,6513.26,6513.26,9028,179,1562,
2005-12-28_11:45,6512.48,6512.48,6512.48,6512.48,8879,214,1652,
2005-12-28_11:46,6510.66,6510.66,6510.66,6510.66,13990,364,2321,
2005-12-28_11:47,6511.78,6511.78,6511.78,6511.78,7668,207,1547,
2005-12-28_11:48,6511.46,6511.46,6511.46,6511.46,10131,259,2096,
2005-12-28_11:49,6508.66,6508.66,6508.66,6508.66,8010,207,1579,
2005-12-28_11:50,6508.98,6508.98,6508.98,6508.98,9927,247,1854,
2005-12-28_11:51,6508.48,6508.48,6508.48,6508.48,8936,222,1915,
2005-12-28_11:52,6508.93,6508.93,6508.93,6508.93,6709,162,1305,
2005-12-28_11:53,6507.95,6507.95,6507.95,6507.95,9649,280,1795,
2005-12-28_11:54,6508.14,6508.14,6508.14,6508.14,7601,193,1301,
2005-12-28_11:55,6509.68,6509.68,6509.68,6509.68,7291,185,1360,
2005-12-28_11:56,6509.66,6509.66,6509.66,6509.66,10052,312,1722,
2005-12-28_11:57,6511.41,6511.41,6511.41,6511.41,8901,232,1297,
2005-12-28_11:58,6512.34,6512.34,6512.34,6512.34,8880,318,1790,
2005-12-28_11:59,6512.23,6512.23,6512.23,6512.23,6642,235,1321,
2005-12-28_12:00,6510.86,6510.86,6510.86,6510.86,7120,201,1376,
2005-12-28_12:01,6512.32,6512.32,6512.32,6512.32,8215,309,1639,
2005-12-28_12:02,6513.80,6513.80,6513.80,6513.80,7728,206,1464,
2005-12-28_12:03,6510.91,6510.91,6510.91,6510.91,9248,267,1847,
2005-12-28_12:04,6511.01,6511.01,6511.01,6511.01,8188,234,1457,
2005-12-28_12:05,6507.19,6507.19,6507.19,6507.19,7983,185,1480,
2005-12-28_12:06,6508.67,6508.67,6508.67,6508.67,9258,262,1800,
2005-12-28_12:07,6507.75,6507.75,6507.75,6507.75,6726,189,1330,
2005-12-28_12:08,6506.67,6506.67,6506.67,6506.67,9471,268,1806,
2005-12-28_12:09,6506.02,6506.02,6506.02,6506.02,7800,192,1510,
2005-12-28_12:10,6505.76,6505.76,6505.76,6505.76,8515,217,1530,
2005-12-28_12:11,6505.63,6505.63,6505.63,6505.63,7304,204,1402,
2005-12-28_12:12,6504.75,6504.75,6504.75,6504.75,6521,215,1224,
2005-12-28_12:13,6506.82,6506.82,6506.82,6506.82,8558,246,1730,
2005-12-28_12:14,6506.01,6506.01,6506.01,6506.01,7149,157,1380,
2005-12-28_12:15,6503.24,6503.24,6503.24,6503.24,8392,203,1630,
2005-12-28_12:16,6502.96,6502.96,6502.96,6502.96,9786,223,1859,
2005-12-28_12:17,6503.55,6503.55,6503.55,6503.55,7573,150,1502,
2005-12-28_12:18,6505.38,6505.38,6505.38,6505.38,10588,322,1987,
2005-12-28_12:19,6503.66,6503.66,6503.66,6503.66,7901,185,1419,
2005-12-28_12:20,6504.53,6504.53,6504.53,6504.53,10996,247,1846,
2005-12-28_12:21,6505.68,6505.68,6505.68,6505.68,9251,216,1788,
2005-12-28_12:22,6503.71,6503.71,6503.71,6503.71,7217,155,1355,
2005-12-28_12:23,6504.73,6504.73,6504.73,6504.73,7990,212,1722,
2005-12-28_12:24,6504.85,6504.85,6504.85,6504.85,7888,174,1404,
2005-12-28_12:25,6505.29,6505.29,6505.29,6505.29,8746,205,1528,
2005-12-28_12:26,6505.02,6505.02,6505.02,6505.02,8261,209,1710,
2005-12-28_12:27,6505.05,6505.05,6505.05,6505.05,8132,193,1443,
2005-12-28_12:28,6506.54,6506.54,6506.54,6506.54,10221,276,1974,
2005-12-28_12:29,6506.46,6506.46,6506.46,6506.46,8389,238,1628,
2005-12-28_12:30,6506.12,6506.12,6506.12,6506.12,8537,196,1726,
2005-12-28_12:31,6506.90,6506.90,6506.90,6506.90,9936,288,1939,
2005-12-28_12:32,6507.53,6507.53,6507.53,6507.53,8097,208,1484,
2005-12-28_12:33,6507.19,6507.19,6507.19,6507.19,11350,283,2038,
2005-12-28_12:34,6504.12,6504.12,6504.12,6504.12,7815,154,1501,
2005-12-28_12:35,6507.67,6507.67,6507.67,6507.67,9278,224,1628,
2005-12-28_12:36,6508.32,6508.32,6508.32,6508.32,9077,223,1796,
2005-12-28_12:37,6508.05,6508.05,6508.05,6508.05,7975,181,1474,
2005-12-28_12:38,6508.36,6508.36,6508.36,6508.36,9413,204,1847,
2005-12-28_12:39,6508.59,6508.59,6508.59,6508.59,6858,147,1397,
2005-12-28_12:40,6508.07,6508.07,6508.07,6508.07,8737,193,1623,
2005-12-28_12:41,6507.98,6507.98,6507.98,6507.98,10769,299,1844,
2005-12-28_12:42,6506.97,6506.97,6506.97,6506.97,13208,302,1917,
2005-12-28_12:43,6508.78,6508.78,6508.78,6508.78,14174,391,2509,
2005-12-28_12:44,6508.11,6508.11,6508.11,6508.11,8589,216,1681,
2005-12-28_12:45,6506.93,6506.93,6506.93,6506.93,10652,257,1911,
2005-12-28_12:46,6506.92,6506.92,6506.92,6506.92,11788,295,2248,
2005-12-28_12:47,6507.52,6507.52,6507.52,6507.52,8675,198,1676,
2005-12-28_12:48,6507.65,6507.65,6507.65,6507.65,11915,295,2268,
2005-12-28_12:49,6507.13,6507.13,6507.13,6507.13,12239,288,2325,
2005-12-28_12:50,6505.86,6505.86,6505.86,6505.86,11901,296,2120,
2005-12-28_12:51,6508.39,6508.39,6508.39,6508.39,13554,324,2460,
2005-12-28_12:52,6505.26,6505.26,6505.26,6505.26,9130,204,1780,
2005-12-28_12:53,6509.81,6509.81,6509.81,6509.81,11987,296,2418,
2005-12-28_12:54,6509.47,6509.47,6509.47,6509.47,9517,215,1733,
2005-12-28_12:55,6508.39,6508.39,6508.39,6508.39,10730,253,2018,
2005-12-28_12:56,6509.56,6509.56,6509.56,6509.56,14724,355,2361,
2005-12-28_12:57,6513.71,6513.71,6513.71,6513.71,11292,297,1892,
2005-12-28_12:58,6516.66,6516.66,6516.66,6516.66,17867,419,3091,
2005-12-28_12:59,6519.59,6519.59,6519.59,6519.59,14270,426,2979,
2005-12-28_13:00,6520.84,6520.84,6520.84,6520.84,22413,570,3595,
2005-12-28_13:01,6523.56,6523.56,6523.56,6523.56,21210,813,4343,
2005-12-28_13:02,6526.90,6526.90,6526.90,6526.90,15712,617,3283,
2005-12-28_13:03,6529.16,6529.16,6529.16,6529.16,19046,566,3774,
2005-12-28_13:04,6525.10,6525.10,6525.10,6525.10,18027,517,3140,
2005-12-28_13:05,6527.48,6527.48,6527.48,6527.48,14925,411,2893,
2005-12-28_13:06,6530.02,6530.02,6530.02,6530.02,17697,469,3462,
2005-12-28_13:07,6527.30,6527.30,6527.30,6527.30,15156,429,2873,
2005-12-28_13:08,6523.99,6523.99,6523.99,6523.99,18957,482,3377,
2005-12-28_13:09,6520.81,6520.81,6520.81,6520.81,20681,460,3147,
2005-12-28_13:10,6519.87,6519.87,6519.87,6519.87,17002,393,2948,
2005-12-28_13:11,6520.70,6520.70,6520.70,6520.70,17380,439,3338,
2005-12-28_13:12,6514.59,6514.59,6514.59,6514.59,16902,401,2819,
2005-12-28_13:13,6519.13,6519.13,6519.13,6519.13,16866,416,3251,
2005-12-28_13:14,6518.53,6518.53,6518.53,6518.53,13643,365,2788,
2005-12-28_13:15,6518.74,6518.74,6518.74,6518.74,14457,360,2617,
2005-12-28_13:16,6517.59,6517.59,6517.59,6517.59,17374,395,3247,
2005-12-28_13:17,6520.50,6520.50,6520.50,6520.50,13335,384,2587,
2005-12-28_13:18,6521.16,6521.16,6521.16,6521.16,19124,546,3887,
2005-12-28_13:19,6523.16,6523.16,6523.16,6523.16,16410,413,3084,
2005-12-28_13:20,6522.60,6522.60,6522.60,6522.60,17660,409,3202,
2005-12-28_13:21,6524.64,6524.64,6524.64,6524.64,18552,515,3875,
2005-12-28_13:22,6524.70,6524.70,6524.70,6524.70,17773,522,3389,
2005-12-28_13:23,6523.80,6523.80,6523.80,6523.80,23384,714,4941,
2005-12-28_13:24,6521.82,6521.82,6521.82,6521.82,21804,692,4823,
2005-12-28_13:25,6522.82,6522.82,6522.82,6522.82,25542,740,4951,
2005-12-28_13:26,6522.82,6522.82,6522.82,6522.82,0,0,0,
2005-12-28_13:27,6522.82,6522.82,6522.82,6522.82,0,0,0,
2005-12-28_13:28,6522.82,6522.82,6522.82,6522.82,0,0,0,
2005-12-28_13:29,6522.82,6522.82,6522.82,6522.82,0,0,0,
2005-12-28_13:30,6524.40,6524.40,6524.40,6524.40,186812,6112,32946,
2005-12-29_09:01,6549.72,6549.72,6549.72,6549.72,177679,5264,23484,
2005-12-29_09:02,6551.17,6551.17,6551.17,6551.17,35569,1020,6586,
2005-12-29_09:03,6557.32,6557.32,6557.32,6557.32,42233,1232,7582,
2005-12-29_09:04,6554.20,6554.20,6554.20,6554.20,43135,1357,7513,
2005-12-29_09:05,6557.81,6557.81,6557.81,6557.81,38692,1183,6149,
2005-12-29_09:06,6558.79,6558.79,6558.79,6558.79,45855,1572,8398,
2005-12-29_09:07,6560.16,6560.16,6560.16,6560.16,32696,1152,6060,
2005-12-29_09:08,6557.79,6557.79,6557.79,6557.79,37311,1107,7151,
2005-12-29_09:09,6557.31,6557.31,6557.31,6557.31,33306,1003,6220,
2005-12-29_09:10,6554.80,6554.80,6554.80,6554.80,34486,860,5261,
2005-12-29_09:11,6551.24,6551.24,6551.24,6551.24,42080,1070,7210,
2005-12-29_09:12,6549.08,6549.08,6549.08,6549.08,29887,804,5036,
2005-12-29_09:13,6548.28,6548.28,6548.28,6548.28,33047,880,5779,
2005-12-29_09:14,6546.75,6546.75,6546.75,6546.75,34794,890,5539,
2005-12-29_09:15,6552.21,6552.21,6552.21,6552.21,28414,842,4937,
2005-12-29_09:16,6553.19,6553.19,6553.19,6553.19,47649,1479,8057,
2005-12-29_09:17,6557.00,6557.00,6557.00,6557.00,27586,861,5170,
2005-12-29_09:18,6559.74,6559.74,6559.74,6559.74,37272,1414,7050,
2005-12-29_09:19,6558.73,6558.73,6558.73,6558.73,28201,1112,5572,
2005-12-29_09:20,6563.35,6563.35,6563.35,6563.35,25077,796,4566,
2005-12-29_09:21,6562.05,6562.05,6562.05,6562.05,35444,1171,6338,
2005-12-29_09:22,6562.08,6562.08,6562.08,6562.08,30097,918,4955,
2005-12-29_09:23,6560.32,6560.32,6560.32,6560.32,35721,1018,6037,
2005-12-29_09:24,6560.56,6560.56,6560.56,6560.56,30182,964,5559,
2005-12-29_09:25,6561.93,6561.93,6561.93,6561.93,26536,819,4720,
2005-12-29_09:26,6559.94,6559.94,6559.94,6559.94,27222,895,5708,
2005-12-29_09:27,6558.47,6558.47,6558.47,6558.47,19422,565,3995,
2005-12-29_09:28,6557.12,6557.12,6557.12,6557.12,27728,750,5062,
2005-12-29_09:29,6558.51,6558.51,6558.51,6558.51,22606,604,4099,
2005-12-29_09:30,6560.86,6560.86,6560.86,6560.86,23153,554,3740,
2005-12-29_09:31,6561.17,6561.17,6561.17,6561.17,31161,837,5663,
2005-12-29_09:32,6563.31,6563.31,6563.31,6563.31,21195,601,3816,
2005-12-29_09:33,6565.94,6565.94,6565.94,6565.94,28258,837,5002,
2005-12-29_09:34,6565.56,6565.56,6565.56,6565.56,26457,765,4673,
2005-12-29_09:35,6565.46,6565.46,6565.46,6565.46,25611,731,4103,
2005-12-29_09:36,6567.48,6567.48,6567.48,6567.48,28968,948,5653,
2005-12-29_09:37,6568.02,6568.02,6568.02,6568.02,24931,766,4220,
2005-12-29_09:38,6569.20,6569.20,6569.20,6569.20,28982,848,5015,
2005-12-29_09:39,6570.59,6570.59,6570.59,6570.59,22833,690,4566,
2005-12-29_09:40,6573.99,6573.99,6573.99,6573.99,18968,506,3427,
2005-12-29_09:41,6571.80,6571.80,6571.80,6571.80,25351,853,4757,
2005-12-29_09:42,6573.70,6573.70,6573.70,6573.70,18364,516,3383,
2005-12-29_09:43,6578.08,6578.08,6578.08,6578.08,21744,807,4316,
2005-12-29_09:44,6577.55,6577.55,6577.55,6577.55,21272,676,3774,
2005-12-29_09:45,6580.40,6580.40,6580.40,6580.40,24523,631,3911,
2005-12-29_09:46,6581.42,6581.42,6581.42,6581.42,23262,751,4507,
2005-12-29_09:47,6580.32,6580.32,6580.32,6580.32,19650,507,3377,
2005-12-29_09:48,6581.59,6581.59,6581.59,6581.59,21553,576,4035,
2005-12-29_09:49,6581.86,6581.86,6581.86,6581.86,22592,522,3622,
2005-12-29_09:50,6581.39,6581.39,6581.39,6581.39,23644,542,3931,
2005-12-29_09:51,6579.92,6579.92,6579.92,6579.92,26356,654,4917,
2005-12-29_09:52,6578.22,6578.22,6578.22,6578.22,18806,542,3363,
2005-12-29_09:53,6575.48,6575.48,6575.48,6575.48,24539,722,4376,
2005-12-29_09:54,6573.49,6573.49,6573.49,6573.49,18234,514,3688,
2005-12-29_09:55,6572.49,6572.49,6572.49,6572.49,16487,420,3194,
2005-12-29_09:56,6572.36,6572.36,6572.36,6572.36,20998,629,3968,
2005-12-29_09:57,6571.77,6571.77,6571.77,6571.77,18227,466,3069,
2005-12-29_09:58,6571.09,6571.09,6571.09,6571.09,19947,499,3708,
2005-12-29_09:59,6571.80,6571.80,6571.80,6571.80,16630,411,2929,
2005-12-29_10:00,6572.68,6572.68,6572.68,6572.68,15385,363,2606,
2005-12-29_10:01,6571.12,6571.12,6571.12,6571.12,18457,454,3482,
2005-12-29_10:02,6575.10,6575.10,6575.10,6575.10,14316,340,2602,
2005-12-29_10:03,6574.49,6574.49,6574.49,6574.49,17284,444,3231,
2005-12-29_10:04,6575.03,6575.03,6575.03,6575.03,17638,462,2838,
2005-12-29_10:05,6577.62,6577.62,6577.62,6577.62,14796,366,2547,
2005-12-29_10:06,6578.43,6578.43,6578.43,6578.43,19868,618,3625,
2005-12-29_10:07,6580.47,6580.47,6580.47,6580.47,17677,463,2874,
2005-12-29_10:08,6582.13,6582.13,6582.13,6582.13,20141,526,3465,
2005-12-29_10:09,6583.35,6583.35,6583.35,6583.35,22983,588,3346,
2005-12-29_10:10,6585.25,6585.25,6585.25,6585.25,26093,532,3545,
2005-12-29_10:11,6587.70,6587.70,6587.70,6587.70,33657,845,5063,
2005-12-29_10:12,6592.22,6592.22,6592.22,6592.22,30883,711,4858,
2005-12-29_10:13,6594.43,6594.43,6594.43,6594.43,37836,947,5880,
2005-12-29_10:14,6596.29,6596.29,6596.29,6596.29,32680,772,4904,
2005-12-29_10:15,6596.55,6596.55,6596.55,6596.55,27454,624,4288,
2005-12-29_10:16,6600.12,6600.12,6600.12,6600.12,29350,764,4992,
2005-12-29_10:17,6598.06,6598.06,6598.06,6598.06,21408,606,3720,
2005-12-29_10:18,6598.19,6598.19,6598.19,6598.19,27094,653,4687,
2005-12-29_10:19,6595.45,6595.45,6595.45,6595.45,19299,482,3432,
2005-12-29_10:20,6591.94,6591.94,6591.94,6591.94,18872,465,3318,
2005-12-29_10:21,6590.49,6590.49,6590.49,6590.49,21849,634,4101,
2005-12-29_10:22,6587.59,6587.59,6587.59,6587.59,18679,449,3009,
2005-12-29_10:23,6585.38,6585.38,6585.38,6585.38,20448,557,3560,
2005-12-29_10:24,6585.01,6585.01,6585.01,6585.01,15461,415,2820,
2005-12-29_10:25,6582.89,6582.89,6582.89,6582.89,15312,431,2795,
2005-12-29_10:26,6582.52,6582.52,6582.52,6582.52,17910,438,3090,
2005-12-29_10:27,6583.48,6583.48,6583.48,6583.48,14231,372,2375,
2005-12-29_10:28,6583.56,6583.56,6583.56,6583.56,14071,370,2744,
2005-12-29_10:29,6581.90,6581.90,6581.90,6581.90,13735,360,2423,
2005-12-29_10:30,6581.17,6581.17,6581.17,6581.17,11980,265,2193,
2005-12-29_10:31,6581.63,6581.63,6581.63,6581.63,15124,385,2929,
2005-12-29_10:32,6580.50,6580.50,6580.50,6580.50,11545,262,2086,
2005-12-29_10:33,6585.43,6585.43,6585.43,6585.43,14736,341,2635,
2005-12-29_10:34,6584.94,6584.94,6584.94,6584.94,15355,446,2692,
2005-12-29_10:35,6585.31,6585.31,6585.31,6585.31,13513,344,2375,
2005-12-29_10:36,6586.52,6586.52,6586.52,6586.52,16326,365,2800,
2005-12-29_10:37,6587.13,6587.13,6587.13,6587.13,10865,235,1952,
2005-12-29_10:38,6586.32,6586.32,6586.32,6586.32,14673,387,2833,
2005-12-29_10:39,6587.56,6587.56,6587.56,6587.56,12610,309,2518,
2005-12-29_10:40,6587.77,6587.77,6587.77,6587.77,12281,321,2315,
2005-12-29_10:41,6590.30,6590.30,6590.30,6590.30,20799,599,3380,
2005-12-29_10:42,6590.65,6590.65,6590.65,6590.65,12705,385,2394,
2005-12-29_10:43,6591.28,6591.28,6591.28,6591.28,18682,769,3432,
2005-12-29_10:44,6593.72,6593.72,6593.72,6593.72,14210,581,2924,
2005-12-29_10:45,6594.27,6594.27,6594.27,6594.27,16882,563,3037,
2005-12-29_10:46,6595.03,6595.03,6595.03,6595.03,17892,503,3621,
2005-12-29_10:47,6592.67,6592.67,6592.67,6592.67,14498,353,2538,
2005-12-29_10:48,6593.92,6593.92,6593.92,6593.92,20960,520,3804,
2005-12-29_10:49,6593.88,6593.88,6593.88,6593.88,18849,469,3118,
2005-12-29_10:50,6593.97,6593.97,6593.97,6593.97,14692,373,2844,
2005-12-29_10:51,6591.54,6591.54,6591.54,6591.54,14816,402,2789,
2005-12-29_10:52,6591.20,6591.20,6591.20,6591.20,14013,430,2340,
2005-12-29_10:53,6590.13,6590.13,6590.13,6590.13,16314,550,2931,
2005-12-29_10:54,6587.75,6587.75,6587.75,6587.75,13541,396,2531,
2005-12-29_10:55,6585.74,6585.74,6585.74,6585.74,13591,348,2172,
2005-12-29_10:56,6585.14,6585.14,6585.14,6585.14,16424,381,2837,
2005-12-29_10:57,6584.88,6584.88,6584.88,6584.88,13208,275,2068,
2005-12-29_10:58,6584.93,6584.93,6584.93,6584.93,12920,340,2429,
2005-12-29_10:59,6582.35,6582.35,6582.35,6582.35,12233,324,2040,
2005-12-29_11:00,6582.63,6582.63,6582.63,6582.63,11771,282,1966,
2005-12-29_11:01,6584.57,6584.57,6584.57,6584.57,12405,384,2318,
2005-12-29_11:02,6585.35,6585.35,6585.35,6585.35,14489,379,2243,
2005-12-29_11:03,6586.79,6586.79,6586.79,6586.79,14531,339,2517,
2005-12-29_11:04,6586.91,6586.91,6586.91,6586.91,12807,334,2106,
2005-12-29_11:05,6585.41,6585.41,6585.41,6585.41,10002,238,1889,
2005-12-29_11:06,6587.57,6587.57,6587.57,6587.57,15299,380,2485,
2005-12-29_11:07,6589.56,6589.56,6589.56,6589.56,12282,351,1978,
2005-12-29_11:08,6589.45,6589.45,6589.45,6589.45,14413,388,2542,
2005-12-29_11:09,6589.52,6589.52,6589.52,6589.52,14221,474,2428,
2005-12-29_11:10,6590.47,6590.47,6590.47,6590.47,12908,448,2325,
2005-12-29_11:11,6591.00,6591.00,6591.00,6591.00,18768,557,3244,
2005-12-29_11:12,6590.12,6590.12,6590.12,6590.12,12422,321,2203,
2005-12-29_11:13,6590.86,6590.86,6590.86,6590.86,18271,547,3338,
2005-12-29_11:14,6589.67,6589.67,6589.67,6589.67,13973,387,2625,
2005-12-29_11:15,6590.82,6590.82,6590.82,6590.82,14412,379,2589,
2005-12-29_11:16,6590.28,6590.28,6590.28,6590.28,13949,368,2895,
2005-12-29_11:17,6589.45,6589.45,6589.45,6589.45,10203,258,2055,
2005-12-29_11:18,6591.56,6591.56,6591.56,6591.56,14956,395,2828,
2005-12-29_11:19,6591.14,6591.14,6591.14,6591.14,10672,331,2002,
2005-12-29_11:20,6592.08,6592.08,6592.08,6592.08,10982,322,2015,
2005-12-29_11:21,6593.18,6593.18,6593.18,6593.18,16099,671,2922,
2005-12-29_11:22,6596.79,6596.79,6596.79,6596.79,13152,526,2327,
2005-12-29_11:23,6598.26,6598.26,6598.26,6598.26,14977,542,2940,
2005-12-29_11:24,6596.98,6596.98,6596.98,6596.98,12179,423,2422,
2005-12-29_11:25,6594.95,6594.95,6594.95,6594.95,13576,458,2537,
2005-12-29_11:26,6596.95,6596.95,6596.95,6596.95,15869,520,3029,
2005-12-29_11:27,6597.83,6597.83,6597.83,6597.83,13400,417,2337,
2005-12-29_11:28,6597.30,6597.30,6597.30,6597.30,15816,501,2838,
2005-12-29_11:29,6597.39,6597.39,6597.39,6597.39,10598,350,2115,
2005-12-29_11:30,6597.03,6597.03,6597.03,6597.03,11104,372,2251,
2005-12-29_11:31,6599.10,6599.10,6599.10,6599.10,14455,478,2854,
2005-12-29_11:32,6596.81,6596.81,6596.81,6596.81,11248,306,2010,
2005-12-29_11:33,6596.44,6596.44,6596.44,6596.44,14126,386,2613,
2005-12-29_11:34,6595.59,6595.59,6595.59,6595.59,11878,364,2216,
2005-12-29_11:35,6593.09,6593.09,6593.09,6593.09,12925,402,2340,
2005-12-29_11:36,6595.65,6595.65,6595.65,6595.65,13355,354,2498,
2005-12-29_11:37,6593.37,6593.37,6593.37,6593.37,11454,290,2192,
2005-12-29_11:38,6592.64,6592.64,6592.64,6592.64,14664,445,2887,
2005-12-29_11:39,6594.43,6594.43,6594.43,6594.43,14017,433,2628,
2005-12-29_11:40,6591.49,6591.49,6591.49,6591.49,12650,424,2457,
2005-12-29_11:41,6592.09,6592.09,6592.09,6592.09,15415,411,2571,
2005-12-29_11:42,6590.97,6590.97,6590.97,6590.97,9437,291,1825,
2005-12-29_11:43,6591.92,6591.92,6591.92,6591.92,12878,352,2415,
2005-12-29_11:44,6591.21,6591.21,6591.21,6591.21,11065,331,1981,
2005-12-29_11:45,6591.46,6591.46,6591.46,6591.46,11715,319,2011,
2005-12-29_11:46,6592.61,6592.61,6592.61,6592.61,12314,341,2109,
2005-12-29_11:47,6591.75,6591.75,6591.75,6591.75,9395,251,1706,
2005-12-29_11:48,6593.50,6593.50,6593.50,6593.50,13267,411,2174,
2005-12-29_11:49,6590.54,6590.54,6590.54,6590.54,13848,466,1998,
2005-12-29_11:50,6590.38,6590.38,6590.38,6590.38,11457,322,1946,
2005-12-29_11:51,6589.18,6589.18,6589.18,6589.18,12022,323,2243,
2005-12-29_11:52,6589.12,6589.12,6589.12,6589.12,11558,301,1698,
2005-12-29_11:53,6587.39,6587.39,6587.39,6587.39,12449,408,2120,
2005-12-29_11:54,6588.27,6588.27,6588.27,6588.27,11410,285,1785,
2005-12-29_11:55,6586.86,6586.86,6586.86,6586.86,11482,302,1996,
2005-12-29_11:56,6588.70,6588.70,6588.70,6588.70,14607,380,2749,
2005-12-29_11:57,6588.10,6588.10,6588.10,6588.10,10972,300,1959,
2005-12-29_11:58,6586.87,6586.87,6586.87,6586.87,11889,338,2463,
2005-12-29_11:59,6587.88,6587.88,6587.88,6587.88,9730,243,1807,
2005-12-29_12:00,6588.10,6588.10,6588.10,6588.10,11322,337,1886,
2005-12-29_12:01,6588.70,6588.70,6588.70,6588.70,13155,339,2249,
2005-12-29_12:02,6586.82,6586.82,6586.82,6586.82,9174,228,1583,
2005-12-29_12:03,6586.59,6586.59,6586.59,6586.59,10324,267,2122,
2005-12-29_12:04,6590.50,6590.50,6590.50,6590.50,9770,228,1685,
2005-12-29_12:05,6588.49,6588.49,6588.49,6588.49,13424,317,2035,
2005-12-29_12:06,6587.96,6587.96,6587.96,6587.96,12349,365,2328,
2005-12-29_12:07,6586.99,6586.99,6586.99,6586.99,10794,313,1803,
2005-12-29_12:08,6588.07,6588.07,6588.07,6588.07,14425,435,2629,
2005-12-29_12:09,6590.02,6590.02,6590.02,6590.02,13051,489,2407,
2005-12-29_12:10,6590.89,6590.89,6590.89,6590.89,13667,484,2447,
2005-12-29_12:11,6591.46,6591.46,6591.46,6591.46,15038,448,2900,
2005-12-29_12:12,6591.21,6591.21,6591.21,6591.21,10479,367,2159,
2005-12-29_12:13,6590.19,6590.19,6590.19,6590.19,12069,436,2598,
2005-12-29_12:14,6591.41,6591.41,6591.41,6591.41,10165,286,1971,
2005-12-29_12:15,6591.51,6591.51,6591.51,6591.51,9081,268,1874,
2005-12-29_12:16,6591.08,6591.08,6591.08,6591.08,12377,366,2289,
2005-12-29_12:17,6590.29,6590.29,6590.29,6590.29,7735,223,1621,
2005-12-29_12:18,6589.64,6589.64,6589.64,6589.64,11546,333,2198,
2005-12-29_12:19,6589.92,6589.92,6589.92,6589.92,7729,206,1533,
2005-12-29_12:20,6589.95,6589.95,6589.95,6589.95,8656,246,1576,
2005-12-29_12:21,6589.10,6589.10,6589.10,6589.10,11870,301,2059,
2005-12-29_12:22,6591.23,6591.23,6591.23,6591.23,11540,324,1823,
2005-12-29_12:23,6590.45,6590.45,6590.45,6590.45,13116,307,2388,
2005-12-29_12:24,6589.84,6589.84,6589.84,6589.84,9924,250,1852,
2005-12-29_12:25,6592.10,6592.10,6592.10,6592.10,11409,262,1897,
2005-12-29_12:26,6590.99,6590.99,6590.99,6590.99,13757,406,2691,
2005-12-29_12:27,6594.18,6594.18,6594.18,6594.18,16422,419,2599,
2005-12-29_12:28,6593.75,6593.75,6593.75,6593.75,23342,606,3982,
2005-12-29_12:29,6593.22,6593.22,6593.22,6593.22,16997,386,2487,
2005-12-29_12:30,6594.34,6594.34,6594.34,6594.34,17317,416,2922,
2005-12-29_12:31,6595.18,6595.18,6595.18,6595.18,19283,494,2950,
2005-12-29_12:32,6595.61,6595.61,6595.61,6595.61,12356,285,1953,
2005-12-29_12:33,6595.78,6595.78,6595.78,6595.78,16266,404,2761,
2005-12-29_12:34,6596.84,6596.84,6596.84,6596.84,11795,283,2082,
2005-12-29_12:35,6594.37,6594.37,6594.37,6594.37,15778,387,2580,
2005-12-29_12:36,6595.24,6595.24,6595.24,6595.24,13700,298,2465,
2005-12-29_12:37,6593.56,6593.56,6593.56,6593.56,9305,197,1891,
2005-12-29_12:38,6592.09,6592.09,6592.09,6592.09,14191,357,2611,
2005-12-29_12:39,6591.15,6591.15,6591.15,6591.15,11622,307,2026,
2005-12-29_12:40,6590.50,6590.50,6590.50,6590.50,12565,333,2459,
2005-12-29_12:41,6589.52,6589.52,6589.52,6589.52,16008,463,2984,
2005-12-29_12:42,6586.38,6586.38,6586.38,6586.38,14304,371,2404,
2005-12-29_12:43,6584.87,6584.87,6584.87,6584.87,17543,541,3510,
2005-12-29_12:44,6582.96,6582.96,6582.96,6582.96,16143,523,3068,
2005-12-29_12:45,6579.36,6579.36,6579.36,6579.36,19715,561,3431,
2005-12-29_12:46,6578.31,6578.31,6578.31,6578.31,19301,529,3678,
2005-12-29_12:47,6576.23,6576.23,6576.23,6576.23,15056,395,3003,
2005-12-29_12:48,6573.59,6573.59,6573.59,6573.59,18330,524,3873,
2005-12-29_12:49,6575.05,6575.05,6575.05,6575.05,15010,406,3061,
2005-12-29_12:50,6575.97,6575.97,6575.97,6575.97,16109,385,3012,
2005-12-29_12:51,6577.03,6577.03,6577.03,6577.03,16114,464,3285,
2005-12-29_12:52,6577.17,6577.17,6577.17,6577.17,10824,258,1998,
2005-12-29_12:53,6576.75,6576.75,6576.75,6576.75,13845,346,2706,
2005-12-29_12:54,6576.56,6576.56,6576.56,6576.56,10659,256,2061,
2005-12-29_12:55,6575.37,6575.37,6575.37,6575.37,11722,287,2162,
2005-12-29_12:56,6573.59,6573.59,6573.59,6573.59,12585,310,2485,
2005-12-29_12:57,6572.81,6572.81,6572.81,6572.81,11099,277,2141,
2005-12-29_12:58,6572.97,6572.97,6572.97,6572.97,15714,436,3029,
2005-12-29_12:59,6572.24,6572.24,6572.24,6572.24,12303,396,2481,
2005-12-29_13:00,6569.17,6569.17,6569.17,6569.17,13640,481,2776,
2005-12-29_13:01,6567.53,6567.53,6567.53,6567.53,14143,534,3127,
2005-12-29_13:02,6565.96,6565.96,6565.96,6565.96,12923,396,2732,
2005-12-29_13:03,6566.32,6566.32,6566.32,6566.32,20138,616,3894,
2005-12-29_13:04,6565.91,6565.91,6565.91,6565.91,16985,476,3162,
2005-12-29_13:05,6568.14,6568.14,6568.14,6568.14,15223,415,3018,
2005-12-29_13:06,6568.56,6568.56,6568.56,6568.56,15212,419,3081,
2005-12-29_13:07,6566.24,6566.24,6566.24,6566.24,11267,270,2292,
2005-12-29_13:08,6566.54,6566.54,6566.54,6566.54,15668,365,3133,
2005-12-29_13:09,6570.33,6570.33,6570.33,6570.33,13434,323,2484,
2005-12-29_13:10,6568.28,6568.28,6568.28,6568.28,13819,413,2775,
2005-12-29_13:11,6567.37,6567.37,6567.37,6567.37,15828,379,2928,
2005-12-29_13:12,6567.68,6567.68,6567.68,6567.68,12682,304,2333,
2005-12-29_13:13,6567.15,6567.15,6567.15,6567.15,15146,444,2893,
2005-12-29_13:14,6568.59,6568.59,6568.59,6568.59,12855,367,2647,
2005-12-29_13:15,6568.71,6568.71,6568.71,6568.71,15295,401,2670,
2005-12-29_13:16,6568.94,6568.94,6568.94,6568.94,16602,440,3264,
2005-12-29_13:17,6567.36,6567.36,6567.36,6567.36,15065,393,2715,
2005-12-29_13:18,6568.83,6568.83,6568.83,6568.83,22547,590,3821,
2005-12-29_13:19,6567.51,6567.51,6567.51,6567.51,20347,515,3478,
2005-12-29_13:20,6572.10,6572.10,6572.10,6572.10,22459,616,3700,
2005-12-29_13:21,6571.40,6571.40,6571.40,6571.40,21899,657,4254,
2005-12-29_13:22,6572.54,6572.54,6572.54,6572.54,22548,594,3776,
2005-12-29_13:23,6576.88,6576.88,6576.88,6576.88,29331,739,5507,
2005-12-29_13:24,6578.54,6578.54,6578.54,6578.54,25812,692,4822,
2005-12-29_13:25,6581.50,6581.50,6581.50,6581.50,26535,761,4909,
2005-12-29_13:26,6580.67,6580.67,6580.67,6580.67,0,0,0,
2005-12-29_13:27,6580.67,6580.67,6580.67,6580.67,0,0,0,
2005-12-29_13:28,6580.67,6580.67,6580.67,6580.67,0,0,0,
2005-12-29_13:29,6580.67,6580.67,6580.67,6580.67,0,0,0,
2005-12-29_13:30,6575.53,6575.53,6575.53,6575.53,438547,14030,38980,
2005-12-30_09:01,6589.84,6589.84,6589.84,6589.84,279737,5417,26597,
2005-12-30_09:02,6593.29,6593.29,6593.29,6593.29,43153,1314,6806,
2005-12-30_09:03,6595.95,6595.95,6595.95,6595.95,47847,1604,8547,
2005-12-30_09:04,6594.18,6594.18,6594.18,6594.18,39782,1522,7407,
2005-12-30_09:05,6590.44,6590.44,6590.44,6590.44,34693,1189,6336,
2005-12-30_09:06,6588.11,6588.11,6588.11,6588.11,45841,1302,7938,
2005-12-30_09:07,6580.85,6580.85,6580.85,6580.85,31584,1010,5961,
2005-12-30_09:08,6578.79,6578.79,6578.79,6578.79,49642,1278,7351,
2005-12-30_09:09,6578.35,6578.35,6578.35,6578.35,48449,1183,6831,
2005-12-30_09:10,6581.37,6581.37,6581.37,6581.37,42591,881,5636,
2005-12-30_09:11,6582.78,6582.78,6582.78,6582.78,49994,1405,7536,
2005-12-30_09:12,6584.24,6584.24,6584.24,6584.24,32786,997,5269,
2005-12-30_09:13,6586.78,6586.78,6586.78,6586.78,46295,1263,6878,
2005-12-30_09:14,6585.20,6585.20,6585.20,6585.20,31402,843,5314,
2005-12-30_09:15,6587.14,6587.14,6587.14,6587.14,26514,712,4594,
2005-12-30_09:16,6585.48,6585.48,6585.48,6585.48,30915,923,5797,
2005-12-30_09:17,6584.23,6584.23,6584.23,6584.23,20388,599,3906,
2005-12-30_09:18,6580.90,6580.90,6580.90,6580.90,27064,714,4987,
2005-12-30_09:19,6578.28,6578.28,6578.28,6578.28,27615,728,4705,
2005-12-30_09:20,6579.40,6579.40,6579.40,6579.40,21991,537,3880,
2005-12-30_09:21,6576.99,6576.99,6576.99,6576.99,30450,922,5325,
2005-12-30_09:22,6577.77,6577.77,6577.77,6577.77,21953,580,3802,
2005-12-30_09:23,6579.69,6579.69,6579.69,6579.69,27892,753,4789,
2005-12-30_09:24,6581.44,6581.44,6581.44,6581.44,22343,809,4227,
2005-12-30_09:25,6580.09,6580.09,6580.09,6580.09,18043,556,3638,
2005-12-30_09:26,6585.50,6585.50,6585.50,6585.50,37224,1026,6091,
2005-12-30_09:27,6586.61,6586.61,6586.61,6586.61,30009,818,4717,
2005-12-30_09:28,6590.58,6590.58,6590.58,6590.58,43720,984,6572,
2005-12-30_09:29,6591.05,6591.05,6591.05,6591.05,34078,989,5799,
2005-12-30_09:30,6594.33,6594.33,6594.33,6594.33,25310,714,4440,
2005-12-30_09:31,6594.60,6594.60,6594.60,6594.60,34969,1006,6062,
2005-12-30_09:32,6591.48,6591.48,6591.48,6591.48,25350,705,4426,
2005-12-30_09:33,6593.11,6593.11,6593.11,6593.11,31279,825,5206,
2005-12-30_09:34,6589.85,6589.85,6589.85,6589.85,20789,656,3974,
2005-12-30_09:35,6589.46,6589.46,6589.46,6589.46,19031,494,3253,
2005-12-30_09:36,6587.81,6587.81,6587.81,6587.81,21937,624,4271,
2005-12-30_09:37,6588.23,6588.23,6588.23,6588.23,18650,437,3122,
2005-12-30_09:38,6586.64,6586.64,6586.64,6586.64,22139,615,3790,
2005-12-30_09:39,6585.21,6585.21,6585.21,6585.21,19568,522,3303,
2005-12-30_09:40,6586.25,6586.25,6586.25,6586.25,15896,409,2845,
2005-12-30_09:41,6585.70,6585.70,6585.70,6585.70,24637,695,4219,
2005-12-30_09:42,6585.19,6585.19,6585.19,6585.19,17995,482,3154,
2005-12-30_09:43,6584.19,6584.19,6584.19,6584.19,22175,635,4238,
2005-12-30_09:44,6583.19,6583.19,6583.19,6583.19,18686,585,3539,
2005-12-30_09:45,6585.48,6585.48,6585.48,6585.48,15851,433,3022,
2005-12-30_09:46,6582.96,6582.96,6582.96,6582.96,21571,597,3882,
2005-12-30_09:47,6583.35,6583.35,6583.35,6583.35,15066,450,2755,
2005-12-30_09:48,6585.19,6585.19,6585.19,6585.19,17334,497,3263,
2005-12-30_09:49,6586.63,6586.63,6586.63,6586.63,16717,430,2922,
2005-12-30_09:50,6587.62,6587.62,6587.62,6587.62,15819,436,2876,
2005-12-30_09:51,6588.98,6588.98,6588.98,6588.98,29537,827,4403,
2005-12-30_09:52,6588.92,6588.92,6588.92,6588.92,19465,459,3069,
2005-12-30_09:53,6590.20,6590.20,6590.20,6590.20,24465,558,4040,
2005-12-30_09:54,6592.95,6592.95,6592.95,6592.95,20714,674,3328,
2005-12-30_09:55,6592.76,6592.76,6592.76,6592.76,23911,549,3440,
2005-12-30_09:56,6596.06,6596.06,6596.06,6596.06,32223,727,4723,
2005-12-30_09:57,6596.21,6596.21,6596.21,6596.21,18042,396,3055,
2005-12-30_09:58,6596.78,6596.78,6596.78,6596.78,23732,624,4021,
2005-12-30_09:59,6597.71,6597.71,6597.71,6597.71,22922,598,4032,
2005-12-30_10:00,6597.96,6597.96,6597.96,6597.96,18121,535,3135,
2005-12-30_10:01,6597.56,6597.56,6597.56,6597.56,27298,745,4476,
2005-12-30_10:02,6598.89,6598.89,6598.89,6598.89,17673,450,2991,
2005-12-30_10:03,6596.73,6596.73,6596.73,6596.73,19267,530,3457,
2005-12-30_10:04,6600.17,6600.17,6600.17,6600.17,22379,527,3556,
2005-12-30_10:05,6596.40,6596.40,6596.40,6596.40,17798,423,3035,
2005-12-30_10:06,6597.28,6597.28,6597.28,6597.28,21188,560,3633,
2005-12-30_10:07,6597.12,6597.12,6597.12,6597.12,13835,344,2498,
2005-12-30_10:08,6595.13,6595.13,6595.13,6595.13,14263,409,2945,
2005-12-30_10:09,6594.22,6594.22,6594.22,6594.22,15271,375,2757,
2005-12-30_10:10,6592.76,6592.76,6592.76,6592.76,15973,363,2747,
2005-12-30_10:11,6591.69,6591.69,6591.69,6591.69,20041,569,3887,
2005-12-30_10:12,6589.68,6589.68,6589.68,6589.68,14198,314,2529,
2005-12-30_10:13,6589.69,6589.69,6589.69,6589.69,20349,506,3322,
2005-12-30_10:14,6588.00,6588.00,6588.00,6588.00,21164,495,3223,
2005-12-30_10:15,6586.03,6586.03,6586.03,6586.03,19160,438,2739,
2005-12-30_10:16,6583.30,6583.30,6583.30,6583.30,32549,603,3997,
2005-12-30_10:17,6582.70,6582.70,6582.70,6582.70,18843,423,2832,
2005-12-30_10:18,6582.66,6582.66,6582.66,6582.66,20635,536,3476,
2005-12-30_10:19,6580.53,6580.53,6580.53,6580.53,17015,436,2771,
2005-12-30_10:20,6580.30,6580.30,6580.30,6580.30,14019,370,2571,
2005-12-30_10:21,6580.78,6580.78,6580.78,6580.78,18101,410,3136,
2005-12-30_10:22,6579.74,6579.74,6579.74,6579.74,13754,318,2263,
2005-12-30_10:23,6578.19,6578.19,6578.19,6578.19,16890,383,3010,
2005-12-30_10:24,6577.82,6577.82,6577.82,6577.82,14575,343,2492,
2005-12-30_10:25,6575.56,6575.56,6575.56,6575.56,13618,342,2502,
2005-12-30_10:26,6574.57,6574.57,6574.57,6574.57,18021,451,3235,
2005-12-30_10:27,6574.73,6574.73,6574.73,6574.73,14305,323,2442,
2005-12-30_10:28,6573.14,6573.14,6573.14,6573.14,16858,420,3192,
2005-12-30_10:29,6575.48,6575.48,6575.48,6575.48,14909,380,2725,
2005-12-30_10:30,6573.87,6573.87,6573.87,6573.87,14281,317,2386,
2005-12-30_10:31,6573.10,6573.10,6573.10,6573.10,14655,456,2986,
2005-12-30_10:32,6571.97,6571.97,6571.97,6571.97,12401,265,2168,
2005-12-30_10:33,6571.02,6571.02,6571.02,6571.02,15531,335,2694,
2005-12-30_10:34,6570.00,6570.00,6570.00,6570.00,13191,291,2423,
2005-12-30_10:35,6566.64,6566.64,6566.64,6566.64,13769,358,2385,
2005-12-30_10:36,6565.54,6565.54,6565.54,6565.54,19622,460,3229,
2005-12-30_10:37,6562.24,6562.24,6562.24,6562.24,16086,364,2627,
2005-12-30_10:38,6560.11,6560.11,6560.11,6560.11,18073,504,3559,
2005-12-30_10:39,6558.75,6558.75,6558.75,6558.75,18700,521,3309,
2005-12-30_10:40,6561.17,6561.17,6561.17,6561.17,16070,411,2810,
2005-12-30_10:41,6560.74,6560.74,6560.74,6560.74,19966,557,3603,
2005-12-30_10:42,6561.94,6561.94,6561.94,6561.94,14342,325,2483,
2005-12-30_10:43,6564.06,6564.06,6564.06,6564.06,16707,399,2785,
2005-12-30_10:44,6564.88,6564.88,6564.88,6564.88,13336,346,2374,
2005-12-30_10:45,6565.65,6565.65,6565.65,6565.65,13907,512,2213,
2005-12-30_10:46,6569.85,6569.85,6569.85,6569.85,15380,391,2756,
2005-12-30_10:47,6570.70,6570.70,6570.70,6570.70,11327,320,2051,
2005-12-30_10:48,6571.98,6571.98,6571.98,6571.98,12424,325,2406,
2005-12-30_10:49,6573.85,6573.85,6573.85,6573.85,10748,277,1883,
2005-12-30_10:50,6572.62,6572.62,6572.62,6572.62,9363,229,1798,
2005-12-30_10:51,6575.29,6575.29,6575.29,6575.29,13187,323,2308,
2005-12-30_10:52,6573.80,6573.80,6573.80,6573.80,10805,222,1725,
2005-12-30_10:53,6574.65,6574.65,6574.65,6574.65,11915,263,2175,
2005-12-30_10:54,6574.43,6574.43,6574.43,6574.43,9344,244,1849,
2005-12-30_10:55,6573.95,6573.95,6573.95,6573.95,10676,233,2041,
2005-12-30_10:56,6574.17,6574.17,6574.17,6574.17,13808,367,2724,
2005-12-30_10:57,6572.24,6572.24,6572.24,6572.24,8835,205,1685,
2005-12-30_10:58,6573.21,6573.21,6573.21,6573.21,10195,311,1940,
2005-12-30_10:59,6572.86,6572.86,6572.86,6572.86,9653,220,1561,
2005-12-30_11:00,6572.20,6572.20,6572.20,6572.20,9440,217,1487,
2005-12-30_11:01,6572.56,6572.56,6572.56,6572.56,12080,283,2145,
2005-12-30_11:02,6572.85,6572.85,6572.85,6572.85,10387,266,1703,
2005-12-30_11:03,6573.29,6573.29,6573.29,6573.29,15404,319,2238,
2005-12-30_11:04,6573.54,6573.54,6573.54,6573.54,8748,207,1595,
2005-12-30_11:05,6572.01,6572.01,6572.01,6572.01,11224,256,1683,
2005-12-30_11:06,6572.71,6572.71,6572.71,6572.71,12373,382,2026,
2005-12-30_11:07,6574.16,6574.16,6574.16,6574.16,8567,255,1513,
2005-12-30_11:08,6574.62,6574.62,6574.62,6574.62,11436,341,2024,
2005-12-30_11:09,6574.98,6574.98,6574.98,6574.98,12367,256,1735,
2005-12-30_11:10,6574.86,6574.86,6574.86,6574.86,9537,212,1604,
2005-12-30_11:11,6575.08,6575.08,6575.08,6575.08,11960,300,2072,
2005-12-30_11:12,6575.82,6575.82,6575.82,6575.82,7416,209,1597,
2005-12-30_11:13,6577.53,6577.53,6577.53,6577.53,10918,309,2073,
2005-12-30_11:14,6577.78,6577.78,6577.78,6577.78,9239,279,1988,
2005-12-30_11:15,6579.93,6579.93,6579.93,6579.93,11156,284,1992,
2005-12-30_11:16,6579.79,6579.79,6579.79,6579.79,14431,407,2491,
2005-12-30_11:17,6580.29,6580.29,6580.29,6580.29,11999,275,2009,
2005-12-30_11:18,6582.17,6582.17,6582.17,6582.17,13298,323,2449,
2005-12-30_11:19,6582.53,6582.53,6582.53,6582.53,9698,303,1909,
2005-12-30_11:20,6584.66,6584.66,6584.66,6584.66,12611,343,2218,
2005-12-30_11:21,6585.34,6585.34,6585.34,6585.34,12551,317,2390,
2005-12-30_11:22,6586.75,6586.75,6586.75,6586.75,10084,224,1772,
2005-12-30_11:23,6587.19,6587.19,6587.19,6587.19,13629,360,2603,
2005-12-30_11:24,6586.63,6586.63,6586.63,6586.63,11221,276,2130,
2005-12-30_11:25,6588.66,6588.66,6588.66,6588.66,15191,437,2753,
2005-12-30_11:26,6589.00,6589.00,6589.00,6589.00,17339,654,2994,
2005-12-30_11:27,6590.23,6590.23,6590.23,6590.23,12595,481,2225,
2005-12-30_11:28,6589.91,6589.91,6589.91,6589.91,16101,511,2745,
2005-12-30_11:29,6584.37,6584.37,6584.37,6584.37,14180,355,2352,
2005-12-30_11:30,6586.45,6586.45,6586.45,6586.45,10643,244,1954,
2005-12-30_11:31,6585.96,6585.96,6585.96,6585.96,12974,340,2628,
2005-12-30_11:32,6582.86,6582.86,6582.86,6582.86,12914,299,2188,
2005-12-30_11:33,6578.83,6578.83,6578.83,6578.83,14457,381,2396,
2005-12-30_11:34,6579.16,6579.16,6579.16,6579.16,10763,263,1875,
2005-12-30_11:35,6578.37,6578.37,6578.37,6578.37,9923,213,1754,
2005-12-30_11:36,6577.93,6577.93,6577.93,6577.93,13049,320,2335,
2005-12-30_11:37,6575.29,6575.29,6575.29,6575.29,9007,210,1598,
2005-12-30_11:38,6575.61,6575.61,6575.61,6575.61,10579,256,1941,
2005-12-30_11:39,6576.59,6576.59,6576.59,6576.59,9285,231,1580,
2005-12-30_11:40,6574.79,6574.79,6574.79,6574.79,8881,193,1565,
2005-12-30_11:41,6578.03,6578.03,6578.03,6578.03,13514,298,2065,
2005-12-30_11:42,6577.19,6577.19,6577.19,6577.19,8521,178,1460,
2005-12-30_11:43,6577.97,6577.97,6577.97,6577.97,11280,253,1836,
2005-12-30_11:44,6578.91,6578.91,6578.91,6578.91,9271,218,1468,
2005-12-30_11:45,6574.95,6574.95,6574.95,6574.95,8732,203,1564,
2005-12-30_11:46,6576.25,6576.25,6576.25,6576.25,13474,374,1745,
2005-12-30_11:47,6577.30,6577.30,6577.30,6577.30,9008,198,1407,
2005-12-30_11:48,6578.87,6578.87,6578.87,6578.87,11445,291,1926,
2005-12-30_11:49,6578.03,6578.03,6578.03,6578.03,8227,198,1337,
2005-12-30_11:50,6577.89,6577.89,6577.89,6577.89,9964,211,1698,
2005-12-30_11:51,6578.76,6578.76,6578.76,6578.76,11133,258,1885,
2005-12-30_11:52,6578.59,6578.59,6578.59,6578.59,10978,206,1633,
2005-12-30_11:53,6576.77,6576.77,6576.77,6576.77,17003,306,2269,
2005-12-30_11:54,6576.72,6576.72,6576.72,6576.72,13297,225,1909,
2005-12-30_11:55,6577.76,6577.76,6577.76,6577.76,16169,287,2243,
2005-12-30_11:56,6579.10,6579.10,6579.10,6579.10,18438,378,2876,
2005-12-30_11:57,6578.95,6578.95,6578.95,6578.95,11828,190,1817,
2005-12-30_11:58,6578.83,6578.83,6578.83,6578.83,16602,321,2619,
2005-12-30_11:59,6579.12,6579.12,6579.12,6579.12,12331,299,1906,
2005-12-30_12:00,6579.67,6579.67,6579.67,6579.67,8483,153,1391,
2005-12-30_12:01,6580.56,6580.56,6580.56,6580.56,11467,285,1972,
2005-12-30_12:02,6580.44,6580.44,6580.44,6580.44,10139,195,1473,
2005-12-30_12:03,6579.57,6579.57,6579.57,6579.57,13355,317,2046,
2005-12-30_12:04,6579.35,6579.35,6579.35,6579.35,9445,220,1438,
2005-12-30_12:05,6580.14,6580.14,6580.14,6580.14,9636,200,1477,
2005-12-30_12:06,6579.51,6579.51,6579.51,6579.51,10037,215,1721,
2005-12-30_12:07,6579.61,6579.61,6579.61,6579.61,6823,176,1274,
2005-12-30_12:08,6579.51,6579.51,6579.51,6579.51,20980,339,2570,
2005-12-30_12:09,6578.06,6578.06,6578.06,6578.06,11834,202,1583,
2005-12-30_12:10,6579.40,6579.40,6579.40,6579.40,9982,201,1577,
2005-12-30_12:11,6579.68,6579.68,6579.68,6579.68,10122,240,1818,
2005-12-30_12:12,6580.41,6580.41,6580.41,6580.41,8243,173,1417,
2005-12-30_12:13,6579.78,6579.78,6579.78,6579.78,11745,234,1825,
2005-12-30_12:14,6578.70,6578.70,6578.70,6578.70,9716,222,1454,
2005-12-30_12:15,6576.42,6576.42,6576.42,6576.42,10707,272,1653,
2005-12-30_12:16,6577.10,6577.10,6577.10,6577.10,10880,275,2044,
2005-12-30_12:17,6576.70,6576.70,6576.70,6576.70,9841,253,1543,
2005-12-30_12:18,6574.08,6574.08,6574.08,6574.08,10982,319,2079,
2005-12-30_12:19,6573.50,6573.50,6573.50,6573.50,9452,223,1631,
2005-12-30_12:20,6572.01,6572.01,6572.01,6572.01,8767,230,1706,
2005-12-30_12:21,6571.24,6571.24,6571.24,6571.24,13917,574,2622,
2005-12-30_12:22,6567.95,6567.95,6567.95,6567.95,12817,445,2333,
2005-12-30_12:23,6567.39,6567.39,6567.39,6567.39,16890,610,3203,
2005-12-30_12:24,6564.79,6564.79,6564.79,6564.79,15199,502,2724,
2005-12-30_12:25,6563.15,6563.15,6563.15,6563.15,13754,401,2666,
2005-12-30_12:26,6562.63,6562.63,6562.63,6562.63,16943,485,3119,
2005-12-30_12:27,6561.86,6561.86,6561.86,6561.86,13050,452,2299,
2005-12-30_12:28,6560.19,6560.19,6560.19,6560.19,16166,551,2959,
2005-12-30_12:29,6561.33,6561.33,6561.33,6561.33,11783,324,2136,
2005-12-30_12:30,6559.33,6559.33,6559.33,6559.33,13621,388,2186,
2005-12-30_12:31,6559.92,6559.92,6559.92,6559.92,13139,429,2694,
2005-12-30_12:32,6557.86,6557.86,6557.86,6557.86,9569,288,1818,
2005-12-30_12:33,6558.72,6558.72,6558.72,6558.72,11554,366,2264,
2005-12-30_12:34,6560.70,6560.70,6560.70,6560.70,10731,372,2003,
2005-12-30_12:35,6560.74,6560.74,6560.74,6560.74,12514,342,1924,
2005-12-30_12:36,6561.67,6561.67,6561.67,6561.67,11123,367,2290,
2005-12-30_12:37,6562.26,6562.26,6562.26,6562.26,7996,229,1632,
2005-12-30_12:38,6565.00,6565.00,6565.00,6565.00,9932,281,2010,
2005-12-30_12:39,6564.56,6564.56,6564.56,6564.56,8438,215,1591,
2005-12-30_12:40,6565.18,6565.18,6565.18,6565.18,8040,207,1648,
2005-12-30_12:41,6565.74,6565.74,6565.74,6565.74,9801,246,1655,
2005-12-30_12:42,6566.10,6566.10,6566.10,6566.10,9323,248,1510,
2005-12-30_12:43,6566.21,6566.21,6566.21,6566.21,9843,253,1895,
2005-12-30_12:44,6565.28,6565.28,6565.28,6565.28,7532,189,1325,
2005-12-30_12:45,6565.35,6565.35,6565.35,6565.35,9472,216,1587,
2005-12-30_12:46,6566.04,6566.04,6566.04,6566.04,9141,301,1901,
2005-12-30_12:47,6563.09,6563.09,6563.09,6563.09,7768,224,1381,
2005-12-30_12:48,6562.49,6562.49,6562.49,6562.49,11272,364,1970,
2005-12-30_12:49,6561.06,6561.06,6561.06,6561.06,9512,413,1976,
2005-12-30_12:50,6559.91,6559.91,6559.91,6559.91,10047,308,2009,
2005-12-30_12:51,6559.04,6559.04,6559.04,6559.04,11103,512,2369,
2005-12-30_12:52,6559.85,6559.85,6559.85,6559.85,10098,411,1824,
2005-12-30_12:53,6559.66,6559.66,6559.66,6559.66,11259,345,2303,
2005-12-30_12:54,6560.80,6560.80,6560.80,6560.80,8673,233,1689,
2005-12-30_12:55,6561.36,6561.36,6561.36,6561.36,9305,244,1823,
2005-12-30_12:56,6562.60,6562.60,6562.60,6562.60,13386,414,2091,
2005-12-30_12:57,6563.89,6563.89,6563.89,6563.89,9715,224,1749,
2005-12-30_12:58,6563.56,6563.56,6563.56,6563.56,12843,307,2386,
2005-12-30_12:59,6563.21,6563.21,6563.21,6563.21,12082,321,1988,
2005-12-30_13:00,6565.00,6565.00,6565.00,6565.00,12485,305,2036,
2005-12-30_13:01,6567.88,6567.88,6567.88,6567.88,14518,379,2637,
2005-12-30_13:02,6568.59,6568.59,6568.59,6568.59,12642,318,2233,
2005-12-30_13:03,6570.48,6570.48,6570.48,6570.48,16084,446,2847,
2005-12-30_13:04,6572.13,6572.13,6572.13,6572.13,13517,374,2493,
2005-12-30_13:05,6573.48,6573.48,6573.48,6573.48,12859,309,2469,
2005-12-30_13:06,6573.26,6573.26,6573.26,6573.26,15878,464,2985,
2005-12-30_13:07,6573.79,6573.79,6573.79,6573.79,15337,419,2632,
2005-12-30_13:08,6575.67,6575.67,6575.67,6575.67,17976,456,3133,
2005-12-30_13:09,6576.64,6576.64,6576.64,6576.64,16284,430,2791,
2005-12-30_13:10,6575.91,6575.91,6575.91,6575.91,14942,397,2547,
2005-12-30_13:11,6574.49,6574.49,6574.49,6574.49,17275,449,2858,
2005-12-30_13:12,6573.21,6573.21,6573.21,6573.21,12000,282,2085,
2005-12-30_13:13,6572.97,6572.97,6572.97,6572.97,18134,472,3442,
2005-12-30_13:14,6573.99,6573.99,6573.99,6573.99,20718,527,3204,
2005-12-30_13:15,6575.14,6575.14,6575.14,6575.14,19116,444,3282,
2005-12-30_13:16,6573.38,6573.38,6573.38,6573.38,19591,520,3914,
2005-12-30_13:17,6572.06,6572.06,6572.06,6572.06,16992,431,2986,
2005-12-30_13:18,6572.44,6572.44,6572.44,6572.44,25560,603,4169,
2005-12-30_13:19,6573.07,6573.07,6573.07,6573.07,20916,486,3496,
2005-12-30_13:20,6571.57,6571.57,6571.57,6571.57,24339,604,3700,
2005-12-30_13:21,6571.15,6571.15,6571.15,6571.15,31428,1035,4697,
2005-12-30_13:22,6571.52,6571.52,6571.52,6571.52,25501,792,4153,
2005-12-30_13:23,6568.44,6568.44,6568.44,6568.44,36794,1064,5544,
2005-12-30_13:24,6568.73,6568.73,6568.73,6568.73,31553,904,5327,
2005-12-30_13:25,6569.40,6569.40,6569.40,6569.40,34696,852,5545,
2005-12-30_13:26,6569.37,6569.37,6569.37,6569.37,0,0,0,
2005-12-30_13:27,6569.37,6569.37,6569.37,6569.37,0,0,0,
2005-12-30_13:28,6569.37,6569.37,6569.37,6569.37,0,0,0,
2005-12-30_13:29,6569.37,6569.37,6569.37,6569.37,0,0,0,
2005-12-30_13:30,6548.34,6548.34,6548.34,6548.34,333201,9544,44200,
